640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,193700,614998495,2055,2055,2055,2055,15297
|
|
20241025,193600,614998495,2055,2055,2055,2055,0
|
|
20241025,193500,614998495,2055,2055,2055,2055,0
|
|
20241025,193400,614998495,2055,2055,2055,2055,0
|
|
20241025,193300,614998495,2055,2055,2055,2055,0
|
|
20241025,193200,614998495,2055,2055,2055,2055,0
|
|
20241025,193100,614998495,2055,2055,2055,2055,0
|
|
20241025,193000,614998495,2055,2055,2055,2055,0
|
|
20241025,192900,614998495,2055,2055,2055,2055,0
|
|
20241025,192800,614998495,2055,2055,2055,2055,0
|
|
20241025,192700,614998495,2055,2055,2055,2055,0
|
|
20241025,192600,614998495,2055,2055,2055,2055,0
|
|
20241025,192500,614998495,2055,2055,2055,2055,0
|
|
20241025,192400,614998495,2055,2055,2055,2055,0
|
|
20241025,192300,614998495,2055,2055,2055,2055,0
|
|
20241025,192200,614998495,2055,2055,2055,2055,0
|
|
20241025,192100,614998495,2055,2055,2055,2055,0
|
|
20241025,192000,614998495,2055,2055,2055,2055,0
|
|
20241025,191900,614998495,2055,2055,2055,2055,0
|
|
20241025,191800,614998495,2055,2055,2055,2055,0
|
|
20241025,191700,614998495,2055,2055,2055,2055,0
|
|
20241025,191600,614998495,2055,2055,2055,2055,0
|
|
20241025,191500,614998495,2055,2055,2055,2055,0
|
|
20241025,191400,614998495,2055,2055,2055,2055,0
|
|
20241025,191300,614998495,2055,2055,2055,2055,0
|
|
20241025,191200,614998495,2055,2055,2055,2055,0
|
|
20241025,191100,614998495,2055,2055,2055,2055,0
|
|
20241025,191000,614998495,2055,2055,2055,2055,0
|
|
20241025,190900,614998495,2055,2055,2055,2055,0
|
|
20241025,190800,614998495,2055,2055,2055,2055,0
|
|
20241025,190700,614998495,2055,2055,2055,2055,15297
|
|
20241025,190600,614998495,2055,2055,2055,2055,0
|
|
20241025,190500,614998495,2055,2055,2055,2055,0
|
|
20241025,190400,614998495,2055,2055,2055,2055,0
|
|
20241025,190300,614998495,2055,2055,2055,2055,0
|
|
20241025,190200,614998495,2055,2055,2055,2055,0
|
|
20241025,190100,614998495,2055,2055,2055,2055,0
|
|
20241025,190000,614998495,2055,2055,2055,2055,0
|
|
20241025,185900,614998495,2055,2055,2055,2055,0
|
|
20241025,185800,614998495,2055,2055,2055,2055,0
|
|
20241025,185700,614998495,2055,2055,2055,2055,0
|
|
20241025,185600,614998495,2055,2055,2055,2055,0
|
|
20241025,185500,614998495,2055,2055,2055,2055,0
|
|
20241025,185400,614998495,2055,2055,2055,2055,0
|
|
20241025,185300,614998495,2055,2055,2055,2055,0
|
|
20241025,185200,614998495,2055,2055,2055,2055,0
|
|
20241025,185100,614998495,2055,2055,2055,2055,0
|
|
20241025,185000,614998495,2055,2055,2055,2055,0
|
|
20241025,184900,614998495,2055,2055,2055,2055,0
|
|
20241025,184800,614998495,2055,2055,2055,2055,0
|
|
20241025,184700,614998495,2055,2055,2055,2055,0
|
|
20241025,184600,614998495,2055,2055,2055,2055,0
|
|
20241025,184500,614998495,2055,2055,2055,2055,0
|
|
20241025,184400,614998495,2055,2055,2055,2055,0
|
|
20241025,184300,614998495,2055,2055,2055,2055,0
|
|
20241025,184200,614998495,2055,2055,2055,2055,0
|
|
20241025,184100,614998495,2055,2055,2055,2055,0
|
|
20241025,184000,614998495,2055,2055,2055,2055,0
|
|
20241025,183900,614998495,2055,2055,2055,2055,0
|
|
20241025,183800,614998495,2055,2055,2055,2055,0
|
|
20241025,183700,614998495,2055,2055,2055,2055,15297
|
|
20241025,183600,614998495,2055,2055,2055,2055,0
|
|
20241025,183500,614998495,2055,2055,2055,2055,0
|
|
20241025,183400,614998495,2055,2055,2055,2055,0
|
|
20241025,183300,614998495,2055,2055,2055,2055,0
|
|
20241025,183200,614998495,2055,2055,2055,2055,0
|
|
20241025,183100,614998495,2055,2055,2055,2055,0
|
|
20241025,183000,614998495,2055,2055,2055,2055,0
|
|
20241025,182900,614998495,2055,2055,2055,2055,0
|
|
20241025,182800,614998495,2055,2055,2055,2055,0
|
|
20241025,182700,614998495,2055,2055,2055,2055,0
|
|
20241025,182600,614998495,2055,2055,2055,2055,0
|
|
20241025,182500,614998495,2055,2055,2055,2055,0
|
|
20241025,182400,614998495,2055,2055,2055,2055,0
|
|
20241025,182300,614998495,2055,2055,2055,2055,0
|
|
20241025,182200,614998495,2055,2055,2055,2055,0
|
|
20241025,182100,614998495,2055,2055,2055,2055,0
|
|
20241025,182000,614998495,2055,2055,2055,2055,0
|
|
20241025,181900,614998495,2055,2055,2055,2055,0
|
|
20241025,181800,614998495,2055,2055,2055,2055,0
|
|
20241025,181700,614998495,2055,2055,2055,2055,0
|
|
20241025,181600,614998495,2055,2055,2055,2055,0
|
|
20241025,181500,614998495,2055,2055,2055,2055,0
|
|
20241025,181400,614998495,2055,2055,2055,2055,0
|
|
20241025,181300,614998495,2055,2055,2055,2055,0
|
|
20241025,181200,614998495,2055,2055,2055,2055,0
|
|
20241025,181100,614998495,2055,2055,2055,2055,0
|
|
20241025,181000,614998495,2055,2055,2055,2055,0
|
|
20241025,180900,614998495,2055,2055,2055,2055,0
|
|
20241025,180800,614998495,2055,2055,2055,2055,0
|
|
20241025,180700,614998495,2055,2055,2055,2055,15297
|
|
20241025,180600,614998495,2055,2055,2055,2055,0
|
|
20241025,180500,614998495,2055,2055,2055,2055,0
|
|
20241025,180400,614998495,2055,2055,2055,2055,0
|
|
20241025,180300,614998495,2055,2055,2055,2055,0
|
|
20241025,180200,614998495,2055,2055,2055,2055,0
|
|
20241025,180100,614998495,2055,2055,2055,2055,0
|
|
20241025,180000,614998495,2055,2055,2055,2055,0
|
|
20241025,175900,614998495,2055,2055,2055,2055,0
|
|
20241025,175800,614998495,2055,2055,2055,2055,0
|
|
20241025,175700,614998495,2055,2055,2055,2055,0
|
|
20241025,175600,614998495,2055,2055,2055,2055,0
|
|
20241025,175500,614998495,2055,2055,2055,2055,0
|
|
20241025,175400,614998495,2055,2055,2055,2055,0
|
|
20241025,175300,614998495,2055,2055,2055,2055,0
|
|
20241025,175200,614998495,2055,2055,2055,2055,0
|
|
20241025,175100,614998495,2055,2055,2055,2055,0
|
|
20241025,175000,614998495,2055,2055,2055,2055,0
|
|
20241025,174900,614998495,2055,2055,2055,2055,0
|
|
20241025,174800,614998495,2055,2055,2055,2055,0
|
|
20241025,174700,614998495,2055,2055,2055,2055,0
|
|
20241025,174600,614998495,2055,2055,2055,2055,0
|
|
20241025,174500,614998495,2055,2055,2055,2055,0
|
|
20241025,174400,614998495,2055,2055,2055,2055,0
|
|
20241025,174300,614998495,2055,2055,2055,2055,0
|
|
20241025,174200,614998495,2055,2055,2055,2055,0
|
|
20241025,174100,614998495,2055,2055,2055,2055,0
|
|
20241025,174000,614998495,2055,2055,2055,2055,0
|
|
20241025,173900,614998495,2055,2055,2055,2055,0
|
|
20241025,173800,614998495,2055,2055,2055,2055,0
|
|
20241025,173700,614998495,2055,2055,2055,2055,15297
|
|
20241025,173600,614998495,2055,2055,2055,2055,0
|
|
20241025,173500,614998495,2055,2055,2055,2055,0
|
|
20241025,173400,614998495,2055,2055,2055,2055,0
|
|
20241025,173300,614998495,2055,2055,2055,2055,0
|
|
20241025,173200,614998495,2055,2055,2055,2055,0
|
|
20241025,173100,614998495,2055,2055,2055,2055,0
|
|
20241025,173000,614998495,2055,2055,2055,2055,0
|
|
20241025,172900,614998495,2055,2055,2055,2055,0
|
|
20241025,172800,614998495,2055,2055,2055,2055,0
|
|
20241025,172700,614998495,2055,2055,2055,2055,0
|
|
20241025,172600,614998495,2055,2055,2055,2055,0
|
|
20241025,172500,614998495,2055,2055,2055,2055,0
|
|
20241025,172400,614998495,2055,2055,2055,2055,0
|
|
20241025,172300,614998495,2055,2055,2055,2055,0
|
|
20241025,172200,614998495,2055,2055,2055,2055,0
|
|
20241025,172100,614998495,2055,2055,2055,2055,0
|
|
20241025,172000,614998495,2055,2055,2055,2055,0
|
|
20241025,171900,614998495,2055,2055,2055,2055,0
|
|
20241025,171800,614998495,2055,2055,2055,2055,0
|
|
20241025,171700,614998495,2055,2055,2055,2055,0
|
|
20241025,171600,614998495,2055,2055,2055,2055,0
|
|
20241025,171500,614998495,2055,2055,2055,2055,0
|
|
20241025,171400,614998495,2055,2055,2055,2055,0
|
|
20241025,171300,614998495,2055,2055,2055,2055,0
|
|
20241025,171200,614998495,2055,2055,2055,2055,0
|
|
20241025,171100,614998495,2055,2055,2055,2055,0
|
|
20241025,171000,614998495,2055,2055,2055,2055,0
|
|
20241025,170900,614998495,2055,2055,2055,2055,0
|
|
20241025,170800,614998495,2055,2055,2055,2055,0
|
|
20241025,170700,614998495,2055,2055,2055,2055,15297
|
|
20241025,170600,614998495,2055,2055,2055,2055,0
|
|
20241025,170500,614998495,2055,2055,2055,2055,0
|
|
20241025,170400,614998495,2055,2055,2055,2055,0
|
|
20241025,170300,614998495,2055,2055,2055,2055,0
|
|
20241025,170200,614998495,2055,2055,2055,2055,0
|
|
20241025,170100,614998495,2055,2055,2055,2055,0
|
|
20241025,170000,614998495,2055,2055,2055,2055,0
|
|
20241025,165900,614998495,2055,2055,2055,2055,0
|
|
20241025,165800,614998495,2055,2055,2055,2055,0
|
|
20241025,165700,614998495,2055,2055,2055,2055,0
|
|
20241025,165600,614998495,2055,2055,2055,2055,0
|
|
20241025,165500,614998495,2055,2055,2055,2055,0
|
|
20241025,165400,614998495,2055,2055,2055,2055,0
|
|
20241025,165300,614998495,2055,2055,2055,2055,0
|
|
20241025,165200,614998495,2055,2055,2055,2055,0
|
|
20241025,165100,614998495,2055,2055,2055,2055,0
|
|
20241025,165000,614998495,2055,2055,2055,2055,0
|
|
20241025,164900,614998495,2055,2055,2055,2055,0
|
|
20241025,164800,614998495,2055,2055,2055,2055,0
|
|
20241025,164700,614998495,2055,2055,2055,2055,0
|
|
20241025,164600,614998495,2055,2055,2055,2055,0
|
|
20241025,164500,614998495,2055,2055,2055,2055,0
|
|
20241025,164400,614998495,2055,2055,2055,2055,0
|
|
20241025,164300,614998495,2055,2055,2055,2055,0
|
|
20241025,164200,614998495,2055,2055,2055,2055,0
|
|
20241025,164100,614998495,2055,2055,2055,2055,0
|
|
20241025,164000,614998495,2055,2055,2055,2055,0
|
|
20241025,163900,614998495,2055,2055,2055,2055,0
|
|
20241025,163800,614998495,2055,2055,2055,2055,0
|
|
20241025,163700,614998495,2055,2055,2055,2055,15297
|
|
20241025,163600,614998495,2055,2055,2055,2055,0
|
|
20241025,163500,614998495,2055,2055,2055,2055,0
|
|
20241025,163400,614998495,2055,2055,2055,2055,0
|
|
20241025,163300,614998495,2055,2055,2055,2055,0
|
|
20241025,163200,614998495,2055,2055,2055,2055,0
|
|
20241025,163100,614998495,2055,2055,2055,2055,0
|
|
20241025,163000,614998495,2055,2055,2055,2055,0
|
|
20241025,162900,614998495,2055,2055,2055,2055,0
|
|
20241025,162800,614998495,2055,2055,2055,2055,0
|
|
20241025,162700,614998495,2055,2055,2055,2055,0
|
|
20241025,162600,614998495,2055,2055,2055,2055,0
|
|
20241025,162500,614998495,2055,2055,2055,2055,0
|
|
20241025,162400,614998495,2055,2055,2055,2055,0
|
|
20241025,162300,614998495,2055,2055,2055,2055,0
|
|
20241025,162200,614998495,2055,2055,2055,2055,0
|
|
20241025,162100,614998495,2055,2055,2055,2055,0
|
|
20241025,162000,614998495,2055,2055,2055,2055,0
|
|
20241025,161900,614998495,2055,2055,2055,2055,0
|
|
20241025,161800,614998495,2055,2055,2055,2055,0
|
|
20241025,161700,614998495,2055,2055,2055,2055,0
|
|
20241025,161600,614998495,2055,2055,2055,2055,0
|
|
20241025,161500,614998495,2055,2055,2055,2055,0
|
|
20241025,161400,614998495,2055,2055,2055,2055,0
|
|
20241025,161300,614998495,2055,2055,2055,2055,0
|
|
20241025,161200,614998495,2055,2055,2055,2055,0
|
|
20241025,161100,614998495,2055,2055,2055,2055,0
|
|
20241025,161000,614998495,2055,2055,2055,2055,0
|
|
20241025,160900,614998495,2055,2055,2055,2055,0
|
|
20241025,160800,614998495,2055,2055,2055,2055,0
|
|
20241025,160700,614998495,2055,2055,2055,2055,15297
|
|
20241025,160600,614998495,2055,2055,2055,2055,0
|
|
20241025,160500,614998495,2055,2055,2055,2055,0
|
|
20241025,160400,614998495,2055,2055,2055,2055,0
|
|
20241025,160300,614998495,2055,2055,2055,2055,0
|
|
20241025,160200,614998495,2055,2055,2055,2055,0
|
|
20241025,160100,614998495,2055,2055,2055,2055,0
|
|
20241025,160000,614998495,2055,2055,2055,2055,0
|
|
20241025,155900,614998495,2055,2055,2055,2055,0
|
|
20241025,155800,614998495,2055,2055,2055,2055,0
|
|
20241025,155700,614998495,2055,2055,2055,2055,0
|
|
20241025,155600,614998495,2055,2055,2055,2055,0
|
|
20241025,155500,614998495,2055,2055,2055,2055,0
|
|
20241025,155400,614998495,2055,2055,2055,2055,0
|
|
20241025,155300,614998495,2055,2055,2055,2055,0
|
|
20241025,155200,614998495,2055,2055,2055,2055,0
|
|
20241025,155100,614998495,2055,2055,2055,2055,0
|
|
20241025,155000,614998495,2055,2055,2055,2055,0
|
|
20241025,154900,614998495,2055,2055,2055,2055,0
|
|
20241025,154800,614998495,2055,2055,2055,2055,0
|
|
20241025,154700,614998495,2055,2055,2055,2055,0
|
|
20241025,154600,614998495,2055,2055,2055,2055,0
|
|
20241025,154500,614998495,2055,2055,2055,2055,0
|
|
20241025,154400,614998495,2055,2055,2055,2055,0
|
|
20241025,154300,614998495,2055,2055,2055,2055,0
|
|
20241025,154200,614998495,2055,2055,2055,2055,0
|
|
20241025,154100,614998495,2055,2055,2055,2055,0
|
|
20241025,154000,614998495,2055,2055,2055,2055,0
|
|
20241025,153900,614998495,2055,2055,2055,2055,0
|
|
20241025,153800,614998495,2055,2055,2055,2055,0
|
|
20241025,153700,614998495,2055,2055,2055,2055,15297
|
|
20241025,153600,614998495,2055,2055,2055,2055,0
|
|
20241025,153500,614998495,2055,2055,2055,2055,0
|
|
20241025,153400,614998495,2055,2055,2055,2055,0
|
|
20241025,153300,614998495,2055,2055,2055,2055,0
|
|
20241025,153200,614998495,2055,2055,2055,2055,0
|
|
20241025,153100,614998495,2055,2055,2055,2055,0
|
|
20241025,153000,614998495,2055,2055,2055,2055,15297
|
|
20241025,152900,583563160,2055,2055,2055,2055,0
|
|
20241025,152800,583563160,2055,2055,2055,2055,0
|
|
20241025,152700,583563160,2055,2055,2055,2055,0
|
|
20241025,152600,583563160,2055,2055,2055,2055,0
|
|
20241025,152500,583563160,2055,2055,2055,2055,0
|
|
20241025,152400,583563160,2055,2055,2055,2055,0
|
|
20241025,152300,583563160,2055,2055,2055,2055,0
|
|
20241025,152200,583563160,2055,2055,2055,2055,0
|
|
20241025,152100,583563160,2055,2055,2055,2055,0
|
|
20241025,152000,583563160,2055,2055,2055,2055,0
|
|
20241025,151900,583563160,2055,2055,2060,2055,1920
|
|
20241025,151800,579617505,2060,2055,2060,2055,1800
|
|
20241025,151700,575918240,2055,2055,2055,2055,49
|
|
20241025,151600,575817545,2065,2065,2065,2065,0
|
|
20241025,151500,575817545,2065,2065,2065,2065,0
|
|
20241025,151400,575817545,2065,2065,2065,2065,30
|
|
20241025,151300,575755595,2065,2060,2065,2055,706
|
|
20241025,151200,574301475,2060,2060,2060,2060,1
|
|
20241025,151100,574299415,2060,2060,2060,2060,0
|
|
20241025,151000,574299415,2060,2055,2060,2050,1204
|
|
20241025,150900,571826340,2055,2060,2060,2055,71
|
|
20241025,150800,571680430,2055,2055,2055,2055,2242
|
|
20241025,150700,567073120,2060,2055,2060,2055,3501
|
|
20241025,150600,559878560,2060,2060,2060,2060,1
|
|
20241025,150500,559876500,2055,2060,2060,2055,340
|
|
20241025,150400,559177795,2055,2060,2065,2055,409
|
|
20241025,150300,558335745,2055,2060,2060,2055,3101
|
|
20241025,150200,551948190,2060,2060,2060,2060,0
|
|
20241025,150100,551948190,2060,2055,2060,2055,262
|
|
20241025,150000,551409775,2055,2050,2055,2050,483
|
|
20241025,145900,550418710,2060,2050,2060,2050,2501
|
|
20241025,145800,545279150,2060,2055,2060,2050,1190
|
|
20241025,145700,542834410,2055,2055,2055,2055,50
|
|
20241025,145600,542731660,2055,2050,2055,2050,112
|
|
20241025,145500,542502055,2055,2050,2055,2050,1481
|
|
20241025,145400,539465755,2055,2055,2055,2055,7706
|
|
20241025,145300,523629925,2055,2055,2055,2055,7895
|
|
20241025,145200,507405700,2060,2055,2060,2055,301
|
|
20241025,145100,506787140,2060,2060,2060,2060,2
|
|
20241025,145000,506783020,2060,2055,2060,2055,512
|
|
20241025,144900,505730840,2055,2055,2055,2055,803
|
|
20241025,144800,504080675,2055,2055,2055,2055,300
|
|
20241025,144700,503464175,2060,2060,2060,2060,1
|
|
20241025,144600,503462115,2060,2060,2060,2060,36
|
|
20241025,144500,503387955,2060,2060,2060,2060,10
|
|
20241025,144400,503367355,2060,2060,2060,2060,2000
|
|
20241025,144300,499247355,2060,2060,2060,2060,1
|
|
20241025,144200,499245295,2055,2055,2055,2055,200
|
|
20241025,144100,498834295,2055,2055,2055,2055,0
|
|
20241025,144000,498834295,2055,2055,2055,2055,603
|
|
20241025,143900,497595130,2060,2060,2060,2060,1
|
|
20241025,143800,497593070,2060,2060,2060,2060,0
|
|
20241025,143700,497593070,2060,2060,2060,2055,1902
|
|
20241025,143600,493684450,2055,2055,2060,2055,5279
|
|
20241025,143500,482836095,2060,2060,2060,2060,0
|
|
20241025,143400,482836095,2060,2060,2060,2060,7
|
|
20241025,143300,482821675,2060,2055,2060,2055,16
|
|
20241025,143200,482788790,2060,2060,2060,2055,5
|
|
20241025,143100,482778495,2060,2060,2060,2060,5
|
|
20241025,143000,482768195,2060,2060,2060,2060,3
|
|
20241025,142900,482762015,2060,2060,2060,2060,104
|
|
20241025,142800,482547775,2060,2060,2060,2060,100
|
|
20241025,142700,482341775,2060,2060,2060,2060,200
|
|
20241025,142600,481929775,2060,2060,2060,2060,4
|
|
20241025,142500,481921535,2060,2060,2060,2060,24
|
|
20241025,142400,481872095,2060,2065,2065,2060,1002
|
|
20241025,142300,479807970,2055,2060,2060,2055,352
|
|
20241025,142200,479083865,2060,2060,2060,2060,300
|
|
20241025,142100,478465865,2055,2065,2065,2055,99
|
|
20241025,142000,478261950,2055,2055,2065,2055,136
|
|
20241025,141900,477981830,2065,2065,2065,2055,142
|
|
20241025,141800,477689270,2060,2070,2070,2060,3635
|
|
20241025,141700,470201025,2060,2060,2070,2060,15
|
|
20241025,141600,470170065,2070,2070,2070,2060,9
|
|
20241025,141500,470151465,2060,2070,2070,2060,24
|
|
20241025,141400,470101905,2060,2070,2070,2060,12
|
|
20241025,141300,470077125,2060,2060,2060,2060,0
|
|
20241025,141200,470077125,2060,2060,2060,2060,2000
|
|
20241025,141100,465957125,2060,2060,2060,2060,0
|
|
20241025,141000,465957125,2060,2060,2065,2060,10093
|
|
20241025,140900,445162180,2060,2070,2070,2060,3200
|
|
20241025,140800,438566680,2070,2070,2070,2060,15
|
|
20241025,140700,438535680,2065,2065,2065,2065,147
|
|
20241025,140600,438232125,2065,2070,2070,2065,5561
|
|
20241025,140500,426746940,2070,2080,2080,2070,21
|
|
20241025,140400,426703460,2080,2080,2080,2080,1
|
|
20241025,140300,426701380,2070,2070,2070,2070,0
|
|
20241025,140200,426701380,2070,2070,2070,2070,0
|
|
20241025,140100,426701380,2070,2070,2070,2070,300
|
|
20241025,140000,426080380,2080,2080,2080,2075,2378
|
|
20241025,135900,421141630,2080,2080,2080,2070,13
|
|
20241025,135800,421114690,2070,2075,2075,2070,6764
|
|
20241025,135700,407084420,2075,2075,2075,2075,27
|
|
20241025,135600,407028395,2075,2075,2075,2075,0
|
|
20241025,135500,407028395,2075,2080,2080,2075,166
|
|
20241025,135400,406683445,2075,2075,2075,2075,168
|
|
20241025,135300,406334845,2075,2075,2075,2075,6
|
|
20241025,135200,406322395,2080,2080,2080,2080,0
|
|
20241025,135100,406322395,2080,2080,2080,2080,0
|
|
20241025,135000,406322395,2080,2080,2080,2080,2
|
|
20241025,134900,406318235,2080,2080,2080,2080,13
|
|
20241025,134800,406291195,2080,2080,2080,2080,4
|
|
20241025,134700,406282875,2080,2075,2080,2075,2314
|
|
20241025,134600,401481315,2080,2075,2080,2075,1123
|
|
20241025,134500,399146090,2080,2080,2080,2080,0
|
|
20241025,134400,399146090,2080,2080,2080,2080,0
|
|
20241025,134300,399146090,2080,2080,2080,2080,0
|
|
20241025,134200,399146090,2080,2080,2080,2080,0
|
|
20241025,134100,399146090,2080,2070,2080,2070,3721
|
|
20241025,134000,391425110,2075,2070,2075,2070,190
|
|
20241025,133900,391031805,2070,2070,2070,2070,0
|
|
20241025,133800,391031805,2070,2070,2070,2070,0
|
|
20241025,133700,391031805,2070,2070,2070,2070,0
|
|
20241025,133600,391031805,2070,2070,2070,2070,0
|
|
20241025,133500,391031805,2070,2070,2070,2070,0
|
|
20241025,133400,391031805,2070,2070,2070,2070,0
|
|
20241025,133300,391031805,2070,2070,2070,2070,0
|
|
20241025,133200,391031805,2070,2070,2070,2070,0
|
|
20241025,133100,391031805,2070,2070,2070,2070,0
|
|
20241025,133000,391031805,2070,2070,2070,2070,0
|
|
20241025,132900,391031805,2070,2070,2070,2070,1
|
|
20241025,132800,391029735,2075,2075,2075,2075,0
|
|
20241025,132700,391029735,2075,2070,2075,2070,19
|
|
20241025,132600,390990395,2070,2070,2070,2070,50
|
|
20241025,132500,390886895,2075,2070,2075,2070,213
|
|
20241025,132400,390445980,2070,2070,2070,2070,5
|
|
20241025,132300,390435630,2070,2070,2070,2070,0
|
|
20241025,132200,390435630,2070,2070,2070,2070,0
|
|
20241025,132100,390435630,2070,2070,2070,2070,1
|
|
20241025,132000,390433560,2070,2070,2070,2070,10
|
|
20241025,131900,390412860,2070,2070,2070,2070,3
|
|
20241025,131800,390406650,2070,2070,2070,2070,0
|
|
20241025,131700,390406650,2070,2070,2070,2070,0
|
|
20241025,131600,390406650,2070,2070,2070,2070,0
|
|
20241025,131500,390406650,2070,2070,2070,2070,30
|
|
20241025,131400,390344550,2065,2065,2065,2065,0
|
|
20241025,131300,390344550,2065,2065,2065,2065,135
|
|
20241025,131200,390065775,2070,2070,2070,2070,0
|
|
20241025,131100,390065775,2070,2070,2070,2070,1
|
|
20241025,131000,390063705,2070,2070,2070,2070,0
|
|
20241025,130900,390063705,2070,2070,2070,2070,0
|
|
20241025,130800,390063705,2070,2070,2070,2070,0
|
|
20241025,130700,390063705,2070,2070,2070,2070,4
|
|
20241025,130600,390055425,2075,2075,2075,2075,0
|
|
20241025,130500,390055425,2075,2070,2075,2070,400
|
|
20241025,130400,389226815,2070,2070,2070,2070,500
|
|
20241025,130300,388191815,2070,2070,2070,2070,1
|
|
20241025,130200,388189745,2070,2070,2070,2070,0
|
|
20241025,130100,388189745,2070,2070,2070,2070,7
|
|
20241025,130000,388175255,2065,2065,2065,2065,2005
|
|
20241025,125900,384034930,2060,2065,2065,2060,1478
|
|
20241025,125800,380990240,2065,2065,2065,2065,66
|
|
20241025,125700,380853950,2060,2060,2060,2060,5523
|
|
20241025,125600,369476570,2065,2065,2065,2065,0
|
|
20241025,125500,369476570,2065,2070,2070,2065,887
|
|
20241025,125400,367644910,2065,2065,2065,2065,5114
|
|
20241025,125300,357084500,2065,2070,2070,2065,2472
|
|
20241025,125200,351979665,2070,2070,2070,2070,2
|
|
20241025,125100,351975525,2070,2075,2075,2070,202
|
|
20241025,125000,351557380,2075,2075,2075,2075,1
|
|
20241025,124900,351555305,2075,2070,2075,2070,6
|
|
20241025,124800,351542880,2070,2070,2070,2070,9
|
|
20241025,124700,351524250,2070,2070,2070,2070,150
|
|
20241025,124600,351213750,2075,2075,2075,2075,0
|
|
20241025,124500,351213750,2075,2075,2075,2075,0
|
|
20241025,124400,351213750,2075,2075,2075,2075,0
|
|
20241025,124300,351213750,2075,2075,2075,2075,0
|
|
20241025,124200,351213750,2075,2075,2075,2075,0
|
|
20241025,124100,351213750,2075,2075,2075,2070,7
|
|
20241025,124000,351199235,2070,2070,2070,2070,250
|
|
20241025,123900,350681735,2075,2075,2075,2075,0
|
|
20241025,123800,350681735,2075,2070,2075,2070,5
|
|
20241025,123700,350671380,2075,2075,2075,2075,0
|
|
20241025,123600,350671380,2075,2075,2075,2075,1
|
|
20241025,123500,350669305,2070,2070,2070,2070,3
|
|
20241025,123400,350663095,2070,2070,2070,2070,0
|
|
20241025,123300,350663095,2070,2070,2070,2070,0
|
|
20241025,123200,350663095,2070,2070,2070,2070,75
|
|
20241025,123100,350507845,2075,2075,2075,2075,1
|
|
20241025,123000,350505770,2065,2065,2065,2065,0
|
|
20241025,122900,350505770,2065,2065,2065,2065,0
|
|
20241025,122800,350505770,2065,2075,2075,2065,181
|
|
20241025,122700,350130615,2075,2075,2075,2075,0
|
|
20241025,122600,350130615,2075,2075,2075,2075,0
|
|
20241025,122500,350130615,2075,2070,2075,2070,490
|
|
20241025,122400,349113870,2070,2075,2075,2070,2
|
|
20241025,122300,349109725,2070,2070,2070,2070,65
|
|
20241025,122200,348975175,2075,2075,2075,2075,0
|
|
20241025,122100,348975175,2075,2075,2075,2075,338
|
|
20241025,122000,348273825,2075,2070,2075,2070,82
|
|
20241025,121900,348104030,2070,2070,2070,2070,0
|
|
20241025,121800,348104030,2070,2070,2075,2070,76
|
|
20241025,121700,347946705,2070,2070,2070,2070,2
|
|
20241025,121600,347942565,2070,2070,2070,2070,21
|
|
20241025,121500,347899095,2070,2070,2070,2070,48
|
|
20241025,121400,347799735,2070,2070,2075,2070,1056
|
|
20241025,121300,345613810,2070,2070,2070,2070,1504
|
|
20241025,121200,342500530,2070,2070,2070,2070,55
|
|
20241025,121100,342386680,2070,2070,2075,2070,101
|
|
20241025,121000,342177605,2070,2075,2075,2070,52
|
|
20241025,120900,342069735,2075,2075,2075,2075,1
|
|
20241025,120800,342067660,2075,2070,2075,2070,162
|
|
20241025,120700,341732015,2070,2070,2070,2070,7
|
|
20241025,120600,341717525,2070,2070,2070,2070,0
|
|
20241025,120500,341717525,2070,2070,2070,2070,2037
|
|
20241025,120400,337500935,2070,2070,2070,2070,0
|
|
20241025,120300,337500935,2070,2070,2070,2070,0
|
|
20241025,120200,337500935,2070,2070,2070,2070,31
|
|
20241025,120100,337436765,2075,2075,2075,2075,10
|
|
20241025,120000,337416015,2075,2075,2075,2075,0
|
|
20241025,115900,337416015,2075,2075,2075,2075,148
|
|
20241025,115800,337108915,2075,2070,2075,2070,2
|
|
20241025,115700,337104770,2070,2070,2070,2070,312
|
|
20241025,115600,336458930,2070,2070,2070,2070,0
|
|
20241025,115500,336458930,2070,2070,2070,2070,0
|
|
20241025,115400,336458930,2070,2070,2070,2070,666
|
|
20241025,115300,335080310,2070,2075,2075,2070,335
|
|
20241025,115200,334386850,2075,2075,2075,2075,1
|
|
20241025,115100,334384775,2065,2065,2065,2065,0
|
|
20241025,115000,334384775,2065,2065,2065,2065,262
|
|
20241025,114900,333843745,2070,2070,2070,2070,1995
|
|
20241025,114800,329714095,2065,2065,2065,2065,0
|
|
20241025,114700,329714095,2065,2065,2065,2065,0
|
|
20241025,114600,329714095,2065,2065,2065,2065,319
|
|
20241025,114500,329055360,2065,2065,2065,2065,1
|
|
20241025,114400,329053295,2065,2065,2065,2065,0
|
|
20241025,114300,329053295,2065,2065,2065,2065,99
|
|
20241025,114200,328848860,2065,2065,2065,2065,100
|
|
20241025,114100,328642360,2065,2065,2065,2065,10
|
|
20241025,114000,328621710,2070,2070,2070,2070,0
|
|
20241025,113900,328621710,2070,2065,2070,2065,248
|
|
20241025,113800,328109585,2065,2065,2065,2065,0
|
|
20241025,113700,328109585,2065,2065,2065,2065,0
|
|
20241025,113600,328109585,2065,2065,2065,2065,0
|
|
20241025,113500,328109585,2065,2065,2065,2065,7
|
|
20241025,113400,328095130,2070,2070,2070,2070,2
|
|
20241025,113300,328090990,2070,2070,2070,2070,531
|
|
20241025,113200,326991820,2070,2060,2070,2060,21
|
|
20241025,113100,326948550,2070,2070,2070,2070,0
|
|
20241025,113000,326948550,2070,2070,2070,2070,0
|
|
20241025,112900,326948550,2070,2070,2070,2070,0
|
|
20241025,112800,326948550,2070,2070,2070,2070,27
|
|
20241025,112700,326892660,2065,2065,2070,2065,181
|
|
20241025,112600,326518890,2065,2065,2065,2065,0
|
|
20241025,112500,326518890,2065,2065,2065,2065,0
|
|
20241025,112400,326518890,2065,2060,2065,2060,117
|
|
20241025,112300,326277865,2055,2055,2055,2055,60
|
|
20241025,112200,326154565,2060,2060,2060,2060,0
|
|
20241025,112100,326154565,2060,2060,2060,2060,0
|
|
20241025,112000,326154565,2060,2060,2060,2060,1857
|
|
20241025,111900,322329145,2065,2070,2070,2060,183
|
|
20241025,111800,321952090,2070,2060,2070,2060,1541
|
|
20241025,111700,318777615,2060,2060,2060,2060,6437
|
|
20241025,111600,305517395,2060,2060,2060,2060,0
|
|
20241025,111500,305517395,2060,2060,2060,2060,171
|
|
20241025,111400,305165135,2060,2060,2060,2060,3348
|
|
20241025,111300,298268255,2060,2060,2060,2060,541
|
|
20241025,111200,297153795,2060,2060,2060,2060,2
|
|
20241025,111100,297149675,2060,2060,2060,2060,0
|
|
20241025,111000,297149675,2060,2060,2060,2060,0
|
|
20241025,110900,297149675,2060,2060,2060,2060,24
|
|
20241025,110800,297100235,2060,2060,2060,2060,5
|
|
20241025,110700,297089935,2060,2055,2060,2055,1072
|
|
20241025,110600,294886960,2060,2065,2065,2060,2552
|
|
20241025,110500,289628340,2070,2060,2070,2060,336
|
|
20241025,110400,288935055,2070,2070,2070,2070,0
|
|
20241025,110300,288935055,2070,2070,2070,2070,1
|
|
20241025,110200,288932985,2070,2060,2070,2060,505
|
|
20241025,110100,287892635,2070,2070,2070,2070,1
|
|
20241025,110000,287890565,2070,2060,2070,2060,534
|
|
20241025,105900,286789580,2060,2060,2060,2060,30
|
|
20241025,105800,286727780,2055,2055,2055,2055,77
|
|
20241025,105700,286569545,2060,2060,2060,2060,300
|
|
20241025,105600,285951545,2065,2065,2065,2065,101
|
|
20241025,105500,285742980,2065,2065,2065,2065,0
|
|
20241025,105400,285742980,2065,2065,2065,2065,0
|
|
20241025,105300,285742980,2065,2065,2065,2065,0
|
|
20241025,105200,285742980,2065,2065,2065,2065,500
|
|
20241025,105100,284710480,2065,2065,2065,2065,0
|
|
20241025,105000,284710480,2065,2055,2065,2055,1501
|
|
20241025,104900,281625915,2055,2055,2065,2055,2501
|
|
20241025,104800,276486350,2055,2065,2065,2055,2414
|
|
20241025,104700,271525570,2060,2060,2060,2060,1000
|
|
20241025,104600,269465570,2065,2060,2065,2060,11
|
|
20241025,104500,269442905,2065,2055,2065,2055,683
|
|
20241025,104400,268035965,2060,2060,2060,2060,1919
|
|
20241025,104300,264082825,2060,2060,2060,2060,5773
|
|
20241025,104200,252190445,2060,2060,2060,2060,4793
|
|
20241025,104100,242316865,2065,2065,2065,2060,804
|
|
20241025,104000,240657105,2060,2065,2065,2060,1085
|
|
20241025,103900,238419260,2065,2065,2065,2065,235
|
|
20241025,103800,237933985,2060,2060,2060,2060,200
|
|
20241025,103700,237521985,2065,2065,2065,2065,93
|
|
20241025,103600,237329940,2060,2060,2060,2060,0
|
|
20241025,103500,237329940,2060,2060,2060,2060,1
|
|
20241025,103400,237327880,2070,2070,2070,2070,1
|
|
20241025,103300,237325810,2060,2060,2060,2060,2
|
|
20241025,103200,237321690,2060,2060,2060,2060,0
|
|
20241025,103100,237321690,2060,2060,2060,2060,25
|
|
20241025,103000,237270190,2070,2070,2070,2070,1
|
|
20241025,102900,237268120,2065,2065,2065,2065,623
|
|
20241025,102800,235981625,2075,2065,2075,2065,505
|
|
20241025,102700,234938690,2065,2065,2065,2065,0
|
|
20241025,102600,234938690,2065,2065,2065,2065,0
|
|
20241025,102500,234938690,2065,2065,2065,2065,0
|
|
20241025,102400,234938690,2065,2070,2075,2065,1067
|
|
20241025,102300,232734820,2075,2075,2075,2075,1
|
|
20241025,102200,232732745,2065,2065,2065,2065,500
|
|
20241025,102100,231700245,2070,2065,2070,2065,420
|
|
20241025,102000,230832330,2065,2065,2065,2065,577
|
|
20241025,101900,229640825,2070,2070,2070,2070,0
|
|
20241025,101800,229640825,2070,2070,2070,2070,0
|
|
20241025,101700,229640825,2070,2070,2070,2070,4
|
|
20241025,101600,229632545,2065,2065,2065,2065,1
|
|
20241025,101500,229630480,2075,2075,2075,2075,1
|
|
20241025,101400,229628405,2065,2065,2065,2065,0
|
|
20241025,101300,229628405,2065,2065,2065,2065,27
|
|
20241025,101200,229572650,2075,2075,2075,2075,0
|
|
20241025,101100,229572650,2075,2075,2075,2075,0
|
|
20241025,101000,229572650,2075,2075,2075,2075,0
|
|
20241025,100900,229572650,2075,2075,2075,2075,0
|
|
20241025,100800,229572650,2075,2070,2075,2070,1543
|
|
20241025,100700,226377640,2075,2075,2075,2065,1129
|
|
20241025,100600,224046235,2075,2075,2075,2075,1
|
|
20241025,100500,224044160,2075,2075,2075,2075,0
|
|
20241025,100400,224044160,2075,2070,2075,2060,5186
|
|
20241025,100300,213343915,2070,2070,2070,2070,111
|
|
20241025,100200,213114145,2070,2070,2070,2070,781
|
|
20241025,100100,211497475,2070,2070,2070,2070,445
|
|
20241025,100000,210576325,2075,2075,2075,2075,1
|
|
20241025,095900,210574250,2075,2075,2075,2075,1260
|
|
20241025,095800,207959750,2075,2075,2075,2070,492
|
|
20241025,095700,206941255,2075,2070,2075,2070,248
|
|
20241025,095600,206427890,2075,2070,2075,2070,1022
|
|
20241025,095500,204312240,2075,2065,2075,2065,1433
|
|
20241025,095400,201346390,2070,2065,2070,2065,880
|
|
20241025,095300,199527040,2070,2070,2070,2070,101
|
|
20241025,095200,199317970,2065,2065,2065,2065,173
|
|
20241025,095100,198960725,2070,2070,2070,2070,100
|
|
20241025,095000,198753725,2070,2070,2070,2070,49
|
|
20241025,094900,198652295,2075,2075,2075,2075,10
|
|
20241025,094800,198631545,2075,2075,2075,2075,0
|
|
20241025,094700,198631545,2075,2075,2075,2075,0
|
|
20241025,094600,198631545,2075,2070,2075,2070,221
|
|
20241025,094500,198174070,2070,2070,2075,2065,783
|
|
20241025,094400,196556110,2070,2070,2075,2070,436
|
|
20241025,094300,195653580,2070,2075,2075,2065,309
|
|
20241025,094200,195013940,2075,2075,2075,2075,1
|
|
20241025,094100,195011865,2065,2070,2070,2065,2467
|
|
20241025,094000,189915175,2070,2070,2070,2070,70
|
|
20241025,093900,189770275,2075,2075,2075,2075,6
|
|
20241025,093800,189757825,2075,2075,2075,2075,1
|
|
20241025,093700,189755750,2070,2065,2070,2065,2015
|
|
20241025,093600,185584775,2070,2070,2075,2065,1732
|
|
20241025,093500,182002900,2070,2080,2080,2070,6848
|
|
20241025,093400,167815275,2075,2080,2080,2075,3407
|
|
20241025,093300,160732080,2080,2090,2090,2080,13635
|
|
20241025,093200,132332730,2090,2090,2095,2090,31
|
|
20241025,093100,132267930,2095,2095,2095,2085,185
|
|
20241025,093000,131881535,2095,2090,2095,2090,637
|
|
20241025,092900,130550185,2085,2090,2090,2085,2200
|
|
20241025,092800,125960685,2090,2095,2095,2085,212
|
|
20241025,092700,125518650,2095,2090,2095,2090,400
|
|
20241025,092600,124682645,2090,2085,2090,2085,1780
|
|
20241025,092500,120971340,2085,2090,2095,2085,1353
|
|
20241025,092400,118145185,2095,2090,2095,2090,534
|
|
20241025,092300,117029120,2085,2085,2085,2085,1101
|
|
20241025,092200,114733535,2090,2090,2090,2090,1
|
|
20241025,092100,114731445,2080,2090,2090,2080,3527
|
|
20241025,092000,107374970,2090,2090,2090,2090,450
|
|
20241025,091900,106434470,2090,2100,2100,2090,251
|
|
20241025,091800,105909495,2090,2090,2090,2090,1400
|
|
20241025,091700,102983495,2085,2095,2095,2085,4540
|
|
20241025,091600,93500800,2095,2095,2095,2095,78
|
|
20241025,091500,93337390,2110,2105,2110,2105,160
|
|
20241025,091400,93000585,2105,2105,2105,2105,1
|
|
20241025,091300,92998480,2090,2095,2095,2090,4057
|
|
20241025,091200,84510310,2095,2095,2095,2095,0
|
|
20241025,091100,84510310,2095,2095,2095,2095,223
|
|
20241025,091000,84043125,2085,2080,2095,2080,31
|
|
20241025,090900,83978530,2080,2080,2085,2075,2543
|
|
20241025,090800,78687835,2075,2110,2110,2075,9618
|
|
20241025,090700,58673310,2095,2100,2100,2095,1281
|
|
20241025,090600,55988515,2100,2100,2100,2100,0
|
|
20241025,090500,55988515,2100,2090,2100,2075,3170
|
|
20241025,090400,49382530,2090,2110,2110,2090,3970
|
|
20241025,090300,41065310,2095,2095,2095,2095,200
|
|
20241025,090200,40646310,2110,2120,2120,2110,451
|
|
20241025,090100,39694570,2115,2105,2115,2105,5454
|
|
20241025,090000,28187000,2100,2100,2100,2095,13431
|