616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,191300,187631045,2385,2385,2385,2385,253
|
|
20241017,191200,187631045,2385,2385,2385,2385,0
|
|
20241017,191100,187631045,2385,2385,2385,2385,0
|
|
20241017,191000,187631045,2385,2385,2385,2385,0
|
|
20241017,190900,187631045,2385,2385,2385,2385,0
|
|
20241017,190800,187631045,2385,2385,2385,2385,0
|
|
20241017,190700,187631045,2385,2385,2385,2385,0
|
|
20241017,190600,187631045,2385,2385,2385,2385,0
|
|
20241017,190500,187631045,2385,2385,2385,2385,0
|
|
20241017,190400,187631045,2385,2385,2385,2385,0
|
|
20241017,190300,187631045,2385,2385,2385,2385,0
|
|
20241017,190200,187631045,2385,2385,2385,2385,0
|
|
20241017,190100,187631045,2385,2385,2385,2385,0
|
|
20241017,190000,187631045,2385,2385,2385,2385,0
|
|
20241017,185900,187631045,2385,2385,2385,2385,0
|
|
20241017,185800,187631045,2385,2385,2385,2385,0
|
|
20241017,185700,187631045,2385,2385,2385,2385,0
|
|
20241017,185600,187631045,2385,2385,2385,2385,0
|
|
20241017,185500,187631045,2385,2385,2385,2385,0
|
|
20241017,185400,187631045,2385,2385,2385,2385,0
|
|
20241017,185300,187631045,2385,2385,2385,2385,0
|
|
20241017,185200,187631045,2385,2385,2385,2385,0
|
|
20241017,185100,187631045,2385,2385,2385,2385,0
|
|
20241017,185000,187631045,2385,2385,2385,2385,0
|
|
20241017,184900,187631045,2385,2385,2385,2385,0
|
|
20241017,184800,187631045,2385,2385,2385,2385,0
|
|
20241017,184700,187631045,2385,2385,2385,2385,0
|
|
20241017,184600,187631045,2385,2385,2385,2385,0
|
|
20241017,184500,187631045,2385,2385,2385,2385,0
|
|
20241017,184400,187631045,2385,2385,2385,2385,0
|
|
20241017,184300,187631045,2385,2385,2385,2385,253
|
|
20241017,184200,187631045,2385,2385,2385,2385,0
|
|
20241017,184100,187631045,2385,2385,2385,2385,0
|
|
20241017,184000,187631045,2385,2385,2385,2385,0
|
|
20241017,183900,187631045,2385,2385,2385,2385,0
|
|
20241017,183800,187631045,2385,2385,2385,2385,0
|
|
20241017,183700,187631045,2385,2385,2385,2385,0
|
|
20241017,183600,187631045,2385,2385,2385,2385,0
|
|
20241017,183500,187631045,2385,2385,2385,2385,0
|
|
20241017,183400,187631045,2385,2385,2385,2385,0
|
|
20241017,183300,187631045,2385,2385,2385,2385,0
|
|
20241017,183200,187631045,2385,2385,2385,2385,0
|
|
20241017,183100,187631045,2385,2385,2385,2385,0
|
|
20241017,183000,187631045,2385,2385,2385,2385,0
|
|
20241017,182900,187631045,2385,2385,2385,2385,0
|
|
20241017,182800,187631045,2385,2385,2385,2385,0
|
|
20241017,182700,187631045,2385,2385,2385,2385,0
|
|
20241017,182600,187631045,2385,2385,2385,2385,0
|
|
20241017,182500,187631045,2385,2385,2385,2385,0
|
|
20241017,182400,187631045,2385,2385,2385,2385,0
|
|
20241017,182300,187631045,2385,2385,2385,2385,0
|
|
20241017,182200,187631045,2385,2385,2385,2385,0
|
|
20241017,182100,187631045,2385,2385,2385,2385,0
|
|
20241017,182000,187631045,2385,2385,2385,2385,0
|
|
20241017,181900,187631045,2385,2385,2385,2385,0
|
|
20241017,181800,187631045,2385,2385,2385,2385,0
|
|
20241017,181700,187631045,2385,2385,2385,2385,0
|
|
20241017,181600,187631045,2385,2385,2385,2385,0
|
|
20241017,181500,187631045,2385,2385,2385,2385,0
|
|
20241017,181400,187631045,2385,2385,2385,2385,0
|
|
20241017,181300,187631045,2385,2385,2385,2385,253
|
|
20241017,181200,187631045,2385,2385,2385,2385,0
|
|
20241017,181100,187631045,2385,2385,2385,2385,0
|
|
20241017,181000,187631045,2385,2385,2385,2385,0
|
|
20241017,180900,187631045,2385,2385,2385,2385,0
|
|
20241017,180800,187631045,2385,2385,2385,2385,0
|
|
20241017,180700,187631045,2385,2385,2385,2385,0
|
|
20241017,180600,187631045,2385,2385,2385,2385,0
|
|
20241017,180500,187631045,2385,2385,2385,2385,0
|
|
20241017,180400,187631045,2385,2385,2385,2385,0
|
|
20241017,180300,187631045,2385,2385,2385,2385,0
|
|
20241017,180200,187631045,2385,2385,2385,2385,0
|
|
20241017,180100,187631045,2385,2385,2385,2385,0
|
|
20241017,180000,187631045,2385,2385,2385,2385,0
|
|
20241017,175900,187631045,2385,2385,2385,2385,0
|
|
20241017,175800,187631045,2385,2385,2385,2385,0
|
|
20241017,175700,187631045,2385,2385,2385,2385,0
|
|
20241017,175600,187631045,2385,2385,2385,2385,0
|
|
20241017,175500,187631045,2385,2385,2385,2385,0
|
|
20241017,175400,187631045,2385,2385,2385,2385,0
|
|
20241017,175300,187631045,2385,2385,2385,2385,0
|
|
20241017,175200,187631045,2385,2385,2385,2385,0
|
|
20241017,175100,187631045,2385,2385,2385,2385,0
|
|
20241017,175000,187631045,2385,2385,2385,2385,0
|
|
20241017,174900,187631045,2385,2385,2385,2385,0
|
|
20241017,174800,187631045,2385,2385,2385,2385,0
|
|
20241017,174700,187631045,2385,2385,2385,2385,0
|
|
20241017,174600,187631045,2385,2385,2385,2385,0
|
|
20241017,174500,187631045,2385,2385,2385,2385,0
|
|
20241017,174400,187631045,2385,2385,2385,2385,0
|
|
20241017,174300,187631045,2385,2385,2385,2385,253
|
|
20241017,174200,187631045,2385,2385,2385,2385,0
|
|
20241017,174100,187631045,2385,2385,2385,2385,0
|
|
20241017,174000,187631045,2385,2385,2385,2385,0
|
|
20241017,173900,187631045,2385,2385,2385,2385,0
|
|
20241017,173800,187631045,2385,2385,2385,2385,0
|
|
20241017,173700,187631045,2385,2385,2385,2385,0
|
|
20241017,173600,187631045,2385,2385,2385,2385,0
|
|
20241017,173500,187631045,2385,2385,2385,2385,0
|
|
20241017,173400,187631045,2385,2385,2385,2385,0
|
|
20241017,173300,187631045,2385,2385,2385,2385,0
|
|
20241017,173200,187631045,2385,2385,2385,2385,0
|
|
20241017,173100,187631045,2385,2385,2385,2385,0
|
|
20241017,173000,187631045,2385,2385,2385,2385,0
|
|
20241017,172900,187631045,2385,2385,2385,2385,0
|
|
20241017,172800,187631045,2385,2385,2385,2385,0
|
|
20241017,172700,187631045,2385,2385,2385,2385,0
|
|
20241017,172600,187631045,2385,2385,2385,2385,0
|
|
20241017,172500,187631045,2385,2385,2385,2385,0
|
|
20241017,172400,187631045,2385,2385,2385,2385,0
|
|
20241017,172300,187631045,2385,2385,2385,2385,0
|
|
20241017,172200,187631045,2385,2385,2385,2385,0
|
|
20241017,172100,187631045,2385,2385,2385,2385,0
|
|
20241017,172000,187631045,2385,2385,2385,2385,0
|
|
20241017,171900,187631045,2385,2385,2385,2385,0
|
|
20241017,171800,187631045,2385,2385,2385,2385,0
|
|
20241017,171700,187631045,2385,2385,2385,2385,0
|
|
20241017,171600,187631045,2385,2385,2385,2385,0
|
|
20241017,171500,187631045,2385,2385,2385,2385,0
|
|
20241017,171400,187631045,2385,2385,2385,2385,0
|
|
20241017,171300,187631045,2385,2385,2385,2385,253
|
|
20241017,171200,187631045,2385,2385,2385,2385,0
|
|
20241017,171100,187631045,2385,2385,2385,2385,0
|
|
20241017,171000,187631045,2385,2385,2385,2385,0
|
|
20241017,170900,187631045,2385,2385,2385,2385,0
|
|
20241017,170800,187631045,2385,2385,2385,2385,0
|
|
20241017,170700,187631045,2385,2385,2385,2385,0
|
|
20241017,170600,187631045,2385,2385,2385,2385,0
|
|
20241017,170500,187631045,2385,2385,2385,2385,0
|
|
20241017,170400,187631045,2385,2385,2385,2385,0
|
|
20241017,170300,187631045,2385,2385,2385,2385,0
|
|
20241017,170200,187631045,2385,2385,2385,2385,0
|
|
20241017,170100,187631045,2385,2385,2385,2385,0
|
|
20241017,170000,187631045,2385,2385,2385,2385,0
|
|
20241017,165900,187631045,2385,2385,2385,2385,0
|
|
20241017,165800,187631045,2385,2385,2385,2385,0
|
|
20241017,165700,187631045,2385,2385,2385,2385,0
|
|
20241017,165600,187631045,2385,2385,2385,2385,0
|
|
20241017,165500,187631045,2385,2385,2385,2385,0
|
|
20241017,165400,187631045,2385,2385,2385,2385,0
|
|
20241017,165300,187631045,2385,2385,2385,2385,0
|
|
20241017,165200,187631045,2385,2385,2385,2385,0
|
|
20241017,165100,187631045,2385,2385,2385,2385,0
|
|
20241017,165000,187631045,2385,2385,2385,2385,0
|
|
20241017,164900,187631045,2385,2385,2385,2385,0
|
|
20241017,164800,187631045,2385,2385,2385,2385,0
|
|
20241017,164700,187631045,2385,2385,2385,2385,0
|
|
20241017,164600,187631045,2385,2385,2385,2385,0
|
|
20241017,164500,187631045,2385,2385,2385,2385,0
|
|
20241017,164400,187631045,2385,2385,2385,2385,0
|
|
20241017,164300,187631045,2385,2385,2385,2385,253
|
|
20241017,164200,187631045,2385,2385,2385,2385,0
|
|
20241017,164100,187631045,2385,2385,2385,2385,0
|
|
20241017,164000,187631045,2385,2385,2385,2385,0
|
|
20241017,163900,187631045,2385,2385,2385,2385,0
|
|
20241017,163800,187631045,2385,2385,2385,2385,0
|
|
20241017,163700,187631045,2385,2385,2385,2385,0
|
|
20241017,163600,187631045,2385,2385,2385,2385,0
|
|
20241017,163500,187631045,2385,2385,2385,2385,0
|
|
20241017,163400,187631045,2385,2385,2385,2385,0
|
|
20241017,163300,187631045,2385,2385,2385,2385,0
|
|
20241017,163200,187631045,2385,2385,2385,2385,0
|
|
20241017,163100,187631045,2385,2385,2385,2385,0
|
|
20241017,163000,187631045,2385,2385,2385,2385,0
|
|
20241017,162900,187631045,2385,2385,2385,2385,0
|
|
20241017,162800,187631045,2385,2385,2385,2385,0
|
|
20241017,162700,187631045,2385,2385,2385,2385,0
|
|
20241017,162600,187631045,2385,2385,2385,2385,0
|
|
20241017,162500,187631045,2385,2385,2385,2385,0
|
|
20241017,162400,187631045,2385,2385,2385,2385,0
|
|
20241017,162300,187631045,2385,2385,2385,2385,0
|
|
20241017,162200,187631045,2385,2385,2385,2385,0
|
|
20241017,162100,187631045,2385,2385,2385,2385,0
|
|
20241017,162000,187631045,2385,2385,2385,2385,0
|
|
20241017,161900,187631045,2385,2385,2385,2385,0
|
|
20241017,161800,187631045,2385,2385,2385,2385,0
|
|
20241017,161700,187631045,2385,2385,2385,2385,0
|
|
20241017,161600,187631045,2385,2385,2385,2385,0
|
|
20241017,161500,187631045,2385,2385,2385,2385,0
|
|
20241017,161400,187631045,2385,2385,2385,2385,0
|
|
20241017,161300,187631045,2385,2385,2385,2385,253
|
|
20241017,161200,187631045,2385,2385,2385,2385,0
|
|
20241017,161100,187631045,2385,2385,2385,2385,0
|
|
20241017,161000,187631045,2385,2385,2385,2385,0
|
|
20241017,160900,187631045,2385,2385,2385,2385,0
|
|
20241017,160800,187631045,2385,2385,2385,2385,0
|
|
20241017,160700,187631045,2385,2385,2385,2385,0
|
|
20241017,160600,187631045,2385,2385,2385,2385,0
|
|
20241017,160500,187631045,2385,2385,2385,2385,0
|
|
20241017,160400,187631045,2385,2385,2385,2385,0
|
|
20241017,160300,187631045,2385,2385,2385,2385,0
|
|
20241017,160200,187631045,2385,2385,2385,2385,0
|
|
20241017,160100,187631045,2385,2385,2385,2385,0
|
|
20241017,160000,187631045,2385,2385,2385,2385,0
|
|
20241017,155900,187631045,2385,2385,2385,2385,0
|
|
20241017,155800,187631045,2385,2385,2385,2385,0
|
|
20241017,155700,187631045,2385,2385,2385,2385,0
|
|
20241017,155600,187631045,2385,2385,2385,2385,0
|
|
20241017,155500,187631045,2385,2385,2385,2385,0
|
|
20241017,155400,187631045,2385,2385,2385,2385,0
|
|
20241017,155300,187631045,2385,2385,2385,2385,0
|
|
20241017,155200,187631045,2385,2385,2385,2385,0
|
|
20241017,155100,187631045,2385,2385,2385,2385,0
|
|
20241017,155000,187631045,2385,2385,2385,2385,0
|
|
20241017,154900,187631045,2385,2385,2385,2385,0
|
|
20241017,154800,187631045,2385,2385,2385,2385,0
|
|
20241017,154700,187631045,2385,2385,2385,2385,0
|
|
20241017,154600,187631045,2385,2385,2385,2385,0
|
|
20241017,154500,187631045,2385,2385,2385,2385,0
|
|
20241017,154400,187631045,2385,2385,2385,2385,0
|
|
20241017,154300,187631045,2385,2385,2385,2385,253
|
|
20241017,154200,187631045,2385,2385,2385,2385,0
|
|
20241017,154100,187631045,2385,2385,2385,2385,0
|
|
20241017,154000,187631045,2385,2385,2385,2385,0
|
|
20241017,153900,187631045,2385,2385,2385,2385,0
|
|
20241017,153800,187631045,2385,2385,2385,2385,0
|
|
20241017,153700,187631045,2385,2385,2385,2385,0
|
|
20241017,153600,187631045,2385,2385,2385,2385,0
|
|
20241017,153500,187631045,2385,2385,2385,2385,0
|
|
20241017,153400,187631045,2385,2385,2385,2385,0
|
|
20241017,153300,187631045,2385,2385,2385,2385,0
|
|
20241017,153200,187631045,2385,2385,2385,2385,0
|
|
20241017,153100,187631045,2385,2385,2385,2385,0
|
|
20241017,153000,187631045,2385,2385,2385,2385,253
|
|
20241017,152900,187027640,2390,2390,2390,2390,0
|
|
20241017,152800,187027640,2390,2390,2390,2390,0
|
|
20241017,152700,187027640,2390,2390,2390,2390,0
|
|
20241017,152600,187027640,2390,2390,2390,2390,0
|
|
20241017,152500,187027640,2390,2390,2390,2390,0
|
|
20241017,152400,187027640,2390,2390,2390,2390,0
|
|
20241017,152300,187027640,2390,2390,2390,2390,0
|
|
20241017,152200,187027640,2390,2390,2390,2390,0
|
|
20241017,152100,187027640,2390,2390,2390,2390,0
|
|
20241017,152000,187027640,2390,2390,2390,2390,0
|
|
20241017,151900,187027640,2390,2385,2390,2380,69
|
|
20241017,151800,186863335,2390,2385,2390,2385,7
|
|
20241017,151700,186846620,2385,2385,2385,2385,0
|
|
20241017,151600,186846620,2385,2385,2385,2385,2
|
|
20241017,151500,186841850,2390,2390,2390,2385,7
|
|
20241017,151400,186825130,2385,2385,2385,2380,5
|
|
20241017,151300,186813220,2390,2390,2390,2390,0
|
|
20241017,151200,186813220,2390,2385,2390,2385,62
|
|
20241017,151100,186665330,2380,2380,2380,2380,0
|
|
20241017,151000,186665330,2380,2380,2380,2380,63
|
|
20241017,150900,186515390,2385,2385,2385,2385,3
|
|
20241017,150800,186508235,2385,2385,2385,2385,2
|
|
20241017,150700,186503465,2375,2375,2375,2375,0
|
|
20241017,150600,186503465,2375,2375,2375,2375,0
|
|
20241017,150500,186503465,2375,2375,2375,2375,0
|
|
20241017,150400,186503465,2375,2375,2375,2375,0
|
|
20241017,150300,186503465,2375,2375,2380,2375,630
|
|
20241017,150200,185007205,2380,2385,2385,2380,1219
|
|
20241017,150100,182105970,2395,2390,2395,2390,342
|
|
20241017,150000,181288580,2395,2390,2395,2390,66
|
|
20241017,145900,181130830,2390,2390,2390,2390,1856
|
|
20241017,145800,176694990,2390,2390,2390,2390,5
|
|
20241017,145700,176683040,2395,2395,2395,2395,1
|
|
20241017,145600,176680645,2395,2395,2395,2395,3
|
|
20241017,145500,176673460,2390,2390,2390,2390,93
|
|
20241017,145400,176451190,2390,2385,2390,2385,1597
|
|
20241017,145300,172634365,2390,2390,2390,2390,0
|
|
20241017,145200,172634365,2390,2390,2390,2390,0
|
|
20241017,145100,172634365,2390,2385,2390,2385,3
|
|
20241017,145000,172627205,2390,2390,2390,2390,0
|
|
20241017,144900,172627205,2390,2385,2390,2385,5
|
|
20241017,144800,172615265,2390,2385,2390,2385,4
|
|
20241017,144700,172605710,2390,2390,2390,2390,0
|
|
20241017,144600,172605710,2390,2390,2390,2390,0
|
|
20241017,144500,172605710,2390,2390,2390,2390,0
|
|
20241017,144400,172605710,2390,2385,2390,2385,4
|
|
20241017,144300,172596160,2385,2385,2385,2385,20
|
|
20241017,144200,172548460,2380,2380,2380,2380,0
|
|
20241017,144100,172548460,2380,2380,2380,2380,1530
|
|
20241017,144000,168907060,2390,2385,2390,2385,38
|
|
20241017,143900,168816415,2385,2385,2385,2385,0
|
|
20241017,143800,168816415,2385,2385,2385,2385,0
|
|
20241017,143700,168816415,2385,2385,2385,2385,8
|
|
20241017,143600,168797335,2385,2385,2385,2385,0
|
|
20241017,143500,168797335,2385,2380,2385,2380,652
|
|
20241017,143400,167244950,2380,2380,2380,2380,2
|
|
20241017,143300,167240190,2385,2385,2385,2385,0
|
|
20241017,143200,167240190,2385,2385,2385,2385,0
|
|
20241017,143100,167240190,2385,2385,2385,2385,0
|
|
20241017,143000,167240190,2385,2385,2385,2385,0
|
|
20241017,142900,167240190,2385,2385,2385,2385,0
|
|
20241017,142800,167240190,2385,2380,2385,2380,4
|
|
20241017,142700,167230655,2375,2375,2375,2375,1
|
|
20241017,142600,167228280,2380,2380,2380,2380,0
|
|
20241017,142500,167228280,2380,2380,2380,2380,16
|
|
20241017,142400,167190200,2380,2380,2380,2380,0
|
|
20241017,142300,167190200,2380,2385,2385,2380,278
|
|
20241017,142200,166528555,2390,2380,2390,2380,4917
|
|
20241017,142100,154800380,2375,2375,2375,2375,204
|
|
20241017,142000,154315880,2370,2370,2370,2370,0
|
|
20241017,141900,154315880,2370,2370,2370,2370,0
|
|
20241017,141800,154315880,2370,2370,2370,2370,0
|
|
20241017,141700,154315880,2370,2370,2370,2370,0
|
|
20241017,141600,154315880,2370,2370,2370,2370,0
|
|
20241017,141500,154315880,2370,2370,2370,2370,19
|
|
20241017,141400,154270850,2370,2370,2370,2370,0
|
|
20241017,141300,154270850,2370,2370,2370,2370,8
|
|
20241017,141200,154251890,2375,2375,2375,2375,0
|
|
20241017,141100,154251890,2375,2375,2375,2375,0
|
|
20241017,141000,154251890,2375,2375,2375,2375,0
|
|
20241017,140900,154251890,2375,2375,2375,2375,0
|
|
20241017,140800,154251890,2375,2375,2375,2375,0
|
|
20241017,140700,154251890,2375,2375,2375,2375,0
|
|
20241017,140600,154251890,2375,2375,2375,2375,0
|
|
20241017,140500,154251890,2375,2375,2375,2375,24
|
|
20241017,140400,154194890,2380,2380,2380,2380,0
|
|
20241017,140300,154194890,2380,2380,2380,2380,17
|
|
20241017,140200,154154430,2380,2375,2380,2375,92
|
|
20241017,140100,153935915,2380,2375,2380,2375,3422
|
|
20241017,140000,145808615,2375,2375,2375,2375,3
|
|
20241017,135900,145801490,2370,2370,2370,2370,0
|
|
20241017,135800,145801490,2370,2370,2370,2370,440
|
|
20241017,135700,144758690,2370,2370,2370,2370,0
|
|
20241017,135600,144758690,2370,2370,2370,2370,0
|
|
20241017,135500,144758690,2370,2370,2370,2370,0
|
|
20241017,135400,144758690,2370,2370,2370,2370,0
|
|
20241017,135300,144758690,2370,2370,2370,2370,0
|
|
20241017,135200,144758690,2370,2370,2370,2370,0
|
|
20241017,135100,144758690,2370,2370,2370,2370,2
|
|
20241017,135000,144753950,2365,2365,2365,2365,0
|
|
20241017,134900,144753950,2365,2365,2365,2365,115
|
|
20241017,134800,144481975,2365,2365,2365,2365,0
|
|
20241017,134700,144481975,2365,2365,2365,2365,0
|
|
20241017,134600,144481975,2365,2365,2365,2365,0
|
|
20241017,134500,144481975,2365,2365,2365,2365,1
|
|
20241017,134400,144479610,2365,2365,2365,2365,0
|
|
20241017,134300,144479610,2365,2365,2365,2365,4103
|
|
20241017,134200,134776015,2370,2370,2370,2370,0
|
|
20241017,134100,134776015,2370,2370,2370,2370,10
|
|
20241017,134000,134752315,2370,2370,2370,2370,0
|
|
20241017,133900,134752315,2370,2370,2370,2370,0
|
|
20241017,133800,134752315,2370,2370,2370,2370,0
|
|
20241017,133700,134752315,2370,2370,2370,2370,0
|
|
20241017,133600,134752315,2370,2370,2370,2370,150
|
|
20241017,133500,134396815,2370,2370,2370,2370,0
|
|
20241017,133400,134396815,2370,2370,2370,2370,0
|
|
20241017,133300,134396815,2370,2370,2370,2370,0
|
|
20241017,133200,134396815,2370,2370,2370,2370,1
|
|
20241017,133100,134394445,2370,2370,2370,2370,0
|
|
20241017,133000,134394445,2370,2370,2370,2370,0
|
|
20241017,132900,134394445,2370,2370,2370,2370,0
|
|
20241017,132800,134394445,2370,2370,2370,2370,0
|
|
20241017,132700,134394445,2370,2365,2370,2365,567
|
|
20241017,132600,133053485,2365,2365,2365,2365,487
|
|
20241017,132500,131901730,2370,2370,2370,2370,0
|
|
20241017,132400,131901730,2370,2370,2370,2370,1257
|
|
20241017,132300,128922640,2375,2375,2375,2375,0
|
|
20241017,132200,128922640,2375,2375,2375,2375,0
|
|
20241017,132100,128922640,2375,2375,2375,2375,0
|
|
20241017,132000,128922640,2375,2375,2375,2375,0
|
|
20241017,131900,128922640,2375,2370,2375,2370,57
|
|
20241017,131800,128787540,2370,2370,2370,2370,0
|
|
20241017,131700,128787540,2370,2370,2370,2370,1000
|
|
20241017,131600,126417540,2370,2370,2370,2370,500
|
|
20241017,131500,125232540,2370,2370,2370,2365,2303
|
|
20241017,131400,119774435,2365,2365,2365,2365,0
|
|
20241017,131300,119774435,2365,2365,2365,2365,0
|
|
20241017,131200,119774435,2365,2370,2370,2365,737
|
|
20241017,131100,118027930,2365,2365,2365,2365,1
|
|
20241017,131000,118025565,2370,2370,2370,2370,1
|
|
20241017,130900,118023195,2370,2365,2370,2365,50
|
|
20241017,130800,117904895,2370,2370,2370,2370,0
|
|
20241017,130700,117904895,2370,2370,2370,2370,0
|
|
20241017,130600,117904895,2370,2370,2370,2370,30
|
|
20241017,130500,117833795,2370,2370,2370,2370,2
|
|
20241017,130400,117829055,2365,2365,2365,2365,18
|
|
20241017,130300,117786485,2370,2370,2370,2370,0
|
|
20241017,130200,117786485,2370,2370,2370,2370,0
|
|
20241017,130100,117786485,2370,2370,2370,2370,0
|
|
20241017,130000,117786485,2370,2370,2370,2370,0
|
|
20241017,125900,117786485,2370,2370,2370,2370,0
|
|
20241017,125800,117786485,2370,2370,2370,2370,0
|
|
20241017,125700,117786485,2370,2370,2370,2370,0
|
|
20241017,125600,117786485,2370,2370,2370,2370,0
|
|
20241017,125500,117786485,2370,2370,2370,2370,0
|
|
20241017,125400,117786485,2370,2365,2370,2365,258
|
|
20241017,125300,117176310,2370,2370,2370,2370,2
|
|
20241017,125200,117171570,2370,2370,2370,2370,0
|
|
20241017,125100,117171570,2370,2365,2370,2365,2
|
|
20241017,125000,117166835,2365,2365,2365,2365,1
|
|
20241017,124900,117164470,2370,2370,2370,2370,0
|
|
20241017,124800,117164470,2370,2370,2370,2365,7
|
|
20241017,124700,117147885,2370,2370,2370,2370,36
|
|
20241017,124600,117062565,2370,2370,2370,2370,50
|
|
20241017,124500,116944065,2370,2370,2370,2370,337
|
|
20241017,124400,116145375,2370,2370,2370,2370,0
|
|
20241017,124300,116145375,2370,2370,2370,2370,18
|
|
20241017,124200,116102715,2370,2370,2370,2365,64
|
|
20241017,124100,115951155,2370,2370,2370,2370,0
|
|
20241017,124000,115951155,2370,2370,2370,2370,12
|
|
20241017,123900,115922715,2370,2370,2370,2370,1
|
|
20241017,123800,115920345,2370,2370,2370,2370,93
|
|
20241017,123700,115699935,2370,2370,2370,2370,10
|
|
20241017,123600,115676235,2370,2370,2370,2370,53
|
|
20241017,123500,115550625,2370,2370,2370,2370,61
|
|
20241017,123400,115406055,2370,2370,2370,2370,37
|
|
20241017,123300,115318365,2370,2370,2370,2370,48
|
|
20241017,123200,115204605,2370,2370,2370,2370,0
|
|
20241017,123100,115204605,2370,2370,2370,2370,12
|
|
20241017,123000,115176165,2365,2365,2365,2365,0
|
|
20241017,122900,115176165,2365,2365,2365,2365,0
|
|
20241017,122800,115176165,2365,2365,2365,2365,160
|
|
20241017,122700,114797765,2365,2365,2365,2365,0
|
|
20241017,122600,114797765,2365,2365,2365,2365,0
|
|
20241017,122500,114797765,2365,2365,2365,2365,0
|
|
20241017,122400,114797765,2365,2365,2365,2365,0
|
|
20241017,122300,114797765,2365,2365,2365,2365,0
|
|
20241017,122200,114797765,2365,2365,2365,2365,0
|
|
20241017,122100,114797765,2365,2365,2365,2365,0
|
|
20241017,122000,114797765,2365,2365,2365,2365,0
|
|
20241017,121900,114797765,2365,2370,2370,2365,220
|
|
20241017,121800,114277040,2370,2370,2370,2370,0
|
|
20241017,121700,114277040,2370,2370,2370,2370,0
|
|
20241017,121600,114277040,2370,2370,2370,2370,0
|
|
20241017,121500,114277040,2370,2370,2370,2370,68
|
|
20241017,121400,114115880,2370,2370,2370,2370,0
|
|
20241017,121300,114115880,2370,2370,2370,2370,0
|
|
20241017,121200,114115880,2370,2370,2370,2370,0
|
|
20241017,121100,114115880,2370,2370,2370,2370,0
|
|
20241017,121000,114115880,2370,2370,2370,2370,0
|
|
20241017,120900,114115880,2370,2370,2370,2370,0
|
|
20241017,120800,114115880,2370,2370,2370,2370,0
|
|
20241017,120700,114115880,2370,2370,2370,2370,0
|
|
20241017,120600,114115880,2370,2370,2370,2370,13
|
|
20241017,120500,114085070,2370,2370,2370,2370,0
|
|
20241017,120400,114085070,2370,2370,2370,2370,0
|
|
20241017,120300,114085070,2370,2370,2370,2370,0
|
|
20241017,120200,114085070,2370,2370,2370,2370,0
|
|
20241017,120100,114085070,2370,2370,2370,2370,44
|
|
20241017,120000,113980790,2370,2370,2370,2370,57
|
|
20241017,115900,113845700,2365,2370,2370,2365,230
|
|
20241017,115800,113300745,2370,2370,2370,2370,0
|
|
20241017,115700,113300745,2370,2370,2370,2370,0
|
|
20241017,115600,113300745,2370,2370,2370,2370,400
|
|
20241017,115500,112352745,2375,2375,2375,2375,0
|
|
20241017,115400,112352745,2375,2375,2375,2375,10
|
|
20241017,115300,112328995,2370,2370,2370,2370,0
|
|
20241017,115200,112328995,2370,2370,2370,2370,0
|
|
20241017,115100,112328995,2370,2370,2370,2370,438
|
|
20241017,115000,111290935,2375,2370,2375,2370,15
|
|
20241017,114900,111255335,2375,2375,2375,2375,0
|
|
20241017,114800,111255335,2375,2370,2375,2370,55
|
|
20241017,114700,111124960,2370,2370,2370,2370,0
|
|
20241017,114600,111124960,2370,2370,2370,2370,0
|
|
20241017,114500,111124960,2370,2375,2375,2370,746
|
|
20241017,114400,109356935,2370,2370,2370,2370,0
|
|
20241017,114300,109356935,2370,2370,2370,2370,1
|
|
20241017,114200,109354565,2370,2370,2370,2370,0
|
|
20241017,114100,109354565,2370,2375,2375,2370,417
|
|
20241017,114000,108364330,2380,2380,2380,2380,1
|
|
20241017,113900,108361950,2380,2380,2380,2380,4
|
|
20241017,113800,108352430,2375,2375,2375,2375,1293
|
|
20241017,113700,105281555,2375,2375,2375,2375,0
|
|
20241017,113600,105281555,2375,2375,2375,2375,0
|
|
20241017,113500,105281555,2375,2375,2375,2375,1
|
|
20241017,113400,105279180,2370,2370,2370,2370,0
|
|
20241017,113300,105279180,2370,2370,2370,2370,0
|
|
20241017,113200,105279180,2370,2370,2370,2370,0
|
|
20241017,113100,105279180,2370,2370,2370,2370,57
|
|
20241017,113000,105144090,2370,2370,2370,2370,0
|
|
20241017,112900,105144090,2370,2370,2370,2370,500
|
|
20241017,112800,103959090,2375,2375,2375,2375,0
|
|
20241017,112700,103959090,2375,2375,2375,2375,21
|
|
20241017,112600,103909215,2370,2370,2370,2370,0
|
|
20241017,112500,103909215,2370,2370,2370,2370,0
|
|
20241017,112400,103909215,2370,2370,2370,2370,0
|
|
20241017,112300,103909215,2370,2370,2370,2370,0
|
|
20241017,112200,103909215,2370,2370,2370,2370,0
|
|
20241017,112100,103909215,2370,2370,2370,2370,54
|
|
20241017,112000,103781235,2370,2370,2370,2370,0
|
|
20241017,111900,103781235,2370,2370,2370,2370,500
|
|
20241017,111800,102596235,2375,2375,2375,2375,0
|
|
20241017,111700,102596235,2375,2375,2375,2375,0
|
|
20241017,111600,102596235,2375,2375,2375,2375,1
|
|
20241017,111500,102593860,2375,2375,2375,2375,14
|
|
20241017,111400,102560610,2375,2375,2375,2375,3
|
|
20241017,111300,102553485,2375,2375,2375,2375,0
|
|
20241017,111200,102553485,2375,2375,2375,2375,0
|
|
20241017,111100,102553485,2375,2375,2375,2375,0
|
|
20241017,111000,102553485,2375,2375,2375,2375,0
|
|
20241017,110900,102553485,2375,2375,2375,2375,0
|
|
20241017,110800,102553485,2375,2375,2375,2375,0
|
|
20241017,110700,102553485,2375,2375,2375,2375,0
|
|
20241017,110600,102553485,2375,2375,2375,2375,1
|
|
20241017,110500,102551110,2375,2375,2375,2375,4
|
|
20241017,110400,102541610,2370,2370,2370,2370,0
|
|
20241017,110300,102541610,2370,2370,2370,2370,205
|
|
20241017,110200,102055760,2370,2370,2370,2370,0
|
|
20241017,110100,102055760,2370,2370,2370,2370,250
|
|
20241017,110000,101463260,2370,2370,2370,2370,300
|
|
20241017,105900,100752260,2370,2370,2370,2370,355
|
|
20241017,105800,99910910,2370,2370,2370,2370,0
|
|
20241017,105700,99910910,2370,2370,2370,2370,0
|
|
20241017,105600,99910910,2370,2370,2370,2370,2
|
|
20241017,105500,99906170,2370,2370,2370,2370,0
|
|
20241017,105400,99906170,2370,2370,2370,2370,0
|
|
20241017,105300,99906170,2370,2370,2370,2370,2
|
|
20241017,105200,99901430,2370,2370,2370,2370,0
|
|
20241017,105100,99901430,2370,2370,2370,2370,1
|
|
20241017,105000,99899060,2365,2365,2365,2365,0
|
|
20241017,104900,99899060,2365,2365,2365,2365,129
|
|
20241017,104800,99593975,2370,2370,2370,2370,1
|
|
20241017,104700,99591605,2370,2370,2370,2370,4
|
|
20241017,104600,99582125,2370,2370,2370,2370,2
|
|
20241017,104500,99577385,2370,2370,2370,2370,450
|
|
20241017,104400,98510885,2370,2375,2375,2370,810
|
|
20241017,104300,96591180,2370,2370,2370,2370,2
|
|
20241017,104200,96586440,2370,2370,2370,2370,135
|
|
20241017,104100,96266490,2370,2370,2370,2370,2
|
|
20241017,104000,96261750,2370,2370,2370,2370,0
|
|
20241017,103900,96261750,2370,2370,2370,2370,0
|
|
20241017,103800,96261750,2370,2370,2370,2370,440
|
|
20241017,103700,95218950,2370,2370,2370,2370,450
|
|
20241017,103600,94152450,2370,2370,2370,2370,0
|
|
20241017,103500,94152450,2370,2370,2370,2370,0
|
|
20241017,103400,94152450,2370,2370,2370,2370,118
|
|
20241017,103300,93872790,2370,2370,2370,2370,12
|
|
20241017,103200,93844350,2380,2380,2380,2380,0
|
|
20241017,103100,93844350,2380,2380,2380,2380,1
|
|
20241017,103000,93841970,2380,2375,2380,2375,17
|
|
20241017,102900,93801585,2370,2380,2380,2370,209
|
|
20241017,102800,93305465,2380,2380,2380,2380,300
|
|
20241017,102700,92591465,2380,2380,2380,2380,0
|
|
20241017,102600,92591465,2380,2380,2380,2380,2
|
|
20241017,102500,92586705,2375,2375,2375,2375,2868
|
|
20241017,102400,85775205,2380,2380,2380,2380,0
|
|
20241017,102300,85775205,2380,2380,2380,2380,1
|
|
20241017,102200,85772825,2380,2380,2380,2380,5
|
|
20241017,102100,85760925,2380,2380,2380,2380,0
|
|
20241017,102000,85760925,2380,2375,2380,2375,33
|
|
20241017,101900,85682400,2375,2375,2375,2375,1057
|
|
20241017,101800,83172025,2380,2380,2380,2380,0
|
|
20241017,101700,83172025,2380,2375,2380,2375,1345
|
|
20241017,101600,79977640,2375,2375,2375,2375,3
|
|
20241017,101500,79970515,2370,2370,2370,2370,1593
|
|
20241017,101400,76195105,2370,2370,2370,2370,96
|
|
20241017,101300,75967585,2370,2370,2370,2370,0
|
|
20241017,101200,75967585,2370,2370,2370,2370,0
|
|
20241017,101100,75967585,2370,2370,2370,2370,0
|
|
20241017,101000,75967585,2370,2370,2370,2370,187
|
|
20241017,100900,75524395,2370,2370,2370,2370,12
|
|
20241017,100800,75495955,2370,2370,2370,2370,205
|
|
20241017,100700,75010105,2370,2370,2370,2370,502
|
|
20241017,100600,73820365,2370,2370,2370,2370,32
|
|
20241017,100500,73744525,2370,2370,2370,2370,13
|
|
20241017,100400,73713715,2370,2370,2370,2365,1025
|
|
20241017,100300,71289465,2370,2370,2370,2370,0
|
|
20241017,100200,71289465,2370,2370,2370,2370,4819
|
|
20241017,100100,59868435,2375,2375,2375,2375,1
|
|
20241017,100000,59866060,2375,2375,2375,2375,4
|
|
20241017,095900,59856560,2370,2370,2370,2370,131
|
|
20241017,095800,59546090,2375,2375,2375,2375,0
|
|
20241017,095700,59546090,2375,2375,2375,2375,1
|
|
20241017,095600,59543715,2375,2375,2375,2375,0
|
|
20241017,095500,59543715,2375,2375,2375,2375,415
|
|
20241017,095400,58558090,2385,2385,2385,2385,0
|
|
20241017,095300,58558090,2385,2385,2385,2385,3
|
|
20241017,095200,58550935,2375,2375,2375,2375,0
|
|
20241017,095100,58550935,2375,2375,2375,2375,0
|
|
20241017,095000,58550935,2375,2375,2375,2375,0
|
|
20241017,094900,58550935,2375,2375,2375,2375,1000
|
|
20241017,094800,56175935,2375,2375,2375,2375,0
|
|
20241017,094700,56175935,2375,2375,2375,2375,800
|
|
20241017,094600,54275935,2375,2375,2375,2375,539
|
|
20241017,094500,52995810,2380,2380,2380,2380,0
|
|
20241017,094400,52995810,2380,2380,2380,2380,0
|
|
20241017,094300,52995810,2380,2380,2380,2380,30
|
|
20241017,094200,52924410,2385,2385,2385,2380,120
|
|
20241017,094100,52638725,2385,2385,2385,2385,3
|
|
20241017,094000,52631570,2390,2385,2390,2385,1000
|
|
20241017,093900,50243055,2375,2375,2375,2375,0
|
|
20241017,093800,50243055,2375,2380,2380,2375,4427
|
|
20241017,093700,39707425,2385,2380,2385,2380,929
|
|
20241017,093600,37496355,2385,2385,2385,2385,0
|
|
20241017,093500,37496355,2385,2385,2385,2385,4
|
|
20241017,093400,37486815,2385,2385,2385,2385,100
|
|
20241017,093300,37248315,2385,2385,2385,2385,1
|
|
20241017,093200,37245930,2385,2385,2385,2385,305
|
|
20241017,093100,36518505,2385,2385,2385,2385,0
|
|
20241017,093000,36518505,2385,2385,2385,2385,0
|
|
20241017,092900,36518505,2385,2385,2385,2385,0
|
|
20241017,092800,36518505,2385,2385,2385,2385,0
|
|
20241017,092700,36518505,2385,2390,2390,2385,69
|
|
20241017,092600,36353830,2390,2390,2390,2390,4
|
|
20241017,092500,36344270,2390,2385,2390,2385,134
|
|
20241017,092400,36024650,2385,2385,2385,2385,78
|
|
20241017,092300,35838620,2385,2380,2385,2380,2
|
|
20241017,092200,35833855,2375,2375,2375,2375,10
|
|
20241017,092100,35810105,2375,2380,2380,2375,16
|
|
20241017,092000,35772075,2380,2380,2380,2380,0
|
|
20241017,091900,35772075,2380,2375,2380,2375,681
|
|
20241017,091800,34151795,2375,2375,2375,2375,0
|
|
20241017,091700,34151795,2375,2370,2375,2370,89
|
|
20241017,091600,33940635,2375,2375,2375,2375,203
|
|
20241017,091500,33458510,2375,2375,2380,2375,524
|
|
20241017,091400,32214000,2375,2375,2375,2375,38
|
|
20241017,091300,32123750,2375,2375,2375,2375,192
|
|
20241017,091200,31667750,2380,2380,2380,2375,3222
|
|
20241017,091100,24012760,2380,2380,2380,2380,536
|
|
20241017,091000,22737080,2380,2380,2380,2375,1180
|
|
20241017,090900,19928980,2380,2385,2385,2380,1179
|
|
20241017,090800,17117455,2385,2390,2390,2385,377
|
|
20241017,090700,16216540,2385,2385,2385,2385,0
|
|
20241017,090600,16216540,2385,2385,2385,2385,119
|
|
20241017,090500,15932725,2385,2390,2390,2385,4479
|
|
20241017,090400,5228810,2385,2395,2400,2385,1054
|
|
20241017,090300,2699765,2385,2395,2395,2385,108
|
|
20241017,090200,2441145,2400,2400,2400,2400,0
|
|
20241017,090100,2441145,2400,2395,2400,2385,487
|
|
20241017,090000,1276680,2395,2395,2400,2395,533
|