612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,190900,1312142900,2155,2155,2155,2155,24204
|
|
20241011,190800,1312142900,2155,2155,2155,2155,0
|
|
20241011,190700,1312142900,2155,2155,2155,2155,0
|
|
20241011,190600,1312142900,2155,2155,2155,2155,0
|
|
20241011,190500,1312142900,2155,2155,2155,2155,0
|
|
20241011,190400,1312142900,2155,2155,2155,2155,0
|
|
20241011,190300,1312142900,2155,2155,2155,2155,0
|
|
20241011,190200,1312142900,2155,2155,2155,2155,0
|
|
20241011,190100,1312142900,2155,2155,2155,2155,0
|
|
20241011,190000,1312142900,2155,2155,2155,2155,0
|
|
20241011,185900,1312142900,2155,2155,2155,2155,0
|
|
20241011,185800,1312142900,2155,2155,2155,2155,0
|
|
20241011,185700,1312142900,2155,2155,2155,2155,0
|
|
20241011,185600,1312142900,2155,2155,2155,2155,0
|
|
20241011,185500,1312142900,2155,2155,2155,2155,0
|
|
20241011,185400,1312142900,2155,2155,2155,2155,0
|
|
20241011,185300,1312142900,2155,2155,2155,2155,0
|
|
20241011,185200,1312142900,2155,2155,2155,2155,0
|
|
20241011,185100,1312142900,2155,2155,2155,2155,0
|
|
20241011,185000,1312142900,2155,2155,2155,2155,0
|
|
20241011,184900,1312142900,2155,2155,2155,2155,0
|
|
20241011,184800,1312142900,2155,2155,2155,2155,0
|
|
20241011,184700,1312142900,2155,2155,2155,2155,0
|
|
20241011,184600,1312142900,2155,2155,2155,2155,0
|
|
20241011,184500,1312142900,2155,2155,2155,2155,0
|
|
20241011,184400,1312142900,2155,2155,2155,2155,0
|
|
20241011,184300,1312142900,2155,2155,2155,2155,0
|
|
20241011,184200,1312142900,2155,2155,2155,2155,0
|
|
20241011,184100,1312142900,2155,2155,2155,2155,0
|
|
20241011,184000,1312142900,2155,2155,2155,2155,0
|
|
20241011,183900,1312142900,2155,2155,2155,2155,24204
|
|
20241011,183800,1312142900,2155,2155,2155,2155,0
|
|
20241011,183700,1312142900,2155,2155,2155,2155,0
|
|
20241011,183600,1312142900,2155,2155,2155,2155,0
|
|
20241011,183500,1312142900,2155,2155,2155,2155,0
|
|
20241011,183400,1312142900,2155,2155,2155,2155,0
|
|
20241011,183300,1312142900,2155,2155,2155,2155,0
|
|
20241011,183200,1312142900,2155,2155,2155,2155,0
|
|
20241011,183100,1312142900,2155,2155,2155,2155,0
|
|
20241011,183000,1312142900,2155,2155,2155,2155,0
|
|
20241011,182900,1312142900,2155,2155,2155,2155,0
|
|
20241011,182800,1312142900,2155,2155,2155,2155,0
|
|
20241011,182700,1312142900,2155,2155,2155,2155,0
|
|
20241011,182600,1312142900,2155,2155,2155,2155,0
|
|
20241011,182500,1312142900,2155,2155,2155,2155,0
|
|
20241011,182400,1312142900,2155,2155,2155,2155,0
|
|
20241011,182300,1312142900,2155,2155,2155,2155,0
|
|
20241011,182200,1312142900,2155,2155,2155,2155,0
|
|
20241011,182100,1312142900,2155,2155,2155,2155,0
|
|
20241011,182000,1312142900,2155,2155,2155,2155,0
|
|
20241011,181900,1312142900,2155,2155,2155,2155,0
|
|
20241011,181800,1312142900,2155,2155,2155,2155,0
|
|
20241011,181700,1312142900,2155,2155,2155,2155,0
|
|
20241011,181600,1312142900,2155,2155,2155,2155,0
|
|
20241011,181500,1312142900,2155,2155,2155,2155,0
|
|
20241011,181400,1312142900,2155,2155,2155,2155,0
|
|
20241011,181300,1312142900,2155,2155,2155,2155,0
|
|
20241011,181200,1312142900,2155,2155,2155,2155,0
|
|
20241011,181100,1312142900,2155,2155,2155,2155,0
|
|
20241011,181000,1312142900,2155,2155,2155,2155,0
|
|
20241011,180900,1312142900,2155,2155,2155,2155,24204
|
|
20241011,180800,1312142900,2155,2155,2155,2155,0
|
|
20241011,180700,1312142900,2155,2155,2155,2155,0
|
|
20241011,180600,1312142900,2155,2155,2155,2155,0
|
|
20241011,180500,1312142900,2155,2155,2155,2155,0
|
|
20241011,180400,1312142900,2155,2155,2155,2155,0
|
|
20241011,180300,1312142900,2155,2155,2155,2155,0
|
|
20241011,180200,1312142900,2155,2155,2155,2155,0
|
|
20241011,180100,1312142900,2155,2155,2155,2155,0
|
|
20241011,180000,1312142900,2155,2155,2155,2155,0
|
|
20241011,175900,1312142900,2155,2155,2155,2155,0
|
|
20241011,175800,1312142900,2155,2155,2155,2155,0
|
|
20241011,175700,1312142900,2155,2155,2155,2155,0
|
|
20241011,175600,1312142900,2155,2155,2155,2155,0
|
|
20241011,175500,1312142900,2155,2155,2155,2155,0
|
|
20241011,175400,1312142900,2155,2155,2155,2155,0
|
|
20241011,175300,1312142900,2155,2155,2155,2155,0
|
|
20241011,175200,1312142900,2155,2155,2155,2155,0
|
|
20241011,175100,1312142900,2155,2155,2155,2155,0
|
|
20241011,175000,1312142900,2155,2155,2155,2155,0
|
|
20241011,174900,1312142900,2155,2155,2155,2155,0
|
|
20241011,174800,1312142900,2155,2155,2155,2155,0
|
|
20241011,174700,1312142900,2155,2155,2155,2155,0
|
|
20241011,174600,1312142900,2155,2155,2155,2155,0
|
|
20241011,174500,1312142900,2155,2155,2155,2155,0
|
|
20241011,174400,1312142900,2155,2155,2155,2155,0
|
|
20241011,174300,1312142900,2155,2155,2155,2155,0
|
|
20241011,174200,1312142900,2155,2155,2155,2155,0
|
|
20241011,174100,1312142900,2155,2155,2155,2155,0
|
|
20241011,174000,1312142900,2155,2155,2155,2155,0
|
|
20241011,173900,1312142900,2155,2155,2155,2155,24204
|
|
20241011,173800,1312142900,2155,2155,2155,2155,0
|
|
20241011,173700,1312142900,2155,2155,2155,2155,0
|
|
20241011,173600,1312142900,2155,2155,2155,2155,0
|
|
20241011,173500,1312142900,2155,2155,2155,2155,0
|
|
20241011,173400,1312142900,2155,2155,2155,2155,0
|
|
20241011,173300,1312142900,2155,2155,2155,2155,0
|
|
20241011,173200,1312142900,2155,2155,2155,2155,0
|
|
20241011,173100,1312142900,2155,2155,2155,2155,0
|
|
20241011,173000,1312142900,2155,2155,2155,2155,0
|
|
20241011,172900,1312142900,2155,2155,2155,2155,0
|
|
20241011,172800,1312142900,2155,2155,2155,2155,0
|
|
20241011,172700,1312142900,2155,2155,2155,2155,0
|
|
20241011,172600,1312142900,2155,2155,2155,2155,0
|
|
20241011,172500,1312142900,2155,2155,2155,2155,0
|
|
20241011,172400,1312142900,2155,2155,2155,2155,0
|
|
20241011,172300,1312142900,2155,2155,2155,2155,0
|
|
20241011,172200,1312142900,2155,2155,2155,2155,0
|
|
20241011,172100,1312142900,2155,2155,2155,2155,0
|
|
20241011,172000,1312142900,2155,2155,2155,2155,0
|
|
20241011,171900,1312142900,2155,2155,2155,2155,0
|
|
20241011,171800,1312142900,2155,2155,2155,2155,0
|
|
20241011,171700,1312142900,2155,2155,2155,2155,0
|
|
20241011,171600,1312142900,2155,2155,2155,2155,0
|
|
20241011,171500,1312142900,2155,2155,2155,2155,0
|
|
20241011,171400,1312142900,2155,2155,2155,2155,0
|
|
20241011,171300,1312142900,2155,2155,2155,2155,0
|
|
20241011,171200,1312142900,2155,2155,2155,2155,0
|
|
20241011,171100,1312142900,2155,2155,2155,2155,0
|
|
20241011,171000,1312142900,2155,2155,2155,2155,0
|
|
20241011,170900,1312142900,2155,2155,2155,2155,24204
|
|
20241011,170800,1312142900,2155,2155,2155,2155,0
|
|
20241011,170700,1312142900,2155,2155,2155,2155,0
|
|
20241011,170600,1312142900,2155,2155,2155,2155,0
|
|
20241011,170500,1312142900,2155,2155,2155,2155,0
|
|
20241011,170400,1312142900,2155,2155,2155,2155,0
|
|
20241011,170300,1312142900,2155,2155,2155,2155,0
|
|
20241011,170200,1312142900,2155,2155,2155,2155,0
|
|
20241011,170100,1312142900,2155,2155,2155,2155,0
|
|
20241011,170000,1312142900,2155,2155,2155,2155,0
|
|
20241011,165900,1312142900,2155,2155,2155,2155,0
|
|
20241011,165800,1312142900,2155,2155,2155,2155,0
|
|
20241011,165700,1312142900,2155,2155,2155,2155,0
|
|
20241011,165600,1312142900,2155,2155,2155,2155,0
|
|
20241011,165500,1312142900,2155,2155,2155,2155,0
|
|
20241011,165400,1312142900,2155,2155,2155,2155,0
|
|
20241011,165300,1312142900,2155,2155,2155,2155,0
|
|
20241011,165200,1312142900,2155,2155,2155,2155,0
|
|
20241011,165100,1312142900,2155,2155,2155,2155,0
|
|
20241011,165000,1312142900,2155,2155,2155,2155,0
|
|
20241011,164900,1312142900,2155,2155,2155,2155,0
|
|
20241011,164800,1312142900,2155,2155,2155,2155,0
|
|
20241011,164700,1312142900,2155,2155,2155,2155,0
|
|
20241011,164600,1312142900,2155,2155,2155,2155,0
|
|
20241011,164500,1312142900,2155,2155,2155,2155,0
|
|
20241011,164400,1312142900,2155,2155,2155,2155,0
|
|
20241011,164300,1312142900,2155,2155,2155,2155,0
|
|
20241011,164200,1312142900,2155,2155,2155,2155,0
|
|
20241011,164100,1312142900,2155,2155,2155,2155,0
|
|
20241011,164000,1312142900,2155,2155,2155,2155,0
|
|
20241011,163900,1312142900,2155,2155,2155,2155,24204
|
|
20241011,163800,1312142900,2155,2155,2155,2155,0
|
|
20241011,163700,1312142900,2155,2155,2155,2155,0
|
|
20241011,163600,1312142900,2155,2155,2155,2155,0
|
|
20241011,163500,1312142900,2155,2155,2155,2155,0
|
|
20241011,163400,1312142900,2155,2155,2155,2155,0
|
|
20241011,163300,1312142900,2155,2155,2155,2155,0
|
|
20241011,163200,1312142900,2155,2155,2155,2155,0
|
|
20241011,163100,1312142900,2155,2155,2155,2155,0
|
|
20241011,163000,1312142900,2155,2155,2155,2155,0
|
|
20241011,162900,1312142900,2155,2155,2155,2155,0
|
|
20241011,162800,1312142900,2155,2155,2155,2155,0
|
|
20241011,162700,1312142900,2155,2155,2155,2155,0
|
|
20241011,162600,1312142900,2155,2155,2155,2155,0
|
|
20241011,162500,1312142900,2155,2155,2155,2155,0
|
|
20241011,162400,1312142900,2155,2155,2155,2155,0
|
|
20241011,162300,1312142900,2155,2155,2155,2155,0
|
|
20241011,162200,1312142900,2155,2155,2155,2155,0
|
|
20241011,162100,1312142900,2155,2155,2155,2155,0
|
|
20241011,162000,1312142900,2155,2155,2155,2155,0
|
|
20241011,161900,1312142900,2155,2155,2155,2155,0
|
|
20241011,161800,1312142900,2155,2155,2155,2155,0
|
|
20241011,161700,1312142900,2155,2155,2155,2155,0
|
|
20241011,161600,1312142900,2155,2155,2155,2155,0
|
|
20241011,161500,1312142900,2155,2155,2155,2155,0
|
|
20241011,161400,1312142900,2155,2155,2155,2155,0
|
|
20241011,161300,1312142900,2155,2155,2155,2155,0
|
|
20241011,161200,1312142900,2155,2155,2155,2155,0
|
|
20241011,161100,1312142900,2155,2155,2155,2155,0
|
|
20241011,161000,1312142900,2155,2155,2155,2155,0
|
|
20241011,160900,1312142900,2155,2155,2155,2155,24204
|
|
20241011,160800,1312142900,2155,2155,2155,2155,0
|
|
20241011,160700,1312142900,2155,2155,2155,2155,0
|
|
20241011,160600,1312142900,2155,2155,2155,2155,0
|
|
20241011,160500,1312142900,2155,2155,2155,2155,0
|
|
20241011,160400,1312142900,2155,2155,2155,2155,0
|
|
20241011,160300,1312142900,2155,2155,2155,2155,0
|
|
20241011,160200,1312142900,2155,2155,2155,2155,0
|
|
20241011,160100,1312142900,2155,2155,2155,2155,0
|
|
20241011,160000,1312142900,2155,2155,2155,2155,0
|
|
20241011,155900,1312142900,2155,2155,2155,2155,0
|
|
20241011,155800,1312142900,2155,2155,2155,2155,0
|
|
20241011,155700,1312142900,2155,2155,2155,2155,0
|
|
20241011,155600,1312142900,2155,2155,2155,2155,0
|
|
20241011,155500,1312142900,2155,2155,2155,2155,0
|
|
20241011,155400,1312142900,2155,2155,2155,2155,0
|
|
20241011,155300,1312142900,2155,2155,2155,2155,0
|
|
20241011,155200,1312142900,2155,2155,2155,2155,0
|
|
20241011,155100,1312142900,2155,2155,2155,2155,0
|
|
20241011,155000,1312142900,2155,2155,2155,2155,0
|
|
20241011,154900,1312142900,2155,2155,2155,2155,0
|
|
20241011,154800,1312142900,2155,2155,2155,2155,0
|
|
20241011,154700,1312142900,2155,2155,2155,2155,0
|
|
20241011,154600,1312142900,2155,2155,2155,2155,0
|
|
20241011,154500,1312142900,2155,2155,2155,2155,0
|
|
20241011,154400,1312142900,2155,2155,2155,2155,0
|
|
20241011,154300,1312142900,2155,2155,2155,2155,0
|
|
20241011,154200,1312142900,2155,2155,2155,2155,0
|
|
20241011,154100,1312142900,2155,2155,2155,2155,0
|
|
20241011,154000,1312142900,2155,2155,2155,2155,0
|
|
20241011,153900,1312142900,2155,2155,2155,2155,24204
|
|
20241011,153800,1312142900,2155,2155,2155,2155,0
|
|
20241011,153700,1312142900,2155,2155,2155,2155,0
|
|
20241011,153600,1312142900,2155,2155,2155,2155,0
|
|
20241011,153500,1312142900,2155,2155,2155,2155,0
|
|
20241011,153400,1312142900,2155,2155,2155,2155,0
|
|
20241011,153300,1312142900,2155,2155,2155,2155,0
|
|
20241011,153200,1312142900,2155,2155,2155,2155,0
|
|
20241011,153100,1312142900,2155,2155,2155,2155,0
|
|
20241011,153000,1312142900,2155,2155,2155,2155,24204
|
|
20241011,152900,1259983280,2155,2155,2155,2155,0
|
|
20241011,152800,1259983280,2155,2155,2155,2155,0
|
|
20241011,152700,1259983280,2155,2155,2155,2155,0
|
|
20241011,152600,1259983280,2155,2155,2155,2155,0
|
|
20241011,152500,1259983280,2155,2155,2155,2155,0
|
|
20241011,152400,1259983280,2155,2155,2155,2155,0
|
|
20241011,152300,1259983280,2155,2155,2155,2155,0
|
|
20241011,152200,1259983280,2155,2155,2155,2155,0
|
|
20241011,152100,1259983280,2155,2155,2155,2155,0
|
|
20241011,152000,1259983280,2155,2155,2155,2155,0
|
|
20241011,151900,1259983280,2155,2170,2170,2155,7715
|
|
20241011,151800,1243313680,2170,2170,2170,2170,1
|
|
20241011,151700,1243311510,2170,2160,2170,2160,2843
|
|
20241011,151600,1237169840,2170,2170,2170,2160,7450
|
|
20241011,151500,1221074140,2175,2175,2175,2175,198
|
|
20241011,151400,1220643490,2180,2165,2180,2165,4297
|
|
20241011,151300,1211332670,2160,2160,2160,2160,2660
|
|
20241011,151200,1205587070,2160,2160,2160,2160,501
|
|
20241011,151100,1204504910,2165,2160,2165,2160,848
|
|
20241011,151000,1202669230,2165,2165,2165,2160,4158
|
|
20241011,150900,1193682160,2165,2160,2165,2160,434
|
|
20241011,150800,1192742560,2160,2170,2170,2160,6060
|
|
20241011,150700,1179633540,2170,2170,2175,2170,1367
|
|
20241011,150600,1176667135,2165,2175,2175,2165,3735
|
|
20241011,150500,1168566070,2170,2175,2175,2170,600
|
|
20241011,150400,1167261570,2175,2170,2175,2170,1601
|
|
20241011,150300,1163787395,2170,2175,2175,2170,1324
|
|
20241011,150200,1160911820,2175,2175,2175,2175,5441
|
|
20241011,150100,1149077645,2180,2175,2180,2175,107
|
|
20241011,150000,1148844915,2180,2180,2180,2180,542
|
|
20241011,145900,1147663355,2180,2180,2180,2180,1
|
|
20241011,145800,1147661175,2180,2180,2180,2180,0
|
|
20241011,145700,1147661175,2180,2180,2180,2180,500
|
|
20241011,145600,1146571175,2180,2180,2180,2180,111
|
|
20241011,145500,1146329195,2185,2180,2185,2175,6446
|
|
20241011,145400,1132295145,2180,2180,2180,2180,3010
|
|
20241011,145300,1125733345,2190,2190,2190,2185,3484
|
|
20241011,145200,1118106475,2190,2190,2190,2190,21
|
|
20241011,145100,1118060485,2195,2185,2195,2185,131
|
|
20241011,145000,1117773445,2195,2190,2195,2190,610
|
|
20241011,144900,1116437225,2185,2185,2185,2185,0
|
|
20241011,144800,1116437225,2185,2180,2190,2180,6963
|
|
20241011,144700,1101227675,2180,2180,2180,2180,0
|
|
20241011,144600,1101227675,2180,2180,2180,2170,4512
|
|
20241011,144500,1091400715,2185,2190,2190,2180,3871
|
|
20241011,144400,1082930245,2190,2205,2205,2190,1475
|
|
20241011,144300,1079689800,2205,2180,2205,2175,23326
|
|
20241011,144200,1028678825,2180,2175,2180,2175,269
|
|
20241011,144100,1028093745,2170,2170,2170,2170,0
|
|
20241011,144000,1028093745,2170,2170,2170,2170,10
|
|
20241011,143900,1028072045,2170,2170,2170,2170,1405
|
|
20241011,143800,1025023195,2160,2160,2160,2160,0
|
|
20241011,143700,1025023195,2160,2165,2165,2160,5267
|
|
20241011,143600,1013621475,2170,2170,2170,2170,30
|
|
20241011,143500,1013556375,2175,2165,2175,2165,17
|
|
20241011,143400,1013519410,2165,2165,2165,2165,0
|
|
20241011,143300,1013519410,2165,2165,2165,2165,1504
|
|
20241011,143200,1010263250,2175,2175,2175,2175,0
|
|
20241011,143100,1010263250,2175,2165,2175,2165,201
|
|
20241011,143000,1009827075,2170,2175,2175,2170,914
|
|
20241011,142900,1007843470,2180,2180,2180,2180,18
|
|
20241011,142800,1007804230,2180,2160,2180,2160,4268
|
|
20241011,142700,998563735,2160,2160,2165,2160,4308
|
|
20241011,142600,989258445,2160,2165,2165,2160,380
|
|
20241011,142500,988437395,2165,2160,2165,2160,6
|
|
20241011,142400,988424430,2165,2165,2165,2165,0
|
|
20241011,142300,988424430,2165,2165,2165,2165,0
|
|
20241011,142200,988424430,2165,2160,2165,2160,1117
|
|
20241011,142100,986011700,2160,2160,2165,2160,1551
|
|
20241011,142000,982661535,2165,2160,2165,2160,1051
|
|
20241011,141900,980391370,2165,2165,2165,2165,5
|
|
20241011,141800,980380545,2165,2170,2170,2165,2117
|
|
20241011,141700,975795740,2170,2170,2170,2165,492
|
|
20241011,141600,974728250,2165,2165,2165,2165,1400
|
|
20241011,141500,971697250,2165,2165,2165,2165,2100
|
|
20241011,141400,967150750,2165,2160,2165,2160,2896
|
|
20241011,141300,960887435,2155,2155,2155,2155,5
|
|
20241011,141200,960876660,2160,2145,2160,2145,4141
|
|
20241011,141100,951977975,2140,2140,2140,2140,1
|
|
20241011,141000,951975835,2145,2145,2145,2145,0
|
|
20241011,140900,951975835,2145,2145,2145,2145,0
|
|
20241011,140800,951975835,2145,2145,2145,2145,0
|
|
20241011,140700,951975835,2145,2145,2145,2145,1
|
|
20241011,140600,951973690,2140,2140,2140,2140,1258
|
|
20241011,140500,949281570,2145,2145,2145,2145,2869
|
|
20241011,140400,943127565,2150,2150,2150,2150,9255
|
|
20241011,140300,923229315,2155,2155,2155,2155,802
|
|
20241011,140200,921501005,2155,2155,2155,2155,1348
|
|
20241011,140100,918596065,2155,2155,2155,2155,500
|
|
20241011,140000,917518565,2165,2165,2165,2165,1
|
|
20241011,135900,917516400,2165,2165,2165,2165,1
|
|
20241011,135800,917514235,2155,2155,2155,2155,1
|
|
20241011,135700,917512080,2155,2155,2155,2155,250
|
|
20241011,135600,916973330,2155,2155,2155,2155,0
|
|
20241011,135500,916973330,2155,2155,2155,2155,0
|
|
20241011,135400,916973330,2155,2155,2155,2155,0
|
|
20241011,135300,916973330,2155,2155,2155,2155,0
|
|
20241011,135200,916973330,2155,2155,2155,2155,0
|
|
20241011,135100,916973330,2155,2155,2155,2155,0
|
|
20241011,135000,916973330,2155,2155,2155,2155,0
|
|
20241011,134900,916973330,2155,2155,2155,2155,50
|
|
20241011,134800,916865580,2155,2155,2155,2155,0
|
|
20241011,134700,916865580,2155,2155,2155,2155,0
|
|
20241011,134600,916865580,2155,2155,2155,2155,1
|
|
20241011,134500,916863425,2155,2160,2160,2155,2600
|
|
20241011,134400,911256910,2155,2155,2155,2155,0
|
|
20241011,134300,911256910,2155,2155,2155,2155,0
|
|
20241011,134200,911256910,2155,2155,2155,2155,0
|
|
20241011,134100,911256910,2155,2155,2155,2155,1000
|
|
20241011,134000,909101910,2155,2170,2170,2155,49987
|
|
20241011,133900,801153570,2170,2170,2170,2170,0
|
|
20241011,133800,801153570,2170,2170,2170,2170,26
|
|
20241011,133700,801097150,2165,2165,2165,2165,100
|
|
20241011,133600,800880650,2165,2165,2165,2165,0
|
|
20241011,133500,800880650,2165,2165,2165,2165,632
|
|
20241011,133400,799512370,2165,2165,2165,2165,0
|
|
20241011,133300,799512370,2165,2165,2165,2165,0
|
|
20241011,133200,799512370,2165,2165,2165,2165,0
|
|
20241011,133100,799512370,2165,2165,2165,2165,1875
|
|
20241011,133000,795452995,2165,2165,2165,2165,0
|
|
20241011,132900,795452995,2165,2170,2170,2165,148
|
|
20241011,132800,795131840,2170,2170,2170,2170,438
|
|
20241011,132700,794181380,2170,2170,2170,2170,300
|
|
20241011,132600,793530380,2170,2170,2170,2170,245
|
|
20241011,132500,792998730,2170,2170,2170,2170,0
|
|
20241011,132400,792998730,2170,2170,2170,2170,1
|
|
20241011,132300,792996560,2175,2175,2175,2175,0
|
|
20241011,132200,792996560,2175,2175,2175,2175,0
|
|
20241011,132100,792996560,2175,2175,2175,2175,1
|
|
20241011,132000,792994385,2175,2175,2175,2175,0
|
|
20241011,131900,792994385,2175,2175,2175,2175,0
|
|
20241011,131800,792994385,2175,2175,2175,2175,10
|
|
20241011,131700,792972635,2170,2170,2170,2170,1
|
|
20241011,131600,792970465,2175,2175,2175,2175,1
|
|
20241011,131500,792968290,2175,2175,2175,2175,30
|
|
20241011,131400,792903040,2175,2175,2175,2175,20
|
|
20241011,131300,792859540,2180,2180,2180,2180,1
|
|
20241011,131200,792857360,2160,2160,2160,2160,0
|
|
20241011,131100,792857360,2160,2160,2160,2160,0
|
|
20241011,131000,792857360,2160,2160,2160,2160,0
|
|
20241011,130900,792857360,2160,2160,2160,2160,0
|
|
20241011,130800,792857360,2160,2160,2160,2160,0
|
|
20241011,130700,792857360,2160,2160,2160,2160,0
|
|
20241011,130600,792857360,2160,2165,2165,2160,310
|
|
20241011,130500,792187660,2160,2165,2165,2160,528
|
|
20241011,130400,791047040,2160,2180,2180,2160,367
|
|
20241011,130300,790247120,2180,2175,2180,2160,1900
|
|
20241011,130200,786105400,2165,2165,2165,2165,10
|
|
20241011,130100,786083750,2165,2170,2170,2165,5485
|
|
20241011,130000,774195050,2170,2170,2170,2170,148
|
|
20241011,125900,773873890,2180,2180,2180,2180,0
|
|
20241011,125800,773873890,2180,2170,2180,2170,76
|
|
20241011,125700,773708960,2170,2170,2170,2170,0
|
|
20241011,125600,773708960,2170,2170,2170,2170,3
|
|
20241011,125500,773702450,2170,2170,2170,2170,1167
|
|
20241011,125400,771170060,2170,2175,2180,2170,7652
|
|
20241011,125300,754532065,2175,2180,2180,2175,157
|
|
20241011,125200,754190570,2180,2180,2180,2180,0
|
|
20241011,125100,754190570,2180,2180,2180,2180,0
|
|
20241011,125000,754190570,2180,2180,2180,2180,0
|
|
20241011,124900,754190570,2180,2180,2180,2180,0
|
|
20241011,124800,754190570,2180,2180,2180,2180,0
|
|
20241011,124700,754190570,2180,2180,2180,2180,1
|
|
20241011,124600,754188390,2175,2175,2175,2175,0
|
|
20241011,124500,754188390,2175,2175,2175,2175,0
|
|
20241011,124400,754188390,2175,2180,2180,2175,3128
|
|
20241011,124300,747384475,2185,2185,2185,2185,0
|
|
20241011,124200,747384475,2185,2185,2185,2185,1
|
|
20241011,124100,747382290,2175,2180,2185,2175,47
|
|
20241011,124000,747280005,2180,2180,2180,2180,59
|
|
20241011,123900,747151385,2180,2180,2180,2180,21
|
|
20241011,123800,747105605,2185,2180,2185,2180,694
|
|
20241011,123700,745591535,2180,2180,2180,2180,16
|
|
20241011,123600,745556655,2180,2180,2180,2180,984
|
|
20241011,123500,743411535,2175,2175,2175,2170,3364
|
|
20241011,123400,736094845,2185,2170,2185,2170,1011
|
|
20241011,123300,733885825,2175,2175,2175,2175,1000
|
|
20241011,123200,731710825,2175,2175,2175,2175,139
|
|
20241011,123100,731408500,2175,2175,2175,2175,1
|
|
20241011,123000,731406325,2170,2185,2185,2170,1255
|
|
20241011,122900,728682945,2170,2175,2185,2170,351
|
|
20241011,122800,727919725,2185,2185,2185,2185,1000
|
|
20241011,122700,725734725,2185,2185,2185,2185,0
|
|
20241011,122600,725734725,2185,2185,2185,2185,0
|
|
20241011,122500,725734725,2185,2185,2185,2185,0
|
|
20241011,122400,725734725,2185,2185,2185,2185,0
|
|
20241011,122300,725734725,2185,2170,2185,2170,593
|
|
20241011,122200,724447885,2170,2170,2170,2170,808
|
|
20241011,122100,722694525,2180,2175,2180,2165,1015
|
|
20241011,122000,720492155,2180,2180,2180,2180,1
|
|
20241011,121900,720489975,2175,2175,2175,2175,0
|
|
20241011,121800,720489975,2175,2175,2175,2175,20
|
|
20241011,121700,720446475,2170,2170,2170,2170,0
|
|
20241011,121600,720446475,2170,2170,2170,2170,1926
|
|
20241011,121500,716267055,2170,2170,2170,2170,5241
|
|
20241011,121400,704894085,2175,2175,2175,2175,207
|
|
20241011,121300,704443860,2180,2180,2180,2180,0
|
|
20241011,121200,704443860,2180,2170,2180,2170,431
|
|
20241011,121100,703508580,2180,2180,2180,2180,1
|
|
20241011,121000,703506400,2170,2170,2170,2170,75
|
|
20241011,120900,703343650,2170,2170,2170,2170,338
|
|
20241011,120800,702610190,2175,2175,2175,2175,0
|
|
20241011,120700,702610190,2175,2185,2185,2175,3143
|
|
20241011,120600,695762695,2185,2180,2185,2180,1035
|
|
20241011,120500,693501240,2185,2185,2185,2185,173
|
|
20241011,120400,693123235,2190,2190,2190,2190,0
|
|
20241011,120300,693123235,2190,2190,2190,2190,0
|
|
20241011,120200,693123235,2190,2190,2190,2190,0
|
|
20241011,120100,693123235,2190,2185,2190,2180,6915
|
|
20241011,120000,678045630,2185,2180,2185,2180,1862
|
|
20241011,115900,673985070,2185,2185,2185,2185,1035
|
|
20241011,115800,671723595,2185,2185,2185,2185,292
|
|
20241011,115700,671085575,2190,2190,2190,2190,0
|
|
20241011,115600,671085575,2190,2190,2190,2190,1276
|
|
20241011,115500,668291135,2195,2195,2195,2195,1
|
|
20241011,115400,668288940,2190,2190,2190,2190,2762
|
|
20241011,115300,662240160,2195,2195,2195,2195,3
|
|
20241011,115200,662233575,2190,2190,2190,2190,1557
|
|
20241011,115100,658823745,2195,2195,2195,2195,1
|
|
20241011,115000,658821550,2185,2185,2185,2185,0
|
|
20241011,114900,658821550,2185,2190,2190,2185,3000
|
|
20241011,114800,652256855,2195,2200,2200,2195,64
|
|
20241011,114700,652116360,2195,2195,2195,2195,1050
|
|
20241011,114600,649811610,2195,2195,2195,2195,500
|
|
20241011,114500,648714110,2205,2200,2205,2200,520
|
|
20241011,114400,647567770,2205,2205,2205,2205,5
|
|
20241011,114300,647556745,2200,2200,2200,2200,500
|
|
20241011,114200,646456745,2205,2205,2205,2205,786
|
|
20241011,114100,644723615,2205,2200,2205,2200,105
|
|
20241011,114000,644492590,2195,2190,2200,2190,701
|
|
20241011,113900,642956890,2200,2200,2200,2200,455
|
|
20241011,113800,641955890,2200,2200,2200,2200,0
|
|
20241011,113700,641955890,2200,2200,2200,2200,1492
|
|
20241011,113600,638673490,2200,2190,2200,2190,425
|
|
20241011,113500,637742690,2200,2200,2200,2200,531
|
|
20241011,113400,636574490,2200,2195,2200,2195,105
|
|
20241011,113300,636343515,2190,2190,2190,2190,0
|
|
20241011,113200,636343515,2190,2190,2190,2190,0
|
|
20241011,113100,636343515,2190,2190,2190,2190,1200
|
|
20241011,113000,633715515,2195,2195,2200,2195,1810
|
|
20241011,112900,629740065,2195,2195,2195,2195,0
|
|
20241011,112800,629740065,2195,2195,2195,2195,159
|
|
20241011,112700,629391060,2195,2195,2195,2195,100
|
|
20241011,112600,629171560,2195,2200,2200,2195,332
|
|
20241011,112500,628442795,2200,2200,2200,2195,42
|
|
20241011,112400,628350575,2195,2195,2195,2195,535
|
|
20241011,112300,627176250,2195,2200,2200,2195,1365
|
|
20241011,112200,624180045,2195,2190,2195,2190,6222
|
|
20241011,112100,610542320,2190,2190,2190,2190,1800
|
|
20241011,112000,606600320,2195,2195,2195,2195,0
|
|
20241011,111900,606600320,2195,2185,2195,2185,2093
|
|
20241011,111800,602027095,2195,2185,2195,2185,4927
|
|
20241011,111700,591261540,2195,2195,2195,2195,0
|
|
20241011,111600,591261540,2195,2195,2195,2195,0
|
|
20241011,111500,591261540,2195,2190,2195,2185,1278
|
|
20241011,111400,588469015,2190,2200,2200,2190,6858
|
|
20241011,111300,573442300,2205,2210,2210,2200,332
|
|
20241011,111200,572709900,2205,2215,2215,2200,1638
|
|
20241011,111100,569094580,2215,2210,2215,2200,10382
|
|
20241011,111000,546119725,2215,2210,2215,2200,11177
|
|
20241011,110900,521427685,2210,2185,2215,2180,19980
|
|
20241011,110800,477470780,2180,2175,2180,2175,3207
|
|
20241011,110700,470479770,2180,2185,2185,2180,2100
|
|
20241011,110600,465899270,2185,2180,2185,2180,2727
|
|
20241011,110500,459954385,2180,2180,2180,2180,10873
|
|
20241011,110400,436251245,2180,2185,2185,2180,1854
|
|
20241011,110300,432207555,2180,2170,2180,2170,17540
|
|
20241011,110200,394000050,2170,2170,2170,2170,1004
|
|
20241011,110100,391821370,2170,2175,2175,2170,370
|
|
20241011,110000,391018205,2175,2160,2175,2155,13390
|
|
20241011,105900,362020290,2155,2155,2155,2155,2223
|
|
20241011,105800,357229725,2155,2155,2155,2155,365
|
|
20241011,105700,356443150,2150,2155,2155,2150,3195
|
|
20241011,105600,349573875,2155,2160,2160,2155,357
|
|
20241011,105500,348803405,2155,2155,2155,2155,2005
|
|
20241011,105400,344482630,2155,2155,2155,2155,240
|
|
20241011,105300,343965430,2155,2160,2160,2155,1141
|
|
20241011,105200,341501020,2155,2155,2155,2155,0
|
|
20241011,105100,341501020,2155,2155,2155,2155,1
|
|
20241011,105000,341498865,2155,2155,2155,2155,1
|
|
20241011,104900,341496710,2160,2160,2160,2160,0
|
|
20241011,104800,341496710,2160,2160,2160,2160,0
|
|
20241011,104700,341496710,2160,2155,2160,2150,217
|
|
20241011,104600,341029150,2155,2155,2155,2155,0
|
|
20241011,104500,341029150,2155,2155,2155,2155,6165
|
|
20241011,104400,327743575,2155,2155,2155,2155,267
|
|
20241011,104300,327168190,2155,2155,2155,2155,0
|
|
20241011,104200,327168190,2155,2155,2155,2155,980
|
|
20241011,104100,325056290,2155,2155,2155,2155,8038
|
|
20241011,104000,307734400,2155,2155,2155,2155,1
|
|
20241011,103900,307732245,2160,2160,2160,2160,10
|
|
20241011,103800,307710645,2155,2155,2155,2155,565
|
|
20241011,103700,306493070,2155,2160,2160,2155,406
|
|
20241011,103600,305616115,2160,2160,2160,2160,0
|
|
20241011,103500,305616115,2160,2160,2160,2160,3900
|
|
20241011,103400,297192115,2160,2160,2160,2160,1
|
|
20241011,103300,297189955,2165,2165,2165,2165,0
|
|
20241011,103200,297189955,2165,2165,2165,2165,0
|
|
20241011,103100,297189955,2165,2165,2165,2165,0
|
|
20241011,103000,297189955,2165,2165,2165,2165,1020
|
|
20241011,102900,294981655,2165,2165,2165,2165,68
|
|
20241011,102800,294834435,2165,2165,2165,2165,0
|
|
20241011,102700,294834435,2165,2165,2165,2165,0
|
|
20241011,102600,294834435,2165,2165,2165,2165,1037
|
|
20241011,102500,292589330,2170,2170,2170,2170,0
|
|
20241011,102400,292589330,2170,2170,2170,2170,1000
|
|
20241011,102300,290419330,2165,2165,2165,2165,0
|
|
20241011,102200,290419330,2165,2165,2165,2165,2139
|
|
20241011,102100,285788395,2165,2165,2165,2165,100
|
|
20241011,102000,285571895,2170,2165,2170,2165,10
|
|
20241011,101900,285550200,2160,2160,2160,2160,0
|
|
20241011,101800,285550200,2160,2165,2165,2160,1893
|
|
20241011,101700,281454655,2170,2170,2170,2170,34
|
|
20241011,101600,281380875,2175,2175,2175,2175,1
|
|
20241011,101500,281378700,2175,2170,2175,2170,4108
|
|
20241011,101400,272448050,2170,2170,2170,2170,0
|
|
20241011,101300,272448050,2170,2170,2170,2170,0
|
|
20241011,101200,272448050,2170,2170,2170,2170,1622
|
|
20241011,101100,268928310,2170,2170,2170,2170,0
|
|
20241011,101000,268928310,2170,2170,2170,2170,0
|
|
20241011,100900,268928310,2170,2170,2170,2170,17
|
|
20241011,100800,268891420,2160,2165,2165,2160,15542
|
|
20241011,100700,235314160,2170,2165,2170,2165,101
|
|
20241011,100600,235095490,2165,2165,2165,2165,2
|
|
20241011,100500,235091160,2170,2165,2170,2165,11
|
|
20241011,100400,235067295,2165,2170,2170,2165,2500
|
|
20241011,100300,229654295,2170,2170,2170,2170,1133
|
|
20241011,100200,227195685,2170,2170,2170,2170,68
|
|
20241011,100100,227048125,2170,2170,2170,2170,93
|
|
20241011,100000,226846315,2165,2165,2165,2165,25
|
|
20241011,095900,226792190,2165,2165,2165,2165,108
|
|
20241011,095800,226558370,2165,2165,2165,2165,850
|
|
20241011,095700,224718120,2165,2170,2170,2165,210
|
|
20241011,095600,224262430,2170,2170,2170,2170,266
|
|
20241011,095500,223685210,2165,2165,2165,2165,1100
|
|
20241011,095400,221303710,2165,2170,2170,2165,8
|
|
20241011,095300,221286365,2165,2170,2170,2165,595
|
|
20241011,095200,219998185,2170,2170,2170,2170,341
|
|
20241011,095100,219258215,2175,2175,2175,2175,5
|
|
20241011,095000,219247340,2170,2175,2175,2170,109
|
|
20241011,094900,219010765,2175,2170,2175,2170,805
|
|
20241011,094800,217263880,2170,2170,2170,2170,503
|
|
20241011,094700,216172370,2175,2165,2175,2165,31
|
|
20241011,094600,216105205,2165,2170,2170,2165,2778
|
|
20241011,094500,210080150,2175,2175,2175,2175,457
|
|
20241011,094400,209086175,2175,2170,2175,2170,2324
|
|
20241011,094300,204042985,2175,2170,2175,2170,151
|
|
20241011,094200,203715310,2175,2175,2175,2170,853
|
|
20241011,094100,201864280,2175,2175,2175,2175,14
|
|
20241011,094000,201833830,2170,2180,2185,2170,5743
|
|
20241011,093900,189336805,2180,2180,2180,2175,178
|
|
20241011,093800,188949625,2180,2180,2180,2180,0
|
|
20241011,093700,188949625,2180,2180,2180,2175,107
|
|
20241011,093600,188716860,2175,2175,2180,2175,1065
|
|
20241011,093500,186400440,2180,2180,2185,2180,90
|
|
20241011,093400,186204215,2185,2180,2185,2170,10664
|
|
20241011,093300,162930785,2180,2180,2180,2180,0
|
|
20241011,093200,162930785,2180,2175,2185,2175,3741
|
|
20241011,093100,154777055,2175,2175,2175,2175,1
|
|
20241011,093000,154774880,2180,2180,2185,2180,4808
|
|
20241011,092900,144293415,2185,2180,2185,2180,2422
|
|
20241011,092800,139011430,2180,2175,2180,2175,237
|
|
20241011,092700,138495920,2180,2180,2180,2175,38
|
|
20241011,092600,138413230,2180,2180,2180,2180,1297
|
|
20241011,092500,135585770,2170,2170,2180,2165,7602
|
|
20241011,092400,119094550,2165,2170,2175,2165,3889
|
|
20241011,092300,110658360,2175,2180,2180,2175,1509
|
|
20241011,092200,107375170,2180,2175,2180,2175,1137
|
|
20241011,092100,104902170,2175,2180,2180,2170,2068
|
|
20241011,092000,100403145,2180,2175,2180,2170,1777
|
|
20241011,091900,96537990,2175,2170,2175,2170,826
|
|
20241011,091800,94745545,2170,2170,2170,2165,209
|
|
20241011,091700,94292090,2170,2160,2170,2160,1994
|
|
20241011,091600,89975845,2160,2165,2165,2160,284
|
|
20241011,091500,89361285,2165,2170,2170,2165,624
|
|
20241011,091400,88010205,2175,2170,2175,2170,1237
|
|
20241011,091300,85325860,2170,2170,2170,2170,3
|
|
20241011,091200,85319350,2165,2165,2170,2160,1225
|
|
20241011,091100,82671165,2170,2165,2170,2165,4549
|
|
20241011,091000,72807680,2165,2165,2170,2165,1044
|
|
20241011,090900,70547395,2170,2155,2170,2155,4396
|
|
20241011,090800,61043230,2155,2165,2165,2155,906
|
|
20241011,090700,59089190,2160,2145,2160,2145,1973
|
|
20241011,090600,54836860,2160,2160,2160,2145,4013
|
|
20241011,090500,46228280,2160,2160,2160,2145,241
|
|
20241011,090400,45710395,2155,2160,2160,2155,15
|
|
20241011,090300,45678010,2150,2150,2160,2145,3223
|
|
20241011,090200,38758580,2150,2155,2160,2150,7351
|
|
20241011,090100,22936875,2160,2160,2160,2160,3254
|
|
20241011,090000,15908235,2160,2160,2160,2150,6787
|