579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183600,1128210980,2500,2500,2500,2500,13118
|
|
20241007,183500,1128210980,2500,2500,2500,2500,0
|
|
20241007,183400,1128210980,2500,2500,2500,2500,0
|
|
20241007,183300,1128210980,2500,2500,2500,2500,0
|
|
20241007,183200,1128210980,2500,2500,2500,2500,0
|
|
20241007,183100,1128210980,2500,2500,2500,2500,0
|
|
20241007,183000,1128210980,2500,2500,2500,2500,0
|
|
20241007,182900,1128210980,2500,2500,2500,2500,0
|
|
20241007,182800,1128210980,2500,2500,2500,2500,0
|
|
20241007,182700,1128210980,2500,2500,2500,2500,0
|
|
20241007,182600,1128210980,2500,2500,2500,2500,0
|
|
20241007,182500,1128210980,2500,2500,2500,2500,0
|
|
20241007,182400,1128210980,2500,2500,2500,2500,0
|
|
20241007,182300,1128210980,2500,2500,2500,2500,0
|
|
20241007,182200,1128210980,2500,2500,2500,2500,0
|
|
20241007,182100,1128210980,2500,2500,2500,2500,0
|
|
20241007,182000,1128210980,2500,2500,2500,2500,0
|
|
20241007,181900,1128210980,2500,2500,2500,2500,0
|
|
20241007,181800,1128210980,2500,2500,2500,2500,0
|
|
20241007,181700,1128210980,2500,2500,2500,2500,0
|
|
20241007,181600,1128210980,2500,2500,2500,2500,0
|
|
20241007,181500,1128210980,2500,2500,2500,2500,0
|
|
20241007,181400,1128210980,2500,2500,2500,2500,0
|
|
20241007,181300,1128210980,2500,2500,2500,2500,0
|
|
20241007,181200,1128210980,2500,2500,2500,2500,0
|
|
20241007,181100,1128210980,2500,2500,2500,2500,0
|
|
20241007,181000,1128210980,2500,2500,2500,2500,0
|
|
20241007,180900,1128210980,2500,2500,2500,2500,0
|
|
20241007,180800,1128210980,2500,2500,2500,2500,0
|
|
20241007,180700,1128210980,2500,2500,2500,2500,0
|
|
20241007,180600,1128210980,2500,2500,2500,2500,13118
|
|
20241007,180500,1128210980,2500,2500,2500,2500,0
|
|
20241007,180400,1128210980,2500,2500,2500,2500,0
|
|
20241007,180300,1128210980,2500,2500,2500,2500,0
|
|
20241007,180200,1128210980,2500,2500,2500,2500,0
|
|
20241007,180100,1128210980,2500,2500,2500,2500,0
|
|
20241007,180000,1128210980,2500,2500,2500,2500,0
|
|
20241007,175900,1128210980,2500,2500,2500,2500,0
|
|
20241007,175800,1128210980,2500,2500,2500,2500,0
|
|
20241007,175700,1128210980,2500,2500,2500,2500,0
|
|
20241007,175600,1128210980,2500,2500,2500,2500,0
|
|
20241007,175500,1128210980,2500,2500,2500,2500,0
|
|
20241007,175400,1128210980,2500,2500,2500,2500,0
|
|
20241007,175300,1128210980,2500,2500,2500,2500,0
|
|
20241007,175200,1128210980,2500,2500,2500,2500,0
|
|
20241007,175100,1128210980,2500,2500,2500,2500,0
|
|
20241007,175000,1128210980,2500,2500,2500,2500,0
|
|
20241007,174900,1128210980,2500,2500,2500,2500,0
|
|
20241007,174800,1128210980,2500,2500,2500,2500,0
|
|
20241007,174700,1128210980,2500,2500,2500,2500,0
|
|
20241007,174600,1128210980,2500,2500,2500,2500,0
|
|
20241007,174500,1128210980,2500,2500,2500,2500,0
|
|
20241007,174400,1128210980,2500,2500,2500,2500,0
|
|
20241007,174300,1128210980,2500,2500,2500,2500,0
|
|
20241007,174200,1128210980,2500,2500,2500,2500,0
|
|
20241007,174100,1128210980,2500,2500,2500,2500,0
|
|
20241007,174000,1128210980,2500,2500,2500,2500,0
|
|
20241007,173900,1128210980,2500,2500,2500,2500,0
|
|
20241007,173800,1128210980,2500,2500,2500,2500,0
|
|
20241007,173700,1128210980,2500,2500,2500,2500,0
|
|
20241007,173600,1128210980,2500,2500,2500,2500,13118
|
|
20241007,173500,1128210980,2500,2500,2500,2500,0
|
|
20241007,173400,1128210980,2500,2500,2500,2500,0
|
|
20241007,173300,1128210980,2500,2500,2500,2500,0
|
|
20241007,173200,1128210980,2500,2500,2500,2500,0
|
|
20241007,173100,1128210980,2500,2500,2500,2500,0
|
|
20241007,173000,1128210980,2500,2500,2500,2500,0
|
|
20241007,172900,1128210980,2500,2500,2500,2500,0
|
|
20241007,172800,1128210980,2500,2500,2500,2500,0
|
|
20241007,172700,1128210980,2500,2500,2500,2500,0
|
|
20241007,172600,1128210980,2500,2500,2500,2500,0
|
|
20241007,172500,1128210980,2500,2500,2500,2500,0
|
|
20241007,172400,1128210980,2500,2500,2500,2500,0
|
|
20241007,172300,1128210980,2500,2500,2500,2500,0
|
|
20241007,172200,1128210980,2500,2500,2500,2500,0
|
|
20241007,172100,1128210980,2500,2500,2500,2500,0
|
|
20241007,172000,1128210980,2500,2500,2500,2500,0
|
|
20241007,171900,1128210980,2500,2500,2500,2500,0
|
|
20241007,171800,1128210980,2500,2500,2500,2500,0
|
|
20241007,171700,1128210980,2500,2500,2500,2500,0
|
|
20241007,171600,1128210980,2500,2500,2500,2500,0
|
|
20241007,171500,1128210980,2500,2500,2500,2500,0
|
|
20241007,171400,1128210980,2500,2500,2500,2500,0
|
|
20241007,171300,1128210980,2500,2500,2500,2500,0
|
|
20241007,171200,1128210980,2500,2500,2500,2500,0
|
|
20241007,171100,1128210980,2500,2500,2500,2500,0
|
|
20241007,171000,1128210980,2500,2500,2500,2500,0
|
|
20241007,170900,1128210980,2500,2500,2500,2500,0
|
|
20241007,170800,1128210980,2500,2500,2500,2500,0
|
|
20241007,170700,1128210980,2500,2500,2500,2500,0
|
|
20241007,170600,1128210980,2500,2500,2500,2500,13118
|
|
20241007,170500,1128210980,2500,2500,2500,2500,0
|
|
20241007,170400,1128210980,2500,2500,2500,2500,0
|
|
20241007,170300,1128210980,2500,2500,2500,2500,0
|
|
20241007,170200,1128210980,2500,2500,2500,2500,0
|
|
20241007,170100,1128210980,2500,2500,2500,2500,0
|
|
20241007,170000,1128210980,2500,2500,2500,2500,0
|
|
20241007,165900,1128210980,2500,2500,2500,2500,0
|
|
20241007,165800,1128210980,2500,2500,2500,2500,0
|
|
20241007,165700,1128210980,2500,2500,2500,2500,0
|
|
20241007,165600,1128210980,2500,2500,2500,2500,0
|
|
20241007,165500,1128210980,2500,2500,2500,2500,0
|
|
20241007,165400,1128210980,2500,2500,2500,2500,0
|
|
20241007,165300,1128210980,2500,2500,2500,2500,0
|
|
20241007,165200,1128210980,2500,2500,2500,2500,0
|
|
20241007,165100,1128210980,2500,2500,2500,2500,0
|
|
20241007,165000,1128210980,2500,2500,2500,2500,0
|
|
20241007,164900,1128210980,2500,2500,2500,2500,0
|
|
20241007,164800,1128210980,2500,2500,2500,2500,0
|
|
20241007,164700,1128210980,2500,2500,2500,2500,0
|
|
20241007,164600,1128210980,2500,2500,2500,2500,0
|
|
20241007,164500,1128210980,2500,2500,2500,2500,0
|
|
20241007,164400,1128210980,2500,2500,2500,2500,0
|
|
20241007,164300,1128210980,2500,2500,2500,2500,0
|
|
20241007,164200,1128210980,2500,2500,2500,2500,0
|
|
20241007,164100,1128210980,2500,2500,2500,2500,0
|
|
20241007,164000,1128210980,2500,2500,2500,2500,0
|
|
20241007,163900,1128210980,2500,2500,2500,2500,0
|
|
20241007,163800,1128210980,2500,2500,2500,2500,0
|
|
20241007,163700,1128210980,2500,2500,2500,2500,0
|
|
20241007,163600,1128210980,2500,2500,2500,2500,13118
|
|
20241007,163500,1128210980,2500,2500,2500,2500,0
|
|
20241007,163400,1128210980,2500,2500,2500,2500,0
|
|
20241007,163300,1128210980,2500,2500,2500,2500,0
|
|
20241007,163200,1128210980,2500,2500,2500,2500,0
|
|
20241007,163100,1128210980,2500,2500,2500,2500,0
|
|
20241007,163000,1128210980,2500,2500,2500,2500,0
|
|
20241007,162900,1128210980,2500,2500,2500,2500,0
|
|
20241007,162800,1128210980,2500,2500,2500,2500,0
|
|
20241007,162700,1128210980,2500,2500,2500,2500,0
|
|
20241007,162600,1128210980,2500,2500,2500,2500,0
|
|
20241007,162500,1128210980,2500,2500,2500,2500,0
|
|
20241007,162400,1128210980,2500,2500,2500,2500,0
|
|
20241007,162300,1128210980,2500,2500,2500,2500,0
|
|
20241007,162200,1128210980,2500,2500,2500,2500,0
|
|
20241007,162100,1128210980,2500,2500,2500,2500,0
|
|
20241007,162000,1128210980,2500,2500,2500,2500,0
|
|
20241007,161900,1128210980,2500,2500,2500,2500,0
|
|
20241007,161800,1128210980,2500,2500,2500,2500,0
|
|
20241007,161700,1128210980,2500,2500,2500,2500,0
|
|
20241007,161600,1128210980,2500,2500,2500,2500,0
|
|
20241007,161500,1128210980,2500,2500,2500,2500,0
|
|
20241007,161400,1128210980,2500,2500,2500,2500,0
|
|
20241007,161300,1128210980,2500,2500,2500,2500,0
|
|
20241007,161200,1128210980,2500,2500,2500,2500,0
|
|
20241007,161100,1128210980,2500,2500,2500,2500,0
|
|
20241007,161000,1128210980,2500,2500,2500,2500,0
|
|
20241007,160900,1128210980,2500,2500,2500,2500,0
|
|
20241007,160800,1128210980,2500,2500,2500,2500,0
|
|
20241007,160700,1128210980,2500,2500,2500,2500,0
|
|
20241007,160600,1128210980,2500,2500,2500,2500,13118
|
|
20241007,160500,1128210980,2500,2500,2500,2500,0
|
|
20241007,160400,1128210980,2500,2500,2500,2500,0
|
|
20241007,160300,1128210980,2500,2500,2500,2500,0
|
|
20241007,160200,1128210980,2500,2500,2500,2500,0
|
|
20241007,160100,1128210980,2500,2500,2500,2500,0
|
|
20241007,160000,1128210980,2500,2500,2500,2500,0
|
|
20241007,155900,1128210980,2500,2500,2500,2500,0
|
|
20241007,155800,1128210980,2500,2500,2500,2500,0
|
|
20241007,155700,1128210980,2500,2500,2500,2500,0
|
|
20241007,155600,1128210980,2500,2500,2500,2500,0
|
|
20241007,155500,1128210980,2500,2500,2500,2500,0
|
|
20241007,155400,1128210980,2500,2500,2500,2500,0
|
|
20241007,155300,1128210980,2500,2500,2500,2500,0
|
|
20241007,155200,1128210980,2500,2500,2500,2500,0
|
|
20241007,155100,1128210980,2500,2500,2500,2500,0
|
|
20241007,155000,1128210980,2500,2500,2500,2500,0
|
|
20241007,154900,1128210980,2500,2500,2500,2500,0
|
|
20241007,154800,1128210980,2500,2500,2500,2500,0
|
|
20241007,154700,1128210980,2500,2500,2500,2500,0
|
|
20241007,154600,1128210980,2500,2500,2500,2500,0
|
|
20241007,154500,1128210980,2500,2500,2500,2500,0
|
|
20241007,154400,1128210980,2500,2500,2500,2500,0
|
|
20241007,154300,1128210980,2500,2500,2500,2500,0
|
|
20241007,154200,1128210980,2500,2500,2500,2500,0
|
|
20241007,154100,1128210980,2500,2500,2500,2500,0
|
|
20241007,154000,1128210980,2500,2500,2500,2500,0
|
|
20241007,153900,1128210980,2500,2500,2500,2500,0
|
|
20241007,153800,1128210980,2500,2500,2500,2500,0
|
|
20241007,153700,1128210980,2500,2500,2500,2500,0
|
|
20241007,153600,1128210980,2500,2500,2500,2500,13118
|
|
20241007,153500,1128210980,2500,2500,2500,2500,0
|
|
20241007,153400,1128210980,2500,2500,2500,2500,0
|
|
20241007,153300,1128210980,2500,2500,2500,2500,0
|
|
20241007,153200,1128210980,2500,2500,2500,2500,0
|
|
20241007,153100,1128210980,2500,2500,2500,2500,0
|
|
20241007,153000,1128210980,2500,2500,2500,2500,13118
|
|
20241007,152900,1095415980,2500,2500,2500,2500,0
|
|
20241007,152800,1095415980,2500,2500,2500,2500,0
|
|
20241007,152700,1095415980,2500,2500,2500,2500,0
|
|
20241007,152600,1095415980,2500,2500,2500,2500,0
|
|
20241007,152500,1095415980,2500,2500,2500,2500,0
|
|
20241007,152400,1095415980,2500,2500,2500,2500,0
|
|
20241007,152300,1095415980,2500,2500,2500,2500,0
|
|
20241007,152200,1095415980,2500,2500,2500,2500,0
|
|
20241007,152100,1095415980,2500,2500,2500,2500,0
|
|
20241007,152000,1095415980,2500,2500,2500,2500,0
|
|
20241007,151900,1095415980,2500,2500,2505,2500,757
|
|
20241007,151800,1093522310,2505,2505,2505,2505,301
|
|
20241007,151700,1092768305,2500,2500,2500,2500,62
|
|
20241007,151600,1092613305,2505,2505,2505,2505,0
|
|
20241007,151500,1092613305,2505,2505,2505,2505,120
|
|
20241007,151400,1092312705,2500,2500,2500,2500,667
|
|
20241007,151300,1090645205,2505,2500,2505,2500,783
|
|
20241007,151200,1088687700,2500,2495,2500,2495,2493
|
|
20241007,151100,1082456500,2495,2495,2495,2495,1494
|
|
20241007,151000,1078728970,2495,2495,2495,2495,0
|
|
20241007,150900,1078728970,2495,2495,2495,2495,500
|
|
20241007,150800,1077481470,2500,2500,2500,2500,1
|
|
20241007,150700,1077478970,2495,2495,2495,2495,0
|
|
20241007,150600,1077478970,2495,2500,2500,2495,501
|
|
20241007,150500,1076228970,2495,2500,2500,2495,2532
|
|
20241007,150400,1069909130,2500,2500,2500,2500,50
|
|
20241007,150300,1069784130,2500,2500,2500,2500,173
|
|
20241007,150200,1069351630,2500,2495,2500,2495,1170
|
|
20241007,150100,1066426635,2495,2500,2500,2495,16
|
|
20241007,150000,1066386665,2490,2490,2490,2490,20
|
|
20241007,145900,1066336865,2490,2495,2495,2490,4147
|
|
20241007,145800,1056008485,2490,2490,2490,2490,1
|
|
20241007,145700,1056005995,2490,2495,2495,2490,7486
|
|
20241007,145600,1037356915,2500,2500,2500,2500,38
|
|
20241007,145500,1037261915,2495,2495,2495,2495,50
|
|
20241007,145400,1037137165,2495,2495,2495,2495,0
|
|
20241007,145300,1037137165,2495,2500,2500,2495,13
|
|
20241007,145200,1037104720,2495,2495,2495,2495,174
|
|
20241007,145100,1036670590,2500,2500,2500,2500,0
|
|
20241007,145000,1036670590,2500,2500,2500,2500,4
|
|
20241007,144900,1036660590,2495,2495,2495,2495,1
|
|
20241007,144800,1036658095,2500,2495,2500,2495,94
|
|
20241007,144700,1036423100,2495,2495,2495,2495,1
|
|
20241007,144600,1036420605,2500,2500,2500,2500,0
|
|
20241007,144500,1036420605,2500,2500,2500,2500,701
|
|
20241007,144400,1034668105,2500,2495,2500,2495,9478
|
|
20241007,144300,1011019355,2500,2500,2500,2500,214
|
|
20241007,144200,1010484355,2500,2505,2505,2500,4214
|
|
20241007,144100,999948290,2505,2505,2505,2505,139
|
|
20241007,144000,999600095,2505,2505,2505,2505,195
|
|
20241007,143900,999111620,2505,2505,2505,2505,580
|
|
20241007,143800,997658720,2505,2500,2505,2500,603
|
|
20241007,143700,996150965,2500,2500,2505,2500,507
|
|
20241007,143600,994883435,2505,2505,2505,2500,57
|
|
20241007,143500,994740655,2505,2505,2505,2505,100
|
|
20241007,143400,994490155,2505,2495,2505,2495,163
|
|
20241007,143300,994082655,2500,2500,2500,2500,50
|
|
20241007,143200,993957655,2505,2505,2505,2505,30
|
|
20241007,143100,993882505,2505,2500,2505,2495,701
|
|
20241007,143000,992130280,2500,2500,2500,2500,8
|
|
20241007,142900,992110280,2500,2495,2505,2495,507
|
|
20241007,142800,990843555,2495,2500,2500,2495,2283
|
|
20241007,142700,985144970,2500,2500,2500,2500,340
|
|
20241007,142600,984294970,2505,2500,2505,2495,136
|
|
20241007,142500,983955140,2495,2500,2500,2495,933
|
|
20241007,142400,981627050,2505,2495,2505,2495,5
|
|
20241007,142300,981614535,2495,2505,2505,2495,2
|
|
20241007,142200,981609535,2495,2505,2505,2495,1699
|
|
20241007,142100,977369930,2495,2495,2495,2495,0
|
|
20241007,142000,977369930,2495,2495,2495,2495,99
|
|
20241007,141900,977122925,2500,2500,2500,2500,1
|
|
20241007,141800,977120425,2500,2505,2505,2500,103
|
|
20241007,141700,976862910,2505,2495,2505,2495,4
|
|
20241007,141600,976852910,2495,2500,2500,2495,1638
|
|
20241007,141500,972760645,2500,2500,2500,2500,500
|
|
20241007,141400,971510645,2500,2500,2500,2500,1
|
|
20241007,141300,971508145,2500,2500,2500,2500,0
|
|
20241007,141200,971508145,2500,2500,2500,2500,2
|
|
20241007,141100,971503145,2500,2505,2505,2500,4
|
|
20241007,141000,971493130,2500,2505,2505,2500,277
|
|
20241007,140900,970800625,2500,2500,2500,2500,290
|
|
20241007,140800,970075625,2505,2505,2505,2505,0
|
|
20241007,140700,970075625,2505,2505,2505,2505,37
|
|
20241007,140600,969982940,2505,2505,2505,2505,19
|
|
20241007,140500,969935345,2505,2500,2505,2500,1030
|
|
20241007,140400,967360265,2500,2500,2500,2500,930
|
|
20241007,140300,965035265,2500,2500,2500,2500,51
|
|
20241007,140200,964907765,2495,2495,2495,2495,2
|
|
20241007,140100,964902775,2500,2500,2500,2500,4
|
|
20241007,140000,964892775,2495,2495,2495,2495,0
|
|
20241007,135900,964892775,2495,2500,2500,2495,1352
|
|
20241007,135800,961513025,2500,2500,2500,2500,540
|
|
20241007,135700,960163025,2500,2500,2500,2500,1
|
|
20241007,135600,960160525,2500,2500,2500,2500,0
|
|
20241007,135500,960160525,2500,2500,2500,2500,87
|
|
20241007,135400,959943025,2500,2500,2500,2500,379
|
|
20241007,135300,958995525,2500,2500,2500,2500,0
|
|
20241007,135200,958995525,2500,2500,2500,2500,13
|
|
20241007,135100,958963025,2500,2505,2505,2500,1120
|
|
20241007,135000,956163020,2500,2500,2500,2500,50
|
|
20241007,134900,956038020,2500,2500,2500,2500,11
|
|
20241007,134800,956010520,2505,2500,2505,2500,131
|
|
20241007,134700,955682440,2500,2500,2500,2500,1
|
|
20241007,134600,955679940,2505,2505,2505,2500,122
|
|
20241007,134500,955374335,2505,2505,2505,2505,100
|
|
20241007,134400,955123835,2505,2505,2505,2505,305
|
|
20241007,134300,954359810,2505,2505,2505,2505,5
|
|
20241007,134200,954347285,2505,2505,2505,2505,212
|
|
20241007,134100,953816225,2505,2505,2505,2505,3210
|
|
20241007,134000,945775175,2505,2500,2505,2500,308
|
|
20241007,133900,945005145,2500,2505,2505,2500,118
|
|
20241007,133800,944710135,2505,2500,2505,2500,1011
|
|
20241007,133700,942182585,2500,2505,2505,2500,11
|
|
20241007,133600,942155035,2505,2505,2505,2505,17
|
|
20241007,133500,942112450,2505,2505,2505,2505,50
|
|
20241007,133400,941987200,2500,2500,2500,2500,38
|
|
20241007,133300,941892200,2505,2505,2505,2505,0
|
|
20241007,133200,941892200,2505,2505,2505,2505,200
|
|
20241007,133100,941391200,2500,2500,2500,2500,24
|
|
20241007,133000,941331200,2500,2500,2500,2500,15
|
|
20241007,132900,941293700,2495,2495,2495,2495,394
|
|
20241007,132800,940310670,2495,2495,2495,2495,201
|
|
20241007,132700,939809175,2495,2500,2500,2495,2569
|
|
20241007,132600,933386680,2500,2495,2500,2495,668
|
|
20241007,132500,931717205,2495,2495,2495,2495,0
|
|
20241007,132400,931717205,2495,2495,2495,2495,400
|
|
20241007,132300,930719205,2495,2495,2495,2495,0
|
|
20241007,132200,930719205,2495,2495,2495,2495,574
|
|
20241007,132100,929287075,2490,2490,2490,2490,1501
|
|
20241007,132000,925549585,2500,2500,2500,2500,1
|
|
20241007,131900,925547085,2490,2490,2490,2490,0
|
|
20241007,131800,925547085,2490,2490,2490,2485,2757
|
|
20241007,131700,918685935,2505,2500,2505,2490,17344
|
|
20241007,131600,875423920,2500,2500,2500,2500,2611
|
|
20241007,131500,868896420,2500,2505,2505,2500,7243
|
|
20241007,131400,850785920,2505,2505,2505,2505,1757
|
|
20241007,131300,846384635,2505,2505,2505,2505,393
|
|
20241007,131200,845400170,2510,2510,2510,2510,1
|
|
20241007,131100,845397660,2505,2505,2505,2505,287
|
|
20241007,131000,844678725,2505,2505,2505,2505,300
|
|
20241007,130900,843927225,2505,2505,2505,2505,1
|
|
20241007,130800,843924720,2505,2505,2505,2505,0
|
|
20241007,130700,843924720,2505,2505,2505,2505,0
|
|
20241007,130600,843924720,2505,2510,2510,2505,92
|
|
20241007,130500,843694235,2505,2505,2505,2505,1
|
|
20241007,130400,843691730,2505,2505,2505,2505,1
|
|
20241007,130300,843689225,2510,2510,2510,2510,0
|
|
20241007,130200,843689225,2510,2510,2510,2510,1
|
|
20241007,130100,843686715,2505,2505,2505,2505,2
|
|
20241007,130000,843681705,2510,2510,2510,2510,0
|
|
20241007,125900,843681705,2510,2505,2510,2505,185
|
|
20241007,125800,843218275,2505,2505,2505,2505,4
|
|
20241007,125700,843208255,2505,2505,2505,2505,4812
|
|
20241007,125600,831154195,2510,2505,2510,2505,40
|
|
20241007,125500,831053800,2510,2510,2510,2510,1
|
|
20241007,125400,831051290,2505,2510,2510,2505,243
|
|
20241007,125300,830441565,2510,2505,2510,2505,11
|
|
20241007,125200,830413960,2505,2505,2505,2505,0
|
|
20241007,125100,830413960,2505,2505,2505,2505,1
|
|
20241007,125000,830411455,2505,2505,2505,2505,1100
|
|
20241007,124900,827655955,2510,2510,2510,2510,0
|
|
20241007,124800,827655955,2510,2510,2510,2510,0
|
|
20241007,124700,827655955,2510,2510,2510,2510,0
|
|
20241007,124600,827655955,2510,2510,2510,2510,1
|
|
20241007,124500,827653445,2500,2500,2500,2500,0
|
|
20241007,124400,827653445,2500,2500,2500,2500,367
|
|
20241007,124300,826735945,2500,2505,2505,2500,9289
|
|
20241007,124200,803488090,2505,2505,2505,2505,4
|
|
20241007,124100,803478070,2510,2510,2510,2510,11
|
|
20241007,124000,803450460,2510,2510,2510,2510,0
|
|
20241007,123900,803450460,2510,2510,2510,2505,12
|
|
20241007,123800,803420355,2505,2510,2510,2505,46
|
|
20241007,123700,803305095,2505,2505,2505,2505,1133
|
|
20241007,123600,800466930,2510,2510,2510,2510,18
|
|
20241007,123500,800421750,2510,2505,2510,2505,1442
|
|
20241007,123400,796809530,2505,2510,2510,2505,39
|
|
20241007,123300,796711735,2505,2505,2505,2505,100
|
|
20241007,123200,796461235,2505,2505,2505,2505,200
|
|
20241007,123100,795960235,2505,2510,2510,2505,53
|
|
20241007,123000,795827395,2510,2510,2510,2510,133
|
|
20241007,122900,795493565,2510,2510,2510,2505,53
|
|
20241007,122800,795360540,2505,2505,2505,2505,0
|
|
20241007,122700,795360540,2505,2505,2505,2505,22
|
|
20241007,122600,795305430,2510,2510,2510,2510,0
|
|
20241007,122500,795305430,2510,2510,2510,2510,30
|
|
20241007,122400,795230130,2505,2505,2505,2505,16
|
|
20241007,122300,795190050,2510,2510,2510,2510,2
|
|
20241007,122200,795185030,2505,2505,2505,2505,0
|
|
20241007,122100,795185030,2505,2510,2510,2505,100
|
|
20241007,122000,794934430,2510,2505,2510,2505,251
|
|
20241007,121900,794304425,2505,2505,2505,2505,2
|
|
20241007,121800,794299415,2505,2510,2510,2505,371
|
|
20241007,121700,793369660,2510,2510,2510,2510,0
|
|
20241007,121600,793369660,2510,2510,2510,2510,201
|
|
20241007,121500,792865150,2510,2515,2515,2510,609
|
|
20241007,121400,791333525,2510,2510,2510,2510,0
|
|
20241007,121300,791333525,2510,2510,2510,2510,110
|
|
20241007,121200,791057425,2515,2515,2515,2515,59
|
|
20241007,121100,790909040,2510,2515,2515,2510,215
|
|
20241007,121000,790369315,2515,2510,2515,2510,88
|
|
20241007,120900,790148430,2510,2510,2510,2510,3297
|
|
20241007,120800,781872960,2505,2505,2510,2505,5541
|
|
20241007,120700,767975060,2510,2510,2510,2510,1
|
|
20241007,120600,767972550,2505,2505,2505,2505,2
|
|
20241007,120500,767967540,2505,2505,2505,2505,63
|
|
20241007,120400,767809725,2510,2510,2510,2510,566
|
|
20241007,120300,766389065,2510,2510,2510,2510,0
|
|
20241007,120200,766389065,2510,2510,2510,2510,538
|
|
20241007,120100,765038685,2505,2505,2505,2505,0
|
|
20241007,120000,765038685,2505,2505,2505,2505,171
|
|
20241007,115900,764610330,2505,2505,2505,2505,1019
|
|
20241007,115800,762057735,2510,2510,2510,2510,1
|
|
20241007,115700,762055225,2505,2505,2510,2505,303
|
|
20241007,115600,761296205,2505,2510,2510,2505,3
|
|
20241007,115500,761288680,2510,2510,2510,2510,1
|
|
20241007,115400,761286170,2505,2505,2505,2505,2501
|
|
20241007,115300,755021165,2510,2510,2510,2510,150
|
|
20241007,115200,754644665,2510,2510,2510,2510,40
|
|
20241007,115100,754544265,2505,2505,2505,2505,358
|
|
20241007,115000,753647475,2505,2505,2505,2505,1756
|
|
20241007,114900,749248695,2505,2500,2505,2500,2382
|
|
20241007,114800,743293645,2500,2505,2505,2500,713
|
|
20241007,114700,741507645,2505,2505,2505,2505,351
|
|
20241007,114600,740628390,2505,2505,2505,2505,32
|
|
20241007,114500,740548230,2505,2505,2505,2505,35
|
|
20241007,114400,740460555,2510,2510,2510,2505,2003
|
|
20241007,114300,735443030,2505,2505,2505,2505,151
|
|
20241007,114200,735064775,2505,2505,2505,2505,0
|
|
20241007,114100,735064775,2505,2505,2505,2505,1
|
|
20241007,114000,735062270,2510,2510,2510,2510,2
|
|
20241007,113900,735057250,2505,2510,2510,2505,484
|
|
20241007,113800,733844280,2505,2505,2505,2505,100
|
|
20241007,113700,733593780,2505,2510,2510,2505,4001
|
|
20241007,113600,723571270,2505,2505,2505,2505,1000
|
|
20241007,113500,721066270,2510,2510,2510,2510,1
|
|
20241007,113400,721063760,2505,2505,2505,2505,501
|
|
20241007,113300,719808755,2505,2505,2505,2505,7801
|
|
20241007,113200,700267250,2505,2510,2510,2505,45
|
|
20241007,113100,700154425,2505,2505,2505,2505,146
|
|
20241007,113000,699788695,2505,2505,2505,2505,1228
|
|
20241007,112900,696712555,2510,2505,2510,2505,202
|
|
20241007,112800,696205545,2505,2510,2510,2505,2360
|
|
20241007,112700,690286695,2510,2510,2510,2510,1
|
|
20241007,112600,690284185,2510,2510,2510,2510,77
|
|
20241007,112500,690090915,2510,2510,2510,2510,782
|
|
20241007,112400,688128095,2510,2510,2510,2510,0
|
|
20241007,112300,688128095,2510,2510,2510,2510,0
|
|
20241007,112200,688128095,2510,2510,2510,2510,34
|
|
20241007,112100,688042755,2510,2515,2515,2510,4
|
|
20241007,112000,688032700,2515,2515,2515,2515,0
|
|
20241007,111900,688032700,2515,2510,2515,2510,2341
|
|
20241007,111800,682145335,2510,2510,2510,2510,9
|
|
20241007,111700,682122745,2510,2510,2515,2510,502
|
|
20241007,111600,680862720,2510,2510,2510,2510,418
|
|
20241007,111500,679813540,2510,2510,2510,2510,67
|
|
20241007,111400,679645370,2510,2515,2515,2510,28
|
|
20241007,111300,679575050,2515,2510,2515,2510,211
|
|
20241007,111200,679044600,2515,2510,2515,2510,1434
|
|
20241007,111100,675440095,2515,2510,2515,2510,720
|
|
20241007,111000,673629300,2510,2510,2510,2510,21
|
|
20241007,110900,673576590,2510,2510,2510,2510,2
|
|
20241007,110800,673571570,2515,2515,2515,2515,3
|
|
20241007,110700,673564025,2515,2510,2515,2510,54
|
|
20241007,110600,673428475,2510,2510,2510,2510,150
|
|
20241007,110500,673051975,2510,2505,2510,2505,3026
|
|
20241007,110400,665456765,2505,2505,2510,2505,506
|
|
20241007,110300,664189210,2510,2510,2510,2510,10
|
|
20241007,110200,664164110,2510,2505,2510,2505,208
|
|
20241007,110100,663642920,2505,2505,2505,2505,0
|
|
20241007,110000,663642920,2505,2505,2505,2505,998
|
|
20241007,105900,661142930,2505,2505,2505,2505,201
|
|
20241007,105800,660639425,2510,2515,2515,2510,14690
|
|
20241007,105700,623739685,2515,2515,2515,2515,2100
|
|
20241007,105600,618458185,2515,2520,2520,2515,127
|
|
20241007,105500,618138475,2520,2520,2520,2520,942
|
|
20241007,105400,615764635,2525,2525,2525,2525,0
|
|
20241007,105300,615764635,2525,2525,2525,2525,2
|
|
20241007,105200,615759585,2515,2520,2520,2515,137
|
|
20241007,105100,615414655,2525,2520,2525,2520,5
|
|
20241007,105000,615402050,2520,2520,2520,2520,1
|
|
20241007,104900,615399530,2520,2525,2525,2520,151
|
|
20241007,104800,615018260,2520,2520,2520,2520,2
|
|
20241007,104700,615013220,2525,2525,2525,2525,51
|
|
20241007,104600,614884445,2525,2520,2525,2520,37
|
|
20241007,104500,614791030,2525,2525,2525,2525,1
|
|
20241007,104400,614788505,2530,2530,2530,2530,4
|
|
20241007,104300,614778385,2530,2530,2530,2530,187
|
|
20241007,104200,614305275,2515,2515,2515,2515,50
|
|
20241007,104100,614179525,2515,2525,2525,2515,4119
|
|
20241007,104000,603805585,2525,2525,2525,2525,251
|
|
20241007,103900,603171810,2525,2520,2525,2520,535
|
|
20241007,103800,601823435,2525,2525,2525,2525,0
|
|
20241007,103700,601823435,2525,2525,2525,2525,1090
|
|
20241007,103600,599071185,2525,2525,2525,2525,850
|
|
20241007,103500,596924935,2525,2525,2525,2525,50
|
|
20241007,103400,596798685,2525,2525,2525,2525,122
|
|
20241007,103300,596490635,2525,2525,2525,2525,296
|
|
20241007,103200,595743235,2525,2525,2525,2525,199
|
|
20241007,103100,595240760,2525,2525,2525,2525,2562
|
|
20241007,103000,588771710,2530,2525,2530,2525,531
|
|
20241007,102900,587430930,2530,2525,2530,2525,301
|
|
20241007,102800,586670900,2525,2525,2525,2525,153
|
|
20241007,102700,586284575,2525,2525,2525,2525,0
|
|
20241007,102600,586284575,2525,2530,2530,2525,9203
|
|
20241007,102500,563040690,2530,2530,2530,2530,124
|
|
20241007,102400,562726970,2530,2530,2530,2530,114
|
|
20241007,102300,562438550,2530,2530,2530,2530,3156
|
|
20241007,102200,554453870,2530,2530,2530,2530,22
|
|
20241007,102100,554398210,2530,2530,2535,2525,5500
|
|
20241007,102000,540488405,2535,2525,2535,2525,1110
|
|
20241007,101900,537680045,2525,2530,2530,2525,2038
|
|
20241007,101800,532529505,2530,2530,2530,2530,110
|
|
20241007,101700,532251205,2530,2525,2530,2525,4242
|
|
20241007,101600,521538280,2525,2525,2525,2525,4222
|
|
20241007,101500,510877730,2530,2530,2530,2530,2101
|
|
20241007,101400,505562200,2530,2535,2535,2530,614
|
|
20241007,101300,504008755,2535,2520,2535,2520,2020
|
|
20241007,101200,498888285,2530,2525,2530,2525,7375
|
|
20241007,101100,480232685,2530,2525,2530,2520,1608
|
|
20241007,101000,476178135,2525,2525,2525,2525,1370
|
|
20241007,100900,472718885,2530,2520,2530,2520,541
|
|
20241007,100800,471352095,2520,2520,2520,2520,720
|
|
20241007,100700,469537695,2520,2530,2530,2520,2351
|
|
20241007,100600,463607590,2530,2535,2535,2530,2241
|
|
20241007,100500,457927835,2535,2530,2535,2530,221
|
|
20241007,100400,457368190,2530,2530,2530,2525,599
|
|
20241007,100300,455854670,2530,2535,2535,2530,34
|
|
20241007,100200,455768635,2530,2530,2535,2530,1910
|
|
20241007,100100,450934825,2530,2530,2530,2530,40
|
|
20241007,100000,450833625,2525,2525,2525,2525,500
|
|
20241007,095900,449571125,2525,2530,2530,2525,3297
|
|
20241007,095800,441235365,2530,2530,2530,2530,510
|
|
20241007,095700,439945065,2530,2530,2530,2530,209
|
|
20241007,095600,439416295,2530,2535,2535,2530,2367
|
|
20241007,095500,433417785,2540,2535,2540,2535,1812
|
|
20241007,095400,428819360,2535,2535,2535,2535,2
|
|
20241007,095300,428814290,2535,2535,2535,2535,133
|
|
20241007,095200,428477135,2535,2535,2535,2525,3680
|
|
20241007,095100,419151685,2535,2535,2535,2530,1732
|
|
20241007,095000,414763325,2530,2520,2530,2520,4114
|
|
20241007,094900,404357920,2525,2525,2525,2525,4804
|
|
20241007,094800,392227820,2525,2520,2525,2520,1346
|
|
20241007,094700,388833540,2520,2515,2520,2515,1057
|
|
20241007,094600,386171435,2515,2515,2515,2515,2300
|
|
20241007,094500,380386935,2515,2520,2520,2515,208
|
|
20241007,094400,379863765,2525,2515,2525,2515,1862
|
|
20241007,094300,375176725,2515,2525,2525,2515,4876
|
|
20241007,094200,362904905,2520,2525,2525,2520,3026
|
|
20241007,094100,355272610,2525,2530,2530,2525,4
|
|
20241007,094000,355262505,2530,2530,2530,2525,1283
|
|
20241007,093900,352022750,2525,2530,2530,2525,3447
|
|
20241007,093800,343318550,2530,2525,2530,2525,1447
|
|
20241007,093700,339664860,2525,2525,2525,2520,1831
|
|
20241007,093600,335042585,2525,2525,2525,2525,1032
|
|
20241007,093500,332436785,2525,2520,2525,2520,4460
|
|
20241007,093400,321178740,2525,2520,2525,2515,1903
|
|
20241007,093300,316374270,2525,2520,2525,2520,68
|
|
20241007,093200,316202815,2515,2520,2520,2515,1298
|
|
20241007,093100,312937980,2520,2520,2520,2515,123
|
|
20241007,093000,312628290,2510,2510,2510,2510,2723
|
|
20241007,092900,305793560,2515,2510,2520,2505,13111
|
|
20241007,092800,272789230,2505,2510,2515,2505,4693
|
|
20241007,092700,261009505,2510,2515,2515,2510,1126
|
|
20241007,092600,258178155,2515,2520,2520,2515,7780
|
|
20241007,092500,238585645,2525,2515,2525,2515,6630
|
|
20241007,092400,221871660,2515,2515,2515,2515,2547
|
|
20241007,092300,215465955,2510,2515,2515,2510,3172
|
|
20241007,092200,207489495,2510,2510,2515,2505,2793
|
|
20241007,092100,200474050,2510,2510,2510,2510,1500
|
|
20241007,092000,196709050,2505,2505,2520,2505,8340
|
|
20241007,091900,175768155,2505,2510,2510,2505,1140
|
|
20241007,091800,172910460,2505,2505,2505,2505,478
|
|
20241007,091700,171713070,2505,2505,2505,2500,1302
|
|
20241007,091600,168451565,2505,2500,2510,2500,2529
|
|
20241007,091500,162113985,2505,2505,2505,2505,12
|
|
20241007,091400,162083925,2500,2500,2500,2500,173
|
|
20241007,091300,161651425,2505,2510,2510,2505,1133
|
|
20241007,091200,158812475,2510,2510,2510,2510,5145
|
|
20241007,091100,145898525,2510,2505,2515,2500,5725
|
|
20241007,091000,131517175,2495,2505,2505,2495,1001
|
|
20241007,090900,129009680,2495,2495,2500,2495,5597
|
|
20241007,090800,115043800,2490,2485,2490,2485,396
|
|
20241007,090700,114058400,2490,2480,2490,2480,420
|
|
20241007,090600,113014495,2480,2485,2485,2480,1401
|
|
20241007,090500,109533760,2485,2465,2485,2460,2439
|
|
20241007,090400,103509125,2475,2485,2485,2455,12269
|
|
20241007,090300,73207570,2485,2495,2495,2485,2220
|
|
20241007,090200,67683585,2495,2480,2500,2480,1068
|
|
20241007,090100,65032935,2470,2495,2495,2460,19574
|
|
20241007,090000,16412550,2490,2490,2505,2490,5870
|