586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184300,2106969180,2660,2660,2660,2660,37859
|
|
20241007,184200,2106969180,2660,2660,2660,2660,0
|
|
20241007,184100,2106969180,2660,2660,2660,2660,0
|
|
20241007,184000,2106969180,2660,2660,2660,2660,0
|
|
20241007,183900,2106969180,2660,2660,2660,2660,0
|
|
20241007,183800,2106969180,2660,2660,2660,2660,0
|
|
20241007,183700,2106969180,2660,2660,2660,2660,0
|
|
20241007,183600,2106969180,2660,2660,2660,2660,0
|
|
20241007,183500,2106969180,2660,2660,2660,2660,0
|
|
20241007,183400,2106969180,2660,2660,2660,2660,0
|
|
20241007,183300,2106969180,2660,2660,2660,2660,0
|
|
20241007,183200,2106969180,2660,2660,2660,2660,0
|
|
20241007,183100,2106969180,2660,2660,2660,2660,0
|
|
20241007,183000,2106969180,2660,2660,2660,2660,0
|
|
20241007,182900,2106969180,2660,2660,2660,2660,0
|
|
20241007,182800,2106969180,2660,2660,2660,2660,0
|
|
20241007,182700,2106969180,2660,2660,2660,2660,0
|
|
20241007,182600,2106969180,2660,2660,2660,2660,0
|
|
20241007,182500,2106969180,2660,2660,2660,2660,0
|
|
20241007,182400,2106969180,2660,2660,2660,2660,0
|
|
20241007,182300,2106969180,2660,2660,2660,2660,0
|
|
20241007,182200,2106969180,2660,2660,2660,2660,0
|
|
20241007,182100,2106969180,2660,2660,2660,2660,0
|
|
20241007,182000,2106969180,2660,2660,2660,2660,0
|
|
20241007,181900,2106969180,2660,2660,2660,2660,0
|
|
20241007,181800,2106969180,2660,2660,2660,2660,0
|
|
20241007,181700,2106969180,2660,2660,2660,2660,0
|
|
20241007,181600,2106969180,2660,2660,2660,2660,0
|
|
20241007,181500,2106969180,2660,2660,2660,2660,0
|
|
20241007,181400,2106969180,2660,2660,2660,2660,0
|
|
20241007,181300,2106969180,2660,2660,2660,2660,37859
|
|
20241007,181200,2106969180,2660,2660,2660,2660,0
|
|
20241007,181100,2106969180,2660,2660,2660,2660,0
|
|
20241007,181000,2106969180,2660,2660,2660,2660,0
|
|
20241007,180900,2106969180,2660,2660,2660,2660,0
|
|
20241007,180800,2106969180,2660,2660,2660,2660,0
|
|
20241007,180700,2106969180,2660,2660,2660,2660,0
|
|
20241007,180600,2106969180,2660,2660,2660,2660,0
|
|
20241007,180500,2106969180,2660,2660,2660,2660,0
|
|
20241007,180400,2106969180,2660,2660,2660,2660,0
|
|
20241007,180300,2106969180,2660,2660,2660,2660,0
|
|
20241007,180200,2106969180,2660,2660,2660,2660,0
|
|
20241007,180100,2106969180,2660,2660,2660,2660,0
|
|
20241007,180000,2106969180,2660,2660,2660,2660,0
|
|
20241007,175900,2106969180,2660,2660,2660,2660,0
|
|
20241007,175800,2106969180,2660,2660,2660,2660,0
|
|
20241007,175700,2106969180,2660,2660,2660,2660,0
|
|
20241007,175600,2106969180,2660,2660,2660,2660,0
|
|
20241007,175500,2106969180,2660,2660,2660,2660,0
|
|
20241007,175400,2106969180,2660,2660,2660,2660,0
|
|
20241007,175300,2106969180,2660,2660,2660,2660,0
|
|
20241007,175200,2106969180,2660,2660,2660,2660,0
|
|
20241007,175100,2106969180,2660,2660,2660,2660,0
|
|
20241007,175000,2106969180,2660,2660,2660,2660,0
|
|
20241007,174900,2106969180,2660,2660,2660,2660,0
|
|
20241007,174800,2106969180,2660,2660,2660,2660,0
|
|
20241007,174700,2106969180,2660,2660,2660,2660,0
|
|
20241007,174600,2106969180,2660,2660,2660,2660,0
|
|
20241007,174500,2106969180,2660,2660,2660,2660,0
|
|
20241007,174400,2106969180,2660,2660,2660,2660,0
|
|
20241007,174300,2106969180,2660,2660,2660,2660,37859
|
|
20241007,174200,2106969180,2660,2660,2660,2660,0
|
|
20241007,174100,2106969180,2660,2660,2660,2660,0
|
|
20241007,174000,2106969180,2660,2660,2660,2660,0
|
|
20241007,173900,2106969180,2660,2660,2660,2660,0
|
|
20241007,173800,2106969180,2660,2660,2660,2660,0
|
|
20241007,173700,2106969180,2660,2660,2660,2660,0
|
|
20241007,173600,2106969180,2660,2660,2660,2660,0
|
|
20241007,173500,2106969180,2660,2660,2660,2660,0
|
|
20241007,173400,2106969180,2660,2660,2660,2660,0
|
|
20241007,173300,2106969180,2660,2660,2660,2660,0
|
|
20241007,173200,2106969180,2660,2660,2660,2660,0
|
|
20241007,173100,2106969180,2660,2660,2660,2660,0
|
|
20241007,173000,2106969180,2660,2660,2660,2660,0
|
|
20241007,172900,2106969180,2660,2660,2660,2660,0
|
|
20241007,172800,2106969180,2660,2660,2660,2660,0
|
|
20241007,172700,2106969180,2660,2660,2660,2660,0
|
|
20241007,172600,2106969180,2660,2660,2660,2660,0
|
|
20241007,172500,2106969180,2660,2660,2660,2660,0
|
|
20241007,172400,2106969180,2660,2660,2660,2660,0
|
|
20241007,172300,2106969180,2660,2660,2660,2660,0
|
|
20241007,172200,2106969180,2660,2660,2660,2660,0
|
|
20241007,172100,2106969180,2660,2660,2660,2660,0
|
|
20241007,172000,2106969180,2660,2660,2660,2660,0
|
|
20241007,171900,2106969180,2660,2660,2660,2660,0
|
|
20241007,171800,2106969180,2660,2660,2660,2660,0
|
|
20241007,171700,2106969180,2660,2660,2660,2660,0
|
|
20241007,171600,2106969180,2660,2660,2660,2660,0
|
|
20241007,171500,2106969180,2660,2660,2660,2660,0
|
|
20241007,171400,2106969180,2660,2660,2660,2660,0
|
|
20241007,171300,2106969180,2660,2660,2660,2660,37859
|
|
20241007,171200,2106969180,2660,2660,2660,2660,0
|
|
20241007,171100,2106969180,2660,2660,2660,2660,0
|
|
20241007,171000,2106969180,2660,2660,2660,2660,0
|
|
20241007,170900,2106969180,2660,2660,2660,2660,0
|
|
20241007,170800,2106969180,2660,2660,2660,2660,0
|
|
20241007,170700,2106969180,2660,2660,2660,2660,0
|
|
20241007,170600,2106969180,2660,2660,2660,2660,0
|
|
20241007,170500,2106969180,2660,2660,2660,2660,0
|
|
20241007,170400,2106969180,2660,2660,2660,2660,0
|
|
20241007,170300,2106969180,2660,2660,2660,2660,0
|
|
20241007,170200,2106969180,2660,2660,2660,2660,0
|
|
20241007,170100,2106969180,2660,2660,2660,2660,0
|
|
20241007,170000,2106969180,2660,2660,2660,2660,0
|
|
20241007,165900,2106969180,2660,2660,2660,2660,0
|
|
20241007,165800,2106969180,2660,2660,2660,2660,0
|
|
20241007,165700,2106969180,2660,2660,2660,2660,0
|
|
20241007,165600,2106969180,2660,2660,2660,2660,0
|
|
20241007,165500,2106969180,2660,2660,2660,2660,0
|
|
20241007,165400,2106969180,2660,2660,2660,2660,0
|
|
20241007,165300,2106969180,2660,2660,2660,2660,0
|
|
20241007,165200,2106969180,2660,2660,2660,2660,0
|
|
20241007,165100,2106969180,2660,2660,2660,2660,0
|
|
20241007,165000,2106969180,2660,2660,2660,2660,0
|
|
20241007,164900,2106969180,2660,2660,2660,2660,0
|
|
20241007,164800,2106969180,2660,2660,2660,2660,0
|
|
20241007,164700,2106969180,2660,2660,2660,2660,0
|
|
20241007,164600,2106969180,2660,2660,2660,2660,0
|
|
20241007,164500,2106969180,2660,2660,2660,2660,0
|
|
20241007,164400,2106969180,2660,2660,2660,2660,0
|
|
20241007,164300,2106969180,2660,2660,2660,2660,37859
|
|
20241007,164200,2106969180,2660,2660,2660,2660,0
|
|
20241007,164100,2106969180,2660,2660,2660,2660,0
|
|
20241007,164000,2106969180,2660,2660,2660,2660,0
|
|
20241007,163900,2106969180,2660,2660,2660,2660,0
|
|
20241007,163800,2106969180,2660,2660,2660,2660,0
|
|
20241007,163700,2106969180,2660,2660,2660,2660,0
|
|
20241007,163600,2106969180,2660,2660,2660,2660,0
|
|
20241007,163500,2106969180,2660,2660,2660,2660,0
|
|
20241007,163400,2106969180,2660,2660,2660,2660,0
|
|
20241007,163300,2106969180,2660,2660,2660,2660,0
|
|
20241007,163200,2106969180,2660,2660,2660,2660,0
|
|
20241007,163100,2106969180,2660,2660,2660,2660,0
|
|
20241007,163000,2106969180,2660,2660,2660,2660,0
|
|
20241007,162900,2106969180,2660,2660,2660,2660,0
|
|
20241007,162800,2106969180,2660,2660,2660,2660,0
|
|
20241007,162700,2106969180,2660,2660,2660,2660,0
|
|
20241007,162600,2106969180,2660,2660,2660,2660,0
|
|
20241007,162500,2106969180,2660,2660,2660,2660,0
|
|
20241007,162400,2106969180,2660,2660,2660,2660,0
|
|
20241007,162300,2106969180,2660,2660,2660,2660,0
|
|
20241007,162200,2106969180,2660,2660,2660,2660,0
|
|
20241007,162100,2106969180,2660,2660,2660,2660,0
|
|
20241007,162000,2106969180,2660,2660,2660,2660,0
|
|
20241007,161900,2106969180,2660,2660,2660,2660,0
|
|
20241007,161800,2106969180,2660,2660,2660,2660,0
|
|
20241007,161700,2106969180,2660,2660,2660,2660,0
|
|
20241007,161600,2106969180,2660,2660,2660,2660,0
|
|
20241007,161500,2106969180,2660,2660,2660,2660,0
|
|
20241007,161400,2106969180,2660,2660,2660,2660,0
|
|
20241007,161300,2106969180,2660,2660,2660,2660,37859
|
|
20241007,161200,2106969180,2660,2660,2660,2660,0
|
|
20241007,161100,2106969180,2660,2660,2660,2660,0
|
|
20241007,161000,2106969180,2660,2660,2660,2660,0
|
|
20241007,160900,2106969180,2660,2660,2660,2660,0
|
|
20241007,160800,2106969180,2660,2660,2660,2660,0
|
|
20241007,160700,2106969180,2660,2660,2660,2660,0
|
|
20241007,160600,2106969180,2660,2660,2660,2660,0
|
|
20241007,160500,2106969180,2660,2660,2660,2660,0
|
|
20241007,160400,2106969180,2660,2660,2660,2660,0
|
|
20241007,160300,2106969180,2660,2660,2660,2660,0
|
|
20241007,160200,2106969180,2660,2660,2660,2660,0
|
|
20241007,160100,2106969180,2660,2660,2660,2660,0
|
|
20241007,160000,2106969180,2660,2660,2660,2660,0
|
|
20241007,155900,2106969180,2660,2660,2660,2660,0
|
|
20241007,155800,2106969180,2660,2660,2660,2660,0
|
|
20241007,155700,2106969180,2660,2660,2660,2660,0
|
|
20241007,155600,2106969180,2660,2660,2660,2660,0
|
|
20241007,155500,2106969180,2660,2660,2660,2660,0
|
|
20241007,155400,2106969180,2660,2660,2660,2660,0
|
|
20241007,155300,2106969180,2660,2660,2660,2660,0
|
|
20241007,155200,2106969180,2660,2660,2660,2660,0
|
|
20241007,155100,2106969180,2660,2660,2660,2660,0
|
|
20241007,155000,2106969180,2660,2660,2660,2660,0
|
|
20241007,154900,2106969180,2660,2660,2660,2660,0
|
|
20241007,154800,2106969180,2660,2660,2660,2660,0
|
|
20241007,154700,2106969180,2660,2660,2660,2660,0
|
|
20241007,154600,2106969180,2660,2660,2660,2660,0
|
|
20241007,154500,2106969180,2660,2660,2660,2660,0
|
|
20241007,154400,2106969180,2660,2660,2660,2660,0
|
|
20241007,154300,2106969180,2660,2660,2660,2660,37859
|
|
20241007,154200,2106969180,2660,2660,2660,2660,0
|
|
20241007,154100,2106969180,2660,2660,2660,2660,0
|
|
20241007,154000,2106969180,2660,2660,2660,2660,0
|
|
20241007,153900,2106969180,2660,2660,2660,2660,0
|
|
20241007,153800,2106969180,2660,2660,2660,2660,0
|
|
20241007,153700,2106969180,2660,2660,2660,2660,0
|
|
20241007,153600,2106969180,2660,2660,2660,2660,0
|
|
20241007,153500,2106969180,2660,2660,2660,2660,0
|
|
20241007,153400,2106969180,2660,2660,2660,2660,0
|
|
20241007,153300,2106969180,2660,2660,2660,2660,0
|
|
20241007,153200,2106969180,2660,2660,2660,2660,0
|
|
20241007,153100,2106969180,2660,2660,2660,2660,0
|
|
20241007,153000,2106969180,2660,2660,2660,2660,37859
|
|
20241007,152900,2006264240,2660,2660,2660,2660,0
|
|
20241007,152800,2006264240,2660,2660,2660,2660,0
|
|
20241007,152700,2006264240,2660,2660,2660,2660,0
|
|
20241007,152600,2006264240,2660,2660,2660,2660,0
|
|
20241007,152500,2006264240,2660,2660,2660,2660,0
|
|
20241007,152400,2006264240,2660,2660,2660,2660,0
|
|
20241007,152300,2006264240,2660,2660,2660,2660,0
|
|
20241007,152200,2006264240,2660,2660,2660,2660,0
|
|
20241007,152100,2006264240,2660,2660,2660,2660,0
|
|
20241007,152000,2006264240,2660,2660,2660,2660,0
|
|
20241007,151900,2006264240,2660,2665,2665,2660,9646
|
|
20241007,151800,1980592650,2665,2665,2665,2665,5358
|
|
20241007,151700,1966313580,2670,2670,2670,2670,2976
|
|
20241007,151600,1958367660,2670,2665,2670,2665,4652
|
|
20241007,151500,1945970075,2665,2665,2665,2665,55
|
|
20241007,151400,1945823500,2665,2665,2665,2665,50
|
|
20241007,151300,1945690250,2665,2675,2675,2665,4241
|
|
20241007,151200,1934386780,2670,2670,2670,2670,842
|
|
20241007,151100,1932138640,2670,2670,2675,2670,50
|
|
20241007,151000,1932005090,2670,2670,2670,2670,1064
|
|
20241007,150900,1929164210,2670,2670,2670,2665,584
|
|
20241007,150800,1927606030,2670,2670,2670,2670,190
|
|
20241007,150700,1927098730,2670,2670,2670,2670,603
|
|
20241007,150600,1925488720,2670,2670,2670,2670,717
|
|
20241007,150500,1923574330,2670,2670,2670,2670,383
|
|
20241007,150400,1922551720,2670,2670,2670,2670,246
|
|
20241007,150300,1921894900,2670,2670,2670,2670,3818
|
|
20241007,150200,1911700840,2665,2670,2670,2665,4953
|
|
20241007,150100,1898481750,2670,2670,2675,2670,3799
|
|
20241007,150000,1888337780,2670,2670,2675,2670,487
|
|
20241007,145900,1887036065,2675,2670,2675,2670,253
|
|
20241007,145800,1886359295,2670,2670,2670,2670,1
|
|
20241007,145700,1886356625,2675,2675,2675,2675,353
|
|
20241007,145600,1885412350,2670,2670,2670,2670,53
|
|
20241007,145500,1885270840,2670,2670,2670,2670,574
|
|
20241007,145400,1883738260,2675,2675,2675,2675,10
|
|
20241007,145300,1883711510,2675,2670,2675,2670,63
|
|
20241007,145200,1883542995,2675,2670,2675,2670,470
|
|
20241007,145100,1882287585,2670,2670,2670,2670,0
|
|
20241007,145000,1882287585,2670,2670,2670,2670,0
|
|
20241007,144900,1882287585,2670,2670,2670,2670,50
|
|
20241007,144800,1882154085,2670,2670,2670,2670,50
|
|
20241007,144700,1882020585,2675,2675,2675,2675,3
|
|
20241007,144600,1882012560,2670,2670,2670,2670,900
|
|
20241007,144500,1879609560,2665,2665,2665,2665,0
|
|
20241007,144400,1879609560,2665,2665,2665,2665,4000
|
|
20241007,144300,1868949560,2670,2675,2675,2670,4004
|
|
20241007,144200,1858258860,2670,2670,2670,2670,2965
|
|
20241007,144100,1850342310,2670,2675,2675,2670,1590
|
|
20241007,144000,1846093715,2675,2675,2675,2675,188
|
|
20241007,143900,1845590815,2680,2680,2680,2680,247
|
|
20241007,143800,1844928855,2680,2675,2680,2675,3194
|
|
20241007,143700,1836382730,2680,2680,2680,2680,1000
|
|
20241007,143600,1833702730,2685,2685,2685,2685,11
|
|
20241007,143500,1833673195,2675,2675,2675,2675,8
|
|
20241007,143400,1833651795,2675,2675,2675,2675,0
|
|
20241007,143300,1833651795,2675,2680,2685,2675,96
|
|
20241007,143200,1833394895,2680,2675,2680,2675,312
|
|
20241007,143100,1832558740,2675,2675,2680,2675,282
|
|
20241007,143000,1831802990,2680,2680,2680,2680,1428
|
|
20241007,142900,1827975950,2680,2675,2685,2675,18852
|
|
20241007,142800,1777434725,2675,2675,2675,2675,0
|
|
20241007,142700,1777434725,2675,2680,2680,2675,3084
|
|
20241007,142600,1769184615,2675,2675,2675,2675,230
|
|
20241007,142500,1768569365,2675,2680,2680,2675,358
|
|
20241007,142400,1767610370,2675,2675,2675,2675,0
|
|
20241007,142300,1767610370,2675,2675,2675,2675,329
|
|
20241007,142200,1766730295,2680,2680,2680,2680,7
|
|
20241007,142100,1766711535,2675,2675,2680,2675,355
|
|
20241007,142000,1765761840,2680,2680,2680,2680,50
|
|
20241007,141900,1765627840,2675,2675,2675,2675,75
|
|
20241007,141800,1765427215,2675,2675,2675,2675,1250
|
|
20241007,141700,1762083465,2680,2680,2680,2680,0
|
|
20241007,141600,1762083465,2680,2680,2680,2680,5
|
|
20241007,141500,1762070065,2675,2675,2675,2675,5
|
|
20241007,141400,1762056690,2675,2675,2675,2675,376
|
|
20241007,141300,1761050890,2675,2675,2675,2675,781
|
|
20241007,141200,1758961715,2680,2680,2680,2680,1
|
|
20241007,141100,1758959035,2670,2675,2680,2670,495
|
|
20241007,141000,1757634810,2675,2670,2675,2670,402
|
|
20241007,140900,1756561465,2670,2675,2675,2670,288
|
|
20241007,140800,1755792320,2675,2675,2675,2675,5000
|
|
20241007,140700,1742417320,2670,2670,2670,2670,533
|
|
20241007,140600,1740994210,2670,2675,2675,2665,6325
|
|
20241007,140500,1724106265,2675,2675,2675,2675,223
|
|
20241007,140400,1723509740,2670,2670,2670,2670,22
|
|
20241007,140300,1723451000,2670,2670,2670,2670,978
|
|
20241007,140200,1720839740,2670,2670,2670,2670,81
|
|
20241007,140100,1720623470,2675,2675,2675,2675,280
|
|
20241007,140000,1719874470,2675,2675,2675,2675,50
|
|
20241007,135900,1719740720,2675,2675,2675,2675,154
|
|
20241007,135800,1719328770,2675,2675,2675,2675,10
|
|
20241007,135700,1719302020,2670,2670,2670,2670,6
|
|
20241007,135600,1719286000,2675,2675,2675,2675,205
|
|
20241007,135500,1718737625,2670,2670,2670,2670,0
|
|
20241007,135400,1718737625,2670,2670,2670,2670,400
|
|
20241007,135300,1717669625,2675,2670,2675,2670,1792
|
|
20241007,135200,1712879625,2675,2675,2675,2675,6
|
|
20241007,135100,1712863575,2680,2670,2680,2670,428
|
|
20241007,135000,1711717035,2670,2675,2675,2670,1191
|
|
20241007,134900,1708531590,2675,2675,2675,2675,11
|
|
20241007,134800,1708502165,2680,2680,2680,2680,9
|
|
20241007,134700,1708478045,2680,2680,2680,2680,600
|
|
20241007,134600,1706870045,2685,2685,2685,2685,17
|
|
20241007,134500,1706824400,2680,2675,2680,2675,8805
|
|
20241007,134400,1683246670,2675,2675,2675,2675,51
|
|
20241007,134300,1683110245,2675,2675,2675,2675,166
|
|
20241007,134200,1682666195,2675,2670,2675,2670,1452
|
|
20241007,134100,1678789305,2675,2675,2675,2675,2222
|
|
20241007,134000,1672845455,2675,2680,2680,2675,201
|
|
20241007,133900,1672306780,2680,2675,2680,2675,883
|
|
20241007,133800,1669943840,2675,2675,2675,2675,220
|
|
20241007,133700,1669355340,2680,2680,2680,2680,100
|
|
20241007,133600,1669087340,2680,2675,2680,2675,518
|
|
20241007,133500,1667700060,2670,2670,2670,2670,1
|
|
20241007,133400,1667697390,2670,2675,2675,2670,3486
|
|
20241007,133300,1658374390,2675,2680,2680,2675,3792
|
|
20241007,133200,1648224710,2680,2680,2680,2680,1932
|
|
20241007,133100,1643046950,2680,2680,2680,2675,1224
|
|
20241007,133000,1639767630,2680,2675,2680,2675,3361
|
|
20241007,132900,1630768605,2675,2675,2675,2675,1382
|
|
20241007,132800,1627071755,2675,2675,2675,2675,310
|
|
20241007,132700,1626242505,2675,2680,2680,2675,1779
|
|
20241007,132600,1621474790,2680,2675,2680,2675,610
|
|
20241007,132500,1619843030,2680,2675,2680,2675,1111
|
|
20241007,132400,1616871090,2675,2665,2675,2665,3625
|
|
20241007,132300,1607201095,2665,2665,2665,2665,1116
|
|
20241007,132200,1604226955,2670,2680,2680,2670,4755
|
|
20241007,132100,1591522495,2675,2675,2675,2670,1640
|
|
20241007,132000,1587138600,2675,2675,2680,2670,1758
|
|
20241007,131900,1582434590,2675,2675,2675,2665,7552
|
|
20241007,131800,1562269750,2670,2675,2675,2670,10120
|
|
20241007,131700,1535229125,2680,2675,2690,2675,1913
|
|
20241007,131600,1530101270,2675,2690,2695,2670,26878
|
|
20241007,131500,1458213695,2695,2700,2700,2690,11567
|
|
20241007,131400,1427081305,2705,2700,2710,2690,22873
|
|
20241007,131300,1365274855,2695,2695,2720,2690,70047
|
|
20241007,131200,1175745050,2690,2695,2695,2675,21265
|
|
20241007,131100,1118629015,2695,2685,2695,2680,22856
|
|
20241007,131000,1057260155,2685,2670,2700,2665,50240
|
|
20241007,130900,922378525,2665,2660,2665,2660,6575
|
|
20241007,130800,904856305,2665,2670,2670,2655,1935
|
|
20241007,130700,899703985,2670,2650,2670,2650,41732
|
|
20241007,130600,788717445,2650,2650,2650,2650,1
|
|
20241007,130500,788714795,2650,2650,2650,2650,0
|
|
20241007,130400,788714795,2650,2655,2660,2650,8753
|
|
20241007,130300,765481525,2650,2650,2650,2650,2100
|
|
20241007,130200,759916525,2650,2650,2655,2645,3478
|
|
20241007,130100,750700040,2650,2650,2650,2650,5
|
|
20241007,130000,750686790,2650,2650,2650,2650,0
|
|
20241007,125900,750686790,2650,2650,2650,2650,0
|
|
20241007,125800,750686790,2650,2650,2650,2650,1536
|
|
20241007,125700,746616390,2650,2650,2650,2650,1059
|
|
20241007,125600,743810040,2650,2650,2650,2650,447
|
|
20241007,125500,742625490,2655,2655,2655,2655,1
|
|
20241007,125400,742622835,2650,2650,2650,2650,1000
|
|
20241007,125300,739972835,2650,2650,2650,2650,1165
|
|
20241007,125200,736885585,2650,2655,2655,2650,2101
|
|
20241007,125100,731317430,2650,2650,2650,2650,6
|
|
20241007,125000,731301530,2655,2650,2655,2650,1282
|
|
20241007,124900,727903065,2650,2650,2650,2650,0
|
|
20241007,124800,727903065,2650,2650,2650,2650,103
|
|
20241007,124700,727630115,2650,2650,2650,2650,0
|
|
20241007,124600,727630115,2650,2650,2655,2650,262
|
|
20241007,124500,726935715,2650,2655,2655,2650,1001
|
|
20241007,124400,724283060,2650,2650,2650,2650,174
|
|
20241007,124300,723821960,2650,2650,2650,2650,139
|
|
20241007,124200,723453610,2650,2655,2655,2650,1001
|
|
20241007,124100,720800955,2650,2650,2650,2650,2001
|
|
20241007,124000,715498305,2655,2650,2655,2650,543
|
|
20241007,123900,714056645,2650,2655,2655,2650,117
|
|
20241007,123800,713746210,2645,2645,2655,2645,215
|
|
20241007,123700,713177435,2645,2645,2645,2645,1
|
|
20241007,123600,713174790,2655,2655,2655,2655,0
|
|
20241007,123500,713174790,2655,2645,2655,2645,41
|
|
20241007,123400,713066335,2650,2650,2650,2650,3003
|
|
20241007,123300,705108385,2645,2650,2650,2645,559
|
|
20241007,123200,703629535,2645,2645,2645,2645,500
|
|
20241007,123100,702307035,2645,2650,2650,2645,505
|
|
20241007,123000,700969260,2655,2655,2655,2655,16
|
|
20241007,122900,700926780,2655,2655,2655,2655,1387
|
|
20241007,122800,697244295,2655,2650,2655,2650,3632
|
|
20241007,122700,687618495,2650,2650,2650,2650,415
|
|
20241007,122600,686518745,2645,2650,2650,2645,53
|
|
20241007,122500,686378330,2645,2645,2645,2645,15
|
|
20241007,122400,686338655,2645,2645,2645,2645,0
|
|
20241007,122300,686338655,2645,2645,2645,2645,53
|
|
20241007,122200,686198470,2650,2650,2650,2650,0
|
|
20241007,122100,686198470,2650,2645,2650,2645,58
|
|
20241007,122000,686044875,2650,2650,2650,2650,115
|
|
20241007,121900,685740125,2650,2650,2650,2650,0
|
|
20241007,121800,685740125,2650,2650,2650,2650,75
|
|
20241007,121700,685541375,2650,2645,2650,2645,3140
|
|
20241007,121600,677233730,2645,2650,2650,2645,4020
|
|
20241007,121500,666600730,2650,2650,2650,2650,1044
|
|
20241007,121400,663834130,2650,2645,2650,2645,2
|
|
20241007,121300,663828835,2650,2650,2650,2650,17
|
|
20241007,121200,663783785,2650,2645,2650,2645,15
|
|
20241007,121100,663744040,2645,2645,2645,2640,1868
|
|
20241007,121000,658803220,2640,2640,2640,2640,35
|
|
20241007,120900,658710820,2640,2640,2640,2640,100
|
|
20241007,120800,658446820,2640,2640,2640,2640,500
|
|
20241007,120700,657126820,2640,2640,2640,2640,160
|
|
20241007,120600,656704420,2645,2645,2645,2645,0
|
|
20241007,120500,656704420,2645,2645,2645,2645,0
|
|
20241007,120400,656704420,2645,2645,2645,2645,1
|
|
20241007,120300,656701775,2645,2645,2645,2645,13
|
|
20241007,120200,656667390,2645,2645,2645,2645,2
|
|
20241007,120100,656662100,2645,2645,2645,2645,5
|
|
20241007,120000,656648875,2645,2645,2645,2645,0
|
|
20241007,115900,656648875,2645,2645,2645,2645,0
|
|
20241007,115800,656648875,2645,2645,2645,2645,414
|
|
20241007,115700,655553845,2645,2640,2645,2640,8
|
|
20241007,115600,655532720,2640,2645,2645,2640,687
|
|
20241007,115500,653716640,2645,2650,2650,2645,525
|
|
20241007,115400,652328005,2650,2650,2650,2650,50
|
|
20241007,115300,652195505,2650,2650,2650,2650,0
|
|
20241007,115200,652195505,2650,2650,2650,2650,122
|
|
20241007,115100,651872205,2650,2650,2650,2650,0
|
|
20241007,115000,651872205,2650,2650,2650,2650,336
|
|
20241007,114900,650981805,2650,2650,2650,2650,3400
|
|
20241007,114800,641971805,2650,2650,2650,2650,1000
|
|
20241007,114700,639321805,2650,2650,2650,2650,327
|
|
20241007,114600,638455255,2640,2640,2640,2640,1
|
|
20241007,114500,638452615,2650,2650,2650,2650,1
|
|
20241007,114400,638449965,2640,2640,2640,2640,12
|
|
20241007,114300,638418285,2650,2650,2650,2650,0
|
|
20241007,114200,638418285,2650,2650,2650,2650,320
|
|
20241007,114100,637570285,2650,2640,2650,2635,1038
|
|
20241007,114000,634830370,2650,2650,2650,2650,392
|
|
20241007,113900,633791570,2650,2650,2650,2650,2
|
|
20241007,113800,633786270,2645,2645,2645,2645,0
|
|
20241007,113700,633786270,2645,2645,2645,2645,0
|
|
20241007,113600,633786270,2645,2645,2645,2645,630
|
|
20241007,113500,632119920,2645,2645,2645,2645,19
|
|
20241007,113400,632069665,2645,2645,2645,2645,1510
|
|
20241007,113300,628075715,2645,2640,2645,2640,165
|
|
20241007,113200,627640110,2640,2640,2640,2640,775
|
|
20241007,113100,625594110,2645,2640,2645,2640,2001
|
|
20241007,113000,620311465,2640,2640,2640,2640,441
|
|
20241007,112900,619147225,2640,2640,2640,2640,0
|
|
20241007,112800,619147225,2640,2640,2640,2640,279
|
|
20241007,112700,618410665,2640,2640,2640,2640,0
|
|
20241007,112600,618410665,2640,2640,2640,2640,238
|
|
20241007,112500,617782345,2640,2640,2640,2640,100
|
|
20241007,112400,617518345,2640,2640,2640,2640,0
|
|
20241007,112300,617518345,2640,2640,2640,2640,0
|
|
20241007,112200,617518345,2640,2640,2640,2640,0
|
|
20241007,112100,617518345,2640,2645,2645,2640,124
|
|
20241007,112000,617190980,2640,2640,2640,2640,0
|
|
20241007,111900,617190980,2640,2640,2640,2640,101
|
|
20241007,111800,616924340,2640,2640,2640,2640,50
|
|
20241007,111700,616792340,2640,2640,2640,2640,539
|
|
20241007,111600,615369380,2635,2635,2635,2635,2
|
|
20241007,111500,615364110,2635,2640,2640,2635,702
|
|
20241007,111400,613514330,2645,2645,2645,2645,0
|
|
20241007,111300,613514330,2645,2645,2645,2645,490
|
|
20241007,111200,612218280,2645,2645,2645,2645,100
|
|
20241007,111100,611953780,2645,2640,2645,2640,364
|
|
20241007,111000,610991320,2640,2640,2640,2640,523
|
|
20241007,110900,609610600,2640,2640,2640,2640,2
|
|
20241007,110800,609605320,2640,2640,2640,2640,1
|
|
20241007,110700,609602680,2635,2635,2635,2635,0
|
|
20241007,110600,609602680,2635,2635,2635,2635,1472
|
|
20241007,110500,605723960,2635,2635,2635,2635,1100
|
|
20241007,110400,602825460,2640,2640,2640,2640,920
|
|
20241007,110300,600396660,2635,2635,2635,2635,1
|
|
20241007,110200,600394025,2635,2635,2635,2635,40
|
|
20241007,110100,600288625,2635,2635,2635,2635,30
|
|
20241007,110000,600209575,2635,2635,2640,2635,1114
|
|
20241007,105900,597274175,2640,2640,2640,2640,379
|
|
20241007,105800,596273615,2635,2635,2635,2635,200
|
|
20241007,105700,595746615,2635,2635,2635,2635,1500
|
|
20241007,105600,591794115,2640,2640,2640,2640,0
|
|
20241007,105500,591794115,2640,2635,2640,2635,576
|
|
20241007,105400,590273975,2635,2635,2635,2635,500
|
|
20241007,105300,588956475,2635,2635,2635,2635,300
|
|
20241007,105200,588165975,2635,2635,2635,2635,1765
|
|
20241007,105100,583515200,2635,2635,2635,2635,1638
|
|
20241007,105000,579199070,2635,2635,2635,2635,53
|
|
20241007,104900,579059415,2640,2640,2640,2640,264
|
|
20241007,104800,578362455,2640,2645,2645,2640,2397
|
|
20241007,104700,572032375,2645,2645,2645,2645,0
|
|
20241007,104600,572032375,2645,2640,2645,2640,583
|
|
20241007,104500,570490355,2640,2640,2640,2640,1151
|
|
20241007,104400,567451715,2640,2640,2640,2640,413
|
|
20241007,104300,566361395,2645,2645,2645,2645,5
|
|
20241007,104200,566348170,2640,2640,2640,2640,40
|
|
20241007,104100,566242570,2640,2640,2640,2640,0
|
|
20241007,104000,566242570,2640,2640,2640,2640,2
|
|
20241007,103900,566237290,2650,2650,2650,2650,10
|
|
20241007,103800,566210790,2650,2650,2650,2650,6
|
|
20241007,103700,566194890,2650,2650,2650,2650,10
|
|
20241007,103600,566168390,2650,2650,2655,2650,1638
|
|
20241007,103500,561825500,2655,2655,2655,2650,7553
|
|
20241007,103400,541807285,2650,2645,2655,2635,9930
|
|
20241007,103300,515496725,2635,2640,2640,2635,7535
|
|
20241007,103200,495634310,2635,2645,2645,2635,3635
|
|
20241007,103100,486025865,2645,2640,2645,2635,2272
|
|
20241007,103000,480029370,2640,2640,2640,2640,3303
|
|
20241007,102900,471309450,2645,2645,2645,2645,52
|
|
20241007,102800,471171910,2645,2645,2645,2645,62
|
|
20241007,102700,471007920,2645,2650,2650,2645,207
|
|
20241007,102600,470459405,2650,2645,2650,2645,958
|
|
20241007,102500,467925490,2645,2645,2645,2645,242
|
|
20241007,102400,467285400,2645,2645,2645,2645,2060
|
|
20241007,102300,461836700,2645,2645,2645,2645,1860
|
|
20241007,102200,456917000,2645,2635,2645,2635,8356
|
|
20241007,102100,434856060,2635,2635,2640,2635,46
|
|
20241007,102000,434734845,2635,2635,2635,2635,6
|
|
20241007,101900,434719035,2635,2640,2640,2635,2163
|
|
20241007,101800,429019525,2640,2640,2640,2640,20
|
|
20241007,101700,428966725,2640,2635,2640,2635,29
|
|
20241007,101600,428890300,2635,2640,2640,2635,109
|
|
20241007,101500,428603040,2635,2635,2635,2635,1498
|
|
20241007,101400,424655810,2635,2635,2635,2630,32
|
|
20241007,101300,424571530,2635,2635,2635,2635,2440
|
|
20241007,101200,418142130,2635,2635,2635,2635,1668
|
|
20241007,101100,413746950,2635,2630,2635,2630,2198
|
|
20241007,101000,407955715,2630,2635,2635,2630,180
|
|
20241007,100900,407481815,2635,2635,2635,2635,33
|
|
20241007,100800,407394860,2635,2635,2635,2635,15
|
|
20241007,100700,407355335,2635,2635,2635,2635,130
|
|
20241007,100600,407012785,2635,2635,2635,2635,2
|
|
20241007,100500,407007515,2630,2630,2630,2630,56
|
|
20241007,100400,406860235,2635,2635,2635,2635,6
|
|
20241007,100300,406844425,2635,2630,2635,2630,1011
|
|
20241007,100200,404184970,2630,2635,2635,2630,2401
|
|
20241007,100100,397869835,2635,2635,2635,2635,153
|
|
20241007,100000,397466680,2635,2635,2635,2635,104
|
|
20241007,095900,397192640,2635,2640,2640,2635,4
|
|
20241007,095800,397182085,2635,2635,2635,2635,0
|
|
20241007,095700,397182085,2635,2635,2635,2635,10
|
|
20241007,095600,397155735,2635,2630,2635,2630,170
|
|
20241007,095500,396708135,2630,2630,2630,2630,79
|
|
20241007,095400,396500365,2630,2630,2630,2630,702
|
|
20241007,095300,394654105,2630,2630,2630,2630,0
|
|
20241007,095200,394654105,2630,2630,2630,2630,100
|
|
20241007,095100,394391105,2640,2640,2640,2640,501
|
|
20241007,095000,393068465,2640,2640,2640,2640,2
|
|
20241007,094900,393063185,2630,2630,2630,2630,50
|
|
20241007,094800,392931685,2630,2630,2630,2630,217
|
|
20241007,094700,392360975,2630,2630,2640,2630,313
|
|
20241007,094600,391537755,2625,2640,2640,2625,1160
|
|
20241007,094500,388489110,2630,2635,2635,2625,1612
|
|
20241007,094400,384249110,2635,2635,2635,2635,8
|
|
20241007,094300,384228030,2635,2630,2635,2630,2963
|
|
20241007,094200,376435335,2630,2635,2635,2630,1436
|
|
20241007,094100,372658635,2635,2635,2635,2635,25
|
|
20241007,094000,372592760,2635,2635,2635,2630,205
|
|
20241007,093900,372052595,2635,2635,2640,2635,663
|
|
20241007,093800,370305460,2635,2640,2640,2635,7
|
|
20241007,093700,370287005,2640,2645,2645,2640,231
|
|
20241007,093600,369677145,2640,2640,2640,2640,1041
|
|
20241007,093500,366928905,2640,2635,2645,2635,233
|
|
20241007,093400,366314435,2635,2640,2645,2635,755
|
|
20241007,093300,364323345,2645,2635,2645,2635,9300
|
|
20241007,093200,339814835,2630,2635,2645,2630,4454
|
|
20241007,093100,328084135,2635,2635,2635,2635,141
|
|
20241007,093000,327712600,2635,2645,2645,2635,1167
|
|
20241007,092900,324636780,2640,2635,2640,2635,846
|
|
20241007,092800,322403390,2640,2635,2640,2635,3941
|
|
20241007,092700,312016345,2635,2630,2635,2630,271
|
|
20241007,092600,311303010,2630,2630,2630,2630,406
|
|
20241007,092500,310235230,2635,2635,2635,2635,1182
|
|
20241007,092400,307120660,2640,2635,2640,2635,52
|
|
20241007,092300,306983630,2635,2635,2635,2635,2070
|
|
20241007,092200,301529180,2640,2635,2640,2630,1005
|
|
20241007,092100,298881000,2630,2620,2630,2620,9608
|
|
20241007,092000,273664315,2620,2625,2625,2620,1803
|
|
20241007,091900,268931690,2630,2630,2630,2630,1323
|
|
20241007,091800,265452200,2630,2635,2635,2630,817
|
|
20241007,091700,263301930,2640,2635,2640,2635,2595
|
|
20241007,091600,256451150,2635,2635,2635,2635,1520
|
|
20241007,091500,252445950,2635,2625,2635,2625,1004
|
|
20241007,091400,249810410,2635,2630,2635,2630,5055
|
|
20241007,091300,236493215,2630,2635,2635,2630,4145
|
|
20241007,091200,225571215,2635,2635,2635,2635,300
|
|
20241007,091100,224780715,2635,2615,2635,2615,1556
|
|
20241007,091000,220702300,2620,2615,2620,2610,903
|
|
20241007,090900,218340720,2615,2630,2630,2615,20494
|
|
20241007,090800,164622815,2640,2630,2640,2630,4512
|
|
20241007,090700,152746255,2640,2640,2640,2630,3154
|
|
20241007,090600,144445820,2640,2635,2640,2630,3224
|
|
20241007,090500,135952230,2635,2635,2640,2630,3958
|
|
20241007,090400,125526195,2635,2625,2635,2625,867
|
|
20241007,090300,123244510,2630,2630,2630,2625,657
|
|
20241007,090200,121517700,2630,2630,2635,2630,8420
|
|
20241007,090100,99357255,2640,2640,2645,2635,10953
|
|
20241007,090000,70461945,2635,2625,2640,2625,26798
|