642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193900,454463945,2275,2275,2275,2275,1265
|
|
20241007,193800,454463945,2275,2275,2275,2275,0
|
|
20241007,193700,454463945,2275,2275,2275,2275,0
|
|
20241007,193600,454463945,2275,2275,2275,2275,0
|
|
20241007,193500,454463945,2275,2275,2275,2275,0
|
|
20241007,193400,454463945,2275,2275,2275,2275,0
|
|
20241007,193300,454463945,2275,2275,2275,2275,0
|
|
20241007,193200,454463945,2275,2275,2275,2275,0
|
|
20241007,193100,454463945,2275,2275,2275,2275,0
|
|
20241007,193000,454463945,2275,2275,2275,2275,0
|
|
20241007,192900,454463945,2275,2275,2275,2275,0
|
|
20241007,192800,454463945,2275,2275,2275,2275,0
|
|
20241007,192700,454463945,2275,2275,2275,2275,0
|
|
20241007,192600,454463945,2275,2275,2275,2275,0
|
|
20241007,192500,454463945,2275,2275,2275,2275,0
|
|
20241007,192400,454463945,2275,2275,2275,2275,0
|
|
20241007,192300,454463945,2275,2275,2275,2275,0
|
|
20241007,192200,454463945,2275,2275,2275,2275,0
|
|
20241007,192100,454463945,2275,2275,2275,2275,0
|
|
20241007,192000,454463945,2275,2275,2275,2275,0
|
|
20241007,191900,454463945,2275,2275,2275,2275,0
|
|
20241007,191800,454463945,2275,2275,2275,2275,0
|
|
20241007,191700,454463945,2275,2275,2275,2275,0
|
|
20241007,191600,454463945,2275,2275,2275,2275,0
|
|
20241007,191500,454463945,2275,2275,2275,2275,0
|
|
20241007,191400,454463945,2275,2275,2275,2275,0
|
|
20241007,191300,454463945,2275,2275,2275,2275,0
|
|
20241007,191200,454463945,2275,2275,2275,2275,0
|
|
20241007,191100,454463945,2275,2275,2275,2275,0
|
|
20241007,191000,454463945,2275,2275,2275,2275,0
|
|
20241007,190900,454463945,2275,2275,2275,2275,1265
|
|
20241007,190800,454463945,2275,2275,2275,2275,0
|
|
20241007,190700,454463945,2275,2275,2275,2275,0
|
|
20241007,190600,454463945,2275,2275,2275,2275,0
|
|
20241007,190500,454463945,2275,2275,2275,2275,0
|
|
20241007,190400,454463945,2275,2275,2275,2275,0
|
|
20241007,190300,454463945,2275,2275,2275,2275,0
|
|
20241007,190200,454463945,2275,2275,2275,2275,0
|
|
20241007,190100,454463945,2275,2275,2275,2275,0
|
|
20241007,190000,454463945,2275,2275,2275,2275,0
|
|
20241007,185900,454463945,2275,2275,2275,2275,0
|
|
20241007,185800,454463945,2275,2275,2275,2275,0
|
|
20241007,185700,454463945,2275,2275,2275,2275,0
|
|
20241007,185600,454463945,2275,2275,2275,2275,0
|
|
20241007,185500,454463945,2275,2275,2275,2275,0
|
|
20241007,185400,454463945,2275,2275,2275,2275,0
|
|
20241007,185300,454463945,2275,2275,2275,2275,0
|
|
20241007,185200,454463945,2275,2275,2275,2275,0
|
|
20241007,185100,454463945,2275,2275,2275,2275,0
|
|
20241007,185000,454463945,2275,2275,2275,2275,0
|
|
20241007,184900,454463945,2275,2275,2275,2275,0
|
|
20241007,184800,454463945,2275,2275,2275,2275,0
|
|
20241007,184700,454463945,2275,2275,2275,2275,0
|
|
20241007,184600,454463945,2275,2275,2275,2275,0
|
|
20241007,184500,454463945,2275,2275,2275,2275,0
|
|
20241007,184400,454463945,2275,2275,2275,2275,0
|
|
20241007,184300,454463945,2275,2275,2275,2275,0
|
|
20241007,184200,454463945,2275,2275,2275,2275,0
|
|
20241007,184100,454463945,2275,2275,2275,2275,0
|
|
20241007,184000,454463945,2275,2275,2275,2275,0
|
|
20241007,183900,454463945,2275,2275,2275,2275,1265
|
|
20241007,183800,454463945,2275,2275,2275,2275,0
|
|
20241007,183700,454463945,2275,2275,2275,2275,0
|
|
20241007,183600,454463945,2275,2275,2275,2275,0
|
|
20241007,183500,454463945,2275,2275,2275,2275,0
|
|
20241007,183400,454463945,2275,2275,2275,2275,0
|
|
20241007,183300,454463945,2275,2275,2275,2275,0
|
|
20241007,183200,454463945,2275,2275,2275,2275,0
|
|
20241007,183100,454463945,2275,2275,2275,2275,0
|
|
20241007,183000,454463945,2275,2275,2275,2275,0
|
|
20241007,182900,454463945,2275,2275,2275,2275,0
|
|
20241007,182800,454463945,2275,2275,2275,2275,0
|
|
20241007,182700,454463945,2275,2275,2275,2275,0
|
|
20241007,182600,454463945,2275,2275,2275,2275,0
|
|
20241007,182500,454463945,2275,2275,2275,2275,0
|
|
20241007,182400,454463945,2275,2275,2275,2275,0
|
|
20241007,182300,454463945,2275,2275,2275,2275,0
|
|
20241007,182200,454463945,2275,2275,2275,2275,0
|
|
20241007,182100,454463945,2275,2275,2275,2275,0
|
|
20241007,182000,454463945,2275,2275,2275,2275,0
|
|
20241007,181900,454463945,2275,2275,2275,2275,0
|
|
20241007,181800,454463945,2275,2275,2275,2275,0
|
|
20241007,181700,454463945,2275,2275,2275,2275,0
|
|
20241007,181600,454463945,2275,2275,2275,2275,0
|
|
20241007,181500,454463945,2275,2275,2275,2275,0
|
|
20241007,181400,454463945,2275,2275,2275,2275,0
|
|
20241007,181300,454463945,2275,2275,2275,2275,0
|
|
20241007,181200,454463945,2275,2275,2275,2275,0
|
|
20241007,181100,454463945,2275,2275,2275,2275,0
|
|
20241007,181000,454463945,2275,2275,2275,2275,0
|
|
20241007,180900,454463945,2275,2275,2275,2275,1265
|
|
20241007,180800,454463945,2275,2275,2275,2275,0
|
|
20241007,180700,454463945,2275,2275,2275,2275,0
|
|
20241007,180600,454463945,2275,2275,2275,2275,0
|
|
20241007,180500,454463945,2275,2275,2275,2275,0
|
|
20241007,180400,454463945,2275,2275,2275,2275,0
|
|
20241007,180300,454463945,2275,2275,2275,2275,0
|
|
20241007,180200,454463945,2275,2275,2275,2275,0
|
|
20241007,180100,454463945,2275,2275,2275,2275,0
|
|
20241007,180000,454463945,2275,2275,2275,2275,0
|
|
20241007,175900,454463945,2275,2275,2275,2275,0
|
|
20241007,175800,454463945,2275,2275,2275,2275,0
|
|
20241007,175700,454463945,2275,2275,2275,2275,0
|
|
20241007,175600,454463945,2275,2275,2275,2275,0
|
|
20241007,175500,454463945,2275,2275,2275,2275,0
|
|
20241007,175400,454463945,2275,2275,2275,2275,0
|
|
20241007,175300,454463945,2275,2275,2275,2275,0
|
|
20241007,175200,454463945,2275,2275,2275,2275,0
|
|
20241007,175100,454463945,2275,2275,2275,2275,0
|
|
20241007,175000,454463945,2275,2275,2275,2275,0
|
|
20241007,174900,454463945,2275,2275,2275,2275,0
|
|
20241007,174800,454463945,2275,2275,2275,2275,0
|
|
20241007,174700,454463945,2275,2275,2275,2275,0
|
|
20241007,174600,454463945,2275,2275,2275,2275,0
|
|
20241007,174500,454463945,2275,2275,2275,2275,0
|
|
20241007,174400,454463945,2275,2275,2275,2275,0
|
|
20241007,174300,454463945,2275,2275,2275,2275,0
|
|
20241007,174200,454463945,2275,2275,2275,2275,0
|
|
20241007,174100,454463945,2275,2275,2275,2275,0
|
|
20241007,174000,454463945,2275,2275,2275,2275,0
|
|
20241007,173900,454463945,2275,2275,2275,2275,1265
|
|
20241007,173800,454463945,2275,2275,2275,2275,0
|
|
20241007,173700,454463945,2275,2275,2275,2275,0
|
|
20241007,173600,454463945,2275,2275,2275,2275,0
|
|
20241007,173500,454463945,2275,2275,2275,2275,0
|
|
20241007,173400,454463945,2275,2275,2275,2275,0
|
|
20241007,173300,454463945,2275,2275,2275,2275,0
|
|
20241007,173200,454463945,2275,2275,2275,2275,0
|
|
20241007,173100,454463945,2275,2275,2275,2275,0
|
|
20241007,173000,454463945,2275,2275,2275,2275,0
|
|
20241007,172900,454463945,2275,2275,2275,2275,0
|
|
20241007,172800,454463945,2275,2275,2275,2275,0
|
|
20241007,172700,454463945,2275,2275,2275,2275,0
|
|
20241007,172600,454463945,2275,2275,2275,2275,0
|
|
20241007,172500,454463945,2275,2275,2275,2275,0
|
|
20241007,172400,454463945,2275,2275,2275,2275,0
|
|
20241007,172300,454463945,2275,2275,2275,2275,0
|
|
20241007,172200,454463945,2275,2275,2275,2275,0
|
|
20241007,172100,454463945,2275,2275,2275,2275,0
|
|
20241007,172000,454463945,2275,2275,2275,2275,0
|
|
20241007,171900,454463945,2275,2275,2275,2275,0
|
|
20241007,171800,454463945,2275,2275,2275,2275,0
|
|
20241007,171700,454463945,2275,2275,2275,2275,0
|
|
20241007,171600,454463945,2275,2275,2275,2275,0
|
|
20241007,171500,454463945,2275,2275,2275,2275,0
|
|
20241007,171400,454463945,2275,2275,2275,2275,0
|
|
20241007,171300,454463945,2275,2275,2275,2275,0
|
|
20241007,171200,454463945,2275,2275,2275,2275,0
|
|
20241007,171100,454463945,2275,2275,2275,2275,0
|
|
20241007,171000,454463945,2275,2275,2275,2275,0
|
|
20241007,170900,454463945,2275,2275,2275,2275,1265
|
|
20241007,170800,454463945,2275,2275,2275,2275,0
|
|
20241007,170700,454463945,2275,2275,2275,2275,0
|
|
20241007,170600,454463945,2275,2275,2275,2275,0
|
|
20241007,170500,454463945,2275,2275,2275,2275,0
|
|
20241007,170400,454463945,2275,2275,2275,2275,0
|
|
20241007,170300,454463945,2275,2275,2275,2275,0
|
|
20241007,170200,454463945,2275,2275,2275,2275,0
|
|
20241007,170100,454463945,2275,2275,2275,2275,0
|
|
20241007,170000,454463945,2275,2275,2275,2275,0
|
|
20241007,165900,454463945,2275,2275,2275,2275,0
|
|
20241007,165800,454463945,2275,2275,2275,2275,0
|
|
20241007,165700,454463945,2275,2275,2275,2275,0
|
|
20241007,165600,454463945,2275,2275,2275,2275,0
|
|
20241007,165500,454463945,2275,2275,2275,2275,0
|
|
20241007,165400,454463945,2275,2275,2275,2275,0
|
|
20241007,165300,454463945,2275,2275,2275,2275,0
|
|
20241007,165200,454463945,2275,2275,2275,2275,0
|
|
20241007,165100,454463945,2275,2275,2275,2275,0
|
|
20241007,165000,454463945,2275,2275,2275,2275,0
|
|
20241007,164900,454463945,2275,2275,2275,2275,0
|
|
20241007,164800,454463945,2275,2275,2275,2275,0
|
|
20241007,164700,454463945,2275,2275,2275,2275,0
|
|
20241007,164600,454463945,2275,2275,2275,2275,0
|
|
20241007,164500,454463945,2275,2275,2275,2275,0
|
|
20241007,164400,454463945,2275,2275,2275,2275,0
|
|
20241007,164300,454463945,2275,2275,2275,2275,0
|
|
20241007,164200,454463945,2275,2275,2275,2275,0
|
|
20241007,164100,454463945,2275,2275,2275,2275,0
|
|
20241007,164000,454463945,2275,2275,2275,2275,0
|
|
20241007,163900,454463945,2275,2275,2275,2275,1265
|
|
20241007,163800,454463945,2275,2275,2275,2275,0
|
|
20241007,163700,454463945,2275,2275,2275,2275,0
|
|
20241007,163600,454463945,2275,2275,2275,2275,0
|
|
20241007,163500,454463945,2275,2275,2275,2275,0
|
|
20241007,163400,454463945,2275,2275,2275,2275,0
|
|
20241007,163300,454463945,2275,2275,2275,2275,0
|
|
20241007,163200,454463945,2275,2275,2275,2275,0
|
|
20241007,163100,454463945,2275,2275,2275,2275,0
|
|
20241007,163000,454463945,2275,2275,2275,2275,0
|
|
20241007,162900,454463945,2275,2275,2275,2275,0
|
|
20241007,162800,454463945,2275,2275,2275,2275,0
|
|
20241007,162700,454463945,2275,2275,2275,2275,0
|
|
20241007,162600,454463945,2275,2275,2275,2275,0
|
|
20241007,162500,454463945,2275,2275,2275,2275,0
|
|
20241007,162400,454463945,2275,2275,2275,2275,0
|
|
20241007,162300,454463945,2275,2275,2275,2275,0
|
|
20241007,162200,454463945,2275,2275,2275,2275,0
|
|
20241007,162100,454463945,2275,2275,2275,2275,0
|
|
20241007,162000,454463945,2275,2275,2275,2275,0
|
|
20241007,161900,454463945,2275,2275,2275,2275,0
|
|
20241007,161800,454463945,2275,2275,2275,2275,0
|
|
20241007,161700,454463945,2275,2275,2275,2275,0
|
|
20241007,161600,454463945,2275,2275,2275,2275,0
|
|
20241007,161500,454463945,2275,2275,2275,2275,0
|
|
20241007,161400,454463945,2275,2275,2275,2275,0
|
|
20241007,161300,454463945,2275,2275,2275,2275,0
|
|
20241007,161200,454463945,2275,2275,2275,2275,0
|
|
20241007,161100,454463945,2275,2275,2275,2275,0
|
|
20241007,161000,454463945,2275,2275,2275,2275,0
|
|
20241007,160900,454463945,2275,2275,2275,2275,1265
|
|
20241007,160800,454463945,2275,2275,2275,2275,0
|
|
20241007,160700,454463945,2275,2275,2275,2275,0
|
|
20241007,160600,454463945,2275,2275,2275,2275,0
|
|
20241007,160500,454463945,2275,2275,2275,2275,0
|
|
20241007,160400,454463945,2275,2275,2275,2275,0
|
|
20241007,160300,454463945,2275,2275,2275,2275,0
|
|
20241007,160200,454463945,2275,2275,2275,2275,0
|
|
20241007,160100,454463945,2275,2275,2275,2275,0
|
|
20241007,160000,454463945,2275,2275,2275,2275,0
|
|
20241007,155900,454463945,2275,2275,2275,2275,0
|
|
20241007,155800,454463945,2275,2275,2275,2275,0
|
|
20241007,155700,454463945,2275,2275,2275,2275,0
|
|
20241007,155600,454463945,2275,2275,2275,2275,0
|
|
20241007,155500,454463945,2275,2275,2275,2275,0
|
|
20241007,155400,454463945,2275,2275,2275,2275,0
|
|
20241007,155300,454463945,2275,2275,2275,2275,0
|
|
20241007,155200,454463945,2275,2275,2275,2275,0
|
|
20241007,155100,454463945,2275,2275,2275,2275,0
|
|
20241007,155000,454463945,2275,2275,2275,2275,0
|
|
20241007,154900,454463945,2275,2275,2275,2275,0
|
|
20241007,154800,454463945,2275,2275,2275,2275,0
|
|
20241007,154700,454463945,2275,2275,2275,2275,0
|
|
20241007,154600,454463945,2275,2275,2275,2275,0
|
|
20241007,154500,454463945,2275,2275,2275,2275,0
|
|
20241007,154400,454463945,2275,2275,2275,2275,0
|
|
20241007,154300,454463945,2275,2275,2275,2275,0
|
|
20241007,154200,454463945,2275,2275,2275,2275,0
|
|
20241007,154100,454463945,2275,2275,2275,2275,0
|
|
20241007,154000,454463945,2275,2275,2275,2275,0
|
|
20241007,153900,454463945,2275,2275,2275,2275,1265
|
|
20241007,153800,454463945,2275,2275,2275,2275,0
|
|
20241007,153700,454463945,2275,2275,2275,2275,0
|
|
20241007,153600,454463945,2275,2275,2275,2275,0
|
|
20241007,153500,454463945,2275,2275,2275,2275,0
|
|
20241007,153400,454463945,2275,2275,2275,2275,0
|
|
20241007,153300,454463945,2275,2275,2275,2275,0
|
|
20241007,153200,454463945,2275,2275,2275,2275,0
|
|
20241007,153100,454463945,2275,2275,2275,2275,0
|
|
20241007,153000,454463945,2275,2275,2275,2275,1265
|
|
20241007,152900,451586070,2280,2280,2280,2280,0
|
|
20241007,152800,451586070,2280,2280,2280,2280,0
|
|
20241007,152700,451586070,2280,2280,2280,2280,0
|
|
20241007,152600,451586070,2280,2280,2280,2280,0
|
|
20241007,152500,451586070,2280,2280,2280,2280,0
|
|
20241007,152400,451586070,2280,2280,2280,2280,0
|
|
20241007,152300,451586070,2280,2280,2280,2280,0
|
|
20241007,152200,451586070,2280,2280,2280,2280,0
|
|
20241007,152100,451586070,2280,2280,2280,2280,0
|
|
20241007,152000,451586070,2280,2280,2280,2280,0
|
|
20241007,151900,451586070,2280,2280,2280,2275,166
|
|
20241007,151800,451208405,2275,2270,2275,2270,800
|
|
20241007,151700,449388430,2275,2270,2275,2270,29
|
|
20241007,151600,449322595,2270,2270,2270,2270,312
|
|
20241007,151500,448614355,2280,2270,2280,2270,25
|
|
20241007,151400,448557595,2280,2280,2280,2280,1
|
|
20241007,151300,448555315,2275,2270,2275,2270,909
|
|
20241007,151200,446487390,2270,2270,2270,2270,0
|
|
20241007,151100,446487390,2270,2275,2275,2270,16
|
|
20241007,151000,446451055,2275,2270,2275,2270,920
|
|
20241007,150900,444358265,2270,2275,2275,2270,37
|
|
20241007,150800,444274100,2275,2280,2280,2275,9
|
|
20241007,150700,444253620,2275,2275,2275,2275,100
|
|
20241007,150600,444026120,2275,2270,2275,2270,6597
|
|
20241007,150500,429050540,2270,2275,2275,2270,3424
|
|
20241007,150400,421275040,2280,2275,2280,2275,8
|
|
20241007,150300,421256835,2275,2275,2280,2275,1006
|
|
20241007,150200,418968180,2275,2275,2275,2275,507
|
|
20241007,150100,417814755,2275,2275,2275,2275,0
|
|
20241007,150000,417814755,2275,2275,2275,2275,9
|
|
20241007,145900,417794280,2275,2275,2275,2275,7
|
|
20241007,145800,417778355,2280,2280,2280,2280,3
|
|
20241007,145700,417771515,2275,2280,2280,2275,106
|
|
20241007,145600,417529865,2275,2275,2275,2275,7
|
|
20241007,145500,417513940,2275,2275,2275,2275,9
|
|
20241007,145400,417493465,2280,2280,2280,2280,3500
|
|
20241007,145300,409513465,2275,2275,2275,2275,124
|
|
20241007,145200,409231365,2275,2275,2275,2275,102
|
|
20241007,145100,408999315,2275,2275,2275,2275,0
|
|
20241007,145000,408999315,2275,2275,2275,2275,1501
|
|
20241007,144900,405584540,2270,2270,2270,2270,0
|
|
20241007,144800,405584540,2270,2270,2270,2270,7
|
|
20241007,144700,405568650,2270,2270,2270,2270,0
|
|
20241007,144600,405568650,2270,2270,2270,2270,6
|
|
20241007,144500,405555030,2270,2270,2270,2270,5
|
|
20241007,144400,405543680,2270,2270,2270,2270,12
|
|
20241007,144300,405516440,2270,2275,2275,2270,523
|
|
20241007,144200,404329180,2275,2275,2275,2275,1
|
|
20241007,144100,404326905,2270,2270,2270,2270,22
|
|
20241007,144000,404276965,2270,2270,2270,2270,0
|
|
20241007,143900,404276965,2270,2275,2275,2270,9
|
|
20241007,143800,404256530,2270,2270,2270,2270,90
|
|
20241007,143700,404052230,2270,2270,2270,2270,0
|
|
20241007,143600,404052230,2270,2270,2270,2270,0
|
|
20241007,143500,404052230,2270,2270,2270,2270,3
|
|
20241007,143400,404045420,2270,2270,2270,2270,231
|
|
20241007,143300,403521050,2270,2275,2275,2270,645
|
|
20241007,143200,402053690,2275,2275,2275,2275,0
|
|
20241007,143100,402053690,2275,2275,2275,2275,1952
|
|
20241007,143000,397612890,2275,2275,2275,2275,0
|
|
20241007,142900,397612890,2275,2270,2275,2270,118
|
|
20241007,142800,397344605,2275,2270,2275,2270,97
|
|
20241007,142700,397124065,2270,2270,2270,2270,6
|
|
20241007,142600,397110445,2270,2270,2270,2270,32
|
|
20241007,142500,397037805,2270,2270,2270,2270,42
|
|
20241007,142400,396942465,2270,2270,2275,2270,25
|
|
20241007,142300,396885615,2270,2270,2270,2270,3
|
|
20241007,142200,396878805,2270,2270,2270,2270,4
|
|
20241007,142100,396869725,2270,2270,2275,2270,53
|
|
20241007,142000,396749335,2275,2275,2275,2275,0
|
|
20241007,141900,396749335,2275,2270,2275,2270,20
|
|
20241007,141800,396703930,2270,2270,2270,2270,38
|
|
20241007,141700,396617670,2270,2270,2270,2270,21
|
|
20241007,141600,396570000,2270,2270,2270,2270,14
|
|
20241007,141500,396538220,2270,2270,2270,2270,67
|
|
20241007,141400,396386130,2275,2275,2275,2275,22
|
|
20241007,141300,396336080,2270,2270,2270,2270,0
|
|
20241007,141200,396336080,2270,2270,2270,2270,7
|
|
20241007,141100,396320190,2270,2270,2270,2270,12
|
|
20241007,141000,396292950,2270,2270,2270,2270,4
|
|
20241007,140900,396283870,2270,2275,2275,2270,5
|
|
20241007,140800,396272510,2270,2270,2270,2270,3
|
|
20241007,140700,396265700,2270,2270,2270,2270,4
|
|
20241007,140600,396256620,2270,2270,2270,2270,0
|
|
20241007,140500,396256620,2270,2270,2275,2270,514
|
|
20241007,140400,395089820,2270,2270,2270,2270,11
|
|
20241007,140300,395064850,2270,2270,2270,2270,1
|
|
20241007,140200,395062580,2270,2270,2270,2270,97
|
|
20241007,140100,394842390,2275,2275,2275,2275,0
|
|
20241007,140000,394842390,2275,2275,2275,2275,0
|
|
20241007,135900,394842390,2275,2275,2275,2275,0
|
|
20241007,135800,394842390,2275,2270,2275,2270,5448
|
|
20241007,135700,382474975,2270,2270,2270,2270,0
|
|
20241007,135600,382474975,2270,2275,2275,2270,553
|
|
20241007,135500,381217165,2275,2275,2275,2275,250
|
|
20241007,135400,380648415,2270,2270,2270,2270,118
|
|
20241007,135300,380380555,2270,2270,2270,2270,0
|
|
20241007,135200,380380555,2270,2270,2270,2270,0
|
|
20241007,135100,380380555,2270,2270,2270,2270,75
|
|
20241007,135000,380210305,2270,2270,2270,2270,30
|
|
20241007,134900,380142205,2270,2270,2270,2270,9
|
|
20241007,134800,380121775,2270,2270,2270,2270,3
|
|
20241007,134700,380114965,2270,2270,2270,2270,0
|
|
20241007,134600,380114965,2270,2270,2270,2270,0
|
|
20241007,134500,380114965,2270,2270,2270,2270,37
|
|
20241007,134400,380030975,2275,2275,2275,2275,1
|
|
20241007,134300,380028700,2275,2275,2275,2275,5
|
|
20241007,134200,380017325,2270,2275,2275,2270,31
|
|
20241007,134100,379946950,2275,2275,2275,2275,169
|
|
20241007,134000,379562475,2275,2275,2275,2275,0
|
|
20241007,133900,379562475,2275,2275,2275,2275,504
|
|
20241007,133800,378415875,2275,2275,2275,2270,5633
|
|
20241007,133700,365626345,2275,2265,2275,2265,13
|
|
20241007,133600,365596850,2280,2280,2280,2280,1
|
|
20241007,133500,365594570,2275,2265,2275,2265,4842
|
|
20241007,133400,354601865,2270,2270,2270,2270,2857
|
|
20241007,133300,348116475,2270,2270,2270,2270,7
|
|
20241007,133200,348100585,2270,2270,2270,2270,32
|
|
20241007,133100,348027945,2270,2270,2270,2270,5
|
|
20241007,133000,348016595,2275,2275,2275,2275,2
|
|
20241007,132900,348012045,2270,2270,2270,2270,195
|
|
20241007,132800,347569395,2275,2275,2275,2275,6
|
|
20241007,132700,347555745,2270,2275,2275,2270,160
|
|
20241007,132600,347191845,2270,2270,2270,2270,0
|
|
20241007,132500,347191845,2270,2270,2270,2270,0
|
|
20241007,132400,347191845,2270,2270,2270,2270,44
|
|
20241007,132300,347091965,2270,2270,2270,2270,0
|
|
20241007,132200,347091965,2270,2275,2275,2270,500
|
|
20241007,132100,345956960,2270,2270,2270,2270,151
|
|
20241007,132000,345614190,2275,2270,2275,2270,245
|
|
20241007,131900,345058035,2270,2270,2270,2270,18
|
|
20241007,131800,345017175,2270,2270,2270,2270,8
|
|
20241007,131700,344999015,2270,2270,2270,2270,53
|
|
20241007,131600,344878705,2275,2275,2275,2275,15
|
|
20241007,131500,344844580,2270,2275,2275,2270,356
|
|
20241007,131400,344036450,2270,2270,2270,2270,98
|
|
20241007,131300,343813990,2270,2270,2270,2270,12
|
|
20241007,131200,343786750,2270,2270,2275,2270,48
|
|
20241007,131100,343677775,2270,2270,2270,2270,3
|
|
20241007,131000,343670965,2270,2270,2275,2270,37
|
|
20241007,130900,343586970,2270,2270,2275,2270,35
|
|
20241007,130800,343507370,2270,2270,2270,2270,2
|
|
20241007,130700,343502830,2270,2270,2270,2270,0
|
|
20241007,130600,343502830,2270,2270,2270,2270,4
|
|
20241007,130500,343493750,2270,2270,2270,2270,22
|
|
20241007,130400,343443810,2275,2270,2275,2265,105
|
|
20241007,130300,343205475,2270,2270,2270,2270,0
|
|
20241007,130200,343205475,2270,2270,2270,2270,0
|
|
20241007,130100,343205475,2270,2270,2270,2270,0
|
|
20241007,130000,343205475,2270,2270,2270,2270,58
|
|
20241007,125900,343073815,2275,2275,2275,2275,0
|
|
20241007,125800,343073815,2275,2270,2275,2270,610
|
|
20241007,125700,341689110,2270,2270,2270,2270,3
|
|
20241007,125600,341682300,2270,2270,2270,2270,63
|
|
20241007,125500,341539290,2265,2265,2265,2265,0
|
|
20241007,125400,341539290,2265,2270,2270,2265,48
|
|
20241007,125300,341430565,2265,2265,2265,2265,500
|
|
20241007,125200,340298065,2265,2270,2270,2265,112
|
|
20241007,125100,340043980,2265,2265,2265,2265,34
|
|
20241007,125000,339966970,2270,2270,2270,2270,0
|
|
20241007,124900,339966970,2270,2270,2270,2270,0
|
|
20241007,124800,339966970,2270,2270,2270,2270,1
|
|
20241007,124700,339964700,2270,2270,2270,2270,0
|
|
20241007,124600,339964700,2270,2270,2270,2270,0
|
|
20241007,124500,339964700,2270,2265,2270,2265,196
|
|
20241007,124400,339520280,2265,2265,2265,2265,1
|
|
20241007,124300,339518015,2275,2275,2275,2275,0
|
|
20241007,124200,339518015,2275,2275,2275,2275,3
|
|
20241007,124100,339511190,2275,2275,2275,2275,0
|
|
20241007,124000,339511190,2275,2275,2275,2275,0
|
|
20241007,123900,339511190,2275,2270,2275,2270,80
|
|
20241007,123800,339329580,2265,2265,2265,2265,22
|
|
20241007,123700,339279750,2270,2270,2270,2270,0
|
|
20241007,123600,339279750,2270,2270,2270,2270,0
|
|
20241007,123500,339279750,2270,2265,2270,2265,234
|
|
20241007,123400,338748630,2265,2265,2265,2265,6
|
|
20241007,123300,338735040,2270,2270,2270,2270,10
|
|
20241007,123200,338712340,2265,2265,2270,2265,77
|
|
20241007,123100,338537835,2265,2265,2265,2265,0
|
|
20241007,123000,338537835,2265,2265,2265,2265,56
|
|
20241007,122900,338410995,2265,2265,2265,2265,0
|
|
20241007,122800,338410995,2265,2265,2265,2265,8
|
|
20241007,122700,338392875,2270,2270,2270,2270,1
|
|
20241007,122600,338390605,2265,2270,2270,2265,57
|
|
20241007,122500,338261250,2270,2270,2270,2270,0
|
|
20241007,122400,338261250,2270,2270,2270,2270,10
|
|
20241007,122300,338238550,2265,2265,2265,2265,0
|
|
20241007,122200,338238550,2265,2265,2265,2265,59
|
|
20241007,122100,338104915,2265,2265,2265,2265,5
|
|
20241007,122000,338093590,2270,2270,2270,2270,62
|
|
20241007,121900,337952850,2275,2275,2275,2275,0
|
|
20241007,121800,337952850,2275,2265,2275,2265,52
|
|
20241007,121700,337834815,2265,2265,2265,2265,24
|
|
20241007,121600,337780455,2265,2265,2265,2265,0
|
|
20241007,121500,337780455,2265,2265,2265,2265,4063
|
|
20241007,121400,328577760,2270,2270,2270,2270,621
|
|
20241007,121300,327168090,2270,2270,2270,2270,20
|
|
20241007,121200,327122690,2270,2270,2270,2270,20
|
|
20241007,121100,327077290,2270,2270,2270,2270,14
|
|
20241007,121000,327045510,2270,2270,2270,2270,20
|
|
20241007,120900,327000110,2270,2270,2270,2270,0
|
|
20241007,120800,327000110,2270,2270,2270,2270,0
|
|
20241007,120700,327000110,2270,2270,2270,2270,0
|
|
20241007,120600,327000110,2270,2270,2270,2270,5
|
|
20241007,120500,326988760,2270,2270,2270,2270,0
|
|
20241007,120400,326988760,2270,2280,2280,2270,16
|
|
20241007,120300,326952410,2280,2280,2280,2280,0
|
|
20241007,120200,326952410,2280,2270,2280,2265,526
|
|
20241007,120100,325753770,2270,2270,2270,2270,9875
|
|
20241007,120000,303337520,2270,2270,2270,2270,574
|
|
20241007,115900,302034540,2270,2270,2270,2270,39
|
|
20241007,115800,301946010,2275,2275,2275,2275,10
|
|
20241007,115700,301923260,2275,2275,2275,2275,1
|
|
20241007,115600,301920985,2270,2270,2270,2270,0
|
|
20241007,115500,301920985,2270,2270,2270,2270,26
|
|
20241007,115400,301861965,2270,2270,2270,2270,820
|
|
20241007,115300,300000565,2270,2270,2270,2270,13
|
|
20241007,115200,299971055,2270,2270,2270,2270,6
|
|
20241007,115100,299957435,2270,2270,2270,2270,455
|
|
20241007,115000,298924585,2275,2275,2275,2275,40
|
|
20241007,114900,298833585,2275,2275,2275,2275,2
|
|
20241007,114800,298829035,2270,2270,2270,2270,6
|
|
20241007,114700,298815415,2275,2275,2275,2275,0
|
|
20241007,114600,298815415,2275,2275,2275,2275,513
|
|
20241007,114500,297648340,2275,2275,2275,2275,3
|
|
20241007,114400,297641515,2275,2275,2275,2275,223
|
|
20241007,114300,297134190,2275,2275,2275,2275,7
|
|
20241007,114200,297118265,2275,2275,2275,2275,61
|
|
20241007,114100,296979490,2275,2280,2280,2275,23
|
|
20241007,114000,296927115,2280,2280,2280,2280,0
|
|
20241007,113900,296927115,2280,2280,2280,2280,0
|
|
20241007,113800,296927115,2280,2280,2280,2280,87
|
|
20241007,113700,296728755,2275,2275,2275,2275,17
|
|
20241007,113600,296690080,2280,2280,2280,2280,1
|
|
20241007,113500,296687800,2275,2275,2275,2275,22
|
|
20241007,113400,296637750,2275,2275,2275,2275,41
|
|
20241007,113300,296544475,2280,2280,2280,2280,0
|
|
20241007,113200,296544475,2280,2275,2280,2275,68
|
|
20241007,113100,296389770,2275,2275,2275,2275,4
|
|
20241007,113000,296380670,2275,2275,2275,2275,36
|
|
20241007,112900,296298770,2275,2275,2275,2275,0
|
|
20241007,112800,296298770,2275,2275,2275,2275,35
|
|
20241007,112700,296219145,2280,2280,2280,2280,1
|
|
20241007,112600,296216865,2275,2280,2280,2275,38
|
|
20241007,112500,296130410,2275,2280,2280,2275,3
|
|
20241007,112400,296123580,2275,2275,2280,2275,47
|
|
20241007,112300,296016650,2275,2275,2275,2275,57
|
|
20241007,112200,295886975,2280,2280,2280,2280,0
|
|
20241007,112100,295886975,2280,2280,2280,2280,0
|
|
20241007,112000,295886975,2280,2270,2280,2270,1302
|
|
20241007,111900,292918425,2270,2270,2270,2270,49
|
|
20241007,111800,292807195,2270,2270,2270,2270,16
|
|
20241007,111700,292770875,2270,2270,2270,2270,32
|
|
20241007,111600,292698235,2270,2270,2270,2270,13
|
|
20241007,111500,292668725,2270,2270,2270,2270,8
|
|
20241007,111400,292650565,2270,2270,2270,2270,4
|
|
20241007,111300,292641485,2270,2280,2280,2270,10
|
|
20241007,111200,292618765,2270,2270,2270,2270,8
|
|
20241007,111100,292600605,2280,2280,2280,2280,0
|
|
20241007,111000,292600605,2280,2270,2280,2270,459
|
|
20241007,110900,291557535,2270,2275,2280,2270,46
|
|
20241007,110800,291452920,2270,2270,2270,2270,31
|
|
20241007,110700,291382550,2275,2275,2275,2275,10
|
|
20241007,110600,291359800,2275,2275,2275,2275,1
|
|
20241007,110500,291357525,2270,2270,2270,2270,44
|
|
20241007,110400,291257645,2270,2270,2270,2270,7
|
|
20241007,110300,291241755,2270,2275,2275,2270,3610
|
|
20241007,110200,283047005,2275,2270,2275,2270,3032
|
|
20241007,110100,276164355,2270,2270,2270,2270,300
|
|
20241007,110000,275483355,2275,2275,2275,2275,0
|
|
20241007,105900,275483355,2275,2275,2275,2275,1
|
|
20241007,105800,275481080,2270,2270,2270,2270,1050
|
|
20241007,105700,273097580,2275,2275,2275,2275,0
|
|
20241007,105600,273097580,2275,2275,2275,2275,1
|
|
20241007,105500,273095305,2270,2270,2270,2270,928
|
|
20241007,105400,270988745,2270,2270,2270,2270,954
|
|
20241007,105300,268823165,2275,2275,2275,2275,0
|
|
20241007,105200,268823165,2275,2275,2275,2275,89
|
|
20241007,105100,268620690,2275,2280,2280,2275,802
|
|
20241007,105000,266796135,2275,2280,2280,2275,20589
|
|
20241007,104900,219875010,2280,2280,2285,2280,16088
|
|
20241007,104800,183194360,2280,2280,2280,2280,0
|
|
20241007,104700,183194360,2280,2280,2280,2280,0
|
|
20241007,104600,183194360,2280,2280,2280,2280,0
|
|
20241007,104500,183194360,2280,2280,2280,2280,59
|
|
20241007,104400,183059840,2285,2285,2290,2285,17
|
|
20241007,104300,183020985,2285,2285,2285,2285,0
|
|
20241007,104200,183020985,2285,2285,2285,2285,0
|
|
20241007,104100,183020985,2285,2285,2285,2285,389
|
|
20241007,104000,182132120,2280,2280,2280,2280,454
|
|
20241007,103900,181097000,2290,2290,2290,2290,0
|
|
20241007,103800,181097000,2290,2290,2290,2290,0
|
|
20241007,103700,181097000,2290,2290,2290,2290,0
|
|
20241007,103600,181097000,2290,2290,2290,2290,0
|
|
20241007,103500,181097000,2290,2290,2290,2290,805
|
|
20241007,103400,179253550,2285,2285,2285,2280,321
|
|
20241007,103300,178520090,2285,2285,2285,2285,578
|
|
20241007,103200,177199360,2285,2285,2285,2285,0
|
|
20241007,103100,177199360,2285,2285,2285,2285,0
|
|
20241007,103000,177199360,2285,2280,2285,2280,55
|
|
20241007,102900,177073935,2285,2285,2285,2285,1979
|
|
20241007,102800,172551920,2285,2285,2285,2285,1
|
|
20241007,102700,172549635,2280,2280,2280,2280,55
|
|
20241007,102600,172424235,2285,2285,2285,2280,2331
|
|
20241007,102500,167107900,2280,2280,2280,2280,50
|
|
20241007,102400,166993900,2285,2285,2285,2285,0
|
|
20241007,102300,166993900,2285,2285,2285,2285,1
|
|
20241007,102200,166991615,2285,2285,2285,2285,171
|
|
20241007,102100,166600880,2285,2285,2285,2285,0
|
|
20241007,102000,166600880,2285,2285,2285,2285,0
|
|
20241007,101900,166600880,2285,2285,2285,2285,0
|
|
20241007,101800,166600880,2285,2285,2285,2285,2
|
|
20241007,101700,166596310,2285,2285,2285,2285,0
|
|
20241007,101600,166596310,2285,2285,2285,2285,0
|
|
20241007,101500,166596310,2285,2285,2285,2285,300
|
|
20241007,101400,165910810,2285,2280,2285,2280,5309
|
|
20241007,101300,153806220,2285,2285,2285,2285,500
|
|
20241007,101200,152663720,2285,2285,2285,2285,0
|
|
20241007,101100,152663720,2285,2285,2285,2285,511
|
|
20241007,101000,151496085,2280,2280,2280,2280,1281
|
|
20241007,100900,148575405,2285,2285,2285,2285,909
|
|
20241007,100800,146498340,2290,2290,2290,2290,1
|
|
20241007,100700,146496050,2290,2290,2290,2290,1
|
|
20241007,100600,146493760,2290,2290,2290,2290,50
|
|
20241007,100500,146379260,2290,2290,2290,2290,0
|
|
20241007,100400,146379260,2290,2290,2290,2290,0
|
|
20241007,100300,146379260,2290,2290,2290,2290,6
|
|
20241007,100200,146365520,2290,2285,2290,2285,48
|
|
20241007,100100,146255835,2290,2290,2290,2290,0
|
|
20241007,100000,146255835,2290,2290,2290,2290,1
|
|
20241007,095900,146253545,2290,2290,2290,2290,0
|
|
20241007,095800,146253545,2290,2290,2290,2290,1
|
|
20241007,095700,146251255,2285,2285,2285,2285,1203
|
|
20241007,095600,143502400,2285,2285,2285,2285,1
|
|
20241007,095500,143500115,2280,2285,2285,2280,11
|
|
20241007,095400,143474985,2290,2290,2290,2290,0
|
|
20241007,095300,143474985,2290,2290,2290,2290,0
|
|
20241007,095200,143474985,2290,2290,2290,2290,0
|
|
20241007,095100,143474985,2290,2290,2290,2290,50
|
|
20241007,095000,143360485,2290,2285,2290,2285,708
|
|
20241007,094900,141742700,2285,2280,2285,2280,4673
|
|
20241007,094800,131088255,2285,2285,2285,2285,0
|
|
20241007,094700,131088255,2285,2285,2285,2285,178
|
|
20241007,094600,130681525,2285,2285,2285,2285,1424
|
|
20241007,094500,127427685,2280,2280,2280,2280,5397
|
|
20241007,094400,115122525,2280,2275,2280,2275,252
|
|
20241007,094300,114549215,2275,2280,2280,2275,15
|
|
20241007,094200,114515085,2280,2280,2280,2280,0
|
|
20241007,094100,114515085,2280,2280,2280,2280,700
|
|
20241007,094000,112919085,2280,2280,2280,2280,200
|
|
20241007,093900,112463085,2290,2290,2290,2290,0
|
|
20241007,093800,112463085,2290,2290,2290,2290,0
|
|
20241007,093700,112463085,2290,2290,2290,2290,0
|
|
20241007,093600,112463085,2290,2290,2290,2290,10
|
|
20241007,093500,112440185,2290,2280,2290,2280,99
|
|
20241007,093400,112213525,2290,2290,2290,2290,0
|
|
20241007,093300,112213525,2290,2275,2290,2275,2153
|
|
20241007,093200,107315420,2280,2280,2280,2280,100
|
|
20241007,093100,107087420,2280,2280,2280,2280,238
|
|
20241007,093000,106544780,2285,2285,2285,2285,4
|
|
20241007,092900,106535640,2290,2290,2290,2290,0
|
|
20241007,092800,106535640,2290,2290,2290,2290,0
|
|
20241007,092700,106535640,2290,2290,2290,2290,0
|
|
20241007,092600,106535640,2290,2290,2290,2290,800
|
|
20241007,092500,104703640,2290,2290,2290,2290,160
|
|
20241007,092400,104337240,2290,2280,2290,2280,101
|
|
20241007,092300,104105960,2295,2280,2295,2280,380
|
|
20241007,092200,103238260,2280,2280,2280,2280,498
|
|
20241007,092100,102102820,2280,2275,2280,2275,506
|
|
20241007,092000,100949160,2275,2275,2275,2275,273
|
|
20241007,091900,100328085,2285,2285,2285,2285,0
|
|
20241007,091800,100328085,2285,2285,2285,2285,800
|
|
20241007,091700,98500085,2285,2280,2285,2275,6858
|
|
20241007,091600,82865970,2280,2280,2280,2280,519
|
|
20241007,091500,81682650,2285,2280,2285,2280,711
|
|
20241007,091400,80061065,2280,2280,2280,2280,0
|
|
20241007,091300,80061065,2280,2280,2280,2280,399
|
|
20241007,091200,79151345,2280,2280,2290,2270,1510
|
|
20241007,091100,75710630,2285,2285,2285,2285,20
|
|
20241007,091000,75664930,2285,2280,2285,2280,501
|
|
20241007,090900,74522645,2275,2275,2275,2275,0
|
|
20241007,090800,74522645,2275,2275,2275,2275,600
|
|
20241007,090700,73157645,2270,2270,2270,2270,420
|
|
20241007,090600,72204245,2270,2270,2270,2270,272
|
|
20241007,090500,71586805,2270,2270,2270,2270,1218
|
|
20241007,090400,68821945,2275,2290,2290,2275,628
|
|
20241007,090300,67389755,2290,2290,2290,2290,650
|
|
20241007,090200,65901255,2290,2290,2290,2290,121
|
|
20241007,090100,65624165,2275,2295,2295,2275,4547
|
|
20241007,090000,55263020,2290,2325,2325,2280,23943
|