630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,192700,233012065,2360,2360,2360,2360,2276
|
|
20241002,192600,233012065,2360,2360,2360,2360,0
|
|
20241002,192500,233012065,2360,2360,2360,2360,0
|
|
20241002,192400,233012065,2360,2360,2360,2360,0
|
|
20241002,192300,233012065,2360,2360,2360,2360,0
|
|
20241002,192200,233012065,2360,2360,2360,2360,0
|
|
20241002,192100,233012065,2360,2360,2360,2360,0
|
|
20241002,192000,233012065,2360,2360,2360,2360,0
|
|
20241002,191900,233012065,2360,2360,2360,2360,0
|
|
20241002,191800,233012065,2360,2360,2360,2360,0
|
|
20241002,191700,233012065,2360,2360,2360,2360,0
|
|
20241002,191600,233012065,2360,2360,2360,2360,0
|
|
20241002,191500,233012065,2360,2360,2360,2360,0
|
|
20241002,191400,233012065,2360,2360,2360,2360,0
|
|
20241002,191300,233012065,2360,2360,2360,2360,0
|
|
20241002,191200,233012065,2360,2360,2360,2360,0
|
|
20241002,191100,233012065,2360,2360,2360,2360,0
|
|
20241002,191000,233012065,2360,2360,2360,2360,0
|
|
20241002,190900,233012065,2360,2360,2360,2360,0
|
|
20241002,190800,233012065,2360,2360,2360,2360,0
|
|
20241002,190700,233012065,2360,2360,2360,2360,0
|
|
20241002,190600,233012065,2360,2360,2360,2360,0
|
|
20241002,190500,233012065,2360,2360,2360,2360,0
|
|
20241002,190400,233012065,2360,2360,2360,2360,0
|
|
20241002,190300,233012065,2360,2360,2360,2360,0
|
|
20241002,190200,233012065,2360,2360,2360,2360,0
|
|
20241002,190100,233012065,2360,2360,2360,2360,0
|
|
20241002,190000,233012065,2360,2360,2360,2360,0
|
|
20241002,185900,233012065,2360,2360,2360,2360,0
|
|
20241002,185800,233012065,2360,2360,2360,2360,0
|
|
20241002,185700,233012065,2360,2360,2360,2360,2276
|
|
20241002,185600,233012065,2360,2360,2360,2360,0
|
|
20241002,185500,233012065,2360,2360,2360,2360,0
|
|
20241002,185400,233012065,2360,2360,2360,2360,0
|
|
20241002,185300,233012065,2360,2360,2360,2360,0
|
|
20241002,185200,233012065,2360,2360,2360,2360,0
|
|
20241002,185100,233012065,2360,2360,2360,2360,0
|
|
20241002,185000,233012065,2360,2360,2360,2360,0
|
|
20241002,184900,233012065,2360,2360,2360,2360,0
|
|
20241002,184800,233012065,2360,2360,2360,2360,0
|
|
20241002,184700,233012065,2360,2360,2360,2360,0
|
|
20241002,184600,233012065,2360,2360,2360,2360,0
|
|
20241002,184500,233012065,2360,2360,2360,2360,0
|
|
20241002,184400,233012065,2360,2360,2360,2360,0
|
|
20241002,184300,233012065,2360,2360,2360,2360,0
|
|
20241002,184200,233012065,2360,2360,2360,2360,0
|
|
20241002,184100,233012065,2360,2360,2360,2360,0
|
|
20241002,184000,233012065,2360,2360,2360,2360,0
|
|
20241002,183900,233012065,2360,2360,2360,2360,0
|
|
20241002,183800,233012065,2360,2360,2360,2360,0
|
|
20241002,183700,233012065,2360,2360,2360,2360,0
|
|
20241002,183600,233012065,2360,2360,2360,2360,0
|
|
20241002,183500,233012065,2360,2360,2360,2360,0
|
|
20241002,183400,233012065,2360,2360,2360,2360,0
|
|
20241002,183300,233012065,2360,2360,2360,2360,0
|
|
20241002,183200,233012065,2360,2360,2360,2360,0
|
|
20241002,183100,233012065,2360,2360,2360,2360,0
|
|
20241002,183000,233012065,2360,2360,2360,2360,0
|
|
20241002,182900,233012065,2360,2360,2360,2360,0
|
|
20241002,182800,233012065,2360,2360,2360,2360,0
|
|
20241002,182700,233012065,2360,2360,2360,2360,2276
|
|
20241002,182600,233012065,2360,2360,2360,2360,0
|
|
20241002,182500,233012065,2360,2360,2360,2360,0
|
|
20241002,182400,233012065,2360,2360,2360,2360,0
|
|
20241002,182300,233012065,2360,2360,2360,2360,0
|
|
20241002,182200,233012065,2360,2360,2360,2360,0
|
|
20241002,182100,233012065,2360,2360,2360,2360,0
|
|
20241002,182000,233012065,2360,2360,2360,2360,0
|
|
20241002,181900,233012065,2360,2360,2360,2360,0
|
|
20241002,181800,233012065,2360,2360,2360,2360,0
|
|
20241002,181700,233012065,2360,2360,2360,2360,0
|
|
20241002,181600,233012065,2360,2360,2360,2360,0
|
|
20241002,181500,233012065,2360,2360,2360,2360,0
|
|
20241002,181400,233012065,2360,2360,2360,2360,0
|
|
20241002,181300,233012065,2360,2360,2360,2360,0
|
|
20241002,181200,233012065,2360,2360,2360,2360,0
|
|
20241002,181100,233012065,2360,2360,2360,2360,0
|
|
20241002,181000,233012065,2360,2360,2360,2360,0
|
|
20241002,180900,233012065,2360,2360,2360,2360,0
|
|
20241002,180800,233012065,2360,2360,2360,2360,0
|
|
20241002,180700,233012065,2360,2360,2360,2360,0
|
|
20241002,180600,233012065,2360,2360,2360,2360,0
|
|
20241002,180500,233012065,2360,2360,2360,2360,0
|
|
20241002,180400,233012065,2360,2360,2360,2360,0
|
|
20241002,180300,233012065,2360,2360,2360,2360,0
|
|
20241002,180200,233012065,2360,2360,2360,2360,0
|
|
20241002,180100,233012065,2360,2360,2360,2360,0
|
|
20241002,180000,233012065,2360,2360,2360,2360,0
|
|
20241002,175900,233012065,2360,2360,2360,2360,0
|
|
20241002,175800,233012065,2360,2360,2360,2360,0
|
|
20241002,175700,233012065,2360,2360,2360,2360,2276
|
|
20241002,175600,233012065,2360,2360,2360,2360,0
|
|
20241002,175500,233012065,2360,2360,2360,2360,0
|
|
20241002,175400,233012065,2360,2360,2360,2360,0
|
|
20241002,175300,233012065,2360,2360,2360,2360,0
|
|
20241002,175200,233012065,2360,2360,2360,2360,0
|
|
20241002,175100,233012065,2360,2360,2360,2360,0
|
|
20241002,175000,233012065,2360,2360,2360,2360,0
|
|
20241002,174900,233012065,2360,2360,2360,2360,0
|
|
20241002,174800,233012065,2360,2360,2360,2360,0
|
|
20241002,174700,233012065,2360,2360,2360,2360,0
|
|
20241002,174600,233012065,2360,2360,2360,2360,0
|
|
20241002,174500,233012065,2360,2360,2360,2360,0
|
|
20241002,174400,233012065,2360,2360,2360,2360,0
|
|
20241002,174300,233012065,2360,2360,2360,2360,0
|
|
20241002,174200,233012065,2360,2360,2360,2360,0
|
|
20241002,174100,233012065,2360,2360,2360,2360,0
|
|
20241002,174000,233012065,2360,2360,2360,2360,0
|
|
20241002,173900,233012065,2360,2360,2360,2360,0
|
|
20241002,173800,233012065,2360,2360,2360,2360,0
|
|
20241002,173700,233012065,2360,2360,2360,2360,0
|
|
20241002,173600,233012065,2360,2360,2360,2360,0
|
|
20241002,173500,233012065,2360,2360,2360,2360,0
|
|
20241002,173400,233012065,2360,2360,2360,2360,0
|
|
20241002,173300,233012065,2360,2360,2360,2360,0
|
|
20241002,173200,233012065,2360,2360,2360,2360,0
|
|
20241002,173100,233012065,2360,2360,2360,2360,0
|
|
20241002,173000,233012065,2360,2360,2360,2360,0
|
|
20241002,172900,233012065,2360,2360,2360,2360,0
|
|
20241002,172800,233012065,2360,2360,2360,2360,0
|
|
20241002,172700,233012065,2360,2360,2360,2360,2276
|
|
20241002,172600,233012065,2360,2360,2360,2360,0
|
|
20241002,172500,233012065,2360,2360,2360,2360,0
|
|
20241002,172400,233012065,2360,2360,2360,2360,0
|
|
20241002,172300,233012065,2360,2360,2360,2360,0
|
|
20241002,172200,233012065,2360,2360,2360,2360,0
|
|
20241002,172100,233012065,2360,2360,2360,2360,0
|
|
20241002,172000,233012065,2360,2360,2360,2360,0
|
|
20241002,171900,233012065,2360,2360,2360,2360,0
|
|
20241002,171800,233012065,2360,2360,2360,2360,0
|
|
20241002,171700,233012065,2360,2360,2360,2360,0
|
|
20241002,171600,233012065,2360,2360,2360,2360,0
|
|
20241002,171500,233012065,2360,2360,2360,2360,0
|
|
20241002,171400,233012065,2360,2360,2360,2360,0
|
|
20241002,171300,233012065,2360,2360,2360,2360,0
|
|
20241002,171200,233012065,2360,2360,2360,2360,0
|
|
20241002,171100,233012065,2360,2360,2360,2360,0
|
|
20241002,171000,233012065,2360,2360,2360,2360,0
|
|
20241002,170900,233012065,2360,2360,2360,2360,0
|
|
20241002,170800,233012065,2360,2360,2360,2360,0
|
|
20241002,170700,233012065,2360,2360,2360,2360,0
|
|
20241002,170600,233012065,2360,2360,2360,2360,0
|
|
20241002,170500,233012065,2360,2360,2360,2360,0
|
|
20241002,170400,233012065,2360,2360,2360,2360,0
|
|
20241002,170300,233012065,2360,2360,2360,2360,0
|
|
20241002,170200,233012065,2360,2360,2360,2360,0
|
|
20241002,170100,233012065,2360,2360,2360,2360,0
|
|
20241002,170000,233012065,2360,2360,2360,2360,0
|
|
20241002,165900,233012065,2360,2360,2360,2360,0
|
|
20241002,165800,233012065,2360,2360,2360,2360,0
|
|
20241002,165700,233012065,2360,2360,2360,2360,2276
|
|
20241002,165600,233012065,2360,2360,2360,2360,0
|
|
20241002,165500,233012065,2360,2360,2360,2360,0
|
|
20241002,165400,233012065,2360,2360,2360,2360,0
|
|
20241002,165300,233012065,2360,2360,2360,2360,0
|
|
20241002,165200,233012065,2360,2360,2360,2360,0
|
|
20241002,165100,233012065,2360,2360,2360,2360,0
|
|
20241002,165000,233012065,2360,2360,2360,2360,0
|
|
20241002,164900,233012065,2360,2360,2360,2360,0
|
|
20241002,164800,233012065,2360,2360,2360,2360,0
|
|
20241002,164700,233012065,2360,2360,2360,2360,0
|
|
20241002,164600,233012065,2360,2360,2360,2360,0
|
|
20241002,164500,233012065,2360,2360,2360,2360,0
|
|
20241002,164400,233012065,2360,2360,2360,2360,0
|
|
20241002,164300,233012065,2360,2360,2360,2360,0
|
|
20241002,164200,233012065,2360,2360,2360,2360,0
|
|
20241002,164100,233012065,2360,2360,2360,2360,0
|
|
20241002,164000,233012065,2360,2360,2360,2360,0
|
|
20241002,163900,233012065,2360,2360,2360,2360,0
|
|
20241002,163800,233012065,2360,2360,2360,2360,0
|
|
20241002,163700,233012065,2360,2360,2360,2360,0
|
|
20241002,163600,233012065,2360,2360,2360,2360,0
|
|
20241002,163500,233012065,2360,2360,2360,2360,0
|
|
20241002,163400,233012065,2360,2360,2360,2360,0
|
|
20241002,163300,233012065,2360,2360,2360,2360,0
|
|
20241002,163200,233012065,2360,2360,2360,2360,0
|
|
20241002,163100,233012065,2360,2360,2360,2360,0
|
|
20241002,163000,233012065,2360,2360,2360,2360,0
|
|
20241002,162900,233012065,2360,2360,2360,2360,0
|
|
20241002,162800,233012065,2360,2360,2360,2360,0
|
|
20241002,162700,233012065,2360,2360,2360,2360,2276
|
|
20241002,162600,233012065,2360,2360,2360,2360,0
|
|
20241002,162500,233012065,2360,2360,2360,2360,0
|
|
20241002,162400,233012065,2360,2360,2360,2360,0
|
|
20241002,162300,233012065,2360,2360,2360,2360,0
|
|
20241002,162200,233012065,2360,2360,2360,2360,0
|
|
20241002,162100,233012065,2360,2360,2360,2360,0
|
|
20241002,162000,233012065,2360,2360,2360,2360,0
|
|
20241002,161900,233012065,2360,2360,2360,2360,0
|
|
20241002,161800,233012065,2360,2360,2360,2360,0
|
|
20241002,161700,233012065,2360,2360,2360,2360,0
|
|
20241002,161600,233012065,2360,2360,2360,2360,0
|
|
20241002,161500,233012065,2360,2360,2360,2360,0
|
|
20241002,161400,233012065,2360,2360,2360,2360,0
|
|
20241002,161300,233012065,2360,2360,2360,2360,0
|
|
20241002,161200,233012065,2360,2360,2360,2360,0
|
|
20241002,161100,233012065,2360,2360,2360,2360,0
|
|
20241002,161000,233012065,2360,2360,2360,2360,0
|
|
20241002,160900,233012065,2360,2360,2360,2360,0
|
|
20241002,160800,233012065,2360,2360,2360,2360,0
|
|
20241002,160700,233012065,2360,2360,2360,2360,0
|
|
20241002,160600,233012065,2360,2360,2360,2360,0
|
|
20241002,160500,233012065,2360,2360,2360,2360,0
|
|
20241002,160400,233012065,2360,2360,2360,2360,0
|
|
20241002,160300,233012065,2360,2360,2360,2360,0
|
|
20241002,160200,233012065,2360,2360,2360,2360,0
|
|
20241002,160100,233012065,2360,2360,2360,2360,0
|
|
20241002,160000,233012065,2360,2360,2360,2360,0
|
|
20241002,155900,233012065,2360,2360,2360,2360,0
|
|
20241002,155800,233012065,2360,2360,2360,2360,0
|
|
20241002,155700,233012065,2360,2360,2360,2360,2276
|
|
20241002,155600,233012065,2360,2360,2360,2360,0
|
|
20241002,155500,233012065,2360,2360,2360,2360,0
|
|
20241002,155400,233012065,2360,2360,2360,2360,0
|
|
20241002,155300,233012065,2360,2360,2360,2360,0
|
|
20241002,155200,233012065,2360,2360,2360,2360,0
|
|
20241002,155100,233012065,2360,2360,2360,2360,0
|
|
20241002,155000,233012065,2360,2360,2360,2360,0
|
|
20241002,154900,233012065,2360,2360,2360,2360,0
|
|
20241002,154800,233012065,2360,2360,2360,2360,0
|
|
20241002,154700,233012065,2360,2360,2360,2360,0
|
|
20241002,154600,233012065,2360,2360,2360,2360,0
|
|
20241002,154500,233012065,2360,2360,2360,2360,0
|
|
20241002,154400,233012065,2360,2360,2360,2360,0
|
|
20241002,154300,233012065,2360,2360,2360,2360,0
|
|
20241002,154200,233012065,2360,2360,2360,2360,0
|
|
20241002,154100,233012065,2360,2360,2360,2360,0
|
|
20241002,154000,233012065,2360,2360,2360,2360,0
|
|
20241002,153900,233012065,2360,2360,2360,2360,0
|
|
20241002,153800,233012065,2360,2360,2360,2360,0
|
|
20241002,153700,233012065,2360,2360,2360,2360,0
|
|
20241002,153600,233012065,2360,2360,2360,2360,0
|
|
20241002,153500,233012065,2360,2360,2360,2360,0
|
|
20241002,153400,233012065,2360,2360,2360,2360,0
|
|
20241002,153300,233012065,2360,2360,2360,2360,0
|
|
20241002,153200,233012065,2360,2360,2360,2360,0
|
|
20241002,153100,233012065,2360,2360,2360,2360,0
|
|
20241002,153000,233012065,2360,2360,2360,2360,2276
|
|
20241002,152900,227640705,2360,2360,2360,2360,0
|
|
20241002,152800,227640705,2360,2360,2360,2360,0
|
|
20241002,152700,227640705,2360,2360,2360,2360,0
|
|
20241002,152600,227640705,2360,2360,2360,2360,0
|
|
20241002,152500,227640705,2360,2360,2360,2360,0
|
|
20241002,152400,227640705,2360,2360,2360,2360,0
|
|
20241002,152300,227640705,2360,2360,2360,2360,0
|
|
20241002,152200,227640705,2360,2360,2360,2360,0
|
|
20241002,152100,227640705,2360,2360,2360,2360,0
|
|
20241002,152000,227640705,2360,2360,2360,2360,0
|
|
20241002,151900,227640705,2360,2360,2360,2360,25
|
|
20241002,151800,227581705,2365,2365,2365,2365,6
|
|
20241002,151700,227567515,2370,2360,2370,2360,708
|
|
20241002,151600,225893470,2360,2360,2360,2360,23
|
|
20241002,151500,225839190,2360,2360,2360,2360,0
|
|
20241002,151400,225839190,2360,2360,2360,2360,36
|
|
20241002,151300,225754230,2360,2360,2360,2360,41
|
|
20241002,151200,225657470,2355,2360,2360,2355,74
|
|
20241002,151100,225483195,2360,2355,2360,2355,66
|
|
20241002,151000,225327760,2355,2355,2355,2355,34
|
|
20241002,150900,225247690,2355,2355,2355,2355,27
|
|
20241002,150800,225184105,2355,2360,2360,2355,370
|
|
20241002,150700,224312750,2355,2360,2360,2355,501
|
|
20241002,150600,223132890,2360,2360,2360,2360,0
|
|
20241002,150500,223132890,2360,2360,2360,2360,41
|
|
20241002,150400,223036130,2355,2355,2355,2355,0
|
|
20241002,150300,223036130,2355,2365,2365,2355,203
|
|
20241002,150200,222558055,2350,2350,2350,2350,0
|
|
20241002,150100,222558055,2350,2350,2350,2350,0
|
|
20241002,150000,222558055,2350,2355,2360,2350,1500
|
|
20241002,145900,219021535,2355,2355,2355,2355,686
|
|
20241002,145800,217406005,2355,2355,2355,2355,688
|
|
20241002,145700,215785765,2355,2355,2360,2355,440
|
|
20241002,145600,214749365,2360,2360,2360,2360,0
|
|
20241002,145500,214749365,2360,2360,2360,2360,0
|
|
20241002,145400,214749365,2360,2360,2360,2360,0
|
|
20241002,145300,214749365,2360,2360,2360,2360,0
|
|
20241002,145200,214749365,2360,2360,2360,2360,170
|
|
20241002,145100,214348165,2365,2365,2365,2365,0
|
|
20241002,145000,214348165,2365,2365,2365,2365,0
|
|
20241002,144900,214348165,2365,2365,2365,2365,1
|
|
20241002,144800,214345800,2365,2365,2365,2365,0
|
|
20241002,144700,214345800,2365,2365,2365,2365,0
|
|
20241002,144600,214345800,2365,2365,2365,2365,0
|
|
20241002,144500,214345800,2365,2365,2365,2365,0
|
|
20241002,144400,214345800,2365,2365,2365,2365,8
|
|
20241002,144300,214326880,2365,2365,2365,2365,51
|
|
20241002,144200,214206265,2360,2360,2360,2360,388
|
|
20241002,144100,213290585,2360,2360,2360,2360,2
|
|
20241002,144000,213285865,2360,2355,2360,2355,121
|
|
20241002,143900,213000830,2355,2355,2355,2355,1
|
|
20241002,143800,212998475,2360,2360,2360,2360,1106
|
|
20241002,143700,210388315,2360,2360,2360,2360,559
|
|
20241002,143600,209069075,2360,2360,2360,2360,805
|
|
20241002,143500,207169275,2370,2370,2370,2370,0
|
|
20241002,143400,207169275,2370,2370,2370,2370,1
|
|
20241002,143300,207166905,2365,2365,2365,2365,0
|
|
20241002,143200,207166905,2365,2365,2365,2365,0
|
|
20241002,143100,207166905,2365,2365,2365,2365,0
|
|
20241002,143000,207166905,2365,2365,2365,2365,97
|
|
20241002,142900,206937500,2375,2375,2375,2375,0
|
|
20241002,142800,206937500,2375,2375,2375,2375,5
|
|
20241002,142700,206925625,2375,2360,2375,2360,18
|
|
20241002,142600,206883085,2375,2365,2375,2360,2831
|
|
20241002,142500,200198710,2375,2375,2375,2375,0
|
|
20241002,142400,200198710,2375,2375,2375,2365,12
|
|
20241002,142300,200170310,2375,2365,2375,2365,21
|
|
20241002,142200,200120635,2375,2375,2375,2375,1
|
|
20241002,142100,200118260,2370,2370,2370,2370,0
|
|
20241002,142000,200118260,2370,2370,2370,2370,0
|
|
20241002,141900,200118260,2370,2370,2370,2370,0
|
|
20241002,141800,200118260,2370,2370,2370,2370,0
|
|
20241002,141700,200118260,2370,2370,2370,2370,0
|
|
20241002,141600,200118260,2370,2370,2370,2370,813
|
|
20241002,141500,198191450,2370,2370,2370,2370,187
|
|
20241002,141400,197748260,2370,2370,2370,2370,0
|
|
20241002,141300,197748260,2370,2370,2370,2370,0
|
|
20241002,141200,197748260,2370,2370,2370,2370,0
|
|
20241002,141100,197748260,2370,2370,2370,2370,63
|
|
20241002,141000,197598950,2370,2370,2370,2370,0
|
|
20241002,140900,197598950,2370,2370,2370,2370,0
|
|
20241002,140800,197598950,2370,2370,2370,2370,0
|
|
20241002,140700,197598950,2370,2370,2370,2370,1
|
|
20241002,140600,197596580,2370,2370,2370,2370,1
|
|
20241002,140500,197594210,2365,2365,2365,2365,1
|
|
20241002,140400,197591845,2370,2370,2370,2370,0
|
|
20241002,140300,197591845,2370,2370,2370,2370,1
|
|
20241002,140200,197589475,2370,2370,2370,2370,0
|
|
20241002,140100,197589475,2370,2370,2370,2370,0
|
|
20241002,140000,197589475,2370,2370,2370,2370,1
|
|
20241002,135900,197587105,2365,2365,2365,2365,0
|
|
20241002,135800,197587105,2365,2365,2365,2365,1
|
|
20241002,135700,197584740,2365,2365,2365,2365,1
|
|
20241002,135600,197582375,2370,2370,2370,2370,0
|
|
20241002,135500,197582375,2370,2370,2370,2370,0
|
|
20241002,135400,197582375,2370,2370,2370,2370,1
|
|
20241002,135300,197580005,2365,2365,2365,2365,209
|
|
20241002,135200,197085720,2370,2370,2370,2370,0
|
|
20241002,135100,197085720,2370,2370,2370,2370,2
|
|
20241002,135000,197080980,2370,2370,2370,2370,1
|
|
20241002,134900,197078610,2365,2365,2365,2365,0
|
|
20241002,134800,197078610,2365,2365,2365,2365,240
|
|
20241002,134700,196511010,2365,2365,2365,2365,0
|
|
20241002,134600,196511010,2365,2365,2365,2365,0
|
|
20241002,134500,196511010,2365,2365,2365,2365,0
|
|
20241002,134400,196511010,2365,2365,2365,2365,0
|
|
20241002,134300,196511010,2365,2365,2365,2365,0
|
|
20241002,134200,196511010,2365,2365,2365,2365,13
|
|
20241002,134100,196480265,2365,2365,2365,2365,222
|
|
20241002,134000,195955235,2365,2365,2365,2365,800
|
|
20241002,133900,194063235,2365,2365,2370,2365,188
|
|
20241002,133800,193618610,2365,2370,2370,2365,210
|
|
20241002,133700,193121910,2370,2370,2370,2370,4445
|
|
20241002,133600,182587260,2380,2380,2380,2380,200
|
|
20241002,133500,182111260,2375,2375,2375,2375,0
|
|
20241002,133400,182111260,2375,2375,2375,2375,32
|
|
20241002,133300,182035260,2375,2375,2375,2375,100
|
|
20241002,133200,181797760,2375,2380,2380,2375,2
|
|
20241002,133100,181793005,2370,2370,2370,2370,55
|
|
20241002,133000,181662655,2375,2375,2375,2375,0
|
|
20241002,132900,181662655,2375,2375,2375,2375,2
|
|
20241002,132800,181657905,2375,2375,2375,2375,12
|
|
20241002,132700,181629405,2375,2375,2375,2375,0
|
|
20241002,132600,181629405,2375,2375,2375,2375,1500
|
|
20241002,132500,178066905,2385,2385,2385,2385,1
|
|
20241002,132400,178064520,2375,2385,2385,2375,3
|
|
20241002,132300,178057385,2385,2385,2385,2385,0
|
|
20241002,132200,178057385,2385,2385,2385,2385,1
|
|
20241002,132100,178055000,2375,2375,2375,2375,0
|
|
20241002,132000,178055000,2375,2375,2375,2375,0
|
|
20241002,131900,178055000,2375,2375,2375,2375,45
|
|
20241002,131800,177948125,2375,2375,2375,2375,1
|
|
20241002,131700,177945750,2375,2375,2375,2375,12
|
|
20241002,131600,177917250,2385,2385,2385,2385,0
|
|
20241002,131500,177917250,2385,2385,2385,2385,0
|
|
20241002,131400,177917250,2385,2385,2385,2385,0
|
|
20241002,131300,177917250,2385,2380,2385,2380,55
|
|
20241002,131200,177786345,2380,2380,2380,2380,56
|
|
20241002,131100,177653065,2380,2380,2380,2380,0
|
|
20241002,131000,177653065,2380,2380,2380,2380,0
|
|
20241002,130900,177653065,2380,2380,2380,2380,0
|
|
20241002,130800,177653065,2380,2380,2380,2380,0
|
|
20241002,130700,177653065,2380,2380,2380,2380,0
|
|
20241002,130600,177653065,2380,2380,2380,2380,787
|
|
20241002,130500,175780005,2380,2380,2380,2380,0
|
|
20241002,130400,175780005,2380,2380,2380,2380,0
|
|
20241002,130300,175780005,2380,2380,2380,2380,0
|
|
20241002,130200,175780005,2380,2380,2380,2380,0
|
|
20241002,130100,175780005,2380,2380,2380,2380,0
|
|
20241002,130000,175780005,2380,2380,2380,2380,101
|
|
20241002,125900,175539625,2380,2380,2380,2380,24
|
|
20241002,125800,175482505,2385,2385,2385,2385,240
|
|
20241002,125700,174910105,2390,2390,2390,2390,0
|
|
20241002,125600,174910105,2390,2390,2390,2390,0
|
|
20241002,125500,174910105,2390,2390,2390,2390,0
|
|
20241002,125400,174910105,2390,2390,2390,2390,0
|
|
20241002,125300,174910105,2390,2390,2390,2390,0
|
|
20241002,125200,174910105,2390,2390,2390,2390,0
|
|
20241002,125100,174910105,2390,2390,2390,2390,0
|
|
20241002,125000,174910105,2390,2390,2390,2390,0
|
|
20241002,124900,174910105,2390,2390,2390,2390,0
|
|
20241002,124800,174910105,2390,2390,2390,2390,0
|
|
20241002,124700,174910105,2390,2390,2390,2390,0
|
|
20241002,124600,174910105,2390,2390,2390,2390,0
|
|
20241002,124500,174910105,2390,2390,2390,2390,0
|
|
20241002,124400,174910105,2390,2390,2390,2390,1
|
|
20241002,124300,174907715,2390,2390,2390,2390,0
|
|
20241002,124200,174907715,2390,2390,2390,2390,0
|
|
20241002,124100,174907715,2390,2390,2390,2390,0
|
|
20241002,124000,174907715,2390,2390,2390,2390,0
|
|
20241002,123900,174907715,2390,2390,2390,2390,0
|
|
20241002,123800,174907715,2390,2390,2390,2390,0
|
|
20241002,123700,174907715,2390,2390,2390,2390,0
|
|
20241002,123600,174907715,2390,2390,2390,2390,0
|
|
20241002,123500,174907715,2390,2390,2390,2390,0
|
|
20241002,123400,174907715,2390,2390,2390,2390,0
|
|
20241002,123300,174907715,2390,2390,2390,2390,0
|
|
20241002,123200,174907715,2390,2390,2390,2390,0
|
|
20241002,123100,174907715,2390,2390,2390,2390,0
|
|
20241002,123000,174907715,2390,2385,2390,2385,657
|
|
20241002,122900,173339280,2380,2380,2380,2380,69
|
|
20241002,122800,173175060,2380,2380,2380,2380,0
|
|
20241002,122700,173175060,2380,2380,2380,2380,0
|
|
20241002,122600,173175060,2380,2380,2380,2380,154
|
|
20241002,122500,172808540,2375,2375,2375,2375,0
|
|
20241002,122400,172808540,2375,2375,2375,2375,0
|
|
20241002,122300,172808540,2375,2375,2375,2375,0
|
|
20241002,122200,172808540,2375,2370,2375,2370,98
|
|
20241002,122100,172575825,2370,2370,2370,2370,2000
|
|
20241002,122000,167835825,2375,2375,2375,2375,0
|
|
20241002,121900,167835825,2375,2375,2375,2375,21
|
|
20241002,121800,167785950,2375,2375,2375,2375,17
|
|
20241002,121700,167745575,2375,2370,2375,2370,40
|
|
20241002,121600,167650695,2370,2370,2370,2370,24
|
|
20241002,121500,167593815,2370,2375,2375,2370,3500
|
|
20241002,121400,159296225,2375,2375,2375,2375,18
|
|
20241002,121300,159253475,2375,2375,2375,2375,6
|
|
20241002,121200,159239225,2375,2375,2375,2375,18
|
|
20241002,121100,159196475,2375,2375,2375,2375,300
|
|
20241002,121000,158483975,2375,2375,2375,2375,0
|
|
20241002,120900,158483975,2375,2375,2375,2375,0
|
|
20241002,120800,158483975,2375,2375,2375,2375,0
|
|
20241002,120700,158483975,2375,2375,2375,2375,0
|
|
20241002,120600,158483975,2375,2375,2375,2375,0
|
|
20241002,120500,158483975,2375,2375,2375,2375,28
|
|
20241002,120400,158417475,2370,2370,2370,2370,0
|
|
20241002,120300,158417475,2370,2370,2370,2370,0
|
|
20241002,120200,158417475,2370,2370,2370,2370,98
|
|
20241002,120100,158185215,2370,2370,2370,2370,147
|
|
20241002,120000,157836825,2375,2375,2375,2375,0
|
|
20241002,115900,157836825,2375,2375,2375,2375,10
|
|
20241002,115800,157813075,2375,2375,2375,2375,100
|
|
20241002,115700,157575575,2375,2375,2375,2375,10
|
|
20241002,115600,157551825,2375,2375,2375,2375,0
|
|
20241002,115500,157551825,2375,2375,2375,2375,5
|
|
20241002,115400,157539950,2370,2370,2370,2370,0
|
|
20241002,115300,157539950,2370,2375,2375,2370,627
|
|
20241002,115200,156052705,2380,2380,2380,2380,0
|
|
20241002,115100,156052705,2380,2380,2380,2380,0
|
|
20241002,115000,156052705,2380,2380,2380,2380,0
|
|
20241002,114900,156052705,2380,2375,2380,2375,34
|
|
20241002,114800,155971950,2375,2375,2375,2375,0
|
|
20241002,114700,155971950,2375,2375,2375,2375,33
|
|
20241002,114600,155893575,2375,2375,2375,2375,6
|
|
20241002,114500,155879325,2375,2380,2380,2375,28
|
|
20241002,114400,155812820,2375,2375,2375,2375,0
|
|
20241002,114300,155812820,2375,2375,2375,2375,0
|
|
20241002,114200,155812820,2375,2375,2375,2375,6
|
|
20241002,114100,155798570,2375,2375,2375,2375,0
|
|
20241002,114000,155798570,2375,2375,2375,2375,1
|
|
20241002,113900,155796195,2380,2380,2380,2380,0
|
|
20241002,113800,155796195,2380,2380,2380,2380,24
|
|
20241002,113700,155739075,2380,2380,2380,2380,200
|
|
20241002,113600,155263075,2380,2380,2380,2380,0
|
|
20241002,113500,155263075,2380,2380,2380,2380,1
|
|
20241002,113400,155260695,2385,2385,2385,2385,100
|
|
20241002,113300,155022195,2385,2385,2385,2385,0
|
|
20241002,113200,155022195,2385,2385,2385,2385,0
|
|
20241002,113100,155022195,2385,2385,2385,2385,0
|
|
20241002,113000,155022195,2385,2385,2385,2385,0
|
|
20241002,112900,155022195,2385,2385,2385,2385,655
|
|
20241002,112800,153460020,2380,2380,2380,2380,0
|
|
20241002,112700,153460020,2380,2380,2380,2380,27
|
|
20241002,112600,153395760,2380,2380,2380,2380,0
|
|
20241002,112500,153395760,2380,2380,2380,2380,0
|
|
20241002,112400,153395760,2380,2385,2385,2380,1092
|
|
20241002,112300,150791495,2385,2385,2385,2385,10
|
|
20241002,112200,150767645,2390,2390,2390,2390,3
|
|
20241002,112100,150760475,2395,2395,2395,2395,0
|
|
20241002,112000,150760475,2395,2395,2395,2395,1081
|
|
20241002,111900,148171480,2390,2390,2390,2390,0
|
|
20241002,111800,148171480,2390,2390,2390,2390,200
|
|
20241002,111700,147693480,2390,2390,2390,2390,0
|
|
20241002,111600,147693480,2390,2390,2390,2390,10
|
|
20241002,111500,147669580,2390,2390,2390,2390,400
|
|
20241002,111400,146713580,2395,2395,2395,2395,0
|
|
20241002,111300,146713580,2395,2395,2395,2395,0
|
|
20241002,111200,146713580,2395,2395,2395,2395,1
|
|
20241002,111100,146711185,2390,2390,2390,2390,0
|
|
20241002,111000,146711185,2390,2390,2390,2390,0
|
|
20241002,110900,146711185,2390,2390,2390,2390,0
|
|
20241002,110800,146711185,2390,2390,2390,2390,1
|
|
20241002,110700,146708795,2395,2395,2395,2395,0
|
|
20241002,110600,146708795,2395,2395,2395,2395,1
|
|
20241002,110500,146706400,2390,2390,2390,2390,0
|
|
20241002,110400,146706400,2390,2390,2390,2390,212
|
|
20241002,110300,146199720,2390,2390,2390,2390,0
|
|
20241002,110200,146199720,2390,2390,2390,2390,296
|
|
20241002,110100,145492280,2390,2390,2390,2390,424
|
|
20241002,110000,144478920,2385,2385,2385,2385,0
|
|
20241002,105900,144478920,2385,2385,2385,2385,0
|
|
20241002,105800,144478920,2385,2385,2385,2385,208
|
|
20241002,105700,143982840,2385,2385,2385,2385,0
|
|
20241002,105600,143982840,2385,2385,2385,2385,5
|
|
20241002,105500,143970915,2385,2385,2385,2385,500
|
|
20241002,105400,142778415,2385,2385,2385,2385,5
|
|
20241002,105300,142766490,2385,2385,2385,2385,1
|
|
20241002,105200,142764105,2380,2380,2380,2380,109
|
|
20241002,105100,142504685,2370,2370,2370,2370,0
|
|
20241002,105000,142504685,2370,2370,2370,2370,20
|
|
20241002,104900,142457285,2385,2385,2385,2385,0
|
|
20241002,104800,142457285,2385,2385,2385,2385,0
|
|
20241002,104700,142457285,2385,2385,2385,2385,0
|
|
20241002,104600,142457285,2385,2385,2385,2385,0
|
|
20241002,104500,142457285,2385,2385,2385,2385,1
|
|
20241002,104400,142454900,2370,2370,2370,2370,1
|
|
20241002,104300,142452530,2385,2380,2385,2370,1501
|
|
20241002,104200,138890625,2380,2380,2380,2380,30
|
|
20241002,104100,138819225,2380,2380,2380,2380,0
|
|
20241002,104000,138819225,2380,2380,2380,2380,0
|
|
20241002,103900,138819225,2380,2380,2380,2380,100
|
|
20241002,103800,138581225,2380,2380,2380,2380,0
|
|
20241002,103700,138581225,2380,2390,2390,2380,284
|
|
20241002,103600,137905285,2385,2385,2385,2380,637
|
|
20241002,103500,136386540,2385,2385,2385,2385,55
|
|
20241002,103400,136255365,2390,2390,2390,2390,0
|
|
20241002,103300,136255365,2390,2390,2390,2390,129
|
|
20241002,103200,135947055,2385,2380,2385,2380,144
|
|
20241002,103100,135603665,2380,2380,2380,2380,1299
|
|
20241002,103000,132512045,2380,2380,2380,2380,0
|
|
20241002,102900,132512045,2380,2375,2380,2375,522
|
|
20241002,102800,131271925,2365,2365,2370,2365,362
|
|
20241002,102700,130415255,2370,2365,2370,2365,46
|
|
20241002,102600,130306265,2370,2370,2370,2370,0
|
|
20241002,102500,130306265,2370,2370,2370,2370,1
|
|
20241002,102400,130303895,2370,2375,2375,2370,38
|
|
20241002,102300,130213830,2370,2370,2370,2370,6
|
|
20241002,102200,130199610,2370,2370,2370,2370,28
|
|
20241002,102100,130133250,2370,2370,2370,2370,400
|
|
20241002,102000,129185250,2370,2370,2370,2370,0
|
|
20241002,101900,129185250,2370,2375,2375,2370,236
|
|
20241002,101800,128624880,2375,2380,2380,2370,52
|
|
20241002,101700,128501415,2365,2365,2380,2365,109
|
|
20241002,101600,128242620,2375,2375,2375,2375,1
|
|
20241002,101500,128240245,2370,2370,2370,2370,0
|
|
20241002,101400,128240245,2370,2370,2370,2370,128
|
|
20241002,101300,127936885,2365,2365,2365,2365,0
|
|
20241002,101200,127936885,2365,2365,2365,2365,38
|
|
20241002,101100,127847015,2355,2355,2355,2355,0
|
|
20241002,101000,127847015,2355,2355,2355,2355,0
|
|
20241002,100900,127847015,2355,2355,2355,2355,0
|
|
20241002,100800,127847015,2355,2355,2355,2355,40
|
|
20241002,100700,127752815,2365,2365,2365,2365,0
|
|
20241002,100600,127752815,2365,2355,2365,2355,3331
|
|
20241002,100500,119908300,2355,2355,2355,2355,0
|
|
20241002,100400,119908300,2355,2360,2360,2355,1031
|
|
20241002,100300,117475145,2355,2355,2355,2355,6
|
|
20241002,100200,117461015,2360,2360,2360,2360,1
|
|
20241002,100100,117458655,2355,2355,2355,2355,27
|
|
20241002,100000,117395070,2355,2355,2355,2355,0
|
|
20241002,095900,117395070,2355,2355,2355,2355,0
|
|
20241002,095800,117395070,2355,2355,2355,2355,61
|
|
20241002,095700,117251415,2355,2355,2355,2355,0
|
|
20241002,095600,117251415,2355,2355,2355,2355,141
|
|
20241002,095500,116919360,2355,2365,2365,2355,11
|
|
20241002,095400,116893445,2355,2355,2360,2355,31
|
|
20241002,095300,116820415,2355,2355,2355,2355,10
|
|
20241002,095200,116796865,2355,2355,2355,2355,23
|
|
20241002,095100,116742700,2360,2365,2365,2360,729
|
|
20241002,095000,115022255,2360,2360,2360,2360,27
|
|
20241002,094900,114958535,2360,2360,2360,2360,6
|
|
20241002,094800,114944375,2365,2365,2365,2365,3
|
|
20241002,094700,114937280,2365,2365,2365,2365,3
|
|
20241002,094600,114930185,2365,2365,2365,2365,13
|
|
20241002,094500,114899440,2360,2360,2360,2360,176
|
|
20241002,094400,114484080,2355,2360,2360,2355,41
|
|
20241002,094300,114387495,2355,2355,2355,2355,39
|
|
20241002,094200,114295650,2355,2355,2355,2355,34
|
|
20241002,094100,114215580,2350,2350,2350,2350,33
|
|
20241002,094000,114138030,2350,2350,2350,2350,334
|
|
20241002,093900,113353130,2350,2355,2355,2350,16
|
|
20241002,093800,113315505,2355,2355,2355,2355,0
|
|
20241002,093700,113315505,2355,2360,2360,2355,126
|
|
20241002,093600,113018765,2350,2350,2350,2350,19
|
|
20241002,093500,112974115,2355,2355,2355,2355,28
|
|
20241002,093400,112908175,2350,2340,2350,2340,834
|
|
20241002,093300,110954310,2345,2345,2345,2345,681
|
|
20241002,093200,109357365,2345,2345,2345,2345,142
|
|
20241002,093100,109024375,2345,2340,2345,2340,329
|
|
20241002,093000,108254505,2345,2345,2355,2345,306
|
|
20241002,092900,107536775,2345,2345,2345,2345,573
|
|
20241002,092800,106193090,2345,2345,2345,2345,100
|
|
20241002,092700,105958590,2350,2350,2350,2350,623
|
|
20241002,092600,104494540,2350,2350,2350,2350,8
|
|
20241002,092500,104475740,2360,2350,2360,2350,401
|
|
20241002,092400,103533380,2345,2355,2360,2345,1484
|
|
20241002,092300,100046035,2350,2350,2350,2350,0
|
|
20241002,092200,100046035,2350,2350,2360,2350,680
|
|
20241002,092100,98447945,2355,2365,2385,2355,4048
|
|
20241002,092000,88893975,2365,2370,2385,2365,913
|
|
20241002,091900,86730650,2385,2385,2385,2385,2
|
|
20241002,091800,86725880,2370,2370,2370,2370,60
|
|
20241002,091700,86583680,2385,2375,2385,2375,1020
|
|
20241002,091600,84151180,2385,2380,2385,2380,401
|
|
20241002,091500,83194865,2370,2370,2370,2370,1066
|
|
20241002,091400,80668445,2370,2375,2375,2370,241
|
|
20241002,091300,80097095,2365,2365,2365,2365,6
|
|
20241002,091200,80082905,2365,2360,2370,2360,2561
|
|
20241002,091100,74020365,2360,2365,2365,2360,2358
|
|
20241002,091000,68444345,2365,2365,2370,2365,35
|
|
20241002,090900,68361565,2370,2370,2370,2370,2824
|
|
20241002,090800,61668685,2370,2370,2370,2370,30
|
|
20241002,090700,61597585,2370,2370,2370,2370,1029
|
|
20241002,090600,59158855,2370,2380,2380,2370,5162
|
|
20241002,090500,46888095,2380,2385,2395,2380,441
|
|
20241002,090400,45835165,2375,2375,2385,2375,604
|
|
20241002,090300,44400555,2375,2395,2395,2375,3492
|
|
20241002,090200,36093105,2395,2390,2395,2385,1588
|
|
20241002,090100,32299400,2395,2400,2400,2395,2681
|
|
20241002,090000,25867255,2400,2395,2420,2390,10793
|