631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,192800,1010703175,2480,2480,2480,2480,7278
|
|
20241014,192700,1010703175,2480,2480,2480,2480,0
|
|
20241014,192600,1010703175,2480,2480,2480,2480,0
|
|
20241014,192500,1010703175,2480,2480,2480,2480,0
|
|
20241014,192400,1010703175,2480,2480,2480,2480,0
|
|
20241014,192300,1010703175,2480,2480,2480,2480,0
|
|
20241014,192200,1010703175,2480,2480,2480,2480,0
|
|
20241014,192100,1010703175,2480,2480,2480,2480,0
|
|
20241014,192000,1010703175,2480,2480,2480,2480,0
|
|
20241014,191900,1010703175,2480,2480,2480,2480,0
|
|
20241014,191800,1010703175,2480,2480,2480,2480,0
|
|
20241014,191700,1010703175,2480,2480,2480,2480,0
|
|
20241014,191600,1010703175,2480,2480,2480,2480,0
|
|
20241014,191500,1010703175,2480,2480,2480,2480,0
|
|
20241014,191400,1010703175,2480,2480,2480,2480,0
|
|
20241014,191300,1010703175,2480,2480,2480,2480,0
|
|
20241014,191200,1010703175,2480,2480,2480,2480,0
|
|
20241014,191100,1010703175,2480,2480,2480,2480,0
|
|
20241014,191000,1010703175,2480,2480,2480,2480,0
|
|
20241014,190900,1010703175,2480,2480,2480,2480,0
|
|
20241014,190800,1010703175,2480,2480,2480,2480,0
|
|
20241014,190700,1010703175,2480,2480,2480,2480,0
|
|
20241014,190600,1010703175,2480,2480,2480,2480,0
|
|
20241014,190500,1010703175,2480,2480,2480,2480,0
|
|
20241014,190400,1010703175,2480,2480,2480,2480,0
|
|
20241014,190300,1010703175,2480,2480,2480,2480,0
|
|
20241014,190200,1010703175,2480,2480,2480,2480,0
|
|
20241014,190100,1010703175,2480,2480,2480,2480,0
|
|
20241014,190000,1010703175,2480,2480,2480,2480,0
|
|
20241014,185900,1010703175,2480,2480,2480,2480,0
|
|
20241014,185800,1010703175,2480,2480,2480,2480,7278
|
|
20241014,185700,1010703175,2480,2480,2480,2480,0
|
|
20241014,185600,1010703175,2480,2480,2480,2480,0
|
|
20241014,185500,1010703175,2480,2480,2480,2480,0
|
|
20241014,185400,1010703175,2480,2480,2480,2480,0
|
|
20241014,185300,1010703175,2480,2480,2480,2480,0
|
|
20241014,185200,1010703175,2480,2480,2480,2480,0
|
|
20241014,185100,1010703175,2480,2480,2480,2480,0
|
|
20241014,185000,1010703175,2480,2480,2480,2480,0
|
|
20241014,184900,1010703175,2480,2480,2480,2480,0
|
|
20241014,184800,1010703175,2480,2480,2480,2480,0
|
|
20241014,184700,1010703175,2480,2480,2480,2480,0
|
|
20241014,184600,1010703175,2480,2480,2480,2480,0
|
|
20241014,184500,1010703175,2480,2480,2480,2480,0
|
|
20241014,184400,1010703175,2480,2480,2480,2480,0
|
|
20241014,184300,1010703175,2480,2480,2480,2480,0
|
|
20241014,184200,1010703175,2480,2480,2480,2480,0
|
|
20241014,184100,1010703175,2480,2480,2480,2480,0
|
|
20241014,184000,1010703175,2480,2480,2480,2480,0
|
|
20241014,183900,1010703175,2480,2480,2480,2480,0
|
|
20241014,183800,1010703175,2480,2480,2480,2480,0
|
|
20241014,183700,1010703175,2480,2480,2480,2480,0
|
|
20241014,183600,1010703175,2480,2480,2480,2480,0
|
|
20241014,183500,1010703175,2480,2480,2480,2480,0
|
|
20241014,183400,1010703175,2480,2480,2480,2480,0
|
|
20241014,183300,1010703175,2480,2480,2480,2480,0
|
|
20241014,183200,1010703175,2480,2480,2480,2480,0
|
|
20241014,183100,1010703175,2480,2480,2480,2480,0
|
|
20241014,183000,1010703175,2480,2480,2480,2480,0
|
|
20241014,182900,1010703175,2480,2480,2480,2480,0
|
|
20241014,182800,1010703175,2480,2480,2480,2480,7278
|
|
20241014,182700,1010703175,2480,2480,2480,2480,0
|
|
20241014,182600,1010703175,2480,2480,2480,2480,0
|
|
20241014,182500,1010703175,2480,2480,2480,2480,0
|
|
20241014,182400,1010703175,2480,2480,2480,2480,0
|
|
20241014,182300,1010703175,2480,2480,2480,2480,0
|
|
20241014,182200,1010703175,2480,2480,2480,2480,0
|
|
20241014,182100,1010703175,2480,2480,2480,2480,0
|
|
20241014,182000,1010703175,2480,2480,2480,2480,0
|
|
20241014,181900,1010703175,2480,2480,2480,2480,0
|
|
20241014,181800,1010703175,2480,2480,2480,2480,0
|
|
20241014,181700,1010703175,2480,2480,2480,2480,0
|
|
20241014,181600,1010703175,2480,2480,2480,2480,0
|
|
20241014,181500,1010703175,2480,2480,2480,2480,0
|
|
20241014,181400,1010703175,2480,2480,2480,2480,0
|
|
20241014,181300,1010703175,2480,2480,2480,2480,0
|
|
20241014,181200,1010703175,2480,2480,2480,2480,0
|
|
20241014,181100,1010703175,2480,2480,2480,2480,0
|
|
20241014,181000,1010703175,2480,2480,2480,2480,0
|
|
20241014,180900,1010703175,2480,2480,2480,2480,0
|
|
20241014,180800,1010703175,2480,2480,2480,2480,0
|
|
20241014,180700,1010703175,2480,2480,2480,2480,0
|
|
20241014,180600,1010703175,2480,2480,2480,2480,0
|
|
20241014,180500,1010703175,2480,2480,2480,2480,0
|
|
20241014,180400,1010703175,2480,2480,2480,2480,0
|
|
20241014,180300,1010703175,2480,2480,2480,2480,0
|
|
20241014,180200,1010703175,2480,2480,2480,2480,0
|
|
20241014,180100,1010703175,2480,2480,2480,2480,0
|
|
20241014,180000,1010703175,2480,2480,2480,2480,0
|
|
20241014,175900,1010703175,2480,2480,2480,2480,0
|
|
20241014,175800,1010703175,2480,2480,2480,2480,7278
|
|
20241014,175700,1010703175,2480,2480,2480,2480,0
|
|
20241014,175600,1010703175,2480,2480,2480,2480,0
|
|
20241014,175500,1010703175,2480,2480,2480,2480,0
|
|
20241014,175400,1010703175,2480,2480,2480,2480,0
|
|
20241014,175300,1010703175,2480,2480,2480,2480,0
|
|
20241014,175200,1010703175,2480,2480,2480,2480,0
|
|
20241014,175100,1010703175,2480,2480,2480,2480,0
|
|
20241014,175000,1010703175,2480,2480,2480,2480,0
|
|
20241014,174900,1010703175,2480,2480,2480,2480,0
|
|
20241014,174800,1010703175,2480,2480,2480,2480,0
|
|
20241014,174700,1010703175,2480,2480,2480,2480,0
|
|
20241014,174600,1010703175,2480,2480,2480,2480,0
|
|
20241014,174500,1010703175,2480,2480,2480,2480,0
|
|
20241014,174400,1010703175,2480,2480,2480,2480,0
|
|
20241014,174300,1010703175,2480,2480,2480,2480,0
|
|
20241014,174200,1010703175,2480,2480,2480,2480,0
|
|
20241014,174100,1010703175,2480,2480,2480,2480,0
|
|
20241014,174000,1010703175,2480,2480,2480,2480,0
|
|
20241014,173900,1010703175,2480,2480,2480,2480,0
|
|
20241014,173800,1010703175,2480,2480,2480,2480,0
|
|
20241014,173700,1010703175,2480,2480,2480,2480,0
|
|
20241014,173600,1010703175,2480,2480,2480,2480,0
|
|
20241014,173500,1010703175,2480,2480,2480,2480,0
|
|
20241014,173400,1010703175,2480,2480,2480,2480,0
|
|
20241014,173300,1010703175,2480,2480,2480,2480,0
|
|
20241014,173200,1010703175,2480,2480,2480,2480,0
|
|
20241014,173100,1010703175,2480,2480,2480,2480,0
|
|
20241014,173000,1010703175,2480,2480,2480,2480,0
|
|
20241014,172900,1010703175,2480,2480,2480,2480,0
|
|
20241014,172800,1010703175,2480,2480,2480,2480,7278
|
|
20241014,172700,1010703175,2480,2480,2480,2480,0
|
|
20241014,172600,1010703175,2480,2480,2480,2480,0
|
|
20241014,172500,1010703175,2480,2480,2480,2480,0
|
|
20241014,172400,1010703175,2480,2480,2480,2480,0
|
|
20241014,172300,1010703175,2480,2480,2480,2480,0
|
|
20241014,172200,1010703175,2480,2480,2480,2480,0
|
|
20241014,172100,1010703175,2480,2480,2480,2480,0
|
|
20241014,172000,1010703175,2480,2480,2480,2480,0
|
|
20241014,171900,1010703175,2480,2480,2480,2480,0
|
|
20241014,171800,1010703175,2480,2480,2480,2480,0
|
|
20241014,171700,1010703175,2480,2480,2480,2480,0
|
|
20241014,171600,1010703175,2480,2480,2480,2480,0
|
|
20241014,171500,1010703175,2480,2480,2480,2480,0
|
|
20241014,171400,1010703175,2480,2480,2480,2480,0
|
|
20241014,171300,1010703175,2480,2480,2480,2480,0
|
|
20241014,171200,1010703175,2480,2480,2480,2480,0
|
|
20241014,171100,1010703175,2480,2480,2480,2480,0
|
|
20241014,171000,1010703175,2480,2480,2480,2480,0
|
|
20241014,170900,1010703175,2480,2480,2480,2480,0
|
|
20241014,170800,1010703175,2480,2480,2480,2480,0
|
|
20241014,170700,1010703175,2480,2480,2480,2480,0
|
|
20241014,170600,1010703175,2480,2480,2480,2480,0
|
|
20241014,170500,1010703175,2480,2480,2480,2480,0
|
|
20241014,170400,1010703175,2480,2480,2480,2480,0
|
|
20241014,170300,1010703175,2480,2480,2480,2480,0
|
|
20241014,170200,1010703175,2480,2480,2480,2480,0
|
|
20241014,170100,1010703175,2480,2480,2480,2480,0
|
|
20241014,170000,1010703175,2480,2480,2480,2480,0
|
|
20241014,165900,1010703175,2480,2480,2480,2480,0
|
|
20241014,165800,1010703175,2480,2480,2480,2480,7278
|
|
20241014,165700,1010703175,2480,2480,2480,2480,0
|
|
20241014,165600,1010703175,2480,2480,2480,2480,0
|
|
20241014,165500,1010703175,2480,2480,2480,2480,0
|
|
20241014,165400,1010703175,2480,2480,2480,2480,0
|
|
20241014,165300,1010703175,2480,2480,2480,2480,0
|
|
20241014,165200,1010703175,2480,2480,2480,2480,0
|
|
20241014,165100,1010703175,2480,2480,2480,2480,0
|
|
20241014,165000,1010703175,2480,2480,2480,2480,0
|
|
20241014,164900,1010703175,2480,2480,2480,2480,0
|
|
20241014,164800,1010703175,2480,2480,2480,2480,0
|
|
20241014,164700,1010703175,2480,2480,2480,2480,0
|
|
20241014,164600,1010703175,2480,2480,2480,2480,0
|
|
20241014,164500,1010703175,2480,2480,2480,2480,0
|
|
20241014,164400,1010703175,2480,2480,2480,2480,0
|
|
20241014,164300,1010703175,2480,2480,2480,2480,0
|
|
20241014,164200,1010703175,2480,2480,2480,2480,0
|
|
20241014,164100,1010703175,2480,2480,2480,2480,0
|
|
20241014,164000,1010703175,2480,2480,2480,2480,0
|
|
20241014,163900,1010703175,2480,2480,2480,2480,0
|
|
20241014,163800,1010703175,2480,2480,2480,2480,0
|
|
20241014,163700,1010703175,2480,2480,2480,2480,0
|
|
20241014,163600,1010703175,2480,2480,2480,2480,0
|
|
20241014,163500,1010703175,2480,2480,2480,2480,0
|
|
20241014,163400,1010703175,2480,2480,2480,2480,0
|
|
20241014,163300,1010703175,2480,2480,2480,2480,0
|
|
20241014,163200,1010703175,2480,2480,2480,2480,0
|
|
20241014,163100,1010703175,2480,2480,2480,2480,0
|
|
20241014,163000,1010703175,2480,2480,2480,2480,0
|
|
20241014,162900,1010703175,2480,2480,2480,2480,0
|
|
20241014,162800,1010703175,2480,2480,2480,2480,7278
|
|
20241014,162700,1010703175,2480,2480,2480,2480,0
|
|
20241014,162600,1010703175,2480,2480,2480,2480,0
|
|
20241014,162500,1010703175,2480,2480,2480,2480,0
|
|
20241014,162400,1010703175,2480,2480,2480,2480,0
|
|
20241014,162300,1010703175,2480,2480,2480,2480,0
|
|
20241014,162200,1010703175,2480,2480,2480,2480,0
|
|
20241014,162100,1010703175,2480,2480,2480,2480,0
|
|
20241014,162000,1010703175,2480,2480,2480,2480,0
|
|
20241014,161900,1010703175,2480,2480,2480,2480,0
|
|
20241014,161800,1010703175,2480,2480,2480,2480,0
|
|
20241014,161700,1010703175,2480,2480,2480,2480,0
|
|
20241014,161600,1010703175,2480,2480,2480,2480,0
|
|
20241014,161500,1010703175,2480,2480,2480,2480,0
|
|
20241014,161400,1010703175,2480,2480,2480,2480,0
|
|
20241014,161300,1010703175,2480,2480,2480,2480,0
|
|
20241014,161200,1010703175,2480,2480,2480,2480,0
|
|
20241014,161100,1010703175,2480,2480,2480,2480,0
|
|
20241014,161000,1010703175,2480,2480,2480,2480,0
|
|
20241014,160900,1010703175,2480,2480,2480,2480,0
|
|
20241014,160800,1010703175,2480,2480,2480,2480,0
|
|
20241014,160700,1010703175,2480,2480,2480,2480,0
|
|
20241014,160600,1010703175,2480,2480,2480,2480,0
|
|
20241014,160500,1010703175,2480,2480,2480,2480,0
|
|
20241014,160400,1010703175,2480,2480,2480,2480,0
|
|
20241014,160300,1010703175,2480,2480,2480,2480,0
|
|
20241014,160200,1010703175,2480,2480,2480,2480,0
|
|
20241014,160100,1010703175,2480,2480,2480,2480,0
|
|
20241014,160000,1010703175,2480,2480,2480,2480,0
|
|
20241014,155900,1010703175,2480,2480,2480,2480,0
|
|
20241014,155800,1010703175,2480,2480,2480,2480,7278
|
|
20241014,155700,1010703175,2480,2480,2480,2480,0
|
|
20241014,155600,1010703175,2480,2480,2480,2480,0
|
|
20241014,155500,1010703175,2480,2480,2480,2480,0
|
|
20241014,155400,1010703175,2480,2480,2480,2480,0
|
|
20241014,155300,1010703175,2480,2480,2480,2480,0
|
|
20241014,155200,1010703175,2480,2480,2480,2480,0
|
|
20241014,155100,1010703175,2480,2480,2480,2480,0
|
|
20241014,155000,1010703175,2480,2480,2480,2480,0
|
|
20241014,154900,1010703175,2480,2480,2480,2480,0
|
|
20241014,154800,1010703175,2480,2480,2480,2480,0
|
|
20241014,154700,1010703175,2480,2480,2480,2480,0
|
|
20241014,154600,1010703175,2480,2480,2480,2480,0
|
|
20241014,154500,1010703175,2480,2480,2480,2480,0
|
|
20241014,154400,1010703175,2480,2480,2480,2480,0
|
|
20241014,154300,1010703175,2480,2480,2480,2480,0
|
|
20241014,154200,1010703175,2480,2480,2480,2480,0
|
|
20241014,154100,1010703175,2480,2480,2480,2480,0
|
|
20241014,154000,1010703175,2480,2480,2480,2480,0
|
|
20241014,153900,1010703175,2480,2480,2480,2480,0
|
|
20241014,153800,1010703175,2480,2480,2480,2480,0
|
|
20241014,153700,1010703175,2480,2480,2480,2480,0
|
|
20241014,153600,1010703175,2480,2480,2480,2480,0
|
|
20241014,153500,1010703175,2480,2480,2480,2480,0
|
|
20241014,153400,1010703175,2480,2480,2480,2480,0
|
|
20241014,153300,1010703175,2480,2480,2480,2480,0
|
|
20241014,153200,1010703175,2480,2480,2480,2480,0
|
|
20241014,153100,1010703175,2480,2480,2480,2480,0
|
|
20241014,153000,1010703175,2480,2480,2480,2480,7278
|
|
20241014,152900,992653735,2485,2485,2485,2485,0
|
|
20241014,152800,992653735,2485,2485,2485,2485,0
|
|
20241014,152700,992653735,2485,2485,2485,2485,0
|
|
20241014,152600,992653735,2485,2485,2485,2485,0
|
|
20241014,152500,992653735,2485,2485,2485,2485,0
|
|
20241014,152400,992653735,2485,2485,2485,2485,0
|
|
20241014,152300,992653735,2485,2485,2485,2485,0
|
|
20241014,152200,992653735,2485,2485,2485,2485,0
|
|
20241014,152100,992653735,2485,2485,2485,2485,0
|
|
20241014,152000,992653735,2485,2485,2485,2485,0
|
|
20241014,151900,992653735,2485,2490,2490,2485,7193
|
|
20241014,151800,974743655,2490,2490,2490,2490,2580
|
|
20241014,151700,968319455,2495,2495,2495,2490,2052
|
|
20241014,151600,963208730,2495,2495,2495,2490,9132
|
|
20241014,151500,940434390,2495,2495,2495,2495,0
|
|
20241014,151400,940434390,2495,2500,2500,2495,1603
|
|
20241014,151300,936434890,2505,2505,2505,2505,0
|
|
20241014,151200,936434890,2505,2505,2505,2505,0
|
|
20241014,151100,936434890,2505,2500,2505,2500,10035
|
|
20241014,151000,911344690,2500,2500,2500,2500,57
|
|
20241014,150900,911202190,2500,2500,2500,2500,105
|
|
20241014,150800,910939690,2500,2500,2500,2500,0
|
|
20241014,150700,910939690,2500,2500,2500,2500,1019
|
|
20241014,150600,908392190,2505,2500,2505,2500,1337
|
|
20241014,150500,905049145,2505,2505,2505,2505,3
|
|
20241014,150400,905041630,2500,2500,2500,2500,1608
|
|
20241014,150300,901021630,2505,2505,2505,2505,0
|
|
20241014,150200,901021630,2505,2510,2510,2505,1747
|
|
20241014,150100,896641370,2510,2510,2510,2510,0
|
|
20241014,150000,896641370,2510,2510,2510,2510,31
|
|
20241014,145900,896563560,2510,2510,2510,2510,950
|
|
20241014,145800,894179060,2515,2515,2515,2515,1542
|
|
20241014,145700,890300930,2515,2515,2515,2515,301
|
|
20241014,145600,889543915,2515,2515,2515,2515,977
|
|
20241014,145500,887086760,2515,2515,2515,2515,29
|
|
20241014,145400,887013825,2515,2515,2515,2515,0
|
|
20241014,145300,887013825,2515,2515,2515,2515,152
|
|
20241014,145200,886631545,2515,2515,2515,2515,350
|
|
20241014,145100,885751295,2510,2510,2510,2510,378
|
|
20241014,145000,884802515,2515,2515,2515,2510,82
|
|
20241014,144900,884596410,2515,2515,2515,2515,1
|
|
20241014,144800,884593895,2510,2510,2510,2510,49
|
|
20241014,144700,884470905,2510,2510,2510,2510,0
|
|
20241014,144600,884470905,2510,2505,2510,2505,600
|
|
20241014,144500,882965240,2505,2500,2505,2500,449
|
|
20241014,144400,881842735,2500,2500,2500,2500,1226
|
|
20241014,144300,878777735,2500,2500,2500,2500,0
|
|
20241014,144200,878777735,2500,2500,2500,2500,200
|
|
20241014,144100,878277735,2500,2500,2500,2500,0
|
|
20241014,144000,878277735,2500,2510,2510,2500,2
|
|
20241014,143900,878272725,2500,2510,2510,2500,80
|
|
20241014,143800,878071945,2500,2500,2500,2500,30
|
|
20241014,143700,877996945,2500,2500,2500,2500,5
|
|
20241014,143600,877984445,2510,2510,2510,2510,0
|
|
20241014,143500,877984445,2510,2505,2510,2500,1001
|
|
20241014,143400,875481890,2510,2510,2510,2510,5
|
|
20241014,143300,875469340,2505,2505,2505,2505,3289
|
|
20241014,143200,867230395,2505,2510,2510,2505,137
|
|
20241014,143100,866886750,2510,2515,2515,2510,240
|
|
20241014,143000,866283350,2515,2515,2515,2515,0
|
|
20241014,142900,866283350,2515,2515,2515,2515,51
|
|
20241014,142800,866155085,2520,2520,2520,2520,100
|
|
20241014,142700,865903085,2520,2520,2520,2520,0
|
|
20241014,142600,865903085,2520,2520,2520,2520,2
|
|
20241014,142500,865898045,2520,2520,2520,2520,1
|
|
20241014,142400,865895525,2515,2515,2515,2515,200
|
|
20241014,142300,865392525,2520,2520,2520,2520,0
|
|
20241014,142200,865392525,2520,2520,2520,2520,0
|
|
20241014,142100,865392525,2520,2520,2520,2520,0
|
|
20241014,142000,865392525,2520,2520,2520,2520,0
|
|
20241014,141900,865392525,2520,2520,2520,2520,0
|
|
20241014,141800,865392525,2520,2520,2520,2520,0
|
|
20241014,141700,865392525,2520,2520,2520,2520,1
|
|
20241014,141600,865390005,2510,2510,2510,2510,157
|
|
20241014,141500,864995935,2520,2520,2520,2520,75
|
|
20241014,141400,864806935,2520,2520,2520,2520,1
|
|
20241014,141300,864804415,2515,2515,2515,2515,66
|
|
20241014,141200,864638425,2515,2515,2515,2515,648
|
|
20241014,141100,863008705,2520,2520,2520,2520,1
|
|
20241014,141000,863006185,2515,2515,2515,2515,63
|
|
20241014,140900,862847740,2515,2515,2515,2515,1
|
|
20241014,140800,862845225,2510,2510,2510,2510,0
|
|
20241014,140700,862845225,2510,2510,2510,2510,199
|
|
20241014,140600,862345735,2510,2505,2510,2505,21
|
|
20241014,140500,862293125,2505,2505,2505,2505,96
|
|
20241014,140400,862052645,2510,2510,2510,2510,0
|
|
20241014,140300,862052645,2510,2510,2510,2510,0
|
|
20241014,140200,862052645,2510,2510,2510,2510,0
|
|
20241014,140100,862052645,2510,2510,2510,2510,1
|
|
20241014,140000,862050135,2510,2510,2510,2510,1
|
|
20241014,135900,862047625,2505,2505,2505,2505,28
|
|
20241014,135800,861977485,2510,2510,2510,2510,1
|
|
20241014,135700,861974975,2510,2510,2510,2510,0
|
|
20241014,135600,861974975,2510,2510,2510,2510,0
|
|
20241014,135500,861974975,2510,2510,2510,2510,0
|
|
20241014,135400,861974975,2510,2510,2510,2510,1
|
|
20241014,135300,861972465,2505,2505,2505,2505,2661
|
|
20241014,135200,855306660,2510,2510,2510,2510,276
|
|
20241014,135100,854613900,2515,2510,2515,2510,74
|
|
20241014,135000,854427910,2515,2515,2515,2515,759
|
|
20241014,134900,852519025,2520,2520,2520,2520,0
|
|
20241014,134800,852519025,2520,2520,2520,2520,0
|
|
20241014,134700,852519025,2520,2520,2520,2520,0
|
|
20241014,134600,852519025,2520,2520,2520,2520,25
|
|
20241014,134500,852456025,2520,2520,2520,2520,0
|
|
20241014,134400,852456025,2520,2520,2520,2520,0
|
|
20241014,134300,852456025,2520,2520,2520,2520,0
|
|
20241014,134200,852456025,2520,2520,2520,2520,1
|
|
20241014,134100,852453505,2515,2515,2515,2515,0
|
|
20241014,134000,852453505,2515,2515,2515,2515,23
|
|
20241014,133900,852395660,2515,2515,2515,2515,2
|
|
20241014,133800,852390630,2515,2510,2515,2510,440
|
|
20241014,133700,851286225,2510,2510,2510,2510,0
|
|
20241014,133600,851286225,2510,2510,2510,2510,0
|
|
20241014,133500,851286225,2510,2510,2510,2510,0
|
|
20241014,133400,851286225,2510,2510,2510,2510,151
|
|
20241014,133300,850907215,2510,2510,2510,2510,0
|
|
20241014,133200,850907215,2510,2510,2510,2510,0
|
|
20241014,133100,850907215,2510,2510,2510,2510,0
|
|
20241014,133000,850907215,2510,2510,2510,2510,0
|
|
20241014,132900,850907215,2510,2510,2510,2510,0
|
|
20241014,132800,850907215,2510,2510,2510,2510,130
|
|
20241014,132700,850580915,2510,2510,2510,2510,0
|
|
20241014,132600,850580915,2510,2510,2510,2510,1
|
|
20241014,132500,850578405,2505,2505,2505,2505,0
|
|
20241014,132400,850578405,2505,2505,2505,2505,0
|
|
20241014,132300,850578405,2505,2505,2505,2505,0
|
|
20241014,132200,850578405,2505,2505,2505,2505,0
|
|
20241014,132100,850578405,2505,2505,2505,2505,0
|
|
20241014,132000,850578405,2505,2505,2505,2505,0
|
|
20241014,131900,850578405,2505,2505,2505,2505,22
|
|
20241014,131800,850523295,2505,2505,2505,2505,0
|
|
20241014,131700,850523295,2505,2505,2505,2505,545
|
|
20241014,131600,849158070,2505,2500,2505,2500,1121
|
|
20241014,131500,846355565,2505,2500,2505,2500,3
|
|
20241014,131400,846348060,2505,2500,2505,2500,12
|
|
20241014,131300,846318045,2505,2505,2505,2500,5
|
|
20241014,131200,846305530,2500,2500,2500,2500,45
|
|
20241014,131100,846193030,2500,2500,2500,2500,0
|
|
20241014,131000,846193030,2500,2500,2500,2500,5
|
|
20241014,130900,846180530,2505,2505,2505,2505,900
|
|
20241014,130800,843926030,2505,2505,2505,2505,33
|
|
20241014,130700,843843365,2505,2505,2505,2505,28
|
|
20241014,130600,843773225,2505,2510,2510,2505,8
|
|
20241014,130500,843753180,2505,2510,2510,2505,35
|
|
20241014,130400,843665500,2510,2510,2510,2510,41
|
|
20241014,130300,843562590,2510,2510,2510,2510,37
|
|
20241014,130200,843469720,2510,2515,2515,2510,2
|
|
20241014,130100,843464695,2510,2510,2510,2510,0
|
|
20241014,130000,843464695,2510,2510,2510,2510,144
|
|
20241014,125900,843103255,2510,2510,2510,2510,316
|
|
20241014,125800,842310095,2505,2505,2505,2505,0
|
|
20241014,125700,842310095,2505,2515,2515,2505,712
|
|
20241014,125600,840520630,2510,2510,2510,2510,0
|
|
20241014,125500,840520630,2510,2510,2510,2510,20
|
|
20241014,125400,840470430,2510,2510,2510,2510,29
|
|
20241014,125300,840397640,2510,2510,2510,2510,50
|
|
20241014,125200,840272140,2510,2510,2510,2510,0
|
|
20241014,125100,840272140,2510,2510,2510,2510,534
|
|
20241014,125000,838931800,2515,2515,2515,2515,0
|
|
20241014,124900,838931800,2515,2515,2515,2515,0
|
|
20241014,124800,838931800,2515,2515,2515,2515,79
|
|
20241014,124700,838733115,2515,2510,2515,2510,10
|
|
20241014,124600,838707980,2515,2515,2515,2515,0
|
|
20241014,124500,838707980,2515,2510,2515,2510,368
|
|
20241014,124400,837784295,2510,2505,2510,2505,550
|
|
20241014,124300,836404045,2500,2500,2500,2500,1
|
|
20241014,124200,836401545,2505,2505,2505,2505,0
|
|
20241014,124100,836401545,2505,2505,2505,2505,0
|
|
20241014,124000,836401545,2505,2505,2505,2505,0
|
|
20241014,123900,836401545,2505,2505,2505,2505,0
|
|
20241014,123800,836401545,2505,2505,2505,2505,401
|
|
20241014,123700,835397040,2505,2505,2505,2505,5
|
|
20241014,123600,835384515,2505,2505,2505,2500,1081
|
|
20241014,123500,832676760,2500,2500,2500,2500,0
|
|
20241014,123400,832676760,2500,2500,2500,2500,0
|
|
20241014,123300,832676760,2500,2500,2500,2500,0
|
|
20241014,123200,832676760,2500,2500,2500,2500,223
|
|
20241014,123100,832119260,2510,2510,2510,2510,0
|
|
20241014,123000,832119260,2510,2510,2510,2510,0
|
|
20241014,122900,832119260,2510,2510,2510,2510,0
|
|
20241014,122800,832119260,2510,2510,2510,2510,0
|
|
20241014,122700,832119260,2510,2510,2510,2510,0
|
|
20241014,122600,832119260,2510,2505,2510,2505,810
|
|
20241014,122500,830087170,2500,2500,2500,2500,33
|
|
20241014,122400,830004670,2505,2505,2505,2505,0
|
|
20241014,122300,830004670,2505,2505,2505,2505,0
|
|
20241014,122200,830004670,2505,2505,2505,2505,0
|
|
20241014,122100,830004670,2505,2500,2505,2500,7
|
|
20241014,122000,829987165,2505,2505,2505,2505,5
|
|
20241014,121900,829974640,2505,2495,2505,2490,1110
|
|
20241014,121800,827201435,2495,2495,2495,2490,726
|
|
20241014,121700,825393155,2495,2500,2500,2495,1880
|
|
20241014,121600,820702540,2500,2495,2500,2495,51
|
|
20241014,121500,820575230,2495,2495,2495,2495,4596
|
|
20241014,121400,809108210,2500,2500,2500,2500,2
|
|
20241014,121300,809103210,2500,2505,2505,2500,390
|
|
20241014,121200,808128110,2505,2505,2505,2505,1
|
|
20241014,121100,808125605,2500,2500,2500,2500,260
|
|
20241014,121000,807475605,2500,2505,2505,2500,747
|
|
20241014,120900,805608095,2500,2500,2500,2495,929
|
|
20241014,120800,803287095,2495,2500,2500,2495,2250
|
|
20241014,120700,797663590,2500,2500,2500,2500,0
|
|
20241014,120600,797663590,2500,2500,2500,2500,0
|
|
20241014,120500,797663590,2500,2500,2500,2500,708
|
|
20241014,120400,795893590,2500,2500,2505,2500,596
|
|
20241014,120300,794403450,2500,2500,2500,2500,1205
|
|
20241014,120200,791390950,2505,2505,2505,2505,16
|
|
20241014,120100,791350870,2510,2510,2510,2510,0
|
|
20241014,120000,791350870,2510,2500,2510,2500,1911
|
|
20241014,115900,786573360,2500,2500,2500,2500,15
|
|
20241014,115800,786535860,2510,2510,2510,2510,54
|
|
20241014,115700,786400320,2510,2510,2510,2510,2
|
|
20241014,115600,786395300,2510,2505,2510,2505,173
|
|
20241014,115500,785961930,2505,2505,2505,2505,995
|
|
20241014,115400,783469455,2505,2505,2505,2500,58
|
|
20241014,115300,783324305,2510,2510,2510,2510,4
|
|
20241014,115200,783314265,2510,2510,2510,2510,0
|
|
20241014,115100,783314265,2510,2510,2510,2510,2
|
|
20241014,115000,783309245,2510,2510,2510,2510,742
|
|
20241014,114900,781446825,2510,2510,2510,2510,3984
|
|
20241014,114800,771446985,2505,2510,2510,2500,5994
|
|
20241014,114700,756452195,2515,2515,2515,2515,2
|
|
20241014,114600,756447165,2515,2515,2515,2515,9
|
|
20241014,114500,756424530,2515,2515,2515,2515,0
|
|
20241014,114400,756424530,2515,2515,2515,2515,1
|
|
20241014,114300,756422015,2505,2510,2515,2505,2030
|
|
20241014,114200,751336815,2505,2505,2505,2505,0
|
|
20241014,114100,751336815,2505,2505,2505,2505,7
|
|
20241014,114000,751319280,2505,2505,2510,2505,23
|
|
20241014,113900,751261650,2505,2505,2505,2505,504
|
|
20241014,113800,749999130,2505,2505,2505,2505,180
|
|
20241014,113700,749548230,2510,2515,2515,2510,10
|
|
20241014,113600,749523105,2515,2520,2525,2515,20
|
|
20241014,113500,749472705,2530,2510,2530,2510,509
|
|
20241014,113400,748194995,2510,2510,2510,2510,4797
|
|
20241014,113300,736154525,2525,2525,2525,2525,0
|
|
20241014,113200,736154525,2525,2520,2525,2520,3961
|
|
20241014,113100,726153430,2510,2510,2510,2510,0
|
|
20241014,113000,726153430,2510,2510,2510,2510,1
|
|
20241014,112900,726150920,2510,2510,2510,2510,0
|
|
20241014,112800,726150920,2510,2510,2510,2510,0
|
|
20241014,112700,726150920,2510,2510,2510,2510,10
|
|
20241014,112600,726125820,2520,2520,2520,2520,0
|
|
20241014,112500,726125820,2520,2515,2520,2515,398
|
|
20241014,112400,725123315,2510,2515,2515,2510,1241
|
|
20241014,112300,722007900,2520,2520,2520,2520,0
|
|
20241014,112200,722007900,2520,2520,2520,2520,0
|
|
20241014,112100,722007900,2520,2520,2520,2520,300
|
|
20241014,112000,721251900,2520,2510,2520,2510,250
|
|
20241014,111900,720623900,2510,2510,2510,2510,8
|
|
20241014,111800,720603820,2510,2515,2515,2510,132
|
|
20241014,111700,720272235,2515,2515,2515,2515,400
|
|
20241014,111600,719266235,2520,2520,2520,2520,0
|
|
20241014,111500,719266235,2520,2520,2520,2520,18
|
|
20241014,111400,719220875,2510,2510,2510,2510,0
|
|
20241014,111300,719220875,2510,2510,2510,2510,30
|
|
20241014,111200,719145575,2520,2515,2520,2515,503
|
|
20241014,111100,717880525,2515,2515,2515,2515,108
|
|
20241014,111000,717608905,2510,2510,2510,2510,678
|
|
20241014,110900,715907125,2510,2510,2510,2510,100
|
|
20241014,110800,715656125,2510,2510,2510,2510,1
|
|
20241014,110700,715653615,2515,2515,2515,2515,70
|
|
20241014,110600,715477565,2515,2515,2515,2515,504
|
|
20241014,110500,714210005,2520,2520,2520,2520,0
|
|
20241014,110400,714210005,2520,2520,2520,2520,1
|
|
20241014,110300,714207485,2515,2515,2515,2515,5
|
|
20241014,110200,714194910,2510,2515,2515,2510,853
|
|
20241014,110100,712049630,2515,2515,2515,2515,1
|
|
20241014,110000,712047115,2525,2525,2525,2525,0
|
|
20241014,105900,712047115,2525,2525,2525,2525,0
|
|
20241014,105800,712047115,2525,2520,2525,2520,1161
|
|
20241014,105700,709121390,2520,2520,2520,2520,35
|
|
20241014,105600,709033190,2525,2525,2525,2525,5
|
|
20241014,105500,709020565,2525,2525,2525,2525,300
|
|
20241014,105400,708263065,2525,2525,2525,2520,321
|
|
20241014,105300,707452645,2525,2520,2525,2520,719
|
|
20241014,105200,705639980,2510,2525,2525,2510,231
|
|
20241014,105100,705059695,2525,2520,2525,2520,304
|
|
20241014,105000,704293590,2520,2520,2520,2520,245
|
|
20241014,104900,703676190,2520,2520,2520,2515,301
|
|
20241014,104800,702918675,2520,2520,2520,2520,37
|
|
20241014,104700,702825435,2520,2525,2525,2520,29
|
|
20241014,104600,702752255,2525,2525,2525,2525,21
|
|
20241014,104500,702699230,2520,2515,2520,2510,244
|
|
20241014,104400,702086365,2515,2515,2515,2515,25
|
|
20241014,104300,702023490,2515,2520,2520,2510,205
|
|
20241014,104200,701508915,2510,2515,2515,2510,2800
|
|
20241014,104100,694476420,2520,2520,2520,2520,0
|
|
20241014,104000,694476420,2520,2525,2525,2515,1023
|
|
20241014,103900,691893510,2515,2515,2515,2515,966
|
|
20241014,103800,689464020,2525,2525,2525,2525,0
|
|
20241014,103700,689464020,2525,2525,2525,2525,0
|
|
20241014,103600,689464020,2525,2520,2525,2520,11
|
|
20241014,103500,689436295,2515,2515,2515,2515,34
|
|
20241014,103400,689350785,2525,2525,2525,2525,0
|
|
20241014,103300,689350785,2525,2520,2525,2515,6
|
|
20241014,103200,689335665,2520,2520,2520,2520,1116
|
|
20241014,103100,686523345,2520,2520,2520,2520,100
|
|
20241014,103000,686271345,2520,2515,2520,2515,26
|
|
20241014,102900,686205950,2520,2525,2525,2520,10
|
|
20241014,102800,686180725,2525,2525,2525,2525,147
|
|
20241014,102700,685809550,2525,2525,2525,2525,476
|
|
20241014,102600,684607650,2525,2525,2525,2525,0
|
|
20241014,102500,684607650,2525,2525,2525,2525,0
|
|
20241014,102400,684607650,2525,2520,2525,2520,1000
|
|
20241014,102300,682087645,2515,2515,2515,2515,0
|
|
20241014,102200,682087645,2515,2515,2515,2515,407
|
|
20241014,102100,681064040,2525,2525,2525,2525,0
|
|
20241014,102000,681064040,2525,2520,2525,2520,2
|
|
20241014,101900,681058995,2515,2515,2515,2515,1
|
|
20241014,101800,681056480,2515,2515,2515,2515,1177
|
|
20241014,101700,678096325,2515,2515,2515,2515,72
|
|
20241014,101600,677915245,2525,2520,2525,2520,170
|
|
20241014,101500,677486840,2530,2525,2530,2525,126
|
|
20241014,101400,677168685,2525,2525,2525,2525,0
|
|
20241014,101300,677168685,2525,2525,2525,2525,1
|
|
20241014,101200,677166160,2520,2520,2520,2520,200
|
|
20241014,101100,676662160,2530,2520,2530,2520,20
|
|
20241014,101000,676611750,2530,2530,2530,2530,0
|
|
20241014,100900,676611750,2530,2530,2530,2530,300
|
|
20241014,100800,675852750,2530,2530,2530,2530,81
|
|
20241014,100700,675647820,2530,2525,2530,2520,2106
|
|
20241014,100600,670334820,2525,2525,2525,2525,3
|
|
20241014,100500,670327245,2525,2530,2530,2510,1457
|
|
20241014,100400,666642930,2525,2515,2525,2515,1666
|
|
20241014,100300,662440690,2515,2510,2515,2505,675
|
|
20241014,100200,660746155,2515,2515,2515,2515,5
|
|
20241014,100100,660733580,2515,2510,2515,2505,910
|
|
20241014,100000,658449480,2505,2505,2505,2505,40
|
|
20241014,095900,658349280,2515,2505,2515,2505,4
|
|
20241014,095800,658339250,2515,2515,2515,2515,1
|
|
20241014,095700,658336735,2500,2510,2515,2500,1502
|
|
20241014,095600,654574115,2510,2500,2510,2500,2189
|
|
20241014,095500,649101345,2500,2500,2505,2500,325
|
|
20241014,095400,648288750,2515,2515,2515,2515,1
|
|
20241014,095300,648286235,2500,2515,2515,2500,14346
|
|
20241014,095200,612344930,2515,2520,2520,2515,4466
|
|
20241014,095100,601100360,2520,2525,2525,2520,215
|
|
20241014,095000,600557510,2530,2530,2530,2530,21
|
|
20241014,094900,600504380,2520,2520,2520,2520,123
|
|
20241014,094800,600194420,2520,2530,2535,2520,326
|
|
20241014,094700,599372855,2535,2520,2535,2520,5
|
|
20241014,094600,599360225,2535,2535,2535,2535,9
|
|
20241014,094500,599337410,2535,2530,2535,2520,2032
|
|
20241014,094400,594196435,2520,2535,2535,2520,1660
|
|
20241014,094300,590011375,2525,2525,2525,2525,417
|
|
20241014,094200,588958450,2535,2525,2535,2525,107
|
|
20241014,094100,588688265,2530,2525,2530,2525,284
|
|
20241014,094000,587971160,2550,2520,2550,2520,2809
|
|
20241014,093900,580871450,2535,2535,2535,2535,1
|
|
20241014,093800,580868915,2540,2525,2540,2520,2493
|
|
20241014,093700,574576480,2545,2540,2545,2540,1326
|
|
20241014,093600,571207290,2525,2540,2540,2525,496
|
|
20241014,093500,569953720,2540,2540,2540,2540,0
|
|
20241014,093400,569953720,2540,2525,2540,2525,1729
|
|
20241014,093300,565584980,2525,2525,2525,2525,377
|
|
20241014,093200,564633055,2540,2530,2540,2520,1399
|
|
20241014,093100,561103565,2520,2525,2525,2520,760
|
|
20241014,093000,559184865,2525,2530,2530,2525,3977
|
|
20241014,092900,549123095,2540,2530,2540,2530,42
|
|
20241014,092800,549016515,2540,2530,2540,2530,81
|
|
20241014,092700,548810795,2535,2535,2540,2535,1802
|
|
20241014,092600,544240225,2530,2525,2530,2520,3454
|
|
20241014,092500,535529135,2535,2525,2540,2520,1872
|
|
20241014,092400,530807115,2540,2535,2540,2525,502
|
|
20241014,092300,529539510,2540,2540,2540,2540,1
|
|
20241014,092200,529536970,2525,2530,2530,2525,679
|
|
20241014,092100,527821695,2525,2530,2535,2520,2103
|
|
20241014,092000,522498970,2535,2525,2535,2525,612
|
|
20241014,091900,520953330,2525,2540,2540,2525,937
|
|
20241014,091800,518578105,2540,2540,2540,2525,741
|
|
20241014,091700,516696265,2535,2525,2535,2520,2626
|
|
20241014,091600,510063455,2525,2530,2530,2520,986
|
|
20241014,091500,507576705,2535,2520,2535,2510,7833
|
|
20241014,091400,487852920,2520,2535,2550,2520,13714
|
|
20241014,091300,453209965,2555,2550,2555,2530,13317
|
|
20241014,091200,419410885,2555,2545,2555,2545,370
|
|
20241014,091100,418468225,2555,2555,2555,2545,3519
|
|
20241014,091000,409498630,2555,2555,2560,2555,2734
|
|
20241014,090900,402508260,2555,2555,2565,2545,6613
|
|
20241014,090800,385640100,2555,2565,2565,2550,4023
|
|
20241014,090700,375358620,2555,2565,2565,2555,1023
|
|
20241014,090600,372742355,2565,2550,2570,2545,5350
|
|
20241014,090500,359086145,2550,2555,2555,2550,4789
|
|
20241014,090400,346858700,2560,2575,2580,2555,15902
|
|
20241014,090300,306023490,2580,2575,2585,2570,16129
|
|
20241014,090200,264476785,2575,2565,2590,2560,20957
|
|
20241014,090100,210606025,2565,2550,2570,2540,6018
|
|
20241014,090000,195243930,2550,2570,2580,2530,59458
|