604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,190100,362713315,2550,2550,2550,2550,2063
|
|
20241014,190000,362713315,2550,2550,2550,2550,0
|
|
20241014,185900,362713315,2550,2550,2550,2550,0
|
|
20241014,185800,362713315,2550,2550,2550,2550,0
|
|
20241014,185700,362713315,2550,2550,2550,2550,0
|
|
20241014,185600,362713315,2550,2550,2550,2550,0
|
|
20241014,185500,362713315,2550,2550,2550,2550,0
|
|
20241014,185400,362713315,2550,2550,2550,2550,0
|
|
20241014,185300,362713315,2550,2550,2550,2550,0
|
|
20241014,185200,362713315,2550,2550,2550,2550,0
|
|
20241014,185100,362713315,2550,2550,2550,2550,0
|
|
20241014,185000,362713315,2550,2550,2550,2550,0
|
|
20241014,184900,362713315,2550,2550,2550,2550,0
|
|
20241014,184800,362713315,2550,2550,2550,2550,0
|
|
20241014,184700,362713315,2550,2550,2550,2550,0
|
|
20241014,184600,362713315,2550,2550,2550,2550,0
|
|
20241014,184500,362713315,2550,2550,2550,2550,0
|
|
20241014,184400,362713315,2550,2550,2550,2550,0
|
|
20241014,184300,362713315,2550,2550,2550,2550,0
|
|
20241014,184200,362713315,2550,2550,2550,2550,0
|
|
20241014,184100,362713315,2550,2550,2550,2550,0
|
|
20241014,184000,362713315,2550,2550,2550,2550,0
|
|
20241014,183900,362713315,2550,2550,2550,2550,0
|
|
20241014,183800,362713315,2550,2550,2550,2550,0
|
|
20241014,183700,362713315,2550,2550,2550,2550,0
|
|
20241014,183600,362713315,2550,2550,2550,2550,0
|
|
20241014,183500,362713315,2550,2550,2550,2550,0
|
|
20241014,183400,362713315,2550,2550,2550,2550,0
|
|
20241014,183300,362713315,2550,2550,2550,2550,0
|
|
20241014,183200,362713315,2550,2550,2550,2550,0
|
|
20241014,183100,362713315,2550,2550,2550,2550,2063
|
|
20241014,183000,362713315,2550,2550,2550,2550,0
|
|
20241014,182900,362713315,2550,2550,2550,2550,0
|
|
20241014,182800,362713315,2550,2550,2550,2550,0
|
|
20241014,182700,362713315,2550,2550,2550,2550,0
|
|
20241014,182600,362713315,2550,2550,2550,2550,0
|
|
20241014,182500,362713315,2550,2550,2550,2550,0
|
|
20241014,182400,362713315,2550,2550,2550,2550,0
|
|
20241014,182300,362713315,2550,2550,2550,2550,0
|
|
20241014,182200,362713315,2550,2550,2550,2550,0
|
|
20241014,182100,362713315,2550,2550,2550,2550,0
|
|
20241014,182000,362713315,2550,2550,2550,2550,0
|
|
20241014,181900,362713315,2550,2550,2550,2550,0
|
|
20241014,181800,362713315,2550,2550,2550,2550,0
|
|
20241014,181700,362713315,2550,2550,2550,2550,0
|
|
20241014,181600,362713315,2550,2550,2550,2550,0
|
|
20241014,181500,362713315,2550,2550,2550,2550,0
|
|
20241014,181400,362713315,2550,2550,2550,2550,0
|
|
20241014,181300,362713315,2550,2550,2550,2550,0
|
|
20241014,181200,362713315,2550,2550,2550,2550,0
|
|
20241014,181100,362713315,2550,2550,2550,2550,0
|
|
20241014,181000,362713315,2550,2550,2550,2550,0
|
|
20241014,180900,362713315,2550,2550,2550,2550,0
|
|
20241014,180800,362713315,2550,2550,2550,2550,0
|
|
20241014,180700,362713315,2550,2550,2550,2550,0
|
|
20241014,180600,362713315,2550,2550,2550,2550,0
|
|
20241014,180500,362713315,2550,2550,2550,2550,0
|
|
20241014,180400,362713315,2550,2550,2550,2550,0
|
|
20241014,180300,362713315,2550,2550,2550,2550,0
|
|
20241014,180200,362713315,2550,2550,2550,2550,0
|
|
20241014,180100,362713315,2550,2550,2550,2550,2063
|
|
20241014,180000,362713315,2550,2550,2550,2550,0
|
|
20241014,175900,362713315,2550,2550,2550,2550,0
|
|
20241014,175800,362713315,2550,2550,2550,2550,0
|
|
20241014,175700,362713315,2550,2550,2550,2550,0
|
|
20241014,175600,362713315,2550,2550,2550,2550,0
|
|
20241014,175500,362713315,2550,2550,2550,2550,0
|
|
20241014,175400,362713315,2550,2550,2550,2550,0
|
|
20241014,175300,362713315,2550,2550,2550,2550,0
|
|
20241014,175200,362713315,2550,2550,2550,2550,0
|
|
20241014,175100,362713315,2550,2550,2550,2550,0
|
|
20241014,175000,362713315,2550,2550,2550,2550,0
|
|
20241014,174900,362713315,2550,2550,2550,2550,0
|
|
20241014,174800,362713315,2550,2550,2550,2550,0
|
|
20241014,174700,362713315,2550,2550,2550,2550,0
|
|
20241014,174600,362713315,2550,2550,2550,2550,0
|
|
20241014,174500,362713315,2550,2550,2550,2550,0
|
|
20241014,174400,362713315,2550,2550,2550,2550,0
|
|
20241014,174300,362713315,2550,2550,2550,2550,0
|
|
20241014,174200,362713315,2550,2550,2550,2550,0
|
|
20241014,174100,362713315,2550,2550,2550,2550,0
|
|
20241014,174000,362713315,2550,2550,2550,2550,0
|
|
20241014,173900,362713315,2550,2550,2550,2550,0
|
|
20241014,173800,362713315,2550,2550,2550,2550,0
|
|
20241014,173700,362713315,2550,2550,2550,2550,0
|
|
20241014,173600,362713315,2550,2550,2550,2550,0
|
|
20241014,173500,362713315,2550,2550,2550,2550,0
|
|
20241014,173400,362713315,2550,2550,2550,2550,0
|
|
20241014,173300,362713315,2550,2550,2550,2550,0
|
|
20241014,173200,362713315,2550,2550,2550,2550,0
|
|
20241014,173100,362713315,2550,2550,2550,2550,2063
|
|
20241014,173000,362713315,2550,2550,2550,2550,0
|
|
20241014,172900,362713315,2550,2550,2550,2550,0
|
|
20241014,172800,362713315,2550,2550,2550,2550,0
|
|
20241014,172700,362713315,2550,2550,2550,2550,0
|
|
20241014,172600,362713315,2550,2550,2550,2550,0
|
|
20241014,172500,362713315,2550,2550,2550,2550,0
|
|
20241014,172400,362713315,2550,2550,2550,2550,0
|
|
20241014,172300,362713315,2550,2550,2550,2550,0
|
|
20241014,172200,362713315,2550,2550,2550,2550,0
|
|
20241014,172100,362713315,2550,2550,2550,2550,0
|
|
20241014,172000,362713315,2550,2550,2550,2550,0
|
|
20241014,171900,362713315,2550,2550,2550,2550,0
|
|
20241014,171800,362713315,2550,2550,2550,2550,0
|
|
20241014,171700,362713315,2550,2550,2550,2550,0
|
|
20241014,171600,362713315,2550,2550,2550,2550,0
|
|
20241014,171500,362713315,2550,2550,2550,2550,0
|
|
20241014,171400,362713315,2550,2550,2550,2550,0
|
|
20241014,171300,362713315,2550,2550,2550,2550,0
|
|
20241014,171200,362713315,2550,2550,2550,2550,0
|
|
20241014,171100,362713315,2550,2550,2550,2550,0
|
|
20241014,171000,362713315,2550,2550,2550,2550,0
|
|
20241014,170900,362713315,2550,2550,2550,2550,0
|
|
20241014,170800,362713315,2550,2550,2550,2550,0
|
|
20241014,170700,362713315,2550,2550,2550,2550,0
|
|
20241014,170600,362713315,2550,2550,2550,2550,0
|
|
20241014,170500,362713315,2550,2550,2550,2550,0
|
|
20241014,170400,362713315,2550,2550,2550,2550,0
|
|
20241014,170300,362713315,2550,2550,2550,2550,0
|
|
20241014,170200,362713315,2550,2550,2550,2550,0
|
|
20241014,170100,362713315,2550,2550,2550,2550,2063
|
|
20241014,170000,362713315,2550,2550,2550,2550,0
|
|
20241014,165900,362713315,2550,2550,2550,2550,0
|
|
20241014,165800,362713315,2550,2550,2550,2550,0
|
|
20241014,165700,362713315,2550,2550,2550,2550,0
|
|
20241014,165600,362713315,2550,2550,2550,2550,0
|
|
20241014,165500,362713315,2550,2550,2550,2550,0
|
|
20241014,165400,362713315,2550,2550,2550,2550,0
|
|
20241014,165300,362713315,2550,2550,2550,2550,0
|
|
20241014,165200,362713315,2550,2550,2550,2550,0
|
|
20241014,165100,362713315,2550,2550,2550,2550,0
|
|
20241014,165000,362713315,2550,2550,2550,2550,0
|
|
20241014,164900,362713315,2550,2550,2550,2550,0
|
|
20241014,164800,362713315,2550,2550,2550,2550,0
|
|
20241014,164700,362713315,2550,2550,2550,2550,0
|
|
20241014,164600,362713315,2550,2550,2550,2550,0
|
|
20241014,164500,362713315,2550,2550,2550,2550,0
|
|
20241014,164400,362713315,2550,2550,2550,2550,0
|
|
20241014,164300,362713315,2550,2550,2550,2550,0
|
|
20241014,164200,362713315,2550,2550,2550,2550,0
|
|
20241014,164100,362713315,2550,2550,2550,2550,0
|
|
20241014,164000,362713315,2550,2550,2550,2550,0
|
|
20241014,163900,362713315,2550,2550,2550,2550,0
|
|
20241014,163800,362713315,2550,2550,2550,2550,0
|
|
20241014,163700,362713315,2550,2550,2550,2550,0
|
|
20241014,163600,362713315,2550,2550,2550,2550,0
|
|
20241014,163500,362713315,2550,2550,2550,2550,0
|
|
20241014,163400,362713315,2550,2550,2550,2550,0
|
|
20241014,163300,362713315,2550,2550,2550,2550,0
|
|
20241014,163200,362713315,2550,2550,2550,2550,0
|
|
20241014,163100,362713315,2550,2550,2550,2550,2063
|
|
20241014,163000,362713315,2550,2550,2550,2550,0
|
|
20241014,162900,362713315,2550,2550,2550,2550,0
|
|
20241014,162800,362713315,2550,2550,2550,2550,0
|
|
20241014,162700,362713315,2550,2550,2550,2550,0
|
|
20241014,162600,362713315,2550,2550,2550,2550,0
|
|
20241014,162500,362713315,2550,2550,2550,2550,0
|
|
20241014,162400,362713315,2550,2550,2550,2550,0
|
|
20241014,162300,362713315,2550,2550,2550,2550,0
|
|
20241014,162200,362713315,2550,2550,2550,2550,0
|
|
20241014,162100,362713315,2550,2550,2550,2550,0
|
|
20241014,162000,362713315,2550,2550,2550,2550,0
|
|
20241014,161900,362713315,2550,2550,2550,2550,0
|
|
20241014,161800,362713315,2550,2550,2550,2550,0
|
|
20241014,161700,362713315,2550,2550,2550,2550,0
|
|
20241014,161600,362713315,2550,2550,2550,2550,0
|
|
20241014,161500,362713315,2550,2550,2550,2550,0
|
|
20241014,161400,362713315,2550,2550,2550,2550,0
|
|
20241014,161300,362713315,2550,2550,2550,2550,0
|
|
20241014,161200,362713315,2550,2550,2550,2550,0
|
|
20241014,161100,362713315,2550,2550,2550,2550,0
|
|
20241014,161000,362713315,2550,2550,2550,2550,0
|
|
20241014,160900,362713315,2550,2550,2550,2550,0
|
|
20241014,160800,362713315,2550,2550,2550,2550,0
|
|
20241014,160700,362713315,2550,2550,2550,2550,0
|
|
20241014,160600,362713315,2550,2550,2550,2550,0
|
|
20241014,160500,362713315,2550,2550,2550,2550,0
|
|
20241014,160400,362713315,2550,2550,2550,2550,0
|
|
20241014,160300,362713315,2550,2550,2550,2550,0
|
|
20241014,160200,362713315,2550,2550,2550,2550,0
|
|
20241014,160100,362713315,2550,2550,2550,2550,2063
|
|
20241014,160000,362713315,2550,2550,2550,2550,0
|
|
20241014,155900,362713315,2550,2550,2550,2550,0
|
|
20241014,155800,362713315,2550,2550,2550,2550,0
|
|
20241014,155700,362713315,2550,2550,2550,2550,0
|
|
20241014,155600,362713315,2550,2550,2550,2550,0
|
|
20241014,155500,362713315,2550,2550,2550,2550,0
|
|
20241014,155400,362713315,2550,2550,2550,2550,0
|
|
20241014,155300,362713315,2550,2550,2550,2550,0
|
|
20241014,155200,362713315,2550,2550,2550,2550,0
|
|
20241014,155100,362713315,2550,2550,2550,2550,0
|
|
20241014,155000,362713315,2550,2550,2550,2550,0
|
|
20241014,154900,362713315,2550,2550,2550,2550,0
|
|
20241014,154800,362713315,2550,2550,2550,2550,0
|
|
20241014,154700,362713315,2550,2550,2550,2550,0
|
|
20241014,154600,362713315,2550,2550,2550,2550,0
|
|
20241014,154500,362713315,2550,2550,2550,2550,0
|
|
20241014,154400,362713315,2550,2550,2550,2550,0
|
|
20241014,154300,362713315,2550,2550,2550,2550,0
|
|
20241014,154200,362713315,2550,2550,2550,2550,0
|
|
20241014,154100,362713315,2550,2550,2550,2550,0
|
|
20241014,154000,362713315,2550,2550,2550,2550,0
|
|
20241014,153900,362713315,2550,2550,2550,2550,0
|
|
20241014,153800,362713315,2550,2550,2550,2550,0
|
|
20241014,153700,362713315,2550,2550,2550,2550,0
|
|
20241014,153600,362713315,2550,2550,2550,2550,0
|
|
20241014,153500,362713315,2550,2550,2550,2550,0
|
|
20241014,153400,362713315,2550,2550,2550,2550,0
|
|
20241014,153300,362713315,2550,2550,2550,2550,0
|
|
20241014,153200,362713315,2550,2550,2550,2550,0
|
|
20241014,153100,362713315,2550,2550,2550,2550,2063
|
|
20241014,153000,362713315,2550,2550,2550,2550,2063
|
|
20241014,152900,357452665,2525,2525,2525,2525,0
|
|
20241014,152800,357452665,2525,2525,2525,2525,0
|
|
20241014,152700,357452665,2525,2525,2525,2525,0
|
|
20241014,152600,357452665,2525,2525,2525,2525,0
|
|
20241014,152500,357452665,2525,2525,2525,2525,0
|
|
20241014,152400,357452665,2525,2525,2525,2525,0
|
|
20241014,152300,357452665,2525,2525,2525,2525,0
|
|
20241014,152200,357452665,2525,2525,2525,2525,0
|
|
20241014,152100,357452665,2525,2525,2525,2525,0
|
|
20241014,152000,357452665,2525,2525,2525,2525,0
|
|
20241014,151900,357452665,2525,2545,2545,2525,154
|
|
20241014,151800,357063795,2545,2540,2545,2540,617
|
|
20241014,151700,355493535,2530,2530,2530,2530,92
|
|
20241014,151600,355260775,2540,2540,2540,2540,159
|
|
20241014,151500,354856915,2540,2540,2540,2540,195
|
|
20241014,151400,354361615,2540,2540,2540,2540,16
|
|
20241014,151300,354320975,2535,2535,2535,2535,1
|
|
20241014,151200,354318440,2530,2530,2530,2530,1400
|
|
20241014,151100,350776440,2530,2540,2540,2530,370
|
|
20241014,151000,349839850,2540,2535,2540,2535,1827
|
|
20241014,150900,345200645,2530,2530,2530,2530,40
|
|
20241014,150800,345099445,2530,2530,2530,2530,100
|
|
20241014,150700,344846445,2535,2535,2535,2530,415
|
|
20241014,150600,343795020,2530,2530,2530,2530,10
|
|
20241014,150500,343769720,2525,2525,2525,2525,0
|
|
20241014,150400,343769720,2525,2525,2525,2525,21
|
|
20241014,150300,343716695,2530,2530,2530,2530,17
|
|
20241014,150200,343673685,2525,2520,2525,2520,53
|
|
20241014,150100,343539870,2525,2525,2535,2525,506
|
|
20241014,150000,342257845,2520,2520,2520,2520,1
|
|
20241014,145900,342255325,2505,2505,2505,2505,0
|
|
20241014,145800,342255325,2505,2505,2505,2505,0
|
|
20241014,145700,342255325,2505,2510,2510,2505,1023
|
|
20241014,145600,339692660,2505,2510,2510,2505,29
|
|
20241014,145500,339619975,2520,2515,2520,2515,17
|
|
20241014,145400,339577140,2520,2525,2530,2520,2149
|
|
20241014,145300,334153005,2525,2525,2525,2525,21
|
|
20241014,145200,334099980,2530,2530,2535,2520,592
|
|
20241014,145100,332601055,2535,2520,2535,2520,551
|
|
20241014,145000,331204350,2515,2530,2535,2515,2384
|
|
20241014,144900,325197665,2530,2520,2530,2520,2311
|
|
20241014,144800,319352195,2520,2520,2530,2510,219
|
|
20241014,144700,318799645,2520,2510,2530,2510,339
|
|
20241014,144600,317943415,2510,2510,2510,2510,21
|
|
20241014,144500,317890705,2525,2515,2525,2515,1167
|
|
20241014,144400,314944665,2505,2505,2510,2505,26
|
|
20241014,144300,314879530,2505,2510,2510,2500,32
|
|
20241014,144200,314799360,2495,2500,2500,2495,23
|
|
20241014,144100,314741870,2485,2485,2485,2485,21
|
|
20241014,144000,314689685,2490,2510,2510,2490,1390
|
|
20241014,143900,311223150,2510,2515,2515,2510,1777
|
|
20241014,143800,306761500,2510,2510,2510,2510,27
|
|
20241014,143700,306693730,2510,2520,2520,2510,38
|
|
20241014,143600,306598180,2520,2520,2525,2520,1248
|
|
20241014,143500,303453135,2510,2510,2510,2510,20
|
|
20241014,143400,303402935,2510,2510,2510,2510,23
|
|
20241014,143300,303345205,2515,2515,2525,2515,1670
|
|
20241014,143200,299142405,2510,2510,2510,2510,20
|
|
20241014,143100,299092205,2510,2520,2520,2510,208
|
|
20241014,143000,298568055,2510,2510,2510,2510,20
|
|
20241014,142900,298517855,2515,2515,2515,2510,41
|
|
20241014,142800,298414855,2515,2515,2515,2510,77
|
|
20241014,142700,298221400,2515,2515,2515,2515,1
|
|
20241014,142600,298218885,2510,2515,2515,2510,22
|
|
20241014,142500,298163660,2510,2515,2515,2510,38
|
|
20241014,142400,298068195,2515,2510,2515,2510,23
|
|
20241014,142300,298010460,2510,2515,2515,2510,316
|
|
20241014,142200,297217215,2510,2510,2510,2510,20
|
|
20241014,142100,297167015,2510,2500,2510,2500,1624
|
|
20241014,142000,293090995,2500,2500,2500,2500,238
|
|
20241014,141900,292495995,2495,2500,2500,2495,42
|
|
20241014,141800,292391100,2495,2500,2500,2495,300
|
|
20241014,141700,291641205,2500,2495,2500,2495,39
|
|
20241014,141600,291543815,2495,2495,2495,2495,21
|
|
20241014,141500,291491420,2500,2495,2500,2495,314
|
|
20241014,141400,290706525,2495,2495,2495,2495,0
|
|
20241014,141300,290706525,2495,2500,2500,2495,297
|
|
20241014,141200,289964135,2500,2495,2500,2495,36
|
|
20241014,141100,289874235,2495,2495,2495,2495,21
|
|
20241014,141000,289821840,2500,2495,2500,2495,313
|
|
20241014,140900,289039445,2495,2495,2495,2495,23
|
|
20241014,140800,288982060,2495,2500,2500,2495,821
|
|
20241014,140700,286929565,2500,2505,2505,2500,38
|
|
20241014,140600,286834480,2500,2500,2500,2500,20
|
|
20241014,140500,286784480,2500,2500,2500,2500,23
|
|
20241014,140400,286726980,2500,2505,2505,2500,72
|
|
20241014,140300,286546895,2505,2500,2505,2495,26
|
|
20241014,140200,286481880,2510,2510,2510,2510,1354
|
|
20241014,140100,283083340,2510,2515,2515,2510,1736
|
|
20241014,140000,278717370,2515,2515,2520,2515,187
|
|
20241014,135900,278246980,2510,2510,2510,2510,20
|
|
20241014,135800,278196780,2510,2510,2510,2510,21
|
|
20241014,135700,278144070,2515,2510,2515,2510,37
|
|
20241014,135600,278051120,2510,2515,2515,2510,348
|
|
20241014,135500,277175975,2520,2515,2520,2515,524
|
|
20241014,135400,275858030,2515,2515,2515,2515,102
|
|
20241014,135300,275601500,2510,2515,2515,2510,223
|
|
20241014,135200,275041715,2515,2510,2515,2510,57
|
|
20241014,135100,274898620,2505,2505,2505,2505,22
|
|
20241014,135000,274843510,2505,2515,2515,2505,859
|
|
20241014,134900,272686875,2515,2515,2515,2515,104
|
|
20241014,134800,272425315,2510,2510,2510,2510,21
|
|
20241014,134700,272372605,2510,2510,2515,2510,147
|
|
20241014,134600,272003555,2505,2505,2505,2505,91
|
|
20241014,134500,271775600,2505,2510,2510,2505,38
|
|
20241014,134400,271680325,2505,2505,2505,2505,21
|
|
20241014,134300,271627720,2505,2505,2505,2505,0
|
|
20241014,134200,271627720,2505,2510,2510,2505,37
|
|
20241014,134100,271534955,2510,2505,2510,2505,1296
|
|
20241014,134000,268287100,2505,2505,2505,2505,22
|
|
20241014,133900,268231990,2510,2505,2510,2505,126
|
|
20241014,133800,267916275,2495,2495,2495,2495,21
|
|
20241014,133700,267863880,2495,2495,2495,2495,0
|
|
20241014,133600,267863880,2495,2505,2505,2495,1373
|
|
20241014,133500,264424735,2505,2505,2505,2505,21
|
|
20241014,133400,264372130,2510,2505,2510,2505,41
|
|
20241014,133300,264269340,2495,2500,2500,2495,46
|
|
20241014,133200,264154440,2500,2490,2500,2490,133
|
|
20241014,133100,263822170,2500,2500,2500,2500,291
|
|
20241014,133000,263094670,2490,2500,2500,2490,37
|
|
20241014,132900,263002370,2490,2490,2490,2490,21
|
|
20241014,132800,262950080,2495,2490,2495,2490,22
|
|
20241014,132700,262895295,2490,2500,2500,2490,39
|
|
20241014,132600,262797920,2495,2490,2495,2490,28
|
|
20241014,132500,262728180,2490,2490,2490,2490,17
|
|
20241014,132400,262685850,2490,2490,2490,2490,0
|
|
20241014,132300,262685850,2490,2485,2490,2485,733
|
|
20241014,132200,260860690,2480,2480,2480,2480,22
|
|
20241014,132100,260806130,2480,2490,2490,2480,311
|
|
20241014,132000,260031940,2490,2490,2490,2490,21
|
|
20241014,131900,259979650,2485,2510,2510,2485,2150
|
|
20241014,131800,254597155,2510,2510,2510,2510,434
|
|
20241014,131700,253507815,2505,2510,2510,2505,607
|
|
20241014,131600,251984305,2510,2510,2510,2510,453
|
|
20241014,131500,250847275,2510,2505,2510,2505,193
|
|
20241014,131400,250362950,2510,2505,2510,2505,38
|
|
20241014,131300,250267675,2510,2505,2510,2505,31
|
|
20241014,131200,250189970,2505,2505,2505,2505,0
|
|
20241014,131100,250189970,2505,2515,2515,2505,124
|
|
20241014,131000,249878330,2515,2510,2515,2500,829
|
|
20241014,130900,247801365,2510,2505,2510,2505,27
|
|
20241014,130800,247733700,2505,2505,2505,2505,22
|
|
20241014,130700,247678590,2500,2505,2505,2500,23
|
|
20241014,130600,247621005,2500,2500,2500,2500,0
|
|
20241014,130500,247621005,2500,2500,2500,2500,23
|
|
20241014,130400,247563505,2495,2495,2495,2495,21
|
|
20241014,130300,247511110,2500,2500,2500,2495,29
|
|
20241014,130200,247438640,2500,2500,2500,2495,22
|
|
20241014,130100,247383660,2500,2500,2500,2500,34
|
|
20241014,130000,247298660,2490,2505,2505,2490,22
|
|
20241014,125900,247243585,2505,2505,2505,2505,1
|
|
20241014,125800,247241080,2500,2490,2500,2490,2089
|
|
20241014,125700,242018590,2495,2515,2515,2490,3857
|
|
20241014,125600,232356240,2520,2520,2520,2520,16
|
|
20241014,125500,232315920,2520,2525,2525,2520,1831
|
|
20241014,125400,227700425,2525,2525,2525,2525,0
|
|
20241014,125300,227700425,2525,2525,2525,2525,17
|
|
20241014,125200,227657500,2525,2520,2525,2520,152
|
|
20241014,125100,227273975,2520,2520,2520,2520,0
|
|
20241014,125000,227273975,2520,2520,2520,2520,41
|
|
20241014,124900,227170655,2515,2525,2525,2515,293
|
|
20241014,124800,226432215,2520,2520,2520,2520,0
|
|
20241014,124700,226432215,2520,2520,2520,2520,1037
|
|
20241014,124600,223818975,2520,2520,2520,2520,17
|
|
20241014,124500,223776135,2515,2515,2515,2515,0
|
|
20241014,124400,223776135,2515,2515,2515,2515,0
|
|
20241014,124300,223776135,2515,2520,2520,2515,60
|
|
20241014,124200,223625150,2520,2520,2520,2520,275
|
|
20241014,124100,222932150,2520,2520,2520,2520,0
|
|
20241014,124000,222932150,2520,2520,2520,2520,32
|
|
20241014,123900,222851510,2510,2510,2510,2510,0
|
|
20241014,123800,222851510,2510,2510,2510,2510,0
|
|
20241014,123700,222851510,2510,2515,2515,2510,700
|
|
20241014,123600,221094505,2520,2520,2520,2520,566
|
|
20241014,123500,219668185,2515,2515,2515,2515,11
|
|
20241014,123400,219640520,2520,2520,2520,2520,277
|
|
20241014,123300,218942480,2520,2520,2520,2520,21
|
|
20241014,123200,218889560,2520,2510,2520,2510,14
|
|
20241014,123100,218854380,2515,2515,2515,2515,684
|
|
20241014,123000,217134120,2515,2515,2515,2515,26
|
|
20241014,122900,217068730,2510,2515,2515,2510,116
|
|
20241014,122800,216777010,2510,2515,2515,2510,27
|
|
20241014,122700,216709155,2515,2515,2515,2515,0
|
|
20241014,122600,216709155,2515,2515,2515,2515,275
|
|
20241014,122500,216017530,2515,2515,2515,2515,16
|
|
20241014,122400,215977290,2515,2515,2515,2515,486
|
|
20241014,122300,214755000,2515,2515,2515,2515,17
|
|
20241014,122200,214712245,2510,2510,2510,2510,1652
|
|
20241014,122100,210565725,2515,2515,2515,2515,275
|
|
20241014,122000,209874100,2515,2515,2515,2510,587
|
|
20241014,121900,208400295,2515,2515,2515,2515,300
|
|
20241014,121800,207645795,2515,2515,2515,2515,276
|
|
20241014,121700,206951655,2515,2515,2515,2515,16
|
|
20241014,121600,206911415,2515,2515,2515,2515,16
|
|
20241014,121500,206871175,2510,2510,2510,2510,11
|
|
20241014,121400,206843565,2510,2510,2510,2510,13
|
|
20241014,121300,206810935,2510,2510,2510,2510,8
|
|
20241014,121200,206790855,2510,2510,2510,2510,16
|
|
20241014,121100,206750695,2510,2510,2510,2510,274
|
|
20241014,121000,206062955,2510,2510,2510,2510,17
|
|
20241014,120900,206020285,2510,2510,2510,2510,1894
|
|
20241014,120800,201266345,2515,2515,2515,2515,777
|
|
20241014,120700,199312190,2515,2515,2515,2515,16
|
|
20241014,120600,199271950,2515,2515,2515,2515,17
|
|
20241014,120500,199229195,2510,2510,2510,2510,0
|
|
20241014,120400,199229195,2510,2510,2510,2510,3
|
|
20241014,120300,199221665,2515,2515,2515,2515,292
|
|
20241014,120200,198487285,2510,2510,2510,2510,12
|
|
20241014,120100,198457165,2510,2510,2510,2510,0
|
|
20241014,120000,198457165,2510,2505,2510,2500,532
|
|
20241014,115900,197121995,2505,2510,2515,2505,756
|
|
20241014,115800,195227870,2510,2510,2515,2510,72
|
|
20241014,115700,195047040,2510,2505,2510,2505,190
|
|
20241014,115600,194570300,2505,2510,2510,2505,47
|
|
20241014,115500,194452480,2505,2500,2505,2500,262
|
|
20241014,115400,193796265,2500,2500,2500,2500,30
|
|
20241014,115300,193721265,2505,2500,2505,2500,36
|
|
20241014,115200,193631180,2500,2500,2500,2500,36
|
|
20241014,115100,193541180,2495,2495,2495,2495,49
|
|
20241014,115000,193418925,2495,2500,2500,2495,492
|
|
20241014,114900,192189590,2495,2495,2495,2495,31
|
|
20241014,114800,192112245,2495,2495,2500,2495,48
|
|
20241014,114700,191992400,2495,2490,2495,2490,46
|
|
20241014,114600,191877725,2490,2495,2495,2490,23
|
|
20241014,114500,191820400,2495,2490,2495,2490,38
|
|
20241014,114400,191725750,2490,2490,2490,2490,211
|
|
20241014,114300,191200360,2490,2490,2495,2490,66
|
|
20241014,114200,191035940,2490,2485,2490,2485,39
|
|
20241014,114100,190938880,2485,2485,2485,2485,22
|
|
20241014,114000,190884210,2485,2485,2490,2485,40
|
|
20241014,113900,190784725,2485,2480,2485,2480,68
|
|
20241014,113800,190615840,2480,2480,2485,2480,48
|
|
20241014,113700,190496715,2480,2480,2480,2480,31
|
|
20241014,113600,190419835,2480,2480,2480,2480,33
|
|
20241014,113500,190337995,2480,2475,2480,2475,53
|
|
20241014,113400,190206680,2475,2475,2475,2475,25
|
|
20241014,113300,190144805,2475,2480,2480,2475,27
|
|
20241014,113200,190077900,2475,2475,2475,2475,51
|
|
20241014,113100,189951675,2475,2475,2475,2475,31
|
|
20241014,113000,189874950,2475,2470,2475,2470,32
|
|
20241014,112900,189795880,2470,2475,2475,2470,1102
|
|
20241014,112800,187068525,2475,2475,2475,2475,40
|
|
20241014,112700,186969525,2475,2490,2490,2475,1483
|
|
20241014,112600,183280675,2490,2485,2490,2485,237
|
|
20241014,112500,182690640,2490,2485,2490,2485,47
|
|
20241014,112400,182573765,2485,2485,2485,2485,55
|
|
20241014,112300,182437090,2475,2480,2485,2475,4096
|
|
20241014,112200,172281115,2485,2480,2485,2480,30
|
|
20241014,112100,172206690,2480,2480,2480,2480,28
|
|
20241014,112000,172137250,2475,2470,2475,2470,55
|
|
20241014,111900,172001220,2470,2470,2470,2470,26
|
|
20241014,111800,171937000,2475,2465,2475,2465,603
|
|
20241014,111700,170447340,2460,2460,2460,2460,32
|
|
20241014,111600,170368620,2460,2455,2460,2455,229
|
|
20241014,111500,169805395,2455,2455,2460,2455,42
|
|
20241014,111400,169702205,2455,2455,2455,2455,30
|
|
20241014,111300,169628555,2455,2455,2455,2450,47
|
|
20241014,111200,169513200,2450,2460,2460,2450,51
|
|
20241014,111100,169388075,2460,2460,2460,2460,329
|
|
20241014,111000,168578735,2450,2450,2455,2450,48
|
|
20241014,110900,168461050,2450,2450,2450,2450,20
|
|
20241014,110800,168412050,2450,2450,2450,2450,49
|
|
20241014,110700,168292000,2450,2455,2455,2450,80
|
|
20241014,110600,168095920,2450,2450,2450,2450,30
|
|
20241014,110500,168022420,2450,2450,2450,2450,51
|
|
20241014,110400,167897470,2450,2450,2450,2450,30
|
|
20241014,110300,167823970,2455,2450,2455,2450,33
|
|
20241014,110200,167743110,2450,2450,2450,2450,27
|
|
20241014,110100,167676960,2450,2455,2465,2450,633
|
|
20241014,110000,166120060,2495,2450,2495,2450,304
|
|
20241014,105900,165366140,2450,2450,2450,2450,632
|
|
20241014,105800,163817740,2450,2450,2450,2450,31
|
|
20241014,105700,163741790,2450,2450,2450,2450,45
|
|
20241014,105600,163631540,2450,2450,2455,2450,46
|
|
20241014,105500,163518740,2450,2450,2450,2450,29
|
|
20241014,105400,163447690,2450,2450,2450,2450,32
|
|
20241014,105300,163369290,2450,2450,2450,2450,50
|
|
20241014,105200,163246790,2450,2450,2450,2450,31
|
|
20241014,105100,163170840,2450,2450,2450,2450,21
|
|
20241014,105000,163119390,2450,2460,2460,2450,2322
|
|
20241014,104900,157410070,2460,2460,2460,2460,63
|
|
20241014,104800,157255090,2460,2460,2460,2460,30
|
|
20241014,104700,157181290,2460,2460,2460,2460,31
|
|
20241014,104600,157105030,2460,2460,2460,2460,25
|
|
20241014,104500,157043530,2470,2460,2480,2460,149
|
|
20241014,104400,156675710,2460,2460,2460,2460,24
|
|
20241014,104300,156616670,2460,2460,2460,2460,28
|
|
20241014,104200,156547790,2460,2460,2460,2460,31
|
|
20241014,104100,156471530,2455,2455,2455,2455,339
|
|
20241014,104000,155639285,2455,2455,2455,2455,47
|
|
20241014,103900,155523900,2460,2460,2475,2460,45
|
|
20241014,103800,155413075,2460,2460,2460,2460,44
|
|
20241014,103700,155304835,2460,2455,2460,2455,27
|
|
20241014,103600,155238515,2455,2455,2455,2455,30
|
|
20241014,103500,155164865,2455,2455,2455,2455,30
|
|
20241014,103400,155091215,2455,2455,2455,2455,53
|
|
20241014,103300,154961100,2455,2455,2455,2455,30
|
|
20241014,103200,154887450,2455,2455,2455,2455,26
|
|
20241014,103100,154823620,2455,2455,2455,2455,30
|
|
20241014,103000,154749970,2455,2455,2455,2455,446
|
|
20241014,102900,153655040,2455,2455,2455,2455,31
|
|
20241014,102800,153578935,2455,2455,2455,2455,30
|
|
20241014,102700,153505285,2455,2455,2455,2455,31
|
|
20241014,102600,153429180,2455,2455,2455,2455,44
|
|
20241014,102500,153321160,2455,2455,2455,2455,31
|
|
20241014,102400,153245055,2455,2455,2455,2455,28
|
|
20241014,102300,153176315,2455,2455,2455,2455,229
|
|
20241014,102200,152614120,2455,2455,2455,2455,50
|
|
20241014,102100,152491370,2455,2460,2460,2455,32
|
|
20241014,102000,152412805,2460,2455,2460,2455,31
|
|
20241014,101900,152336680,2455,2455,2455,2455,25
|
|
20241014,101800,152275305,2455,2455,2455,2455,46
|
|
20241014,101700,152162375,2455,2455,2455,2455,31
|
|
20241014,101600,152086270,2455,2455,2455,2455,30
|
|
20241014,101500,152012620,2455,2460,2460,2455,30
|
|
20241014,101400,151938915,2455,2460,2460,2455,50
|
|
20241014,101300,151816105,2460,2460,2460,2455,25
|
|
20241014,101200,151754700,2470,2470,2470,2455,2321
|
|
20241014,101100,146033570,2465,2460,2465,2455,72
|
|
20241014,101000,145856330,2450,2460,2460,2450,48
|
|
20241014,100900,145738570,2460,2455,2460,2450,35
|
|
20241014,100800,145652695,2455,2455,2455,2450,31
|
|
20241014,100700,145576690,2455,2445,2455,2445,261
|
|
20241014,100600,144937440,2445,2445,2445,2445,26
|
|
20241014,100500,144873870,2450,2455,2460,2450,1602
|
|
20241014,100400,140944380,2455,2460,2505,2455,1896
|
|
20241014,100300,136232375,2460,2455,2460,2455,62
|
|
20241014,100200,136080115,2455,2455,2460,2455,28
|
|
20241014,100100,136011335,2460,2470,2485,2460,167
|
|
20241014,100000,135596830,2470,2470,2470,2470,21
|
|
20241014,095900,135544960,2470,2470,2470,2470,0
|
|
20241014,095800,135544960,2470,2465,2470,2465,359
|
|
20241014,095700,134660020,2475,2485,2485,2475,364
|
|
20241014,095600,133759080,2510,2480,2510,2475,2015
|
|
20241014,095500,128733090,2470,2470,2480,2470,10
|
|
20241014,095400,128708360,2470,2470,2500,2465,4161
|
|
20241014,095300,118387685,2500,2465,2500,2465,9483
|
|
20241014,095200,94882545,2465,2460,2490,2460,799
|
|
20241014,095100,92912310,2480,2465,2480,2465,72
|
|
20241014,095000,92733850,2465,2465,2465,2465,110
|
|
20241014,094900,92462700,2455,2455,2455,2455,199
|
|
20241014,094800,91974155,2455,2455,2455,2455,0
|
|
20241014,094700,91974155,2455,2450,2455,2450,500
|
|
20241014,094600,90746685,2455,2455,2455,2455,9
|
|
20241014,094500,90724590,2455,2455,2455,2455,0
|
|
20241014,094400,90724590,2455,2455,2455,2455,0
|
|
20241014,094300,90724590,2455,2455,2455,2455,11
|
|
20241014,094200,90697585,2455,2455,2465,2455,1501
|
|
20241014,094100,87008770,2465,2445,2465,2445,2008
|
|
20241014,094000,82085575,2435,2460,2460,2435,10577
|
|
20241014,093900,56238755,2465,2465,2465,2465,2
|
|
20241014,093800,56233825,2465,2465,2465,2465,3
|
|
20241014,093700,56226430,2465,2465,2465,2465,2
|
|
20241014,093600,56221500,2455,2455,2455,2455,77
|
|
20241014,093500,56032465,2460,2465,2465,2460,111
|
|
20241014,093400,55759355,2470,2470,2470,2470,0
|
|
20241014,093300,55759355,2470,2470,2470,2470,1
|
|
20241014,093200,55756885,2475,2470,2475,2470,150
|
|
20241014,093100,55385765,2475,2475,2475,2475,1142
|
|
20241014,093000,52559315,2475,2475,2500,2475,250
|
|
20241014,092900,51940490,2480,2475,2480,2475,100
|
|
20241014,092800,51692500,2480,2475,2480,2475,200
|
|
20241014,092700,51196710,2480,2480,2480,2480,100
|
|
20241014,092600,50948710,2465,2450,2520,2450,3088
|
|
20241014,092500,43253235,2450,2450,2450,2450,202
|
|
20241014,092400,42758335,2450,2450,2450,2450,1
|
|
20241014,092300,42755885,2450,2450,2450,2450,98
|
|
20241014,092200,42515785,2450,2450,2450,2450,13
|
|
20241014,092100,42483935,2450,2450,2450,2450,21
|
|
20241014,092000,42432485,2450,2450,2450,2450,13
|
|
20241014,091900,42400635,2450,2445,2450,2445,115
|
|
20241014,091800,42119135,2450,2450,2450,2450,5
|
|
20241014,091700,42106885,2445,2445,2445,2445,0
|
|
20241014,091600,42106885,2445,2445,2445,2445,0
|
|
20241014,091500,42106885,2445,2445,2445,2445,8
|
|
20241014,091400,42087325,2445,2445,2445,2445,2
|
|
20241014,091300,42082435,2445,2440,2445,2440,52
|
|
20241014,091200,41955545,2435,2435,2435,2435,0
|
|
20241014,091100,41955545,2435,2435,2435,2435,129
|
|
20241014,091000,41641430,2430,2430,2430,2430,196
|
|
20241014,090900,41165150,2430,2430,2430,2430,2
|
|
20241014,090800,41160290,2430,2430,2430,2430,407
|
|
20241014,090700,40171280,2435,2445,2445,2435,6
|
|
20241014,090600,40156650,2430,2430,2430,2430,0
|
|
20241014,090500,40156650,2430,2430,2430,2430,0
|
|
20241014,090400,40156650,2430,2430,2430,2430,1792
|
|
20241014,090300,35802090,2430,2435,2445,2430,2510
|
|
20241014,090200,29670420,2425,2455,2455,2415,9147
|
|
20241014,090100,7399715,2460,2465,2465,2460,1219
|
|
20241014,090000,4400955,2480,2520,2520,2480,1753
|