613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,191000,1278112280,2770,2770,2770,2770,1764
|
|
20241015,190900,1278112280,2770,2770,2770,2770,0
|
|
20241015,190800,1278112280,2770,2770,2770,2770,0
|
|
20241015,190700,1278112280,2770,2770,2770,2770,0
|
|
20241015,190600,1278112280,2770,2770,2770,2770,0
|
|
20241015,190500,1278112280,2770,2770,2770,2770,0
|
|
20241015,190400,1278112280,2770,2770,2770,2770,0
|
|
20241015,190300,1278112280,2770,2770,2770,2770,0
|
|
20241015,190200,1278112280,2770,2770,2770,2770,0
|
|
20241015,190100,1278112280,2770,2770,2770,2770,0
|
|
20241015,190000,1278112280,2770,2770,2770,2770,0
|
|
20241015,185900,1278112280,2770,2770,2770,2770,0
|
|
20241015,185800,1278112280,2770,2770,2770,2770,0
|
|
20241015,185700,1278112280,2770,2770,2770,2770,0
|
|
20241015,185600,1278112280,2770,2770,2770,2770,0
|
|
20241015,185500,1278112280,2770,2770,2770,2770,0
|
|
20241015,185400,1278112280,2770,2770,2770,2770,0
|
|
20241015,185300,1278112280,2770,2770,2770,2770,0
|
|
20241015,185200,1278112280,2770,2770,2770,2770,0
|
|
20241015,185100,1278112280,2770,2770,2770,2770,0
|
|
20241015,185000,1278112280,2770,2770,2770,2770,0
|
|
20241015,184900,1278112280,2770,2770,2770,2770,0
|
|
20241015,184800,1278112280,2770,2770,2770,2770,0
|
|
20241015,184700,1278112280,2770,2770,2770,2770,0
|
|
20241015,184600,1278112280,2770,2770,2770,2770,0
|
|
20241015,184500,1278112280,2770,2770,2770,2770,0
|
|
20241015,184400,1278112280,2770,2770,2770,2770,0
|
|
20241015,184300,1278112280,2770,2770,2770,2770,0
|
|
20241015,184200,1278112280,2770,2770,2770,2770,0
|
|
20241015,184100,1278112280,2770,2770,2770,2770,0
|
|
20241015,184000,1278112280,2770,2770,2770,2770,1764
|
|
20241015,183900,1278112280,2770,2770,2770,2770,0
|
|
20241015,183800,1278112280,2770,2770,2770,2770,0
|
|
20241015,183700,1278112280,2770,2770,2770,2770,0
|
|
20241015,183600,1278112280,2770,2770,2770,2770,0
|
|
20241015,183500,1278112280,2770,2770,2770,2770,0
|
|
20241015,183400,1278112280,2770,2770,2770,2770,0
|
|
20241015,183300,1278112280,2770,2770,2770,2770,0
|
|
20241015,183200,1278112280,2770,2770,2770,2770,0
|
|
20241015,183100,1278112280,2770,2770,2770,2770,0
|
|
20241015,183000,1278112280,2770,2770,2770,2770,0
|
|
20241015,182900,1278112280,2770,2770,2770,2770,0
|
|
20241015,182800,1278112280,2770,2770,2770,2770,0
|
|
20241015,182700,1278112280,2770,2770,2770,2770,0
|
|
20241015,182600,1278112280,2770,2770,2770,2770,0
|
|
20241015,182500,1278112280,2770,2770,2770,2770,0
|
|
20241015,182400,1278112280,2770,2770,2770,2770,0
|
|
20241015,182300,1278112280,2770,2770,2770,2770,0
|
|
20241015,182200,1278112280,2770,2770,2770,2770,0
|
|
20241015,182100,1278112280,2770,2770,2770,2770,0
|
|
20241015,182000,1278112280,2770,2770,2770,2770,0
|
|
20241015,181900,1278112280,2770,2770,2770,2770,0
|
|
20241015,181800,1278112280,2770,2770,2770,2770,0
|
|
20241015,181700,1278112280,2770,2770,2770,2770,0
|
|
20241015,181600,1278112280,2770,2770,2770,2770,0
|
|
20241015,181500,1278112280,2770,2770,2770,2770,0
|
|
20241015,181400,1278112280,2770,2770,2770,2770,0
|
|
20241015,181300,1278112280,2770,2770,2770,2770,0
|
|
20241015,181200,1278112280,2770,2770,2770,2770,0
|
|
20241015,181100,1278112280,2770,2770,2770,2770,0
|
|
20241015,181000,1278112280,2770,2770,2770,2770,1764
|
|
20241015,180900,1278112280,2770,2770,2770,2770,0
|
|
20241015,180800,1278112280,2770,2770,2770,2770,0
|
|
20241015,180700,1278112280,2770,2770,2770,2770,0
|
|
20241015,180600,1278112280,2770,2770,2770,2770,0
|
|
20241015,180500,1278112280,2770,2770,2770,2770,0
|
|
20241015,180400,1278112280,2770,2770,2770,2770,0
|
|
20241015,180300,1278112280,2770,2770,2770,2770,0
|
|
20241015,180200,1278112280,2770,2770,2770,2770,0
|
|
20241015,180100,1278112280,2770,2770,2770,2770,0
|
|
20241015,180000,1278112280,2770,2770,2770,2770,0
|
|
20241015,175900,1278112280,2770,2770,2770,2770,0
|
|
20241015,175800,1278112280,2770,2770,2770,2770,0
|
|
20241015,175700,1278112280,2770,2770,2770,2770,0
|
|
20241015,175600,1278112280,2770,2770,2770,2770,0
|
|
20241015,175500,1278112280,2770,2770,2770,2770,0
|
|
20241015,175400,1278112280,2770,2770,2770,2770,0
|
|
20241015,175300,1278112280,2770,2770,2770,2770,0
|
|
20241015,175200,1278112280,2770,2770,2770,2770,0
|
|
20241015,175100,1278112280,2770,2770,2770,2770,0
|
|
20241015,175000,1278112280,2770,2770,2770,2770,0
|
|
20241015,174900,1278112280,2770,2770,2770,2770,0
|
|
20241015,174800,1278112280,2770,2770,2770,2770,0
|
|
20241015,174700,1278112280,2770,2770,2770,2770,0
|
|
20241015,174600,1278112280,2770,2770,2770,2770,0
|
|
20241015,174500,1278112280,2770,2770,2770,2770,0
|
|
20241015,174400,1278112280,2770,2770,2770,2770,0
|
|
20241015,174300,1278112280,2770,2770,2770,2770,0
|
|
20241015,174200,1278112280,2770,2770,2770,2770,0
|
|
20241015,174100,1278112280,2770,2770,2770,2770,0
|
|
20241015,174000,1278112280,2770,2770,2770,2770,1764
|
|
20241015,173900,1278112280,2770,2770,2770,2770,0
|
|
20241015,173800,1278112280,2770,2770,2770,2770,0
|
|
20241015,173700,1278112280,2770,2770,2770,2770,0
|
|
20241015,173600,1278112280,2770,2770,2770,2770,0
|
|
20241015,173500,1278112280,2770,2770,2770,2770,0
|
|
20241015,173400,1278112280,2770,2770,2770,2770,0
|
|
20241015,173300,1278112280,2770,2770,2770,2770,0
|
|
20241015,173200,1278112280,2770,2770,2770,2770,0
|
|
20241015,173100,1278112280,2770,2770,2770,2770,0
|
|
20241015,173000,1278112280,2770,2770,2770,2770,0
|
|
20241015,172900,1278112280,2770,2770,2770,2770,0
|
|
20241015,172800,1278112280,2770,2770,2770,2770,0
|
|
20241015,172700,1278112280,2770,2770,2770,2770,0
|
|
20241015,172600,1278112280,2770,2770,2770,2770,0
|
|
20241015,172500,1278112280,2770,2770,2770,2770,0
|
|
20241015,172400,1278112280,2770,2770,2770,2770,0
|
|
20241015,172300,1278112280,2770,2770,2770,2770,0
|
|
20241015,172200,1278112280,2770,2770,2770,2770,0
|
|
20241015,172100,1278112280,2770,2770,2770,2770,0
|
|
20241015,172000,1278112280,2770,2770,2770,2770,0
|
|
20241015,171900,1278112280,2770,2770,2770,2770,0
|
|
20241015,171800,1278112280,2770,2770,2770,2770,0
|
|
20241015,171700,1278112280,2770,2770,2770,2770,0
|
|
20241015,171600,1278112280,2770,2770,2770,2770,0
|
|
20241015,171500,1278112280,2770,2770,2770,2770,0
|
|
20241015,171400,1278112280,2770,2770,2770,2770,0
|
|
20241015,171300,1278112280,2770,2770,2770,2770,0
|
|
20241015,171200,1278112280,2770,2770,2770,2770,0
|
|
20241015,171100,1278112280,2770,2770,2770,2770,0
|
|
20241015,171000,1278112280,2770,2770,2770,2770,1764
|
|
20241015,170900,1278112280,2770,2770,2770,2770,0
|
|
20241015,170800,1278112280,2770,2770,2770,2770,0
|
|
20241015,170700,1278112280,2770,2770,2770,2770,0
|
|
20241015,170600,1278112280,2770,2770,2770,2770,0
|
|
20241015,170500,1278112280,2770,2770,2770,2770,0
|
|
20241015,170400,1278112280,2770,2770,2770,2770,0
|
|
20241015,170300,1278112280,2770,2770,2770,2770,0
|
|
20241015,170200,1278112280,2770,2770,2770,2770,0
|
|
20241015,170100,1278112280,2770,2770,2770,2770,0
|
|
20241015,170000,1278112280,2770,2770,2770,2770,0
|
|
20241015,165900,1278112280,2770,2770,2770,2770,0
|
|
20241015,165800,1278112280,2770,2770,2770,2770,0
|
|
20241015,165700,1278112280,2770,2770,2770,2770,0
|
|
20241015,165600,1278112280,2770,2770,2770,2770,0
|
|
20241015,165500,1278112280,2770,2770,2770,2770,0
|
|
20241015,165400,1278112280,2770,2770,2770,2770,0
|
|
20241015,165300,1278112280,2770,2770,2770,2770,0
|
|
20241015,165200,1278112280,2770,2770,2770,2770,0
|
|
20241015,165100,1278112280,2770,2770,2770,2770,0
|
|
20241015,165000,1278112280,2770,2770,2770,2770,0
|
|
20241015,164900,1278112280,2770,2770,2770,2770,0
|
|
20241015,164800,1278112280,2770,2770,2770,2770,0
|
|
20241015,164700,1278112280,2770,2770,2770,2770,0
|
|
20241015,164600,1278112280,2770,2770,2770,2770,0
|
|
20241015,164500,1278112280,2770,2770,2770,2770,0
|
|
20241015,164400,1278112280,2770,2770,2770,2770,0
|
|
20241015,164300,1278112280,2770,2770,2770,2770,0
|
|
20241015,164200,1278112280,2770,2770,2770,2770,0
|
|
20241015,164100,1278112280,2770,2770,2770,2770,0
|
|
20241015,164000,1278112280,2770,2770,2770,2770,1764
|
|
20241015,163900,1278112280,2770,2770,2770,2770,0
|
|
20241015,163800,1278112280,2770,2770,2770,2770,0
|
|
20241015,163700,1278112280,2770,2770,2770,2770,0
|
|
20241015,163600,1278112280,2770,2770,2770,2770,0
|
|
20241015,163500,1278112280,2770,2770,2770,2770,0
|
|
20241015,163400,1278112280,2770,2770,2770,2770,0
|
|
20241015,163300,1278112280,2770,2770,2770,2770,0
|
|
20241015,163200,1278112280,2770,2770,2770,2770,0
|
|
20241015,163100,1278112280,2770,2770,2770,2770,0
|
|
20241015,163000,1278112280,2770,2770,2770,2770,0
|
|
20241015,162900,1278112280,2770,2770,2770,2770,0
|
|
20241015,162800,1278112280,2770,2770,2770,2770,0
|
|
20241015,162700,1278112280,2770,2770,2770,2770,0
|
|
20241015,162600,1278112280,2770,2770,2770,2770,0
|
|
20241015,162500,1278112280,2770,2770,2770,2770,0
|
|
20241015,162400,1278112280,2770,2770,2770,2770,0
|
|
20241015,162300,1278112280,2770,2770,2770,2770,0
|
|
20241015,162200,1278112280,2770,2770,2770,2770,0
|
|
20241015,162100,1278112280,2770,2770,2770,2770,0
|
|
20241015,162000,1278112280,2770,2770,2770,2770,0
|
|
20241015,161900,1278112280,2770,2770,2770,2770,0
|
|
20241015,161800,1278112280,2770,2770,2770,2770,0
|
|
20241015,161700,1278112280,2770,2770,2770,2770,0
|
|
20241015,161600,1278112280,2770,2770,2770,2770,0
|
|
20241015,161500,1278112280,2770,2770,2770,2770,0
|
|
20241015,161400,1278112280,2770,2770,2770,2770,0
|
|
20241015,161300,1278112280,2770,2770,2770,2770,0
|
|
20241015,161200,1278112280,2770,2770,2770,2770,0
|
|
20241015,161100,1278112280,2770,2770,2770,2770,0
|
|
20241015,161000,1278112280,2770,2770,2770,2770,1764
|
|
20241015,160900,1278112280,2770,2770,2770,2770,0
|
|
20241015,160800,1278112280,2770,2770,2770,2770,0
|
|
20241015,160700,1278112280,2770,2770,2770,2770,0
|
|
20241015,160600,1278112280,2770,2770,2770,2770,0
|
|
20241015,160500,1278112280,2770,2770,2770,2770,0
|
|
20241015,160400,1278112280,2770,2770,2770,2770,0
|
|
20241015,160300,1278112280,2770,2770,2770,2770,0
|
|
20241015,160200,1278112280,2770,2770,2770,2770,0
|
|
20241015,160100,1278112280,2770,2770,2770,2770,0
|
|
20241015,160000,1278112280,2770,2770,2770,2770,0
|
|
20241015,155900,1278112280,2770,2770,2770,2770,0
|
|
20241015,155800,1278112280,2770,2770,2770,2770,0
|
|
20241015,155700,1278112280,2770,2770,2770,2770,0
|
|
20241015,155600,1278112280,2770,2770,2770,2770,0
|
|
20241015,155500,1278112280,2770,2770,2770,2770,0
|
|
20241015,155400,1278112280,2770,2770,2770,2770,0
|
|
20241015,155300,1278112280,2770,2770,2770,2770,0
|
|
20241015,155200,1278112280,2770,2770,2770,2770,0
|
|
20241015,155100,1278112280,2770,2770,2770,2770,0
|
|
20241015,155000,1278112280,2770,2770,2770,2770,0
|
|
20241015,154900,1278112280,2770,2770,2770,2770,0
|
|
20241015,154800,1278112280,2770,2770,2770,2770,0
|
|
20241015,154700,1278112280,2770,2770,2770,2770,0
|
|
20241015,154600,1278112280,2770,2770,2770,2770,0
|
|
20241015,154500,1278112280,2770,2770,2770,2770,0
|
|
20241015,154400,1278112280,2770,2770,2770,2770,0
|
|
20241015,154300,1278112280,2770,2770,2770,2770,0
|
|
20241015,154200,1278112280,2770,2770,2770,2770,0
|
|
20241015,154100,1278112280,2770,2770,2770,2770,0
|
|
20241015,154000,1278112280,2770,2770,2770,2770,1764
|
|
20241015,153900,1278112280,2770,2770,2770,2770,0
|
|
20241015,153800,1278112280,2770,2770,2770,2770,0
|
|
20241015,153700,1278112280,2770,2770,2770,2770,0
|
|
20241015,153600,1278112280,2770,2770,2770,2770,0
|
|
20241015,153500,1278112280,2770,2770,2770,2770,0
|
|
20241015,153400,1278112280,2770,2770,2770,2770,0
|
|
20241015,153300,1278112280,2770,2770,2770,2770,0
|
|
20241015,153200,1278112280,2770,2770,2770,2770,0
|
|
20241015,153100,1278112280,2770,2770,2770,2770,0
|
|
20241015,153000,1278112280,2770,2770,2770,2770,1764
|
|
20241015,152900,1273226000,2760,2760,2760,2760,0
|
|
20241015,152800,1273226000,2760,2760,2760,2760,0
|
|
20241015,152700,1273226000,2760,2760,2760,2760,0
|
|
20241015,152600,1273226000,2760,2760,2760,2760,0
|
|
20241015,152500,1273226000,2760,2760,2760,2760,0
|
|
20241015,152400,1273226000,2760,2760,2760,2760,0
|
|
20241015,152300,1273226000,2760,2760,2760,2760,0
|
|
20241015,152200,1273226000,2760,2760,2760,2760,0
|
|
20241015,152100,1273226000,2760,2760,2760,2760,0
|
|
20241015,152000,1273226000,2760,2760,2760,2760,0
|
|
20241015,151900,1273226000,2760,2760,2775,2755,8444
|
|
20241015,151800,1249903070,2760,2760,2760,2760,1913
|
|
20241015,151700,1244623190,2760,2760,2760,2760,4
|
|
20241015,151600,1244612150,2765,2765,2765,2760,620
|
|
20241015,151500,1242898435,2760,2760,2760,2760,1
|
|
20241015,151400,1242895675,2765,2775,2775,2765,613
|
|
20241015,151300,1241200600,2775,2775,2775,2775,5
|
|
20241015,151200,1241186725,2775,2760,2775,2760,1041
|
|
20241015,151100,1238313115,2760,2760,2760,2760,3000
|
|
20241015,151000,1230033115,2760,2775,2775,2760,323
|
|
20241015,150900,1229139450,2755,2775,2775,2755,10000
|
|
20241015,150800,1201452365,2775,2775,2775,2775,500
|
|
20241015,150700,1200064865,2770,2770,2770,2770,0
|
|
20241015,150600,1200064865,2770,2770,2770,2770,0
|
|
20241015,150500,1200064865,2770,2770,2770,2770,72
|
|
20241015,150400,1199865425,2780,2780,2780,2780,0
|
|
20241015,150300,1199865425,2780,2780,2780,2780,1
|
|
20241015,150200,1199862645,2770,2775,2780,2770,5549
|
|
20241015,150100,1184485150,2780,2780,2780,2780,36
|
|
20241015,150000,1184385070,2775,2775,2775,2775,2
|
|
20241015,145900,1184379520,2775,2780,2780,2775,638
|
|
20241015,145800,1182606570,2780,2780,2780,2780,40
|
|
20241015,145700,1182495370,2780,2780,2780,2780,165
|
|
20241015,145600,1182036670,2780,2790,2790,2780,614
|
|
20241015,145500,1180324235,2795,2785,2795,2785,25
|
|
20241015,145400,1180254580,2785,2790,2790,2785,546
|
|
20241015,145300,1178733420,2790,2785,2790,2785,22
|
|
20241015,145200,1178672045,2780,2790,2790,2780,747
|
|
20241015,145100,1176592125,2790,2810,2810,2790,3576
|
|
20241015,145000,1166566035,2815,2810,2825,2810,2520
|
|
20241015,144900,1159467555,2810,2805,2815,2805,1729
|
|
20241015,144800,1154610595,2805,2805,2805,2795,1394
|
|
20241015,144700,1150707145,2815,2795,2815,2795,12661
|
|
20241015,144600,1115247260,2790,2790,2790,2790,5590
|
|
20241015,144500,1099651160,2790,2785,2790,2785,7322
|
|
20241015,144400,1079243915,2780,2775,2780,2775,5531
|
|
20241015,144300,1063879795,2770,2770,2770,2770,8000
|
|
20241015,144200,1041719795,2770,2770,2770,2770,92
|
|
20241015,144100,1041464955,2775,2775,2775,2775,0
|
|
20241015,144000,1041464955,2775,2775,2775,2770,58
|
|
20241015,143900,1041304255,2770,2770,2770,2770,0
|
|
20241015,143800,1041304255,2770,2770,2770,2770,0
|
|
20241015,143700,1041304255,2770,2770,2770,2770,621
|
|
20241015,143600,1039584085,2770,2770,2770,2770,1
|
|
20241015,143500,1039581315,2775,2770,2775,2770,1220
|
|
20241015,143400,1036201590,2770,2770,2770,2770,0
|
|
20241015,143300,1036201590,2770,2770,2770,2770,0
|
|
20241015,143200,1036201590,2770,2770,2770,2770,996
|
|
20241015,143100,1033442670,2770,2770,2770,2770,14
|
|
20241015,143000,1033403890,2765,2750,2765,2750,84
|
|
20241015,142900,1033172635,2750,2750,2750,2750,8
|
|
20241015,142800,1033150635,2770,2765,2770,2765,1003
|
|
20241015,142700,1030377325,2765,2765,2765,2765,0
|
|
20241015,142600,1030377325,2765,2765,2765,2765,0
|
|
20241015,142500,1030377325,2765,2765,2765,2765,0
|
|
20241015,142400,1030377325,2765,2750,2765,2750,21
|
|
20241015,142300,1030319560,2760,2760,2760,2760,0
|
|
20241015,142200,1030319560,2760,2765,2765,2760,103
|
|
20241015,142100,1030034770,2765,2760,2765,2760,1518
|
|
20241015,142000,1025840090,2760,2760,2760,2760,0
|
|
20241015,141900,1025840090,2760,2750,2760,2750,501
|
|
20241015,141800,1024462330,2760,2760,2760,2760,0
|
|
20241015,141700,1024462330,2760,2760,2760,2760,15
|
|
20241015,141600,1024420930,2760,2760,2760,2760,8
|
|
20241015,141500,1024398850,2760,2760,2760,2760,3
|
|
20241015,141400,1024390570,2760,2760,2760,2760,0
|
|
20241015,141300,1024390570,2760,2755,2760,2755,2
|
|
20241015,141200,1024385055,2750,2755,2755,2750,710
|
|
20241015,141100,1022432510,2760,2770,2770,2760,180
|
|
20241015,141000,1021935700,2770,2760,2770,2760,162
|
|
20241015,140900,1021488560,2760,2760,2760,2760,0
|
|
20241015,140800,1021488560,2760,2760,2760,2760,0
|
|
20241015,140700,1021488560,2760,2760,2760,2760,100
|
|
20241015,140600,1021212560,2770,2770,2770,2770,0
|
|
20241015,140500,1021212560,2770,2770,2770,2770,0
|
|
20241015,140400,1021212560,2770,2765,2770,2765,500
|
|
20241015,140300,1019828560,2770,2770,2770,2770,21
|
|
20241015,140200,1019770390,2770,2770,2770,2770,0
|
|
20241015,140100,1019770390,2770,2770,2770,2770,0
|
|
20241015,140000,1019770390,2770,2770,2770,2770,1
|
|
20241015,135900,1019767620,2745,2760,2760,2745,1867
|
|
20241015,135800,1014626070,2765,2765,2765,2765,136
|
|
20241015,135700,1014250030,2770,2770,2770,2770,2
|
|
20241015,135600,1014244490,2775,2775,2775,2770,219
|
|
20241015,135500,1013637265,2775,2775,2775,2775,18
|
|
20241015,135400,1013587315,2775,2770,2785,2760,4715
|
|
20241015,135300,1000486510,2775,2765,2775,2765,6499
|
|
20241015,135200,982485015,2760,2755,2765,2755,9677
|
|
20241015,135100,955766085,2750,2750,2750,2735,5306
|
|
20241015,135000,941200950,2745,2745,2745,2745,559
|
|
20241015,134900,939666495,2745,2745,2745,2745,0
|
|
20241015,134800,939666495,2745,2745,2745,2745,2789
|
|
20241015,134700,932010690,2745,2745,2745,2745,0
|
|
20241015,134600,932010690,2745,2750,2750,2745,834
|
|
20241015,134500,929717440,2750,2740,2750,2740,11001
|
|
20241015,134400,899499005,2740,2740,2745,2740,553
|
|
20241015,134300,897981285,2740,2740,2740,2740,162
|
|
20241015,134200,897537405,2735,2740,2740,2735,466
|
|
20241015,134100,896262840,2740,2740,2740,2740,32
|
|
20241015,134000,896175160,2740,2740,2740,2740,510
|
|
20241015,133900,894777760,2740,2740,2740,2740,500
|
|
20241015,133800,893407760,2740,2730,2740,2730,732
|
|
20241015,133700,891404390,2730,2730,2730,2730,100
|
|
20241015,133600,891131390,2735,2725,2735,2715,3293
|
|
20241015,133500,882175535,2740,2740,2740,2740,201
|
|
20241015,133400,881624795,2740,2740,2740,2740,50
|
|
20241015,133300,881487795,2730,2735,2735,2730,702
|
|
20241015,133200,879568825,2735,2735,2735,2735,0
|
|
20241015,133100,879568825,2735,2735,2735,2735,0
|
|
20241015,133000,879568825,2735,2735,2735,2735,8
|
|
20241015,132900,879546945,2740,2740,2740,2740,0
|
|
20241015,132800,879546945,2740,2740,2740,2740,30
|
|
20241015,132700,879464745,2740,2740,2740,2740,0
|
|
20241015,132600,879464745,2740,2740,2740,2740,1
|
|
20241015,132500,879462005,2735,2735,2735,2735,400
|
|
20241015,132400,878368005,2735,2735,2735,2735,200
|
|
20241015,132300,877821005,2740,2740,2740,2740,130
|
|
20241015,132200,877464805,2740,2735,2740,2735,80
|
|
20241015,132100,877245995,2735,2735,2735,2735,0
|
|
20241015,132000,877245995,2735,2735,2735,2735,225
|
|
20241015,131900,876630620,2735,2735,2735,2735,28
|
|
20241015,131800,876554040,2730,2730,2730,2730,25
|
|
20241015,131700,876485790,2730,2730,2730,2730,424
|
|
20241015,131600,875328270,2725,2730,2730,2725,3201
|
|
20241015,131500,866605005,2730,2730,2730,2730,558
|
|
20241015,131400,865081665,2730,2730,2730,2730,0
|
|
20241015,131300,865081665,2730,2730,2730,2730,0
|
|
20241015,131200,865081665,2730,2730,2730,2730,942
|
|
20241015,131100,862510005,2730,2730,2730,2730,0
|
|
20241015,131000,862510005,2730,2730,2730,2730,0
|
|
20241015,130900,862510005,2730,2730,2730,2730,18
|
|
20241015,130800,862460865,2730,2730,2730,2730,0
|
|
20241015,130700,862460865,2730,2725,2730,2725,581
|
|
20241015,130600,860877635,2725,2725,2725,2725,240
|
|
20241015,130500,860223635,2730,2730,2730,2730,0
|
|
20241015,130400,860223635,2730,2730,2730,2730,20
|
|
20241015,130300,860169035,2730,2730,2730,2730,0
|
|
20241015,130200,860169035,2730,2730,2730,2725,281
|
|
20241015,130100,859403155,2730,2730,2730,2730,1
|
|
20241015,130000,859400425,2730,2730,2730,2730,166
|
|
20241015,125900,858947245,2730,2730,2730,2730,107
|
|
20241015,125800,858655135,2730,2730,2730,2730,203
|
|
20241015,125700,858100945,2735,2735,2735,2735,0
|
|
20241015,125600,858100945,2735,2735,2735,2735,1
|
|
20241015,125500,858098210,2735,2735,2735,2735,0
|
|
20241015,125400,858098210,2735,2735,2735,2735,73
|
|
20241015,125300,857898555,2740,2740,2740,2740,0
|
|
20241015,125200,857898555,2740,2730,2740,2730,32
|
|
20241015,125100,857811175,2730,2740,2740,2730,1391
|
|
20241015,125000,854013210,2740,2740,2740,2740,100
|
|
20241015,124900,853739210,2740,2740,2740,2740,2
|
|
20241015,124800,853733730,2740,2745,2745,2740,351
|
|
20241015,124700,852771980,2750,2740,2750,2740,2000
|
|
20241015,124600,847283445,2740,2740,2740,2740,0
|
|
20241015,124500,847283445,2740,2740,2740,2740,20
|
|
20241015,124400,847228645,2740,2740,2740,2735,490
|
|
20241015,124300,845887045,2740,2740,2740,2740,0
|
|
20241015,124200,845887045,2740,2740,2740,2740,61
|
|
20241015,124100,845719905,2740,2735,2740,2735,8600
|
|
20241015,124000,822157305,2730,2730,2730,2730,324
|
|
20241015,123900,821272785,2730,2720,2730,2720,727
|
|
20241015,123800,819290210,2720,2715,2720,2715,31
|
|
20241015,123700,819206040,2715,2715,2720,2715,1286
|
|
20241015,123600,815710200,2715,2715,2720,2715,137
|
|
20241015,123500,815338170,2720,2720,2720,2720,0
|
|
20241015,123400,815338170,2720,2720,2720,2720,314
|
|
20241015,123300,814484090,2720,2705,2720,2705,20533
|
|
20241015,123200,758854660,2705,2705,2705,2705,70
|
|
20241015,123100,758665310,2705,2705,2705,2705,774
|
|
20241015,123000,756571640,2705,2705,2705,2705,10
|
|
20241015,122900,756544590,2705,2705,2705,2705,0
|
|
20241015,122800,756544590,2705,2705,2705,2705,2
|
|
20241015,122700,756539180,2700,2700,2700,2700,715
|
|
20241015,122600,754608680,2700,2700,2700,2700,0
|
|
20241015,122500,754608680,2700,2700,2700,2700,157
|
|
20241015,122400,754184780,2700,2700,2700,2700,0
|
|
20241015,122300,754184780,2700,2705,2705,2700,59
|
|
20241015,122200,754025400,2700,2700,2700,2700,459
|
|
20241015,122100,752786100,2700,2700,2700,2700,61
|
|
20241015,122000,752621400,2700,2700,2700,2700,1928
|
|
20241015,121900,747415800,2700,2700,2700,2700,199
|
|
20241015,121800,746878500,2700,2700,2700,2700,1
|
|
20241015,121700,746875800,2705,2705,2705,2700,265
|
|
20241015,121600,746159070,2705,2705,2705,2705,0
|
|
20241015,121500,746159070,2705,2705,2705,2705,1
|
|
20241015,121400,746156365,2705,2705,2705,2705,0
|
|
20241015,121300,746156365,2705,2705,2705,2705,200
|
|
20241015,121200,745615365,2705,2705,2705,2705,200
|
|
20241015,121100,745074365,2705,2705,2705,2705,0
|
|
20241015,121000,745074365,2705,2705,2705,2705,200
|
|
20241015,120900,744533365,2705,2700,2705,2700,33
|
|
20241015,120800,744444260,2700,2700,2700,2700,1035
|
|
20241015,120700,741649760,2700,2700,2700,2700,371
|
|
20241015,120600,740648060,2700,2700,2700,2700,0
|
|
20241015,120500,740648060,2700,2700,2700,2700,337
|
|
20241015,120400,739738160,2700,2700,2700,2700,0
|
|
20241015,120300,739738160,2700,2700,2700,2700,300
|
|
20241015,120200,738928160,2700,2700,2700,2700,2
|
|
20241015,120100,738922760,2700,2700,2700,2700,3
|
|
20241015,120000,738914660,2695,2695,2695,2695,315
|
|
20241015,115900,738065735,2695,2695,2695,2695,17
|
|
20241015,115800,738019920,2695,2695,2695,2695,1
|
|
20241015,115700,738017225,2695,2695,2695,2695,24
|
|
20241015,115600,737952545,2700,2700,2700,2700,0
|
|
20241015,115500,737952545,2700,2700,2700,2700,1
|
|
20241015,115400,737949845,2700,2700,2700,2700,0
|
|
20241015,115300,737949845,2700,2700,2700,2700,371
|
|
20241015,115200,736948145,2700,2700,2700,2700,541
|
|
20241015,115100,735487445,2695,2690,2695,2690,655
|
|
20241015,115000,733725300,2695,2695,2695,2695,222
|
|
20241015,114900,733127010,2695,2695,2695,2695,0
|
|
20241015,114800,733127010,2695,2695,2695,2695,16
|
|
20241015,114700,733083890,2690,2690,2690,2690,39
|
|
20241015,114600,732978980,2695,2695,2695,2695,155
|
|
20241015,114500,732561255,2695,2695,2695,2695,0
|
|
20241015,114400,732561255,2695,2695,2695,2695,0
|
|
20241015,114300,732561255,2695,2690,2695,2690,300
|
|
20241015,114200,731752985,2685,2685,2685,2685,1
|
|
20241015,114100,731750300,2665,2680,2680,2665,9655
|
|
20241015,114000,705964680,2680,2685,2685,2680,2184
|
|
20241015,113900,700110780,2680,2680,2680,2680,0
|
|
20241015,113800,700110780,2680,2685,2685,2680,3046
|
|
20241015,113700,691946955,2685,2690,2690,2685,325
|
|
20241015,113600,691074320,2690,2690,2690,2690,227
|
|
20241015,113500,690463690,2685,2690,2690,2685,53
|
|
20241015,113400,690321125,2690,2680,2690,2675,3673
|
|
20241015,113300,680474965,2680,2685,2705,2680,2609
|
|
20241015,113200,673472440,2705,2700,2705,2685,521
|
|
20241015,113100,672066595,2705,2700,2705,2700,314
|
|
20241015,113000,671218605,2700,2700,2700,2700,187
|
|
20241015,112900,670713705,2700,2700,2700,2700,8
|
|
20241015,112800,670692105,2695,2695,2695,2695,0
|
|
20241015,112700,670692105,2695,2695,2695,2695,0
|
|
20241015,112600,670692105,2695,2690,2700,2685,818
|
|
20241015,112500,668489465,2695,2695,2695,2695,0
|
|
20241015,112400,668489465,2695,2680,2695,2680,18417
|
|
20241015,112300,619099560,2685,2690,2690,2685,258
|
|
20241015,112200,618406805,2690,2690,2690,2685,532
|
|
20241015,112100,616978310,2695,2700,2700,2690,6040
|
|
20241015,112000,600700050,2700,2705,2705,2700,730
|
|
20241015,111900,598729045,2705,2705,2705,2705,1
|
|
20241015,111800,598726340,2710,2710,2710,2710,6
|
|
20241015,111700,598710080,2710,2710,2710,2710,30
|
|
20241015,111600,598628780,2710,2710,2710,2710,0
|
|
20241015,111500,598628780,2710,2710,2710,2710,90
|
|
20241015,111400,598384880,2710,2710,2710,2710,190
|
|
20241015,111300,597869980,2710,2710,2710,2710,3481
|
|
20241015,111200,588436470,2715,2715,2715,2715,0
|
|
20241015,111100,588436470,2715,2715,2715,2715,0
|
|
20241015,111000,588436470,2715,2715,2715,2715,0
|
|
20241015,110900,588436470,2715,2715,2715,2715,3
|
|
20241015,110800,588428325,2715,2695,2715,2695,12228
|
|
20241015,110700,555440705,2695,2695,2695,2695,520
|
|
20241015,110600,554039305,2695,2690,2695,2690,801
|
|
20241015,110500,551881615,2690,2695,2695,2690,200
|
|
20241015,110400,551343115,2690,2690,2690,2690,0
|
|
20241015,110300,551343115,2690,2690,2690,2690,121
|
|
20241015,110200,551017625,2690,2690,2690,2690,2249
|
|
20241015,110100,544967815,2690,2690,2690,2690,0
|
|
20241015,110000,544967815,2690,2690,2690,2690,240
|
|
20241015,105900,544322215,2695,2695,2695,2695,3
|
|
20241015,105800,544314130,2695,2690,2695,2690,440
|
|
20241015,105700,543128360,2690,2690,2690,2690,7
|
|
20241015,105600,543109530,2695,2695,2695,2695,2
|
|
20241015,105500,543104140,2695,2695,2695,2695,672
|
|
20241015,105400,541293100,2695,2695,2695,2695,0
|
|
20241015,105300,541293100,2695,2695,2695,2695,200
|
|
20241015,105200,540754100,2695,2695,2695,2695,46
|
|
20241015,105100,540630130,2695,2695,2695,2695,10
|
|
20241015,105000,540603180,2695,2695,2695,2695,0
|
|
20241015,104900,540603180,2695,2695,2695,2695,0
|
|
20241015,104800,540603180,2695,2695,2695,2695,0
|
|
20241015,104700,540603180,2695,2695,2695,2695,0
|
|
20241015,104600,540603180,2695,2695,2695,2695,34
|
|
20241015,104500,540511550,2690,2690,2690,2690,559
|
|
20241015,104400,539007840,2690,2695,2695,2690,794
|
|
20241015,104300,536870760,2690,2690,2695,2690,2969
|
|
20241015,104200,528874400,2690,2690,2690,2690,1550
|
|
20241015,104100,524704900,2690,2695,2695,2690,492
|
|
20241015,104000,523381320,2695,2690,2695,2690,278
|
|
20241015,103900,522632230,2690,2690,2690,2690,19
|
|
20241015,103800,522581120,2690,2695,2695,2690,5000
|
|
20241015,103700,509129825,2700,2695,2700,2690,2573
|
|
20241015,103600,502193725,2700,2700,2700,2700,0
|
|
20241015,103500,502193725,2700,2700,2700,2700,55
|
|
20241015,103400,502045225,2705,2700,2705,2700,1146
|
|
20241015,103300,498945655,2700,2700,2700,2700,328
|
|
20241015,103200,498060055,2700,2700,2700,2700,100
|
|
20241015,103100,497790055,2690,2700,2700,2690,1300
|
|
20241015,103000,494289475,2705,2705,2705,2705,0
|
|
20241015,102900,494289475,2705,2700,2705,2700,724
|
|
20241015,102800,492334555,2705,2705,2705,2705,122
|
|
20241015,102700,492004545,2705,2705,2705,2705,1
|
|
20241015,102600,492001840,2700,2700,2700,2700,0
|
|
20241015,102500,492001840,2700,2715,2715,2700,656
|
|
20241015,102400,490229140,2715,2715,2715,2715,0
|
|
20241015,102300,490229140,2715,2715,2715,2715,2
|
|
20241015,102200,490223710,2715,2715,2715,2715,53
|
|
20241015,102100,490079815,2715,2715,2715,2700,37
|
|
20241015,102000,489979585,2715,2700,2715,2700,430
|
|
20241015,101900,488818570,2715,2715,2715,2715,0
|
|
20241015,101800,488818570,2715,2715,2715,2715,2501
|
|
20241015,101700,482028355,2715,2700,2715,2700,261
|
|
20241015,101600,481322140,2700,2720,2720,2700,501
|
|
20241015,101500,479969420,2720,2700,2720,2700,13
|
|
20241015,101400,479934300,2695,2680,2720,2680,10235
|
|
20241015,101300,452113030,2695,2695,2695,2695,4
|
|
20241015,101200,452102250,2680,2695,2695,2680,2006
|
|
20241015,101100,446725075,2705,2690,2705,2670,4001
|
|
20241015,101000,435956195,2705,2705,2705,2690,20001
|
|
20241015,100900,382137805,2705,2710,2710,2705,551
|
|
20241015,100800,380645730,2700,2705,2705,2690,6080
|
|
20241015,100700,364280220,2710,2710,2710,2690,1881
|
|
20241015,100600,359215470,2695,2700,2715,2695,1731
|
|
20241015,100500,354542325,2700,2710,2710,2700,14839
|
|
20241015,100400,314454725,2710,2710,2720,2710,104
|
|
20241015,100300,314172875,2725,2725,2725,2725,1
|
|
20241015,100200,314170150,2725,2725,2725,2725,363
|
|
20241015,100100,313180975,2725,2710,2725,2710,231
|
|
20241015,100000,312554920,2710,2710,2710,2710,1
|
|
20241015,095900,312552210,2710,2725,2725,2710,6138
|
|
20241015,095800,295894970,2720,2725,2725,2720,2291
|
|
20241015,095700,289663445,2720,2720,2720,2720,0
|
|
20241015,095600,289663445,2720,2720,2720,2720,82
|
|
20241015,095500,289440405,2730,2730,2730,2730,10
|
|
20241015,095400,289413105,2735,2735,2735,2735,0
|
|
20241015,095300,289413105,2735,2735,2735,2735,2
|
|
20241015,095200,289407635,2735,2730,2735,2720,2359
|
|
20241015,095100,282984215,2740,2740,2740,2740,257
|
|
20241015,095000,282280035,2740,2725,2740,2725,378
|
|
20241015,094900,281249970,2740,2730,2740,2730,1701
|
|
20241015,094800,276606230,2730,2730,2735,2730,1134
|
|
20241015,094700,273508460,2730,2730,2730,2730,394
|
|
20241015,094600,272432840,2730,2740,2740,2730,1383
|
|
20241015,094500,268657190,2730,2740,2740,2730,1300
|
|
20241015,094400,265098190,2735,2740,2740,2735,4423
|
|
20241015,094300,253000145,2740,2740,2740,2740,59
|
|
20241015,094200,252838485,2735,2740,2740,2735,5
|
|
20241015,094100,252824790,2740,2735,2740,2735,1038
|
|
20241015,094000,249985830,2730,2730,2735,2730,729
|
|
20241015,093900,247995655,2735,2735,2735,2735,1177
|
|
20241015,093800,244776560,2740,2740,2740,2740,2
|
|
20241015,093700,244771080,2735,2740,2740,2735,3222
|
|
20241015,093600,235958650,2740,2740,2740,2740,1296
|
|
20241015,093500,232407610,2740,2745,2745,2740,2143
|
|
20241015,093400,226534620,2745,2750,2750,2745,3452
|
|
20241015,093300,217047795,2750,2750,2760,2750,4429
|
|
20241015,093200,204851850,2735,2745,2745,2735,400
|
|
20241015,093100,203754640,2755,2755,2755,2755,2000
|
|
20241015,093000,198244640,2755,2755,2755,2755,1003
|
|
20241015,092900,195481375,2755,2750,2755,2745,2602
|
|
20241015,092800,188314920,2745,2745,2745,2745,127
|
|
20241015,092700,187966305,2735,2735,2735,2735,190
|
|
20241015,092600,187446655,2730,2730,2730,2730,0
|
|
20241015,092500,187446655,2730,2740,2740,2730,1584
|
|
20241015,092400,183116615,2755,2755,2755,2755,1360
|
|
20241015,092300,179369815,2755,2730,2755,2730,688
|
|
20241015,092200,177484150,2730,2730,2730,2730,710
|
|
20241015,092100,175545850,2720,2720,2720,2720,0
|
|
20241015,092000,175545850,2720,2720,2720,2720,0
|
|
20241015,091900,175545850,2720,2720,2720,2720,311
|
|
20241015,091800,174699930,2730,2720,2730,2720,1560
|
|
20241015,091700,170445470,2720,2750,2755,2720,15315
|
|
20241015,091600,128489260,2750,2770,2770,2750,7596
|
|
20241015,091500,107547035,2760,2755,2760,2755,1700
|
|
20241015,091400,102860185,2760,2745,2760,2740,5006
|
|
20241015,091300,89122060,2740,2730,2740,2730,10034
|
|
20241015,091200,61656735,2715,2730,2730,2715,515
|
|
20241015,091100,60255735,2730,2725,2730,2725,2421
|
|
20241015,091000,53656410,2725,2725,2725,2720,1200
|
|
20241015,090900,50386910,2715,2715,2715,2705,3011
|
|
20241015,090800,42217270,2715,2730,2730,2715,1063
|
|
20241015,090700,39329755,2730,2730,2735,2725,2761
|
|
20241015,090600,31786245,2730,2730,2730,2730,2168
|
|
20241015,090500,25867605,2725,2720,2725,2720,1427
|
|
20241015,090400,21983945,2720,2725,2725,2715,154
|
|
20241015,090300,21565235,2730,2720,2730,2720,2093
|
|
20241015,090200,15858940,2715,2715,2715,2715,522
|
|
20241015,090100,14441710,2715,2730,2735,2715,4042
|
|
20241015,090000,3401130,2735,2695,2735,2695,1262
|