637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193400,520504695,2560,2560,2560,2560,45699
|
|
20241007,193300,520504695,2560,2560,2560,2560,0
|
|
20241007,193200,520504695,2560,2560,2560,2560,0
|
|
20241007,193100,520504695,2560,2560,2560,2560,0
|
|
20241007,193000,520504695,2560,2560,2560,2560,0
|
|
20241007,192900,520504695,2560,2560,2560,2560,0
|
|
20241007,192800,520504695,2560,2560,2560,2560,0
|
|
20241007,192700,520504695,2560,2560,2560,2560,0
|
|
20241007,192600,520504695,2560,2560,2560,2560,0
|
|
20241007,192500,520504695,2560,2560,2560,2560,0
|
|
20241007,192400,520504695,2560,2560,2560,2560,0
|
|
20241007,192300,520504695,2560,2560,2560,2560,0
|
|
20241007,192200,520504695,2560,2560,2560,2560,0
|
|
20241007,192100,520504695,2560,2560,2560,2560,0
|
|
20241007,192000,520504695,2560,2560,2560,2560,0
|
|
20241007,191900,520504695,2560,2560,2560,2560,0
|
|
20241007,191800,520504695,2560,2560,2560,2560,0
|
|
20241007,191700,520504695,2560,2560,2560,2560,0
|
|
20241007,191600,520504695,2560,2560,2560,2560,0
|
|
20241007,191500,520504695,2560,2560,2560,2560,0
|
|
20241007,191400,520504695,2560,2560,2560,2560,0
|
|
20241007,191300,520504695,2560,2560,2560,2560,0
|
|
20241007,191200,520504695,2560,2560,2560,2560,0
|
|
20241007,191100,520504695,2560,2560,2560,2560,0
|
|
20241007,191000,520504695,2560,2560,2560,2560,0
|
|
20241007,190900,520504695,2560,2560,2560,2560,0
|
|
20241007,190800,520504695,2560,2560,2560,2560,0
|
|
20241007,190700,520504695,2560,2560,2560,2560,0
|
|
20241007,190600,520504695,2560,2560,2560,2560,0
|
|
20241007,190500,520504695,2560,2560,2560,2560,0
|
|
20241007,190400,520504695,2560,2560,2560,2560,45699
|
|
20241007,190300,520504695,2560,2560,2560,2560,0
|
|
20241007,190200,520504695,2560,2560,2560,2560,0
|
|
20241007,190100,520504695,2560,2560,2560,2560,0
|
|
20241007,190000,520504695,2560,2560,2560,2560,0
|
|
20241007,185900,520504695,2560,2560,2560,2560,0
|
|
20241007,185800,520504695,2560,2560,2560,2560,0
|
|
20241007,185700,520504695,2560,2560,2560,2560,0
|
|
20241007,185600,520504695,2560,2560,2560,2560,0
|
|
20241007,185500,520504695,2560,2560,2560,2560,0
|
|
20241007,185400,520504695,2560,2560,2560,2560,0
|
|
20241007,185300,520504695,2560,2560,2560,2560,0
|
|
20241007,185200,520504695,2560,2560,2560,2560,0
|
|
20241007,185100,520504695,2560,2560,2560,2560,0
|
|
20241007,185000,520504695,2560,2560,2560,2560,0
|
|
20241007,184900,520504695,2560,2560,2560,2560,0
|
|
20241007,184800,520504695,2560,2560,2560,2560,0
|
|
20241007,184700,520504695,2560,2560,2560,2560,0
|
|
20241007,184600,520504695,2560,2560,2560,2560,0
|
|
20241007,184500,520504695,2560,2560,2560,2560,0
|
|
20241007,184400,520504695,2560,2560,2560,2560,0
|
|
20241007,184300,520504695,2560,2560,2560,2560,0
|
|
20241007,184200,520504695,2560,2560,2560,2560,0
|
|
20241007,184100,520504695,2560,2560,2560,2560,0
|
|
20241007,184000,520504695,2560,2560,2560,2560,0
|
|
20241007,183900,520504695,2560,2560,2560,2560,0
|
|
20241007,183800,520504695,2560,2560,2560,2560,0
|
|
20241007,183700,520504695,2560,2560,2560,2560,0
|
|
20241007,183600,520504695,2560,2560,2560,2560,0
|
|
20241007,183500,520504695,2560,2560,2560,2560,0
|
|
20241007,183400,520504695,2560,2560,2560,2560,45699
|
|
20241007,183300,520504695,2560,2560,2560,2560,0
|
|
20241007,183200,520504695,2560,2560,2560,2560,0
|
|
20241007,183100,520504695,2560,2560,2560,2560,0
|
|
20241007,183000,520504695,2560,2560,2560,2560,0
|
|
20241007,182900,520504695,2560,2560,2560,2560,0
|
|
20241007,182800,520504695,2560,2560,2560,2560,0
|
|
20241007,182700,520504695,2560,2560,2560,2560,0
|
|
20241007,182600,520504695,2560,2560,2560,2560,0
|
|
20241007,182500,520504695,2560,2560,2560,2560,0
|
|
20241007,182400,520504695,2560,2560,2560,2560,0
|
|
20241007,182300,520504695,2560,2560,2560,2560,0
|
|
20241007,182200,520504695,2560,2560,2560,2560,0
|
|
20241007,182100,520504695,2560,2560,2560,2560,0
|
|
20241007,182000,520504695,2560,2560,2560,2560,0
|
|
20241007,181900,520504695,2560,2560,2560,2560,0
|
|
20241007,181800,520504695,2560,2560,2560,2560,0
|
|
20241007,181700,520504695,2560,2560,2560,2560,0
|
|
20241007,181600,520504695,2560,2560,2560,2560,0
|
|
20241007,181500,520504695,2560,2560,2560,2560,0
|
|
20241007,181400,520504695,2560,2560,2560,2560,0
|
|
20241007,181300,520504695,2560,2560,2560,2560,0
|
|
20241007,181200,520504695,2560,2560,2560,2560,0
|
|
20241007,181100,520504695,2560,2560,2560,2560,0
|
|
20241007,181000,520504695,2560,2560,2560,2560,0
|
|
20241007,180900,520504695,2560,2560,2560,2560,0
|
|
20241007,180800,520504695,2560,2560,2560,2560,0
|
|
20241007,180700,520504695,2560,2560,2560,2560,0
|
|
20241007,180600,520504695,2560,2560,2560,2560,0
|
|
20241007,180500,520504695,2560,2560,2560,2560,0
|
|
20241007,180400,520504695,2560,2560,2560,2560,45699
|
|
20241007,180300,520504695,2560,2560,2560,2560,0
|
|
20241007,180200,520504695,2560,2560,2560,2560,0
|
|
20241007,180100,520504695,2560,2560,2560,2560,0
|
|
20241007,180000,520504695,2560,2560,2560,2560,0
|
|
20241007,175900,520504695,2560,2560,2560,2560,0
|
|
20241007,175800,520504695,2560,2560,2560,2560,0
|
|
20241007,175700,520504695,2560,2560,2560,2560,0
|
|
20241007,175600,520504695,2560,2560,2560,2560,0
|
|
20241007,175500,520504695,2560,2560,2560,2560,0
|
|
20241007,175400,520504695,2560,2560,2560,2560,0
|
|
20241007,175300,520504695,2560,2560,2560,2560,0
|
|
20241007,175200,520504695,2560,2560,2560,2560,0
|
|
20241007,175100,520504695,2560,2560,2560,2560,0
|
|
20241007,175000,520504695,2560,2560,2560,2560,0
|
|
20241007,174900,520504695,2560,2560,2560,2560,0
|
|
20241007,174800,520504695,2560,2560,2560,2560,0
|
|
20241007,174700,520504695,2560,2560,2560,2560,0
|
|
20241007,174600,520504695,2560,2560,2560,2560,0
|
|
20241007,174500,520504695,2560,2560,2560,2560,0
|
|
20241007,174400,520504695,2560,2560,2560,2560,0
|
|
20241007,174300,520504695,2560,2560,2560,2560,0
|
|
20241007,174200,520504695,2560,2560,2560,2560,0
|
|
20241007,174100,520504695,2560,2560,2560,2560,0
|
|
20241007,174000,520504695,2560,2560,2560,2560,0
|
|
20241007,173900,520504695,2560,2560,2560,2560,0
|
|
20241007,173800,520504695,2560,2560,2560,2560,0
|
|
20241007,173700,520504695,2560,2560,2560,2560,0
|
|
20241007,173600,520504695,2560,2560,2560,2560,0
|
|
20241007,173500,520504695,2560,2560,2560,2560,0
|
|
20241007,173400,520504695,2560,2560,2560,2560,45699
|
|
20241007,173300,520504695,2560,2560,2560,2560,0
|
|
20241007,173200,520504695,2560,2560,2560,2560,0
|
|
20241007,173100,520504695,2560,2560,2560,2560,0
|
|
20241007,173000,520504695,2560,2560,2560,2560,0
|
|
20241007,172900,520504695,2560,2560,2560,2560,0
|
|
20241007,172800,520504695,2560,2560,2560,2560,0
|
|
20241007,172700,520504695,2560,2560,2560,2560,0
|
|
20241007,172600,520504695,2560,2560,2560,2560,0
|
|
20241007,172500,520504695,2560,2560,2560,2560,0
|
|
20241007,172400,520504695,2560,2560,2560,2560,0
|
|
20241007,172300,520504695,2560,2560,2560,2560,0
|
|
20241007,172200,520504695,2560,2560,2560,2560,0
|
|
20241007,172100,520504695,2560,2560,2560,2560,0
|
|
20241007,172000,520504695,2560,2560,2560,2560,0
|
|
20241007,171900,520504695,2560,2560,2560,2560,0
|
|
20241007,171800,520504695,2560,2560,2560,2560,0
|
|
20241007,171700,520504695,2560,2560,2560,2560,0
|
|
20241007,171600,520504695,2560,2560,2560,2560,0
|
|
20241007,171500,520504695,2560,2560,2560,2560,0
|
|
20241007,171400,520504695,2560,2560,2560,2560,0
|
|
20241007,171300,520504695,2560,2560,2560,2560,0
|
|
20241007,171200,520504695,2560,2560,2560,2560,0
|
|
20241007,171100,520504695,2560,2560,2560,2560,0
|
|
20241007,171000,520504695,2560,2560,2560,2560,0
|
|
20241007,170900,520504695,2560,2560,2560,2560,0
|
|
20241007,170800,520504695,2560,2560,2560,2560,0
|
|
20241007,170700,520504695,2560,2560,2560,2560,0
|
|
20241007,170600,520504695,2560,2560,2560,2560,0
|
|
20241007,170500,520504695,2560,2560,2560,2560,0
|
|
20241007,170400,520504695,2560,2560,2560,2560,45699
|
|
20241007,170300,520504695,2560,2560,2560,2560,0
|
|
20241007,170200,520504695,2560,2560,2560,2560,0
|
|
20241007,170100,520504695,2560,2560,2560,2560,0
|
|
20241007,170000,520504695,2560,2560,2560,2560,0
|
|
20241007,165900,520504695,2560,2560,2560,2560,0
|
|
20241007,165800,520504695,2560,2560,2560,2560,0
|
|
20241007,165700,520504695,2560,2560,2560,2560,0
|
|
20241007,165600,520504695,2560,2560,2560,2560,0
|
|
20241007,165500,520504695,2560,2560,2560,2560,0
|
|
20241007,165400,520504695,2560,2560,2560,2560,0
|
|
20241007,165300,520504695,2560,2560,2560,2560,0
|
|
20241007,165200,520504695,2560,2560,2560,2560,0
|
|
20241007,165100,520504695,2560,2560,2560,2560,0
|
|
20241007,165000,520504695,2560,2560,2560,2560,0
|
|
20241007,164900,520504695,2560,2560,2560,2560,0
|
|
20241007,164800,520504695,2560,2560,2560,2560,0
|
|
20241007,164700,520504695,2560,2560,2560,2560,0
|
|
20241007,164600,520504695,2560,2560,2560,2560,0
|
|
20241007,164500,520504695,2560,2560,2560,2560,0
|
|
20241007,164400,520504695,2560,2560,2560,2560,0
|
|
20241007,164300,520504695,2560,2560,2560,2560,0
|
|
20241007,164200,520504695,2560,2560,2560,2560,0
|
|
20241007,164100,520504695,2560,2560,2560,2560,0
|
|
20241007,164000,520504695,2560,2560,2560,2560,0
|
|
20241007,163900,520504695,2560,2560,2560,2560,0
|
|
20241007,163800,520504695,2560,2560,2560,2560,0
|
|
20241007,163700,520504695,2560,2560,2560,2560,0
|
|
20241007,163600,520504695,2560,2560,2560,2560,0
|
|
20241007,163500,520504695,2560,2560,2560,2560,0
|
|
20241007,163400,520504695,2560,2560,2560,2560,45699
|
|
20241007,163300,520504695,2560,2560,2560,2560,0
|
|
20241007,163200,520504695,2560,2560,2560,2560,0
|
|
20241007,163100,520504695,2560,2560,2560,2560,0
|
|
20241007,163000,520504695,2560,2560,2560,2560,0
|
|
20241007,162900,520504695,2560,2560,2560,2560,0
|
|
20241007,162800,520504695,2560,2560,2560,2560,0
|
|
20241007,162700,520504695,2560,2560,2560,2560,0
|
|
20241007,162600,520504695,2560,2560,2560,2560,0
|
|
20241007,162500,520504695,2560,2560,2560,2560,0
|
|
20241007,162400,520504695,2560,2560,2560,2560,0
|
|
20241007,162300,520504695,2560,2560,2560,2560,0
|
|
20241007,162200,520504695,2560,2560,2560,2560,0
|
|
20241007,162100,520504695,2560,2560,2560,2560,0
|
|
20241007,162000,520504695,2560,2560,2560,2560,0
|
|
20241007,161900,520504695,2560,2560,2560,2560,0
|
|
20241007,161800,520504695,2560,2560,2560,2560,0
|
|
20241007,161700,520504695,2560,2560,2560,2560,0
|
|
20241007,161600,520504695,2560,2560,2560,2560,0
|
|
20241007,161500,520504695,2560,2560,2560,2560,0
|
|
20241007,161400,520504695,2560,2560,2560,2560,0
|
|
20241007,161300,520504695,2560,2560,2560,2560,0
|
|
20241007,161200,520504695,2560,2560,2560,2560,0
|
|
20241007,161100,520504695,2560,2560,2560,2560,0
|
|
20241007,161000,520504695,2560,2560,2560,2560,0
|
|
20241007,160900,520504695,2560,2560,2560,2560,0
|
|
20241007,160800,520504695,2560,2560,2560,2560,0
|
|
20241007,160700,520504695,2560,2560,2560,2560,0
|
|
20241007,160600,520504695,2560,2560,2560,2560,0
|
|
20241007,160500,520504695,2560,2560,2560,2560,0
|
|
20241007,160400,520504695,2560,2560,2560,2560,45699
|
|
20241007,160300,520504695,2560,2560,2560,2560,0
|
|
20241007,160200,520504695,2560,2560,2560,2560,0
|
|
20241007,160100,520504695,2560,2560,2560,2560,0
|
|
20241007,160000,520504695,2560,2560,2560,2560,0
|
|
20241007,155900,520504695,2560,2560,2560,2560,0
|
|
20241007,155800,520504695,2560,2560,2560,2560,0
|
|
20241007,155700,520504695,2560,2560,2560,2560,0
|
|
20241007,155600,520504695,2560,2560,2560,2560,0
|
|
20241007,155500,520504695,2560,2560,2560,2560,0
|
|
20241007,155400,520504695,2560,2560,2560,2560,0
|
|
20241007,155300,520504695,2560,2560,2560,2560,0
|
|
20241007,155200,520504695,2560,2560,2560,2560,0
|
|
20241007,155100,520504695,2560,2560,2560,2560,0
|
|
20241007,155000,520504695,2560,2560,2560,2560,0
|
|
20241007,154900,520504695,2560,2560,2560,2560,0
|
|
20241007,154800,520504695,2560,2560,2560,2560,0
|
|
20241007,154700,520504695,2560,2560,2560,2560,0
|
|
20241007,154600,520504695,2560,2560,2560,2560,0
|
|
20241007,154500,520504695,2560,2560,2560,2560,0
|
|
20241007,154400,520504695,2560,2560,2560,2560,0
|
|
20241007,154300,520504695,2560,2560,2560,2560,0
|
|
20241007,154200,520504695,2560,2560,2560,2560,0
|
|
20241007,154100,520504695,2560,2560,2560,2560,0
|
|
20241007,154000,520504695,2560,2560,2560,2560,0
|
|
20241007,153900,520504695,2560,2560,2560,2560,0
|
|
20241007,153800,520504695,2560,2560,2560,2560,0
|
|
20241007,153700,520504695,2560,2560,2560,2560,0
|
|
20241007,153600,520504695,2560,2560,2560,2560,0
|
|
20241007,153500,520504695,2560,2560,2560,2560,0
|
|
20241007,153400,520504695,2560,2560,2560,2560,45699
|
|
20241007,153300,520504695,2560,2560,2560,2560,0
|
|
20241007,153200,520504695,2560,2560,2560,2560,0
|
|
20241007,153100,520504695,2560,2560,2560,2560,0
|
|
20241007,153000,520504695,2560,2560,2560,2560,45699
|
|
20241007,152900,403515255,2515,2515,2515,2515,0
|
|
20241007,152800,403515255,2515,2515,2515,2515,0
|
|
20241007,152700,403515255,2515,2515,2515,2515,0
|
|
20241007,152600,403515255,2515,2515,2515,2515,0
|
|
20241007,152500,403515255,2515,2515,2515,2515,0
|
|
20241007,152400,403515255,2515,2515,2515,2515,0
|
|
20241007,152300,403515255,2515,2515,2515,2515,0
|
|
20241007,152200,403515255,2515,2515,2515,2515,0
|
|
20241007,152100,403515255,2515,2515,2515,2515,0
|
|
20241007,152000,403515255,2515,2515,2515,2515,0
|
|
20241007,151900,403515255,2515,2510,2520,2485,12624
|
|
20241007,151800,371807665,2510,2480,2510,2480,17347
|
|
20241007,151700,328541635,2480,2480,2480,2480,0
|
|
20241007,151600,328541635,2480,2475,2480,2475,32
|
|
20241007,151500,328462280,2475,2475,2475,2475,156
|
|
20241007,151400,328076180,2480,2480,2480,2480,271
|
|
20241007,151300,327404100,2480,2480,2480,2480,52
|
|
20241007,151200,327275140,2485,2480,2485,2480,969
|
|
20241007,151100,324869320,2480,2470,2480,2470,2142
|
|
20241007,151000,319557465,2480,2480,2480,2480,163
|
|
20241007,150900,319153225,2475,2475,2475,2475,8
|
|
20241007,150800,319133425,2475,2475,2475,2475,33
|
|
20241007,150700,319051750,2480,2480,2480,2480,1
|
|
20241007,150600,319049270,2475,2480,2480,2475,1624
|
|
20241007,150500,315029865,2475,2475,2475,2475,632
|
|
20241007,150400,313465665,2475,2475,2480,2475,61
|
|
20241007,150300,313314685,2475,2475,2475,2475,32
|
|
20241007,150200,313235485,2475,2475,2475,2475,361
|
|
20241007,150100,312342010,2475,2475,2475,2475,938
|
|
20241007,150000,310020460,2480,2480,2480,2480,1
|
|
20241007,145900,310017980,2475,2475,2480,2475,232
|
|
20241007,145800,309442780,2475,2475,2475,2475,45
|
|
20241007,145700,309331405,2480,2475,2480,2475,2216
|
|
20241007,145600,303843250,2485,2485,2485,2485,0
|
|
20241007,145500,303843250,2485,2485,2485,2485,0
|
|
20241007,145400,303843250,2485,2480,2485,2475,1399
|
|
20241007,145300,300375205,2485,2485,2485,2485,0
|
|
20241007,145200,300375205,2485,2480,2485,2480,417
|
|
20241007,145100,299339145,2485,2485,2485,2485,840
|
|
20241007,145000,297251745,2480,2475,2485,2475,6473
|
|
20241007,144900,281202980,2475,2475,2475,2475,775
|
|
20241007,144800,279284855,2480,2480,2480,2480,1593
|
|
20241007,144700,275334215,2480,2480,2480,2480,1
|
|
20241007,144600,275331735,2475,2475,2475,2475,1107
|
|
20241007,144500,272591910,2475,2475,2475,2475,145
|
|
20241007,144400,272233035,2475,2475,2475,2475,870
|
|
20241007,144300,270079785,2475,2475,2475,2475,805
|
|
20241007,144200,268087410,2475,2475,2475,2475,1220
|
|
20241007,144100,265067910,2475,2475,2475,2475,1000
|
|
20241007,144000,262592910,2475,2475,2475,2475,1197
|
|
20241007,143900,259630335,2475,2475,2475,2475,638
|
|
20241007,143800,258051285,2475,2480,2480,2475,741
|
|
20241007,143700,256217305,2475,2475,2475,2475,100
|
|
20241007,143600,255969805,2475,2475,2475,2475,2573
|
|
20241007,143500,249601630,2470,2470,2470,2470,182
|
|
20241007,143400,249152090,2470,2475,2475,2470,683
|
|
20241007,143300,247463665,2480,2475,2480,2475,1345
|
|
20241007,143200,244130525,2475,2475,2475,2475,578
|
|
20241007,143100,242699975,2475,2470,2475,2470,247
|
|
20241007,143000,242088900,2470,2465,2470,2465,1525
|
|
20241007,142900,238322165,2470,2470,2470,2470,31
|
|
20241007,142800,238245595,2465,2465,2465,2465,1260
|
|
20241007,142700,235139695,2465,2465,2465,2465,200
|
|
20241007,142600,234646695,2465,2465,2465,2465,160
|
|
20241007,142500,234252295,2465,2465,2465,2465,0
|
|
20241007,142400,234252295,2465,2465,2465,2465,282
|
|
20241007,142300,233557165,2465,2465,2465,2465,493
|
|
20241007,142200,232341920,2465,2465,2465,2465,0
|
|
20241007,142100,232341920,2465,2465,2465,2465,0
|
|
20241007,142000,232341920,2465,2465,2465,2465,0
|
|
20241007,141900,232341920,2465,2465,2465,2465,277
|
|
20241007,141800,231659115,2465,2465,2465,2465,507
|
|
20241007,141700,230409360,2465,2465,2465,2465,0
|
|
20241007,141600,230409360,2465,2465,2465,2465,268
|
|
20241007,141500,229748740,2465,2465,2465,2465,0
|
|
20241007,141400,229748740,2465,2465,2465,2465,0
|
|
20241007,141300,229748740,2465,2465,2465,2465,1
|
|
20241007,141200,229746275,2460,2460,2460,2460,350
|
|
20241007,141100,228885275,2465,2465,2465,2465,60
|
|
20241007,141000,228737375,2465,2465,2465,2465,370
|
|
20241007,140900,227825325,2465,2465,2465,2465,20
|
|
20241007,140800,227776025,2465,2465,2465,2465,10
|
|
20241007,140700,227751375,2465,2465,2465,2465,0
|
|
20241007,140600,227751375,2465,2465,2465,2465,0
|
|
20241007,140500,227751375,2465,2465,2465,2465,30
|
|
20241007,140400,227677425,2460,2465,2465,2460,350
|
|
20241007,140300,226816080,2465,2465,2465,2465,275
|
|
20241007,140200,226138205,2465,2465,2465,2465,704
|
|
20241007,140100,224402845,2470,2465,2470,2465,655
|
|
20241007,140000,222787770,2465,2465,2465,2465,0
|
|
20241007,135900,222787770,2465,2465,2465,2465,173
|
|
20241007,135800,222361325,2465,2465,2465,2465,0
|
|
20241007,135700,222361325,2465,2465,2465,2465,0
|
|
20241007,135600,222361325,2465,2465,2465,2465,0
|
|
20241007,135500,222361325,2465,2465,2465,2465,39
|
|
20241007,135400,222265190,2465,2465,2465,2465,788
|
|
20241007,135300,220322770,2465,2465,2465,2465,0
|
|
20241007,135200,220322770,2465,2465,2465,2465,36
|
|
20241007,135100,220234030,2465,2460,2465,2460,190
|
|
20241007,135000,219766430,2470,2470,2470,2470,2
|
|
20241007,134900,219761490,2470,2470,2470,2470,2
|
|
20241007,134800,219756550,2470,2465,2470,2465,416
|
|
20241007,134700,218729070,2465,2465,2465,2465,200
|
|
20241007,134600,218236070,2465,2465,2465,2465,71
|
|
20241007,134500,218061055,2470,2470,2470,2470,0
|
|
20241007,134400,218061055,2470,2470,2470,2470,0
|
|
20241007,134300,218061055,2470,2470,2470,2470,0
|
|
20241007,134200,218061055,2470,2465,2470,2465,200
|
|
20241007,134100,217567350,2470,2470,2470,2470,0
|
|
20241007,134000,217567350,2470,2470,2470,2470,0
|
|
20241007,133900,217567350,2470,2470,2470,2470,0
|
|
20241007,133800,217567350,2470,2460,2470,2460,312
|
|
20241007,133700,216798260,2460,2460,2460,2460,4004
|
|
20241007,133600,206948420,2460,2460,2460,2460,0
|
|
20241007,133500,206948420,2460,2460,2465,2460,979
|
|
20241007,133400,204535340,2465,2465,2465,2465,141
|
|
20241007,133300,204187775,2465,2465,2465,2465,200
|
|
20241007,133200,203694775,2465,2465,2465,2465,0
|
|
20241007,133100,203694775,2465,2465,2465,2465,376
|
|
20241007,133000,202767935,2465,2465,2465,2465,2
|
|
20241007,132900,202763005,2470,2465,2470,2465,2
|
|
20241007,132800,202758070,2465,2465,2465,2465,60
|
|
20241007,132700,202610170,2465,2465,2465,2465,2740
|
|
20241007,132600,195856070,2460,2460,2460,2460,0
|
|
20241007,132500,195856070,2460,2460,2460,2460,252
|
|
20241007,132400,195236150,2460,2460,2460,2460,326
|
|
20241007,132300,194434190,2455,2455,2455,2455,0
|
|
20241007,132200,194434190,2455,2455,2455,2455,241
|
|
20241007,132100,193842535,2460,2460,2460,2460,443
|
|
20241007,132000,192752755,2460,2460,2460,2460,1
|
|
20241007,131900,192750295,2465,2465,2465,2465,0
|
|
20241007,131800,192750295,2465,2465,2465,2465,0
|
|
20241007,131700,192750295,2465,2465,2465,2465,0
|
|
20241007,131600,192750295,2465,2465,2465,2465,1285
|
|
20241007,131500,189582770,2465,2455,2465,2455,1725
|
|
20241007,131400,185330745,2455,2460,2460,2455,2502
|
|
20241007,131300,179185065,2460,2460,2460,2460,165
|
|
20241007,131200,178779165,2465,2465,2465,2465,984
|
|
20241007,131100,176353605,2465,2460,2465,2460,104
|
|
20241007,131000,176097745,2460,2460,2460,2460,20
|
|
20241007,130900,176048545,2465,2460,2465,2460,2555
|
|
20241007,130800,169762195,2455,2455,2455,2455,62
|
|
20241007,130700,169609985,2455,2455,2455,2455,0
|
|
20241007,130600,169609985,2455,2455,2455,2455,0
|
|
20241007,130500,169609985,2455,2455,2455,2455,314
|
|
20241007,130400,168839115,2450,2450,2450,2450,0
|
|
20241007,130300,168839115,2450,2450,2450,2450,0
|
|
20241007,130200,168839115,2450,2450,2450,2450,0
|
|
20241007,130100,168839115,2450,2450,2450,2450,500
|
|
20241007,130000,167614115,2455,2455,2455,2455,1829
|
|
20241007,125900,163123920,2460,2455,2460,2455,1017
|
|
20241007,125800,160627165,2455,2455,2455,2455,737
|
|
20241007,125700,158817830,2455,2455,2455,2455,1763
|
|
20241007,125600,154489665,2455,2455,2455,2455,0
|
|
20241007,125500,154489665,2455,2455,2455,2455,0
|
|
20241007,125400,154489665,2455,2450,2455,2450,755
|
|
20241007,125300,152639400,2440,2440,2440,2440,0
|
|
20241007,125200,152639400,2440,2440,2440,2440,55
|
|
20241007,125100,152505200,2440,2440,2440,2440,0
|
|
20241007,125000,152505200,2440,2440,2440,2440,0
|
|
20241007,124900,152505200,2440,2440,2440,2440,0
|
|
20241007,124800,152505200,2440,2440,2440,2440,0
|
|
20241007,124700,152505200,2440,2440,2440,2440,0
|
|
20241007,124600,152505200,2440,2440,2440,2440,0
|
|
20241007,124500,152505200,2440,2440,2440,2440,0
|
|
20241007,124400,152505200,2440,2440,2440,2440,0
|
|
20241007,124300,152505200,2440,2440,2440,2440,1709
|
|
20241007,124200,148335240,2440,2440,2440,2440,0
|
|
20241007,124100,148335240,2440,2440,2440,2440,0
|
|
20241007,124000,148335240,2440,2445,2445,2440,500
|
|
20241007,123900,147115215,2445,2445,2445,2445,0
|
|
20241007,123800,147115215,2445,2445,2445,2445,85
|
|
20241007,123700,146907390,2440,2440,2440,2440,0
|
|
20241007,123600,146907390,2440,2440,2440,2440,0
|
|
20241007,123500,146907390,2440,2440,2440,2440,58
|
|
20241007,123400,146765870,2440,2440,2440,2440,0
|
|
20241007,123300,146765870,2440,2440,2440,2440,0
|
|
20241007,123200,146765870,2440,2440,2440,2440,114
|
|
20241007,123100,146487710,2440,2440,2440,2440,0
|
|
20241007,123000,146487710,2440,2440,2440,2440,0
|
|
20241007,122900,146487710,2440,2440,2440,2440,10
|
|
20241007,122800,146463310,2440,2440,2440,2440,0
|
|
20241007,122700,146463310,2440,2440,2440,2440,139
|
|
20241007,122600,146124150,2435,2440,2440,2435,104
|
|
20241007,122500,145870850,2440,2440,2440,2440,0
|
|
20241007,122400,145870850,2440,2440,2440,2440,0
|
|
20241007,122300,145870850,2440,2440,2440,2440,0
|
|
20241007,122200,145870850,2440,2440,2440,2440,0
|
|
20241007,122100,145870850,2440,2440,2440,2440,0
|
|
20241007,122000,145870850,2440,2440,2440,2440,4
|
|
20241007,121900,145861090,2440,2440,2440,2440,1511
|
|
20241007,121800,142174250,2440,2440,2440,2440,31
|
|
20241007,121700,142098610,2440,2440,2440,2440,153
|
|
20241007,121600,141725290,2440,2440,2440,2440,32
|
|
20241007,121500,141647210,2440,2440,2440,2440,0
|
|
20241007,121400,141647210,2440,2440,2440,2440,31
|
|
20241007,121300,141571570,2440,2440,2440,2440,4
|
|
20241007,121200,141561810,2435,2435,2435,2435,0
|
|
20241007,121100,141561810,2435,2435,2435,2435,0
|
|
20241007,121000,141561810,2435,2435,2435,2435,0
|
|
20241007,120900,141561810,2435,2435,2435,2435,0
|
|
20241007,120800,141561810,2435,2435,2435,2435,0
|
|
20241007,120700,141561810,2435,2435,2435,2435,0
|
|
20241007,120600,141561810,2435,2435,2435,2435,0
|
|
20241007,120500,141561810,2435,2440,2440,2435,2
|
|
20241007,120400,141556935,2435,2435,2435,2435,0
|
|
20241007,120300,141556935,2435,2435,2435,2435,0
|
|
20241007,120200,141556935,2435,2435,2435,2435,0
|
|
20241007,120100,141556935,2435,2440,2440,2435,3199
|
|
20241007,120000,133757580,2450,2450,2450,2450,0
|
|
20241007,115900,133757580,2450,2450,2450,2450,300
|
|
20241007,115800,133022580,2450,2450,2450,2450,10
|
|
20241007,115700,132998080,2450,2450,2450,2450,0
|
|
20241007,115600,132998080,2450,2450,2450,2450,0
|
|
20241007,115500,132998080,2450,2450,2455,2450,31
|
|
20241007,115400,132922105,2445,2445,2445,2445,0
|
|
20241007,115300,132922105,2445,2445,2445,2445,1424
|
|
20241007,115200,129440425,2445,2445,2445,2445,1
|
|
20241007,115100,129437980,2440,2440,2440,2440,0
|
|
20241007,115000,129437980,2440,2440,2440,2440,1
|
|
20241007,114900,129435540,2440,2440,2440,2440,0
|
|
20241007,114800,129435540,2440,2440,2440,2440,55
|
|
20241007,114700,129301340,2440,2440,2440,2440,203
|
|
20241007,114600,128806020,2440,2440,2440,2440,2
|
|
20241007,114500,128801140,2435,2435,2435,2435,0
|
|
20241007,114400,128801140,2435,2435,2435,2435,27
|
|
20241007,114300,128735395,2435,2435,2435,2435,0
|
|
20241007,114200,128735395,2435,2435,2435,2435,4
|
|
20241007,114100,128725655,2435,2435,2435,2435,0
|
|
20241007,114000,128725655,2435,2435,2435,2435,0
|
|
20241007,113900,128725655,2435,2440,2440,2435,3500
|
|
20241007,113800,120203145,2435,2435,2435,2435,0
|
|
20241007,113700,120203145,2435,2435,2435,2435,0
|
|
20241007,113600,120203145,2435,2435,2435,2435,0
|
|
20241007,113500,120203145,2435,2435,2435,2435,0
|
|
20241007,113400,120203145,2435,2435,2435,2435,27
|
|
20241007,113300,120137400,2435,2435,2435,2435,0
|
|
20241007,113200,120137400,2435,2435,2435,2435,0
|
|
20241007,113100,120137400,2435,2435,2435,2435,0
|
|
20241007,113000,120137400,2435,2435,2435,2435,1130
|
|
20241007,112900,117385850,2435,2435,2435,2435,0
|
|
20241007,112800,117385850,2435,2440,2440,2435,76
|
|
20241007,112700,117200640,2445,2445,2445,2445,0
|
|
20241007,112600,117200640,2445,2445,2445,2445,0
|
|
20241007,112500,117200640,2445,2440,2445,2440,5
|
|
20241007,112400,117188435,2435,2435,2435,2435,0
|
|
20241007,112300,117188435,2435,2435,2435,2435,0
|
|
20241007,112200,117188435,2435,2435,2435,2435,34
|
|
20241007,112100,117105645,2435,2435,2435,2435,0
|
|
20241007,112000,117105645,2435,2435,2435,2435,0
|
|
20241007,111900,117105645,2435,2435,2435,2435,264
|
|
20241007,111800,116462805,2435,2435,2435,2435,0
|
|
20241007,111700,116462805,2435,2435,2435,2435,0
|
|
20241007,111600,116462805,2435,2435,2435,2435,0
|
|
20241007,111500,116462805,2435,2435,2435,2435,7
|
|
20241007,111400,116445760,2435,2435,2435,2435,0
|
|
20241007,111300,116445760,2435,2435,2435,2435,0
|
|
20241007,111200,116445760,2435,2435,2435,2435,0
|
|
20241007,111100,116445760,2435,2435,2435,2435,0
|
|
20241007,111000,116445760,2435,2435,2435,2435,4
|
|
20241007,110900,116436020,2435,2435,2435,2435,27
|
|
20241007,110800,116370275,2445,2445,2445,2445,0
|
|
20241007,110700,116370275,2445,2445,2445,2445,204
|
|
20241007,110600,115871495,2445,2440,2445,2440,2834
|
|
20241007,110500,108943585,2435,2435,2435,2435,31
|
|
20241007,110400,108868100,2435,2435,2435,2435,0
|
|
20241007,110300,108868100,2435,2435,2435,2435,0
|
|
20241007,110200,108868100,2435,2435,2435,2435,0
|
|
20241007,110100,108868100,2435,2435,2435,2435,4
|
|
20241007,110000,108858360,2435,2435,2435,2435,28
|
|
20241007,105900,108790180,2440,2440,2440,2440,0
|
|
20241007,105800,108790180,2440,2440,2440,2440,0
|
|
20241007,105700,108790180,2440,2440,2440,2440,2
|
|
20241007,105600,108785300,2435,2435,2435,2435,1
|
|
20241007,105500,108782865,2435,2435,2435,2435,79
|
|
20241007,105400,108590500,2435,2435,2435,2435,0
|
|
20241007,105300,108590500,2435,2435,2435,2435,3490
|
|
20241007,105200,100092350,2440,2440,2440,2440,0
|
|
20241007,105100,100092350,2440,2440,2440,2440,2211
|
|
20241007,105000,94697510,2445,2445,2445,2445,304
|
|
20241007,104900,93954230,2445,2445,2445,2445,2
|
|
20241007,104800,93949340,2445,2445,2445,2445,0
|
|
20241007,104700,93949340,2445,2445,2445,2445,0
|
|
20241007,104600,93949340,2445,2445,2445,2445,274
|
|
20241007,104500,93279410,2445,2445,2445,2445,17
|
|
20241007,104400,93237845,2445,2445,2445,2445,4
|
|
20241007,104300,93228065,2445,2445,2445,2445,0
|
|
20241007,104200,93228065,2445,2445,2445,2445,27
|
|
20241007,104100,93162050,2445,2445,2445,2445,0
|
|
20241007,104000,93162050,2445,2445,2450,2445,146
|
|
20241007,103900,92805070,2445,2445,2445,2445,0
|
|
20241007,103800,92805070,2445,2445,2445,2445,204
|
|
20241007,103700,92306290,2445,2445,2445,2445,1
|
|
20241007,103600,92303845,2450,2450,2450,2450,278
|
|
20241007,103500,91622745,2450,2450,2450,2450,200
|
|
20241007,103400,91132745,2450,2450,2450,2450,0
|
|
20241007,103300,91132745,2450,2450,2450,2450,0
|
|
20241007,103200,91132745,2450,2450,2450,2450,104
|
|
20241007,103100,90877945,2450,2450,2450,2450,150
|
|
20241007,103000,90510445,2450,2450,2450,2450,5
|
|
20241007,102900,90498195,2450,2450,2450,2450,0
|
|
20241007,102800,90498195,2450,2450,2450,2450,0
|
|
20241007,102700,90498195,2450,2450,2450,2450,0
|
|
20241007,102600,90498195,2450,2450,2450,2450,572
|
|
20241007,102500,89096795,2450,2450,2450,2450,0
|
|
20241007,102400,89096795,2450,2450,2450,2450,0
|
|
20241007,102300,89096795,2450,2450,2450,2450,18
|
|
20241007,102200,89052695,2450,2445,2450,2445,33
|
|
20241007,102100,88972005,2445,2445,2445,2445,0
|
|
20241007,102000,88972005,2445,2445,2445,2445,33
|
|
20241007,101900,88891320,2440,2440,2440,2440,18
|
|
20241007,101800,88847400,2440,2440,2440,2440,4
|
|
20241007,101700,88837640,2440,2440,2440,2440,0
|
|
20241007,101600,88837640,2440,2440,2440,2440,0
|
|
20241007,101500,88837640,2440,2440,2450,2440,29
|
|
20241007,101400,88766870,2440,2440,2440,2440,0
|
|
20241007,101300,88766870,2440,2440,2440,2440,0
|
|
20241007,101200,88766870,2440,2455,2455,2440,10
|
|
20241007,101100,88742455,2440,2440,2440,2440,0
|
|
20241007,101000,88742455,2440,2455,2455,2440,37
|
|
20241007,100900,88652025,2455,2455,2455,2455,0
|
|
20241007,100800,88652025,2455,2455,2455,2455,5
|
|
20241007,100700,88639750,2455,2455,2455,2455,0
|
|
20241007,100600,88639750,2455,2455,2455,2455,600
|
|
20241007,100500,87166750,2460,2440,2460,2440,5
|
|
20241007,100400,87154530,2460,2460,2460,2460,1
|
|
20241007,100300,87152070,2460,2455,2460,2455,12
|
|
20241007,100200,87122600,2460,2460,2460,2460,0
|
|
20241007,100100,87122600,2460,2440,2460,2440,5531
|
|
20241007,100000,73562655,2440,2440,2440,2440,46
|
|
20241007,095900,73450415,2440,2440,2440,2440,241
|
|
20241007,095800,72862375,2435,2435,2435,2435,27
|
|
20241007,095700,72796630,2435,2435,2435,2435,35
|
|
20241007,095600,72711405,2435,2435,2435,2435,0
|
|
20241007,095500,72711405,2435,2435,2435,2435,4
|
|
20241007,095400,72701665,2435,2435,2440,2430,851
|
|
20241007,095300,70629490,2435,2435,2435,2430,445
|
|
20241007,095200,69546050,2435,2435,2435,2435,669
|
|
20241007,095100,67917035,2435,2430,2435,2430,32
|
|
20241007,095000,67839135,2430,2430,2430,2430,247
|
|
20241007,094900,67238925,2430,2430,2430,2430,27
|
|
20241007,094800,67173315,2430,2430,2430,2430,4
|
|
20241007,094700,67163595,2440,2440,2440,2440,215
|
|
20241007,094600,66638995,2440,2440,2440,2430,36
|
|
20241007,094500,66551425,2440,2440,2440,2440,9
|
|
20241007,094400,66529465,2430,2440,2440,2430,1100
|
|
20241007,094300,63854185,2440,2430,2440,2430,1776
|
|
20241007,094200,59520785,2430,2430,2430,2430,1854
|
|
20241007,094100,55015565,2430,2430,2430,2430,131
|
|
20241007,094000,54697235,2435,2435,2435,2430,329
|
|
20241007,093900,53896255,2435,2430,2435,2430,74
|
|
20241007,093800,53716085,2430,2430,2430,2430,0
|
|
20241007,093700,53716085,2430,2430,2430,2430,27
|
|
20241007,093600,53650475,2430,2430,2430,2430,4
|
|
20241007,093500,53640755,2430,2430,2430,2430,116
|
|
20241007,093400,53358875,2430,2440,2440,2430,548
|
|
20241007,093300,52022095,2440,2440,2440,2440,0
|
|
20241007,093200,52022095,2440,2440,2440,2440,1
|
|
20241007,093100,52019655,2435,2430,2435,2430,201
|
|
20241007,093000,51530725,2435,2435,2435,2435,0
|
|
20241007,092900,51530725,2435,2430,2435,2430,119
|
|
20241007,092800,51241055,2435,2430,2435,2430,517
|
|
20241007,092700,49984740,2430,2430,2430,2430,0
|
|
20241007,092600,49984740,2430,2430,2430,2430,100
|
|
20241007,092500,49741740,2430,2430,2430,2430,1278
|
|
20241007,092400,46636200,2450,2450,2450,2450,0
|
|
20241007,092300,46636200,2450,2445,2450,2445,500
|
|
20241007,092200,45412600,2435,2435,2435,2435,1650
|
|
20241007,092100,41394850,2445,2445,2445,2445,100
|
|
20241007,092000,41150350,2435,2435,2435,2435,100
|
|
20241007,091900,40906850,2445,2435,2445,2435,261
|
|
20241007,091800,40269675,2440,2445,2445,2440,1248
|
|
20241007,091700,37224540,2440,2440,2440,2440,208
|
|
20241007,091600,36717020,2435,2435,2435,2435,101
|
|
20241007,091500,36471085,2440,2430,2440,2430,448
|
|
20241007,091400,35381335,2435,2430,2435,2430,208
|
|
20241007,091300,34874890,2430,2435,2435,2430,404
|
|
20241007,091200,33892670,2435,2435,2435,2435,4
|
|
20241007,091100,33882930,2440,2430,2440,2430,1469
|
|
20241007,091000,30313250,2430,2440,2440,2430,303
|
|
20241007,090900,29575820,2430,2430,2430,2430,0
|
|
20241007,090800,29575820,2430,2430,2430,2430,0
|
|
20241007,090700,29575820,2430,2430,2430,2430,2118
|
|
20241007,090600,24429080,2430,2430,2430,2430,671
|
|
20241007,090500,22798550,2435,2435,2435,2435,230
|
|
20241007,090400,22238500,2435,2435,2435,2430,420
|
|
20241007,090300,21217535,2435,2435,2435,2435,1
|
|
20241007,090200,21215100,2435,2435,2435,2435,122
|
|
20241007,090100,20918030,2435,2440,2440,2430,1814
|
|
20241007,090000,16501850,2435,2435,2465,2435,6770
|