644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194100,196757995,2530,2530,2530,2530,2321
|
|
20241007,194000,196757995,2530,2530,2530,2530,0
|
|
20241007,193900,196757995,2530,2530,2530,2530,0
|
|
20241007,193800,196757995,2530,2530,2530,2530,0
|
|
20241007,193700,196757995,2530,2530,2530,2530,0
|
|
20241007,193600,196757995,2530,2530,2530,2530,0
|
|
20241007,193500,196757995,2530,2530,2530,2530,0
|
|
20241007,193400,196757995,2530,2530,2530,2530,0
|
|
20241007,193300,196757995,2530,2530,2530,2530,0
|
|
20241007,193200,196757995,2530,2530,2530,2530,0
|
|
20241007,193100,196757995,2530,2530,2530,2530,0
|
|
20241007,193000,196757995,2530,2530,2530,2530,0
|
|
20241007,192900,196757995,2530,2530,2530,2530,0
|
|
20241007,192800,196757995,2530,2530,2530,2530,0
|
|
20241007,192700,196757995,2530,2530,2530,2530,0
|
|
20241007,192600,196757995,2530,2530,2530,2530,0
|
|
20241007,192500,196757995,2530,2530,2530,2530,0
|
|
20241007,192400,196757995,2530,2530,2530,2530,0
|
|
20241007,192300,196757995,2530,2530,2530,2530,0
|
|
20241007,192200,196757995,2530,2530,2530,2530,0
|
|
20241007,192100,196757995,2530,2530,2530,2530,0
|
|
20241007,192000,196757995,2530,2530,2530,2530,0
|
|
20241007,191900,196757995,2530,2530,2530,2530,0
|
|
20241007,191800,196757995,2530,2530,2530,2530,0
|
|
20241007,191700,196757995,2530,2530,2530,2530,0
|
|
20241007,191600,196757995,2530,2530,2530,2530,0
|
|
20241007,191500,196757995,2530,2530,2530,2530,0
|
|
20241007,191400,196757995,2530,2530,2530,2530,0
|
|
20241007,191300,196757995,2530,2530,2530,2530,0
|
|
20241007,191200,196757995,2530,2530,2530,2530,0
|
|
20241007,191100,196757995,2530,2530,2530,2530,2321
|
|
20241007,191000,196757995,2530,2530,2530,2530,0
|
|
20241007,190900,196757995,2530,2530,2530,2530,0
|
|
20241007,190800,196757995,2530,2530,2530,2530,0
|
|
20241007,190700,196757995,2530,2530,2530,2530,0
|
|
20241007,190600,196757995,2530,2530,2530,2530,0
|
|
20241007,190500,196757995,2530,2530,2530,2530,0
|
|
20241007,190400,196757995,2530,2530,2530,2530,0
|
|
20241007,190300,196757995,2530,2530,2530,2530,0
|
|
20241007,190200,196757995,2530,2530,2530,2530,0
|
|
20241007,190100,196757995,2530,2530,2530,2530,0
|
|
20241007,190000,196757995,2530,2530,2530,2530,0
|
|
20241007,185900,196757995,2530,2530,2530,2530,0
|
|
20241007,185800,196757995,2530,2530,2530,2530,0
|
|
20241007,185700,196757995,2530,2530,2530,2530,0
|
|
20241007,185600,196757995,2530,2530,2530,2530,0
|
|
20241007,185500,196757995,2530,2530,2530,2530,0
|
|
20241007,185400,196757995,2530,2530,2530,2530,0
|
|
20241007,185300,196757995,2530,2530,2530,2530,0
|
|
20241007,185200,196757995,2530,2530,2530,2530,0
|
|
20241007,185100,196757995,2530,2530,2530,2530,0
|
|
20241007,185000,196757995,2530,2530,2530,2530,0
|
|
20241007,184900,196757995,2530,2530,2530,2530,0
|
|
20241007,184800,196757995,2530,2530,2530,2530,0
|
|
20241007,184700,196757995,2530,2530,2530,2530,0
|
|
20241007,184600,196757995,2530,2530,2530,2530,0
|
|
20241007,184500,196757995,2530,2530,2530,2530,0
|
|
20241007,184400,196757995,2530,2530,2530,2530,0
|
|
20241007,184300,196757995,2530,2530,2530,2530,0
|
|
20241007,184200,196757995,2530,2530,2530,2530,0
|
|
20241007,184100,196757995,2530,2530,2530,2530,2321
|
|
20241007,184000,196757995,2530,2530,2530,2530,0
|
|
20241007,183900,196757995,2530,2530,2530,2530,0
|
|
20241007,183800,196757995,2530,2530,2530,2530,0
|
|
20241007,183700,196757995,2530,2530,2530,2530,0
|
|
20241007,183600,196757995,2530,2530,2530,2530,0
|
|
20241007,183500,196757995,2530,2530,2530,2530,0
|
|
20241007,183400,196757995,2530,2530,2530,2530,0
|
|
20241007,183300,196757995,2530,2530,2530,2530,0
|
|
20241007,183200,196757995,2530,2530,2530,2530,0
|
|
20241007,183100,196757995,2530,2530,2530,2530,0
|
|
20241007,183000,196757995,2530,2530,2530,2530,0
|
|
20241007,182900,196757995,2530,2530,2530,2530,0
|
|
20241007,182800,196757995,2530,2530,2530,2530,0
|
|
20241007,182700,196757995,2530,2530,2530,2530,0
|
|
20241007,182600,196757995,2530,2530,2530,2530,0
|
|
20241007,182500,196757995,2530,2530,2530,2530,0
|
|
20241007,182400,196757995,2530,2530,2530,2530,0
|
|
20241007,182300,196757995,2530,2530,2530,2530,0
|
|
20241007,182200,196757995,2530,2530,2530,2530,0
|
|
20241007,182100,196757995,2530,2530,2530,2530,0
|
|
20241007,182000,196757995,2530,2530,2530,2530,0
|
|
20241007,181900,196757995,2530,2530,2530,2530,0
|
|
20241007,181800,196757995,2530,2530,2530,2530,0
|
|
20241007,181700,196757995,2530,2530,2530,2530,0
|
|
20241007,181600,196757995,2530,2530,2530,2530,0
|
|
20241007,181500,196757995,2530,2530,2530,2530,0
|
|
20241007,181400,196757995,2530,2530,2530,2530,0
|
|
20241007,181300,196757995,2530,2530,2530,2530,0
|
|
20241007,181200,196757995,2530,2530,2530,2530,0
|
|
20241007,181100,196757995,2530,2530,2530,2530,2321
|
|
20241007,181000,196757995,2530,2530,2530,2530,0
|
|
20241007,180900,196757995,2530,2530,2530,2530,0
|
|
20241007,180800,196757995,2530,2530,2530,2530,0
|
|
20241007,180700,196757995,2530,2530,2530,2530,0
|
|
20241007,180600,196757995,2530,2530,2530,2530,0
|
|
20241007,180500,196757995,2530,2530,2530,2530,0
|
|
20241007,180400,196757995,2530,2530,2530,2530,0
|
|
20241007,180300,196757995,2530,2530,2530,2530,0
|
|
20241007,180200,196757995,2530,2530,2530,2530,0
|
|
20241007,180100,196757995,2530,2530,2530,2530,0
|
|
20241007,180000,196757995,2530,2530,2530,2530,0
|
|
20241007,175900,196757995,2530,2530,2530,2530,0
|
|
20241007,175800,196757995,2530,2530,2530,2530,0
|
|
20241007,175700,196757995,2530,2530,2530,2530,0
|
|
20241007,175600,196757995,2530,2530,2530,2530,0
|
|
20241007,175500,196757995,2530,2530,2530,2530,0
|
|
20241007,175400,196757995,2530,2530,2530,2530,0
|
|
20241007,175300,196757995,2530,2530,2530,2530,0
|
|
20241007,175200,196757995,2530,2530,2530,2530,0
|
|
20241007,175100,196757995,2530,2530,2530,2530,0
|
|
20241007,175000,196757995,2530,2530,2530,2530,0
|
|
20241007,174900,196757995,2530,2530,2530,2530,0
|
|
20241007,174800,196757995,2530,2530,2530,2530,0
|
|
20241007,174700,196757995,2530,2530,2530,2530,0
|
|
20241007,174600,196757995,2530,2530,2530,2530,0
|
|
20241007,174500,196757995,2530,2530,2530,2530,0
|
|
20241007,174400,196757995,2530,2530,2530,2530,0
|
|
20241007,174300,196757995,2530,2530,2530,2530,0
|
|
20241007,174200,196757995,2530,2530,2530,2530,0
|
|
20241007,174100,196757995,2530,2530,2530,2530,2321
|
|
20241007,174000,196757995,2530,2530,2530,2530,0
|
|
20241007,173900,196757995,2530,2530,2530,2530,0
|
|
20241007,173800,196757995,2530,2530,2530,2530,0
|
|
20241007,173700,196757995,2530,2530,2530,2530,0
|
|
20241007,173600,196757995,2530,2530,2530,2530,0
|
|
20241007,173500,196757995,2530,2530,2530,2530,0
|
|
20241007,173400,196757995,2530,2530,2530,2530,0
|
|
20241007,173300,196757995,2530,2530,2530,2530,0
|
|
20241007,173200,196757995,2530,2530,2530,2530,0
|
|
20241007,173100,196757995,2530,2530,2530,2530,0
|
|
20241007,173000,196757995,2530,2530,2530,2530,0
|
|
20241007,172900,196757995,2530,2530,2530,2530,0
|
|
20241007,172800,196757995,2530,2530,2530,2530,0
|
|
20241007,172700,196757995,2530,2530,2530,2530,0
|
|
20241007,172600,196757995,2530,2530,2530,2530,0
|
|
20241007,172500,196757995,2530,2530,2530,2530,0
|
|
20241007,172400,196757995,2530,2530,2530,2530,0
|
|
20241007,172300,196757995,2530,2530,2530,2530,0
|
|
20241007,172200,196757995,2530,2530,2530,2530,0
|
|
20241007,172100,196757995,2530,2530,2530,2530,0
|
|
20241007,172000,196757995,2530,2530,2530,2530,0
|
|
20241007,171900,196757995,2530,2530,2530,2530,0
|
|
20241007,171800,196757995,2530,2530,2530,2530,0
|
|
20241007,171700,196757995,2530,2530,2530,2530,0
|
|
20241007,171600,196757995,2530,2530,2530,2530,0
|
|
20241007,171500,196757995,2530,2530,2530,2530,0
|
|
20241007,171400,196757995,2530,2530,2530,2530,0
|
|
20241007,171300,196757995,2530,2530,2530,2530,0
|
|
20241007,171200,196757995,2530,2530,2530,2530,0
|
|
20241007,171100,196757995,2530,2530,2530,2530,2321
|
|
20241007,171000,196757995,2530,2530,2530,2530,0
|
|
20241007,170900,196757995,2530,2530,2530,2530,0
|
|
20241007,170800,196757995,2530,2530,2530,2530,0
|
|
20241007,170700,196757995,2530,2530,2530,2530,0
|
|
20241007,170600,196757995,2530,2530,2530,2530,0
|
|
20241007,170500,196757995,2530,2530,2530,2530,0
|
|
20241007,170400,196757995,2530,2530,2530,2530,0
|
|
20241007,170300,196757995,2530,2530,2530,2530,0
|
|
20241007,170200,196757995,2530,2530,2530,2530,0
|
|
20241007,170100,196757995,2530,2530,2530,2530,0
|
|
20241007,170000,196757995,2530,2530,2530,2530,0
|
|
20241007,165900,196757995,2530,2530,2530,2530,0
|
|
20241007,165800,196757995,2530,2530,2530,2530,0
|
|
20241007,165700,196757995,2530,2530,2530,2530,0
|
|
20241007,165600,196757995,2530,2530,2530,2530,0
|
|
20241007,165500,196757995,2530,2530,2530,2530,0
|
|
20241007,165400,196757995,2530,2530,2530,2530,0
|
|
20241007,165300,196757995,2530,2530,2530,2530,0
|
|
20241007,165200,196757995,2530,2530,2530,2530,0
|
|
20241007,165100,196757995,2530,2530,2530,2530,0
|
|
20241007,165000,196757995,2530,2530,2530,2530,0
|
|
20241007,164900,196757995,2530,2530,2530,2530,0
|
|
20241007,164800,196757995,2530,2530,2530,2530,0
|
|
20241007,164700,196757995,2530,2530,2530,2530,0
|
|
20241007,164600,196757995,2530,2530,2530,2530,0
|
|
20241007,164500,196757995,2530,2530,2530,2530,0
|
|
20241007,164400,196757995,2530,2530,2530,2530,0
|
|
20241007,164300,196757995,2530,2530,2530,2530,0
|
|
20241007,164200,196757995,2530,2530,2530,2530,0
|
|
20241007,164100,196757995,2530,2530,2530,2530,2321
|
|
20241007,164000,196757995,2530,2530,2530,2530,0
|
|
20241007,163900,196757995,2530,2530,2530,2530,0
|
|
20241007,163800,196757995,2530,2530,2530,2530,0
|
|
20241007,163700,196757995,2530,2530,2530,2530,0
|
|
20241007,163600,196757995,2530,2530,2530,2530,0
|
|
20241007,163500,196757995,2530,2530,2530,2530,0
|
|
20241007,163400,196757995,2530,2530,2530,2530,0
|
|
20241007,163300,196757995,2530,2530,2530,2530,0
|
|
20241007,163200,196757995,2530,2530,2530,2530,0
|
|
20241007,163100,196757995,2530,2530,2530,2530,0
|
|
20241007,163000,196757995,2530,2530,2530,2530,0
|
|
20241007,162900,196757995,2530,2530,2530,2530,0
|
|
20241007,162800,196757995,2530,2530,2530,2530,0
|
|
20241007,162700,196757995,2530,2530,2530,2530,0
|
|
20241007,162600,196757995,2530,2530,2530,2530,0
|
|
20241007,162500,196757995,2530,2530,2530,2530,0
|
|
20241007,162400,196757995,2530,2530,2530,2530,0
|
|
20241007,162300,196757995,2530,2530,2530,2530,0
|
|
20241007,162200,196757995,2530,2530,2530,2530,0
|
|
20241007,162100,196757995,2530,2530,2530,2530,0
|
|
20241007,162000,196757995,2530,2530,2530,2530,0
|
|
20241007,161900,196757995,2530,2530,2530,2530,0
|
|
20241007,161800,196757995,2530,2530,2530,2530,0
|
|
20241007,161700,196757995,2530,2530,2530,2530,0
|
|
20241007,161600,196757995,2530,2530,2530,2530,0
|
|
20241007,161500,196757995,2530,2530,2530,2530,0
|
|
20241007,161400,196757995,2530,2530,2530,2530,0
|
|
20241007,161300,196757995,2530,2530,2530,2530,0
|
|
20241007,161200,196757995,2530,2530,2530,2530,0
|
|
20241007,161100,196757995,2530,2530,2530,2530,2321
|
|
20241007,161000,196757995,2530,2530,2530,2530,0
|
|
20241007,160900,196757995,2530,2530,2530,2530,0
|
|
20241007,160800,196757995,2530,2530,2530,2530,0
|
|
20241007,160700,196757995,2530,2530,2530,2530,0
|
|
20241007,160600,196757995,2530,2530,2530,2530,0
|
|
20241007,160500,196757995,2530,2530,2530,2530,0
|
|
20241007,160400,196757995,2530,2530,2530,2530,0
|
|
20241007,160300,196757995,2530,2530,2530,2530,0
|
|
20241007,160200,196757995,2530,2530,2530,2530,0
|
|
20241007,160100,196757995,2530,2530,2530,2530,0
|
|
20241007,160000,196757995,2530,2530,2530,2530,0
|
|
20241007,155900,196757995,2530,2530,2530,2530,0
|
|
20241007,155800,196757995,2530,2530,2530,2530,0
|
|
20241007,155700,196757995,2530,2530,2530,2530,0
|
|
20241007,155600,196757995,2530,2530,2530,2530,0
|
|
20241007,155500,196757995,2530,2530,2530,2530,0
|
|
20241007,155400,196757995,2530,2530,2530,2530,0
|
|
20241007,155300,196757995,2530,2530,2530,2530,0
|
|
20241007,155200,196757995,2530,2530,2530,2530,0
|
|
20241007,155100,196757995,2530,2530,2530,2530,0
|
|
20241007,155000,196757995,2530,2530,2530,2530,0
|
|
20241007,154900,196757995,2530,2530,2530,2530,0
|
|
20241007,154800,196757995,2530,2530,2530,2530,0
|
|
20241007,154700,196757995,2530,2530,2530,2530,0
|
|
20241007,154600,196757995,2530,2530,2530,2530,0
|
|
20241007,154500,196757995,2530,2530,2530,2530,0
|
|
20241007,154400,196757995,2530,2530,2530,2530,0
|
|
20241007,154300,196757995,2530,2530,2530,2530,0
|
|
20241007,154200,196757995,2530,2530,2530,2530,0
|
|
20241007,154100,196757995,2530,2530,2530,2530,2321
|
|
20241007,154000,196757995,2530,2530,2530,2530,0
|
|
20241007,153900,196757995,2530,2530,2530,2530,0
|
|
20241007,153800,196757995,2530,2530,2530,2530,0
|
|
20241007,153700,196757995,2530,2530,2530,2530,0
|
|
20241007,153600,196757995,2530,2530,2530,2530,0
|
|
20241007,153500,196757995,2530,2530,2530,2530,0
|
|
20241007,153400,196757995,2530,2530,2530,2530,0
|
|
20241007,153300,196757995,2530,2530,2530,2530,0
|
|
20241007,153200,196757995,2530,2530,2530,2530,0
|
|
20241007,153100,196757995,2530,2530,2530,2530,0
|
|
20241007,153000,196757995,2530,2530,2530,2530,2321
|
|
20241007,152900,190885865,2520,2520,2520,2520,0
|
|
20241007,152800,190885865,2520,2520,2520,2520,0
|
|
20241007,152700,190885865,2520,2520,2520,2520,0
|
|
20241007,152600,190885865,2520,2520,2520,2520,0
|
|
20241007,152500,190885865,2520,2520,2520,2520,0
|
|
20241007,152400,190885865,2520,2520,2520,2520,0
|
|
20241007,152300,190885865,2520,2520,2520,2520,0
|
|
20241007,152200,190885865,2520,2520,2520,2520,0
|
|
20241007,152100,190885865,2520,2520,2520,2520,0
|
|
20241007,152000,190885865,2520,2520,2520,2520,0
|
|
20241007,151900,190885865,2520,2520,2520,2520,301
|
|
20241007,151800,190127345,2530,2530,2530,2530,598
|
|
20241007,151700,188614405,2520,2520,2520,2520,50
|
|
20241007,151600,188488405,2520,2525,2525,2520,1112
|
|
20241007,151500,185685965,2520,2520,2520,2520,0
|
|
20241007,151400,185685965,2520,2520,2520,2520,0
|
|
20241007,151300,185685965,2520,2520,2520,2520,0
|
|
20241007,151200,185685965,2520,2520,2520,2520,0
|
|
20241007,151100,185685965,2520,2520,2520,2520,0
|
|
20241007,151000,185685965,2520,2520,2520,2520,502
|
|
20241007,150900,184420925,2520,2525,2525,2520,598
|
|
20241007,150800,182913185,2520,2520,2520,2520,140
|
|
20241007,150700,182560385,2530,2530,2530,2530,0
|
|
20241007,150600,182560385,2530,2530,2530,2530,0
|
|
20241007,150500,182560385,2530,2530,2530,2530,0
|
|
20241007,150400,182560385,2530,2530,2530,2530,40
|
|
20241007,150300,182459185,2530,2530,2530,2530,0
|
|
20241007,150200,182459185,2530,2530,2530,2530,0
|
|
20241007,150100,182459185,2530,2530,2530,2530,202
|
|
20241007,150000,181948125,2525,2525,2525,2525,0
|
|
20241007,145900,181948125,2525,2525,2525,2525,1
|
|
20241007,145800,181945600,2510,2510,2510,2510,0
|
|
20241007,145700,181945600,2510,2510,2510,2510,0
|
|
20241007,145600,181945600,2510,2510,2510,2510,0
|
|
20241007,145500,181945600,2510,2510,2510,2510,0
|
|
20241007,145400,181945600,2510,2525,2530,2510,101
|
|
20241007,145300,181691120,2520,2520,2520,2520,0
|
|
20241007,145200,181691120,2520,2520,2520,2520,0
|
|
20241007,145100,181691120,2520,2520,2520,2520,0
|
|
20241007,145000,181691120,2520,2520,2520,2520,0
|
|
20241007,144900,181691120,2520,2520,2520,2520,0
|
|
20241007,144800,181691120,2520,2520,2520,2520,0
|
|
20241007,144700,181691120,2520,2520,2520,2520,0
|
|
20241007,144600,181691120,2520,2520,2520,2520,0
|
|
20241007,144500,181691120,2520,2520,2520,2520,0
|
|
20241007,144400,181691120,2520,2520,2520,2520,1
|
|
20241007,144300,181688600,2515,2515,2515,2515,0
|
|
20241007,144200,181688600,2515,2515,2515,2515,0
|
|
20241007,144100,181688600,2515,2515,2515,2515,0
|
|
20241007,144000,181688600,2515,2520,2520,2515,39
|
|
20241007,143900,181590365,2525,2525,2525,2525,0
|
|
20241007,143800,181590365,2525,2525,2525,2525,4
|
|
20241007,143700,181580265,2520,2520,2520,2520,0
|
|
20241007,143600,181580265,2520,2520,2520,2520,0
|
|
20241007,143500,181580265,2520,2520,2520,2520,0
|
|
20241007,143400,181580265,2520,2520,2520,2520,0
|
|
20241007,143300,181580265,2520,2520,2520,2520,0
|
|
20241007,143200,181580265,2520,2520,2520,2520,0
|
|
20241007,143100,181580265,2520,2520,2520,2520,0
|
|
20241007,143000,181580265,2520,2520,2520,2520,100
|
|
20241007,142900,181328265,2520,2520,2520,2520,0
|
|
20241007,142800,181328265,2520,2530,2530,2520,280
|
|
20241007,142700,180622565,2520,2520,2520,2520,0
|
|
20241007,142600,180622565,2520,2520,2520,2520,1
|
|
20241007,142500,180620045,2530,2530,2530,2530,0
|
|
20241007,142400,180620045,2530,2530,2530,2530,0
|
|
20241007,142300,180620045,2530,2530,2530,2530,0
|
|
20241007,142200,180620045,2530,2530,2530,2530,1
|
|
20241007,142100,180617515,2525,2525,2525,2525,0
|
|
20241007,142000,180617515,2525,2525,2525,2525,0
|
|
20241007,141900,180617515,2525,2525,2525,2525,135
|
|
20241007,141800,180276640,2530,2530,2530,2530,0
|
|
20241007,141700,180276640,2530,2530,2530,2530,0
|
|
20241007,141600,180276640,2530,2530,2530,2530,0
|
|
20241007,141500,180276640,2530,2530,2530,2530,0
|
|
20241007,141400,180276640,2530,2530,2530,2530,0
|
|
20241007,141300,180276640,2530,2530,2530,2530,0
|
|
20241007,141200,180276640,2530,2530,2530,2530,3
|
|
20241007,141100,180269050,2530,2530,2530,2530,0
|
|
20241007,141000,180269050,2530,2530,2530,2530,0
|
|
20241007,140900,180269050,2530,2530,2530,2530,209
|
|
20241007,140800,179740280,2520,2520,2520,2520,6785
|
|
20241007,140700,162642080,2520,2520,2520,2520,0
|
|
20241007,140600,162642080,2520,2520,2520,2520,319
|
|
20241007,140500,161838200,2520,2520,2520,2520,0
|
|
20241007,140400,161838200,2520,2520,2520,2520,981
|
|
20241007,140300,159366080,2520,2520,2520,2520,0
|
|
20241007,140200,159366080,2520,2520,2520,2520,1
|
|
20241007,140100,159363560,2525,2525,2525,2525,0
|
|
20241007,140000,159363560,2525,2525,2525,2525,0
|
|
20241007,135900,159363560,2525,2525,2525,2525,2
|
|
20241007,135800,159358510,2525,2525,2525,2525,0
|
|
20241007,135700,159358510,2525,2525,2525,2525,0
|
|
20241007,135600,159358510,2525,2510,2525,2510,269
|
|
20241007,135500,158679300,2515,2515,2515,2515,658
|
|
20241007,135400,157024430,2520,2520,2520,2520,126
|
|
20241007,135300,156706910,2525,2525,2525,2525,0
|
|
20241007,135200,156706910,2525,2525,2525,2525,0
|
|
20241007,135100,156706910,2525,2525,2525,2525,0
|
|
20241007,135000,156706910,2525,2525,2525,2525,87
|
|
20241007,134900,156487235,2525,2525,2525,2525,0
|
|
20241007,134800,156487235,2525,2525,2525,2525,100
|
|
20241007,134700,156234735,2525,2525,2525,2525,10
|
|
20241007,134600,156209485,2525,2525,2525,2525,0
|
|
20241007,134500,156209485,2525,2525,2525,2525,80
|
|
20241007,134400,156007485,2530,2530,2530,2530,0
|
|
20241007,134300,156007485,2530,2530,2530,2530,0
|
|
20241007,134200,156007485,2530,2525,2530,2525,725
|
|
20241007,134100,154173525,2530,2530,2530,2530,300
|
|
20241007,134000,153414525,2535,2535,2535,2535,502
|
|
20241007,133900,152141955,2540,2540,2540,2540,0
|
|
20241007,133800,152141955,2540,2540,2540,2540,0
|
|
20241007,133700,152141955,2540,2540,2540,2540,1
|
|
20241007,133600,152139415,2530,2530,2530,2530,45
|
|
20241007,133500,152025565,2540,2540,2540,2540,0
|
|
20241007,133400,152025565,2540,2540,2540,2540,0
|
|
20241007,133300,152025565,2540,2540,2540,2540,108
|
|
20241007,133200,151751245,2540,2540,2540,2540,0
|
|
20241007,133100,151751245,2540,2540,2540,2540,0
|
|
20241007,133000,151751245,2540,2540,2540,2540,2
|
|
20241007,132900,151746165,2530,2530,2530,2530,0
|
|
20241007,132800,151746165,2530,2530,2530,2530,227
|
|
20241007,132700,151171855,2540,2540,2540,2540,0
|
|
20241007,132600,151171855,2540,2540,2540,2540,0
|
|
20241007,132500,151171855,2540,2540,2540,2540,0
|
|
20241007,132400,151171855,2540,2540,2540,2540,0
|
|
20241007,132300,151171855,2540,2530,2540,2530,3
|
|
20241007,132200,151164255,2530,2530,2530,2530,235
|
|
20241007,132100,150569705,2530,2530,2530,2530,65
|
|
20241007,132000,150405255,2535,2535,2535,2535,0
|
|
20241007,131900,150405255,2535,2535,2535,2535,0
|
|
20241007,131800,150405255,2535,2535,2535,2535,8
|
|
20241007,131700,150384975,2535,2535,2535,2535,0
|
|
20241007,131600,150384975,2535,2535,2535,2535,0
|
|
20241007,131500,150384975,2535,2545,2545,2535,20
|
|
20241007,131400,150334085,2535,2545,2545,2535,189
|
|
20241007,131300,149854170,2545,2545,2545,2545,0
|
|
20241007,131200,149854170,2545,2545,2545,2545,0
|
|
20241007,131100,149854170,2545,2545,2545,2545,0
|
|
20241007,131000,149854170,2545,2545,2545,2545,0
|
|
20241007,130900,149854170,2545,2545,2545,2545,0
|
|
20241007,130800,149854170,2545,2545,2545,2545,0
|
|
20241007,130700,149854170,2545,2545,2545,2545,4
|
|
20241007,130600,149843990,2540,2540,2540,2540,0
|
|
20241007,130500,149843990,2540,2540,2540,2540,0
|
|
20241007,130400,149843990,2540,2540,2540,2540,1
|
|
20241007,130300,149841450,2525,2530,2530,2525,100
|
|
20241007,130200,149588835,2550,2550,2550,2550,0
|
|
20241007,130100,149588835,2550,2550,2550,2550,0
|
|
20241007,130000,149588835,2550,2550,2550,2550,0
|
|
20241007,125900,149588835,2550,2550,2550,2550,1
|
|
20241007,125800,149586285,2550,2545,2550,2545,42
|
|
20241007,125700,149479205,2525,2525,2525,2525,10
|
|
20241007,125600,149453955,2550,2550,2550,2550,0
|
|
20241007,125500,149453955,2550,2550,2550,2550,154
|
|
20241007,125400,149061255,2550,2550,2550,2550,3
|
|
20241007,125300,149053605,2550,2550,2550,2550,0
|
|
20241007,125200,149053605,2550,2550,2550,2550,0
|
|
20241007,125100,149053605,2550,2550,2550,2550,0
|
|
20241007,125000,149053605,2550,2550,2550,2550,0
|
|
20241007,124900,149053605,2550,2550,2550,2550,0
|
|
20241007,124800,149053605,2550,2550,2550,2550,0
|
|
20241007,124700,149053605,2550,2550,2550,2550,0
|
|
20241007,124600,149053605,2550,2550,2550,2550,100
|
|
20241007,124500,148798605,2550,2550,2550,2550,0
|
|
20241007,124400,148798605,2550,2520,2550,2520,2334
|
|
20241007,124300,142892230,2530,2530,2530,2530,1
|
|
20241007,124200,142889700,2530,2530,2530,2530,0
|
|
20241007,124100,142889700,2530,2530,2530,2530,1
|
|
20241007,124000,142887170,2525,2525,2525,2525,0
|
|
20241007,123900,142887170,2525,2525,2525,2525,0
|
|
20241007,123800,142887170,2525,2525,2525,2525,0
|
|
20241007,123700,142887170,2525,2525,2525,2525,0
|
|
20241007,123600,142887170,2525,2525,2525,2525,0
|
|
20241007,123500,142887170,2525,2525,2525,2525,0
|
|
20241007,123400,142887170,2525,2525,2525,2525,0
|
|
20241007,123300,142887170,2525,2525,2525,2525,0
|
|
20241007,123200,142887170,2525,2525,2525,2525,1
|
|
20241007,123100,142884645,2515,2515,2515,2515,0
|
|
20241007,123000,142884645,2515,2515,2515,2515,0
|
|
20241007,122900,142884645,2515,2515,2515,2515,0
|
|
20241007,122800,142884645,2515,2515,2515,2515,0
|
|
20241007,122700,142884645,2515,2515,2515,2515,0
|
|
20241007,122600,142884645,2515,2515,2515,2515,0
|
|
20241007,122500,142884645,2515,2525,2525,2515,187
|
|
20241007,122400,142412970,2525,2525,2525,2525,0
|
|
20241007,122300,142412970,2525,2525,2525,2525,0
|
|
20241007,122200,142412970,2525,2525,2525,2525,0
|
|
20241007,122100,142412970,2525,2525,2525,2525,0
|
|
20241007,122000,142412970,2525,2525,2525,2525,0
|
|
20241007,121900,142412970,2525,2525,2525,2525,204
|
|
20241007,121800,141897870,2525,2525,2525,2525,4
|
|
20241007,121700,141887770,2525,2530,2530,2525,24
|
|
20241007,121600,141827150,2525,2525,2525,2525,142
|
|
20241007,121500,141468600,2525,2525,2525,2525,0
|
|
20241007,121400,141468600,2525,2525,2525,2525,0
|
|
20241007,121300,141468600,2525,2525,2525,2525,0
|
|
20241007,121200,141468600,2525,2525,2525,2525,0
|
|
20241007,121100,141468600,2525,2525,2525,2525,0
|
|
20241007,121000,141468600,2525,2525,2525,2525,200
|
|
20241007,120900,140963600,2530,2530,2530,2530,0
|
|
20241007,120800,140963600,2530,2530,2530,2530,187
|
|
20241007,120700,140490490,2530,2530,2530,2530,0
|
|
20241007,120600,140490490,2530,2530,2530,2530,0
|
|
20241007,120500,140490490,2530,2530,2530,2530,0
|
|
20241007,120400,140490490,2530,2530,2530,2530,149
|
|
20241007,120300,140113520,2530,2530,2530,2530,0
|
|
20241007,120200,140113520,2530,2530,2530,2530,0
|
|
20241007,120100,140113520,2530,2530,2530,2530,0
|
|
20241007,120000,140113520,2530,2530,2530,2530,150
|
|
20241007,115900,139734020,2525,2525,2525,2525,0
|
|
20241007,115800,139734020,2525,2525,2525,2525,50
|
|
20241007,115700,139607770,2525,2525,2525,2525,50
|
|
20241007,115600,139481520,2535,2530,2535,2525,237
|
|
20241007,115500,138881145,2525,2525,2525,2525,0
|
|
20241007,115400,138881145,2525,2525,2525,2525,0
|
|
20241007,115300,138881145,2525,2525,2525,2525,0
|
|
20241007,115200,138881145,2525,2525,2525,2525,0
|
|
20241007,115100,138881145,2525,2525,2525,2525,0
|
|
20241007,115000,138881145,2525,2530,2530,2525,40
|
|
20241007,114900,138779950,2525,2520,2530,2520,3
|
|
20241007,114800,138772375,2525,2525,2525,2525,199
|
|
20241007,114700,138269900,2525,2525,2525,2525,1
|
|
20241007,114600,138267375,2525,2525,2525,2525,0
|
|
20241007,114500,138267375,2525,2525,2525,2525,0
|
|
20241007,114400,138267375,2525,2525,2525,2525,0
|
|
20241007,114300,138267375,2525,2525,2525,2525,0
|
|
20241007,114200,138267375,2525,2525,2525,2525,0
|
|
20241007,114100,138267375,2525,2525,2525,2525,0
|
|
20241007,114000,138267375,2525,2525,2525,2525,3
|
|
20241007,113900,138259800,2525,2525,2525,2525,0
|
|
20241007,113800,138259800,2525,2525,2525,2525,0
|
|
20241007,113700,138259800,2525,2525,2525,2525,0
|
|
20241007,113600,138259800,2525,2525,2525,2525,0
|
|
20241007,113500,138259800,2525,2525,2525,2525,200
|
|
20241007,113400,137754800,2525,2525,2525,2525,267
|
|
20241007,113300,137080625,2510,2510,2510,2510,0
|
|
20241007,113200,137080625,2510,2510,2510,2510,0
|
|
20241007,113100,137080625,2510,2510,2510,2510,0
|
|
20241007,113000,137080625,2510,2510,2510,2510,0
|
|
20241007,112900,137080625,2510,2510,2510,2510,0
|
|
20241007,112800,137080625,2510,2510,2510,2510,0
|
|
20241007,112700,137080625,2510,2510,2510,2510,0
|
|
20241007,112600,137080625,2510,2510,2510,2510,0
|
|
20241007,112500,137080625,2510,2510,2510,2510,351
|
|
20241007,112400,136199615,2525,2525,2525,2525,0
|
|
20241007,112300,136199615,2525,2525,2525,2525,300
|
|
20241007,112200,135442115,2525,2525,2525,2525,0
|
|
20241007,112100,135442115,2525,2525,2525,2525,0
|
|
20241007,112000,135442115,2525,2525,2525,2525,700
|
|
20241007,111900,133674615,2525,2525,2525,2525,0
|
|
20241007,111800,133674615,2525,2510,2525,2510,4
|
|
20241007,111700,133664530,2510,2510,2510,2510,0
|
|
20241007,111600,133664530,2510,2510,2510,2510,0
|
|
20241007,111500,133664530,2510,2510,2510,2510,0
|
|
20241007,111400,133664530,2510,2510,2510,2510,0
|
|
20241007,111300,133664530,2510,2510,2510,2510,0
|
|
20241007,111200,133664530,2510,2510,2510,2510,203
|
|
20241007,111100,133155000,2510,2525,2525,2510,11
|
|
20241007,111000,133127240,2510,2515,2525,2510,52
|
|
20241007,110900,132996445,2510,2510,2510,2510,2
|
|
20241007,110800,132991425,2510,2510,2510,2510,0
|
|
20241007,110700,132991425,2510,2510,2510,2510,0
|
|
20241007,110600,132991425,2510,2510,2510,2510,0
|
|
20241007,110500,132991425,2510,2515,2515,2510,51
|
|
20241007,110400,132863175,2510,2515,2515,2510,6
|
|
20241007,110300,132848095,2510,2510,2510,2510,415
|
|
20241007,110200,131806445,2505,2505,2505,2505,0
|
|
20241007,110100,131806445,2505,2505,2505,2505,4
|
|
20241007,110000,131796425,2505,2505,2505,2505,0
|
|
20241007,105900,131796425,2505,2505,2505,2505,0
|
|
20241007,105800,131796425,2505,2505,2505,2505,17
|
|
20241007,105700,131753840,2510,2510,2510,2510,552
|
|
20241007,105600,130368320,2515,2515,2515,2515,0
|
|
20241007,105500,130368320,2515,2515,2515,2515,2
|
|
20241007,105400,130363290,2515,2515,2515,2515,0
|
|
20241007,105300,130363290,2515,2515,2515,2515,0
|
|
20241007,105200,130363290,2515,2515,2515,2515,0
|
|
20241007,105100,130363290,2515,2515,2515,2515,0
|
|
20241007,105000,130363290,2515,2515,2515,2515,0
|
|
20241007,104900,130363290,2515,2515,2515,2515,6
|
|
20241007,104800,130348200,2520,2520,2520,2520,0
|
|
20241007,104700,130348200,2520,2520,2520,2520,0
|
|
20241007,104600,130348200,2520,2520,2520,2520,17
|
|
20241007,104500,130305360,2510,2510,2510,2510,0
|
|
20241007,104400,130305360,2510,2510,2510,2510,1
|
|
20241007,104300,130302850,2520,2520,2520,2520,0
|
|
20241007,104200,130302850,2520,2520,2520,2520,0
|
|
20241007,104100,130302850,2520,2520,2520,2520,0
|
|
20241007,104000,130302850,2520,2520,2520,2520,8
|
|
20241007,103900,130282690,2520,2520,2520,2520,0
|
|
20241007,103800,130282690,2520,2520,2520,2520,14
|
|
20241007,103700,130247410,2510,2510,2510,2510,0
|
|
20241007,103600,130247410,2510,2515,2515,2510,1069
|
|
20241007,103500,127561935,2520,2520,2520,2520,691
|
|
20241007,103400,125820615,2525,2525,2525,2525,203
|
|
20241007,103300,125308040,2520,2520,2520,2520,13
|
|
20241007,103200,125275280,2520,2520,2530,2520,2320
|
|
20241007,103100,119426450,2515,2515,2515,2515,0
|
|
20241007,103000,119426450,2515,2515,2515,2515,0
|
|
20241007,102900,119426450,2515,2535,2535,2515,732
|
|
20241007,102800,117580830,2535,2535,2535,2535,5
|
|
20241007,102700,117568155,2515,2515,2515,2515,0
|
|
20241007,102600,117568155,2515,2515,2515,2515,3
|
|
20241007,102500,117560610,2515,2515,2515,2515,0
|
|
20241007,102400,117560610,2515,2515,2515,2515,0
|
|
20241007,102300,117560610,2515,2515,2515,2515,0
|
|
20241007,102200,117560610,2515,2530,2530,2515,400
|
|
20241007,102100,116548625,2515,2515,2515,2515,1
|
|
20241007,102000,116546110,2510,2525,2530,2510,1088
|
|
20241007,101900,113808495,2515,2515,2515,2515,0
|
|
20241007,101800,113808495,2515,2515,2515,2515,0
|
|
20241007,101700,113808495,2515,2515,2515,2515,0
|
|
20241007,101600,113808495,2515,2515,2515,2515,0
|
|
20241007,101500,113808495,2515,2525,2525,2515,80
|
|
20241007,101400,113606885,2515,2525,2525,2515,23
|
|
20241007,101300,113548820,2515,2515,2515,2515,400
|
|
20241007,101200,112542820,2515,2515,2515,2515,0
|
|
20241007,101100,112542820,2515,2515,2515,2515,2
|
|
20241007,101000,112537790,2515,2515,2515,2515,0
|
|
20241007,100900,112537790,2515,2515,2515,2515,1
|
|
20241007,100800,112535275,2525,2525,2525,2525,55
|
|
20241007,100700,112396400,2525,2525,2525,2525,0
|
|
20241007,100600,112396400,2525,2525,2525,2525,0
|
|
20241007,100500,112396400,2525,2525,2525,2525,3
|
|
20241007,100400,112388825,2505,2530,2530,2505,2403
|
|
20241007,100300,106354830,2535,2535,2535,2535,1
|
|
20241007,100200,106352295,2535,2535,2535,2535,300
|
|
20241007,100100,105591795,2540,2540,2540,2540,0
|
|
20241007,100000,105591795,2540,2540,2540,2540,0
|
|
20241007,095900,105591795,2540,2540,2540,2540,0
|
|
20241007,095800,105591795,2540,2540,2540,2540,0
|
|
20241007,095700,105591795,2540,2540,2540,2540,0
|
|
20241007,095600,105591795,2540,2540,2540,2540,0
|
|
20241007,095500,105591795,2540,2540,2540,2540,0
|
|
20241007,095400,105591795,2540,2540,2540,2540,0
|
|
20241007,095300,105591795,2540,2540,2540,2540,13
|
|
20241007,095200,105558775,2520,2525,2525,2520,783
|
|
20241007,095100,103585385,2525,2540,2540,2525,1078
|
|
20241007,095000,100855365,2540,2540,2540,2540,0
|
|
20241007,094900,100855365,2540,2535,2540,2535,31
|
|
20241007,094800,100776680,2535,2535,2535,2535,336
|
|
20241007,094700,99924920,2535,2535,2535,2535,0
|
|
20241007,094600,99924920,2535,2540,2540,2535,62
|
|
20241007,094500,99767595,2540,2540,2540,2540,0
|
|
20241007,094400,99767595,2540,2535,2540,2535,172
|
|
20241007,094300,99331455,2535,2540,2540,2535,185
|
|
20241007,094200,98862470,2545,2545,2545,2545,2
|
|
20241007,094100,98857380,2550,2550,2550,2550,0
|
|
20241007,094000,98857380,2550,2550,2550,2550,0
|
|
20241007,093900,98857380,2550,2540,2550,2540,307
|
|
20241007,093800,98074600,2545,2545,2545,2545,1
|
|
20241007,093700,98072055,2545,2545,2545,2545,1
|
|
20241007,093600,98069510,2545,2545,2545,2545,1
|
|
20241007,093500,98066965,2550,2550,2550,2550,1
|
|
20241007,093400,98064415,2550,2550,2550,2550,68
|
|
20241007,093300,97891015,2565,2560,2565,2560,490
|
|
20241007,093200,96634470,2565,2565,2565,2565,0
|
|
20241007,093100,96634470,2565,2555,2565,2555,103
|
|
20241007,093000,96370305,2560,2560,2560,2560,120
|
|
20241007,092900,96063105,2560,2550,2570,2540,465
|
|
20241007,092800,94873235,2550,2550,2550,2550,235
|
|
20241007,092700,94273985,2570,2545,2570,2525,502
|
|
20241007,092600,92987870,2530,2550,2550,2530,699
|
|
20241007,092500,91205440,2550,2540,2560,2540,2971
|
|
20241007,092400,83621335,2530,2530,2530,2530,0
|
|
20241007,092300,83621335,2530,2540,2540,2530,219
|
|
20241007,092200,83067215,2525,2530,2530,2525,286
|
|
20241007,092100,82344385,2530,2545,2545,2530,1311
|
|
20241007,092000,79015290,2550,2555,2555,2550,294
|
|
20241007,091900,78265390,2555,2565,2565,2555,883
|
|
20241007,091800,76004720,2565,2565,2565,2555,190
|
|
20241007,091700,75517380,2565,2555,2570,2555,684
|
|
20241007,091600,73764060,2555,2560,2560,2555,1989
|
|
20241007,091500,68682110,2555,2560,2560,2555,195
|
|
20241007,091400,68183675,2560,2560,2560,2555,172
|
|
20241007,091300,67743695,2550,2560,2565,2550,1951
|
|
20241007,091200,62749380,2560,2555,2560,2545,2135
|
|
20241007,091100,57300810,2555,2505,2555,2505,1095
|
|
20241007,091000,54518830,2510,2490,2510,2490,871
|
|
20241007,090900,52343790,2490,2500,2500,2490,5
|
|
20241007,090800,52331330,2485,2495,2495,2485,17
|
|
20241007,090700,52288925,2500,2500,2500,2500,358
|
|
20241007,090600,51393925,2490,2510,2510,2490,3419
|
|
20241007,090500,42863090,2495,2510,2515,2495,2359
|
|
20241007,090400,36966575,2500,2505,2510,2500,185
|
|
20241007,090300,36502825,2500,2500,2500,2500,20
|
|
20241007,090200,36452825,2500,2510,2510,2500,1032
|
|
20241007,090100,33862515,2510,2550,2555,2495,486
|
|
20241007,090000,32644145,2555,2555,2570,2550,12765
|