630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,192700,407914060,2315,2315,2315,2315,7210
|
|
20241017,192600,407914060,2315,2315,2315,2315,0
|
|
20241017,192500,407914060,2315,2315,2315,2315,0
|
|
20241017,192400,407914060,2315,2315,2315,2315,0
|
|
20241017,192300,407914060,2315,2315,2315,2315,0
|
|
20241017,192200,407914060,2315,2315,2315,2315,0
|
|
20241017,192100,407914060,2315,2315,2315,2315,0
|
|
20241017,192000,407914060,2315,2315,2315,2315,0
|
|
20241017,191900,407914060,2315,2315,2315,2315,0
|
|
20241017,191800,407914060,2315,2315,2315,2315,0
|
|
20241017,191700,407914060,2315,2315,2315,2315,0
|
|
20241017,191600,407914060,2315,2315,2315,2315,0
|
|
20241017,191500,407914060,2315,2315,2315,2315,0
|
|
20241017,191400,407914060,2315,2315,2315,2315,0
|
|
20241017,191300,407914060,2315,2315,2315,2315,0
|
|
20241017,191200,407914060,2315,2315,2315,2315,0
|
|
20241017,191100,407914060,2315,2315,2315,2315,0
|
|
20241017,191000,407914060,2315,2315,2315,2315,0
|
|
20241017,190900,407914060,2315,2315,2315,2315,0
|
|
20241017,190800,407914060,2315,2315,2315,2315,0
|
|
20241017,190700,407914060,2315,2315,2315,2315,0
|
|
20241017,190600,407914060,2315,2315,2315,2315,0
|
|
20241017,190500,407914060,2315,2315,2315,2315,0
|
|
20241017,190400,407914060,2315,2315,2315,2315,0
|
|
20241017,190300,407914060,2315,2315,2315,2315,0
|
|
20241017,190200,407914060,2315,2315,2315,2315,0
|
|
20241017,190100,407914060,2315,2315,2315,2315,0
|
|
20241017,190000,407914060,2315,2315,2315,2315,0
|
|
20241017,185900,407914060,2315,2315,2315,2315,0
|
|
20241017,185800,407914060,2315,2315,2315,2315,0
|
|
20241017,185700,407914060,2315,2315,2315,2315,7210
|
|
20241017,185600,407914060,2315,2315,2315,2315,0
|
|
20241017,185500,407914060,2315,2315,2315,2315,0
|
|
20241017,185400,407914060,2315,2315,2315,2315,0
|
|
20241017,185300,407914060,2315,2315,2315,2315,0
|
|
20241017,185200,407914060,2315,2315,2315,2315,0
|
|
20241017,185100,407914060,2315,2315,2315,2315,0
|
|
20241017,185000,407914060,2315,2315,2315,2315,0
|
|
20241017,184900,407914060,2315,2315,2315,2315,0
|
|
20241017,184800,407914060,2315,2315,2315,2315,0
|
|
20241017,184700,407914060,2315,2315,2315,2315,0
|
|
20241017,184600,407914060,2315,2315,2315,2315,0
|
|
20241017,184500,407914060,2315,2315,2315,2315,0
|
|
20241017,184400,407914060,2315,2315,2315,2315,0
|
|
20241017,184300,407914060,2315,2315,2315,2315,0
|
|
20241017,184200,407914060,2315,2315,2315,2315,0
|
|
20241017,184100,407914060,2315,2315,2315,2315,0
|
|
20241017,184000,407914060,2315,2315,2315,2315,0
|
|
20241017,183900,407914060,2315,2315,2315,2315,0
|
|
20241017,183800,407914060,2315,2315,2315,2315,0
|
|
20241017,183700,407914060,2315,2315,2315,2315,0
|
|
20241017,183600,407914060,2315,2315,2315,2315,0
|
|
20241017,183500,407914060,2315,2315,2315,2315,0
|
|
20241017,183400,407914060,2315,2315,2315,2315,0
|
|
20241017,183300,407914060,2315,2315,2315,2315,0
|
|
20241017,183200,407914060,2315,2315,2315,2315,0
|
|
20241017,183100,407914060,2315,2315,2315,2315,0
|
|
20241017,183000,407914060,2315,2315,2315,2315,0
|
|
20241017,182900,407914060,2315,2315,2315,2315,0
|
|
20241017,182800,407914060,2315,2315,2315,2315,0
|
|
20241017,182700,407914060,2315,2315,2315,2315,7210
|
|
20241017,182600,407914060,2315,2315,2315,2315,0
|
|
20241017,182500,407914060,2315,2315,2315,2315,0
|
|
20241017,182400,407914060,2315,2315,2315,2315,0
|
|
20241017,182300,407914060,2315,2315,2315,2315,0
|
|
20241017,182200,407914060,2315,2315,2315,2315,0
|
|
20241017,182100,407914060,2315,2315,2315,2315,0
|
|
20241017,182000,407914060,2315,2315,2315,2315,0
|
|
20241017,181900,407914060,2315,2315,2315,2315,0
|
|
20241017,181800,407914060,2315,2315,2315,2315,0
|
|
20241017,181700,407914060,2315,2315,2315,2315,0
|
|
20241017,181600,407914060,2315,2315,2315,2315,0
|
|
20241017,181500,407914060,2315,2315,2315,2315,0
|
|
20241017,181400,407914060,2315,2315,2315,2315,0
|
|
20241017,181300,407914060,2315,2315,2315,2315,0
|
|
20241017,181200,407914060,2315,2315,2315,2315,0
|
|
20241017,181100,407914060,2315,2315,2315,2315,0
|
|
20241017,181000,407914060,2315,2315,2315,2315,0
|
|
20241017,180900,407914060,2315,2315,2315,2315,0
|
|
20241017,180800,407914060,2315,2315,2315,2315,0
|
|
20241017,180700,407914060,2315,2315,2315,2315,0
|
|
20241017,180600,407914060,2315,2315,2315,2315,0
|
|
20241017,180500,407914060,2315,2315,2315,2315,0
|
|
20241017,180400,407914060,2315,2315,2315,2315,0
|
|
20241017,180300,407914060,2315,2315,2315,2315,0
|
|
20241017,180200,407914060,2315,2315,2315,2315,0
|
|
20241017,180100,407914060,2315,2315,2315,2315,0
|
|
20241017,180000,407914060,2315,2315,2315,2315,0
|
|
20241017,175900,407914060,2315,2315,2315,2315,0
|
|
20241017,175800,407914060,2315,2315,2315,2315,0
|
|
20241017,175700,407914060,2315,2315,2315,2315,7210
|
|
20241017,175600,407914060,2315,2315,2315,2315,0
|
|
20241017,175500,407914060,2315,2315,2315,2315,0
|
|
20241017,175400,407914060,2315,2315,2315,2315,0
|
|
20241017,175300,407914060,2315,2315,2315,2315,0
|
|
20241017,175200,407914060,2315,2315,2315,2315,0
|
|
20241017,175100,407914060,2315,2315,2315,2315,0
|
|
20241017,175000,407914060,2315,2315,2315,2315,0
|
|
20241017,174900,407914060,2315,2315,2315,2315,0
|
|
20241017,174800,407914060,2315,2315,2315,2315,0
|
|
20241017,174700,407914060,2315,2315,2315,2315,0
|
|
20241017,174600,407914060,2315,2315,2315,2315,0
|
|
20241017,174500,407914060,2315,2315,2315,2315,0
|
|
20241017,174400,407914060,2315,2315,2315,2315,0
|
|
20241017,174300,407914060,2315,2315,2315,2315,0
|
|
20241017,174200,407914060,2315,2315,2315,2315,0
|
|
20241017,174100,407914060,2315,2315,2315,2315,0
|
|
20241017,174000,407914060,2315,2315,2315,2315,0
|
|
20241017,173900,407914060,2315,2315,2315,2315,0
|
|
20241017,173800,407914060,2315,2315,2315,2315,0
|
|
20241017,173700,407914060,2315,2315,2315,2315,0
|
|
20241017,173600,407914060,2315,2315,2315,2315,0
|
|
20241017,173500,407914060,2315,2315,2315,2315,0
|
|
20241017,173400,407914060,2315,2315,2315,2315,0
|
|
20241017,173300,407914060,2315,2315,2315,2315,0
|
|
20241017,173200,407914060,2315,2315,2315,2315,0
|
|
20241017,173100,407914060,2315,2315,2315,2315,0
|
|
20241017,173000,407914060,2315,2315,2315,2315,0
|
|
20241017,172900,407914060,2315,2315,2315,2315,0
|
|
20241017,172800,407914060,2315,2315,2315,2315,0
|
|
20241017,172700,407914060,2315,2315,2315,2315,7210
|
|
20241017,172600,407914060,2315,2315,2315,2315,0
|
|
20241017,172500,407914060,2315,2315,2315,2315,0
|
|
20241017,172400,407914060,2315,2315,2315,2315,0
|
|
20241017,172300,407914060,2315,2315,2315,2315,0
|
|
20241017,172200,407914060,2315,2315,2315,2315,0
|
|
20241017,172100,407914060,2315,2315,2315,2315,0
|
|
20241017,172000,407914060,2315,2315,2315,2315,0
|
|
20241017,171900,407914060,2315,2315,2315,2315,0
|
|
20241017,171800,407914060,2315,2315,2315,2315,0
|
|
20241017,171700,407914060,2315,2315,2315,2315,0
|
|
20241017,171600,407914060,2315,2315,2315,2315,0
|
|
20241017,171500,407914060,2315,2315,2315,2315,0
|
|
20241017,171400,407914060,2315,2315,2315,2315,0
|
|
20241017,171300,407914060,2315,2315,2315,2315,0
|
|
20241017,171200,407914060,2315,2315,2315,2315,0
|
|
20241017,171100,407914060,2315,2315,2315,2315,0
|
|
20241017,171000,407914060,2315,2315,2315,2315,0
|
|
20241017,170900,407914060,2315,2315,2315,2315,0
|
|
20241017,170800,407914060,2315,2315,2315,2315,0
|
|
20241017,170700,407914060,2315,2315,2315,2315,0
|
|
20241017,170600,407914060,2315,2315,2315,2315,0
|
|
20241017,170500,407914060,2315,2315,2315,2315,0
|
|
20241017,170400,407914060,2315,2315,2315,2315,0
|
|
20241017,170300,407914060,2315,2315,2315,2315,0
|
|
20241017,170200,407914060,2315,2315,2315,2315,0
|
|
20241017,170100,407914060,2315,2315,2315,2315,0
|
|
20241017,170000,407914060,2315,2315,2315,2315,0
|
|
20241017,165900,407914060,2315,2315,2315,2315,0
|
|
20241017,165800,407914060,2315,2315,2315,2315,0
|
|
20241017,165700,407914060,2315,2315,2315,2315,7210
|
|
20241017,165600,407914060,2315,2315,2315,2315,0
|
|
20241017,165500,407914060,2315,2315,2315,2315,0
|
|
20241017,165400,407914060,2315,2315,2315,2315,0
|
|
20241017,165300,407914060,2315,2315,2315,2315,0
|
|
20241017,165200,407914060,2315,2315,2315,2315,0
|
|
20241017,165100,407914060,2315,2315,2315,2315,0
|
|
20241017,165000,407914060,2315,2315,2315,2315,0
|
|
20241017,164900,407914060,2315,2315,2315,2315,0
|
|
20241017,164800,407914060,2315,2315,2315,2315,0
|
|
20241017,164700,407914060,2315,2315,2315,2315,0
|
|
20241017,164600,407914060,2315,2315,2315,2315,0
|
|
20241017,164500,407914060,2315,2315,2315,2315,0
|
|
20241017,164400,407914060,2315,2315,2315,2315,0
|
|
20241017,164300,407914060,2315,2315,2315,2315,0
|
|
20241017,164200,407914060,2315,2315,2315,2315,0
|
|
20241017,164100,407914060,2315,2315,2315,2315,0
|
|
20241017,164000,407914060,2315,2315,2315,2315,0
|
|
20241017,163900,407914060,2315,2315,2315,2315,0
|
|
20241017,163800,407914060,2315,2315,2315,2315,0
|
|
20241017,163700,407914060,2315,2315,2315,2315,0
|
|
20241017,163600,407914060,2315,2315,2315,2315,0
|
|
20241017,163500,407914060,2315,2315,2315,2315,0
|
|
20241017,163400,407914060,2315,2315,2315,2315,0
|
|
20241017,163300,407914060,2315,2315,2315,2315,0
|
|
20241017,163200,407914060,2315,2315,2315,2315,0
|
|
20241017,163100,407914060,2315,2315,2315,2315,0
|
|
20241017,163000,407914060,2315,2315,2315,2315,0
|
|
20241017,162900,407914060,2315,2315,2315,2315,0
|
|
20241017,162800,407914060,2315,2315,2315,2315,0
|
|
20241017,162700,407914060,2315,2315,2315,2315,7210
|
|
20241017,162600,407914060,2315,2315,2315,2315,0
|
|
20241017,162500,407914060,2315,2315,2315,2315,0
|
|
20241017,162400,407914060,2315,2315,2315,2315,0
|
|
20241017,162300,407914060,2315,2315,2315,2315,0
|
|
20241017,162200,407914060,2315,2315,2315,2315,0
|
|
20241017,162100,407914060,2315,2315,2315,2315,0
|
|
20241017,162000,407914060,2315,2315,2315,2315,0
|
|
20241017,161900,407914060,2315,2315,2315,2315,0
|
|
20241017,161800,407914060,2315,2315,2315,2315,0
|
|
20241017,161700,407914060,2315,2315,2315,2315,0
|
|
20241017,161600,407914060,2315,2315,2315,2315,0
|
|
20241017,161500,407914060,2315,2315,2315,2315,0
|
|
20241017,161400,407914060,2315,2315,2315,2315,0
|
|
20241017,161300,407914060,2315,2315,2315,2315,0
|
|
20241017,161200,407914060,2315,2315,2315,2315,0
|
|
20241017,161100,407914060,2315,2315,2315,2315,0
|
|
20241017,161000,407914060,2315,2315,2315,2315,0
|
|
20241017,160900,407914060,2315,2315,2315,2315,0
|
|
20241017,160800,407914060,2315,2315,2315,2315,0
|
|
20241017,160700,407914060,2315,2315,2315,2315,0
|
|
20241017,160600,407914060,2315,2315,2315,2315,0
|
|
20241017,160500,407914060,2315,2315,2315,2315,0
|
|
20241017,160400,407914060,2315,2315,2315,2315,0
|
|
20241017,160300,407914060,2315,2315,2315,2315,0
|
|
20241017,160200,407914060,2315,2315,2315,2315,0
|
|
20241017,160100,407914060,2315,2315,2315,2315,0
|
|
20241017,160000,407914060,2315,2315,2315,2315,0
|
|
20241017,155900,407914060,2315,2315,2315,2315,0
|
|
20241017,155800,407914060,2315,2315,2315,2315,0
|
|
20241017,155700,407914060,2315,2315,2315,2315,7210
|
|
20241017,155600,407914060,2315,2315,2315,2315,0
|
|
20241017,155500,407914060,2315,2315,2315,2315,0
|
|
20241017,155400,407914060,2315,2315,2315,2315,0
|
|
20241017,155300,407914060,2315,2315,2315,2315,0
|
|
20241017,155200,407914060,2315,2315,2315,2315,0
|
|
20241017,155100,407914060,2315,2315,2315,2315,0
|
|
20241017,155000,407914060,2315,2315,2315,2315,0
|
|
20241017,154900,407914060,2315,2315,2315,2315,0
|
|
20241017,154800,407914060,2315,2315,2315,2315,0
|
|
20241017,154700,407914060,2315,2315,2315,2315,0
|
|
20241017,154600,407914060,2315,2315,2315,2315,0
|
|
20241017,154500,407914060,2315,2315,2315,2315,0
|
|
20241017,154400,407914060,2315,2315,2315,2315,0
|
|
20241017,154300,407914060,2315,2315,2315,2315,0
|
|
20241017,154200,407914060,2315,2315,2315,2315,0
|
|
20241017,154100,407914060,2315,2315,2315,2315,0
|
|
20241017,154000,407914060,2315,2315,2315,2315,0
|
|
20241017,153900,407914060,2315,2315,2315,2315,0
|
|
20241017,153800,407914060,2315,2315,2315,2315,0
|
|
20241017,153700,407914060,2315,2315,2315,2315,0
|
|
20241017,153600,407914060,2315,2315,2315,2315,0
|
|
20241017,153500,407914060,2315,2315,2315,2315,0
|
|
20241017,153400,407914060,2315,2315,2315,2315,0
|
|
20241017,153300,407914060,2315,2315,2315,2315,0
|
|
20241017,153200,407914060,2315,2315,2315,2315,0
|
|
20241017,153100,407914060,2315,2315,2315,2315,0
|
|
20241017,153000,407914060,2315,2315,2315,2315,7210
|
|
20241017,152900,391222910,2320,2320,2320,2320,0
|
|
20241017,152800,391222910,2320,2320,2320,2320,0
|
|
20241017,152700,391222910,2320,2320,2320,2320,0
|
|
20241017,152600,391222910,2320,2320,2320,2320,0
|
|
20241017,152500,391222910,2320,2320,2320,2320,0
|
|
20241017,152400,391222910,2320,2320,2320,2320,0
|
|
20241017,152300,391222910,2320,2320,2320,2320,0
|
|
20241017,152200,391222910,2320,2320,2320,2320,0
|
|
20241017,152100,391222910,2320,2320,2320,2320,0
|
|
20241017,152000,391222910,2320,2320,2320,2320,0
|
|
20241017,151900,391222910,2320,2310,2320,2310,515
|
|
20241017,151800,390030660,2320,2315,2320,2310,21
|
|
20241017,151700,389981975,2310,2315,2320,2310,458
|
|
20241017,151600,388921180,2320,2315,2320,2310,1792
|
|
20241017,151500,384768800,2320,2315,2320,2315,30
|
|
20241017,151400,384699230,2320,2315,2320,2310,1656
|
|
20241017,151300,380857375,2310,2315,2320,2310,461
|
|
20241017,151200,379790115,2315,2320,2320,2315,2
|
|
20241017,151100,379785480,2315,2315,2320,2315,19
|
|
20241017,151000,379741435,2315,2315,2325,2315,404
|
|
20241017,150900,378802180,2325,2315,2330,2315,1463
|
|
20241017,150800,375396835,2315,2315,2315,2315,2101
|
|
20241017,150700,370533020,2310,2310,2315,2310,11
|
|
20241017,150600,370507595,2310,2310,2310,2310,7
|
|
20241017,150500,370491425,2310,2310,2310,2310,23
|
|
20241017,150400,370438295,2310,2310,2310,2310,71
|
|
20241017,150300,370274285,2310,2305,2310,2305,4
|
|
20241017,150200,370265055,2305,2310,2310,2305,7
|
|
20241017,150100,370248905,2315,2310,2315,2300,17746
|
|
20241017,150000,329365975,2310,2310,2315,2310,8
|
|
20241017,145900,329347485,2310,2310,2315,2310,1655
|
|
20241017,145800,325518435,2310,2315,2315,2310,1065
|
|
20241017,145700,323052970,2315,2320,2320,2315,6744
|
|
20241017,145600,307420475,2325,2325,2325,2325,261
|
|
20241017,145500,306813650,2325,2325,2325,2325,1002
|
|
20241017,145400,304484000,2325,2325,2325,2325,471
|
|
20241017,145300,303388925,2325,2325,2325,2325,1
|
|
20241017,145200,303386600,2330,2330,2330,2330,0
|
|
20241017,145100,303386600,2330,2330,2330,2330,299
|
|
20241017,145000,302689930,2330,2325,2330,2325,787
|
|
20241017,144900,300856245,2330,2330,2330,2330,211
|
|
20241017,144800,300364615,2325,2325,2325,2325,0
|
|
20241017,144700,300364615,2325,2330,2330,2325,61
|
|
20241017,144600,300222740,2330,2330,2330,2330,693
|
|
20241017,144500,298608050,2330,2330,2330,2330,300
|
|
20241017,144400,297909050,2330,2330,2330,2330,82
|
|
20241017,144300,297717990,2325,2325,2325,2325,0
|
|
20241017,144200,297717990,2325,2325,2325,2325,0
|
|
20241017,144100,297717990,2325,2325,2325,2325,1
|
|
20241017,144000,297715665,2325,2325,2325,2325,3
|
|
20241017,143900,297708690,2325,2325,2325,2325,3
|
|
20241017,143800,297701715,2325,2330,2330,2325,594
|
|
20241017,143700,296320160,2330,2335,2335,2330,220
|
|
20241017,143600,295806480,2335,2330,2335,2330,6
|
|
20241017,143500,295792490,2330,2325,2330,2325,154
|
|
20241017,143400,295434420,2325,2325,2325,2325,19
|
|
20241017,143300,295390245,2325,2325,2325,2325,3
|
|
20241017,143200,295383270,2320,2330,2330,2320,6001
|
|
20241017,143100,281418750,2330,2330,2330,2330,8
|
|
20241017,143000,281400110,2330,2330,2330,2330,1
|
|
20241017,142900,281397780,2330,2335,2335,2330,15
|
|
20241017,142800,281362760,2335,2340,2340,2335,135
|
|
20241017,142700,281047375,2345,2345,2345,2345,0
|
|
20241017,142600,281047375,2345,2345,2345,2345,0
|
|
20241017,142500,281047375,2345,2345,2345,2345,1
|
|
20241017,142400,281045030,2335,2345,2345,2335,19
|
|
20241017,142300,281000655,2345,2345,2345,2345,0
|
|
20241017,142200,281000655,2345,2335,2345,2335,24
|
|
20241017,142100,280944590,2345,2335,2345,2335,4
|
|
20241017,142000,280935225,2335,2335,2335,2335,400
|
|
20241017,141900,280001225,2335,2335,2335,2335,0
|
|
20241017,141800,280001225,2335,2335,2335,2335,300
|
|
20241017,141700,279300725,2330,2330,2330,2330,0
|
|
20241017,141600,279300725,2330,2330,2330,2330,0
|
|
20241017,141500,279300725,2330,2330,2330,2330,28
|
|
20241017,141400,279235485,2330,2335,2340,2330,45
|
|
20241017,141300,279130205,2335,2335,2335,2335,100
|
|
20241017,141200,278896705,2330,2330,2330,2330,21
|
|
20241017,141100,278847775,2330,2330,2330,2330,1
|
|
20241017,141000,278845445,2330,2335,2345,2330,14
|
|
20241017,140900,278812740,2330,2330,2340,2330,218
|
|
20241017,140800,278302660,2330,2335,2335,2330,2
|
|
20241017,140700,278297995,2330,2330,2330,2330,1
|
|
20241017,140600,278295665,2335,2325,2335,2325,2401
|
|
20241017,140500,272708790,2325,2325,2325,2325,1258
|
|
20241017,140400,269783940,2325,2330,2335,2325,1111
|
|
20241017,140300,267194815,2325,2335,2335,2325,3102
|
|
20241017,140200,259966665,2335,2335,2335,2335,95
|
|
20241017,140100,259744840,2335,2335,2335,2335,5
|
|
20241017,140000,259733165,2330,2335,2335,2330,2
|
|
20241017,135900,259728500,2330,2330,2330,2330,2
|
|
20241017,135800,259723840,2330,2330,2335,2330,3
|
|
20241017,135700,259716845,2330,2335,2335,2330,781
|
|
20241017,135600,257895605,2335,2340,2340,2335,6
|
|
20241017,135500,257881570,2335,2335,2335,2335,1
|
|
20241017,135400,257879235,2335,2335,2335,2335,101
|
|
20241017,135300,257643400,2335,2340,2340,2335,8
|
|
20241017,135200,257624690,2335,2335,2335,2335,27
|
|
20241017,135100,257561645,2335,2335,2335,2335,0
|
|
20241017,135000,257561645,2335,2335,2335,2335,2
|
|
20241017,134900,257556975,2335,2340,2340,2335,90
|
|
20241017,134800,257346380,2340,2340,2340,2340,62
|
|
20241017,134700,257201300,2335,2335,2335,2335,2
|
|
20241017,134600,257196630,2335,2345,2345,2335,3
|
|
20241017,134500,257189615,2335,2335,2335,2335,3
|
|
20241017,134400,257182610,2335,2335,2335,2335,206
|
|
20241017,134300,256701600,2335,2335,2335,2335,4
|
|
20241017,134200,256692260,2335,2335,2340,2335,104
|
|
20241017,134100,256448920,2335,2330,2335,2330,103
|
|
20241017,134000,256208420,2330,2330,2330,2330,3
|
|
20241017,133900,256201430,2335,2330,2335,2330,4
|
|
20241017,133800,256192105,2345,2335,2345,2335,60
|
|
20241017,133700,256051980,2335,2335,2335,2335,1944
|
|
20241017,133600,251512740,2345,2335,2345,2335,104
|
|
20241017,133500,251269390,2340,2335,2340,2335,27
|
|
20241017,133400,251206320,2335,2335,2335,2335,20
|
|
20241017,133300,251159620,2335,2335,2335,2335,514
|
|
20241017,133200,249959430,2335,2335,2335,2335,5
|
|
20241017,133100,249947755,2335,2335,2335,2335,397
|
|
20241017,133000,249020760,2335,2335,2335,2335,3
|
|
20241017,132900,249013755,2335,2335,2335,2335,1
|
|
20241017,132800,249011420,2335,2335,2335,2335,0
|
|
20241017,132700,249011420,2335,2335,2335,2335,0
|
|
20241017,132600,249011420,2335,2335,2335,2335,0
|
|
20241017,132500,249011420,2335,2335,2335,2335,200
|
|
20241017,132400,248544420,2340,2340,2340,2340,0
|
|
20241017,132300,248544420,2340,2340,2340,2335,401
|
|
20241017,132200,247606085,2340,2330,2340,2330,1064
|
|
20241017,132100,245125910,2340,2340,2340,2340,0
|
|
20241017,132000,245125910,2340,2340,2340,2340,0
|
|
20241017,131900,245125910,2340,2340,2340,2340,1
|
|
20241017,131800,245123570,2335,2335,2335,2335,1305
|
|
20241017,131700,242076395,2345,2345,2345,2345,0
|
|
20241017,131600,242076395,2345,2345,2345,2345,0
|
|
20241017,131500,242076395,2345,2345,2345,2345,0
|
|
20241017,131400,242076395,2345,2345,2345,2345,0
|
|
20241017,131300,242076395,2345,2345,2345,2345,80
|
|
20241017,131200,241888795,2350,2345,2350,2335,2832
|
|
20241017,131100,235265265,2345,2345,2345,2345,300
|
|
20241017,131000,234561765,2345,2345,2345,2345,1
|
|
20241017,130900,234559420,2345,2345,2345,2345,0
|
|
20241017,130800,234559420,2345,2345,2345,2345,0
|
|
20241017,130700,234559420,2345,2345,2345,2345,0
|
|
20241017,130600,234559420,2345,2345,2345,2345,461
|
|
20241017,130500,233478375,2340,2340,2340,2340,0
|
|
20241017,130400,233478375,2340,2340,2340,2340,0
|
|
20241017,130300,233478375,2340,2340,2340,2340,3000
|
|
20241017,130200,226458375,2340,2340,2340,2340,0
|
|
20241017,130100,226458375,2340,2340,2340,2340,0
|
|
20241017,130000,226458375,2340,2350,2350,2340,52
|
|
20241017,125900,226336685,2340,2340,2340,2340,10
|
|
20241017,125800,226313285,2340,2340,2340,2340,1
|
|
20241017,125700,226310945,2340,2345,2345,2340,2015
|
|
20241017,125600,221595790,2345,2345,2345,2345,473
|
|
20241017,125500,220486605,2345,2345,2345,2345,230
|
|
20241017,125400,219947255,2345,2345,2345,2345,3584
|
|
20241017,125300,211542775,2350,2350,2350,2350,0
|
|
20241017,125200,211542775,2350,2350,2350,2350,1
|
|
20241017,125100,211540425,2350,2350,2350,2350,20
|
|
20241017,125000,211493425,2345,2345,2345,2345,50
|
|
20241017,124900,211376175,2350,2350,2350,2350,0
|
|
20241017,124800,211376175,2350,2350,2350,2350,0
|
|
20241017,124700,211376175,2350,2350,2350,2350,5
|
|
20241017,124600,211364425,2345,2345,2345,2345,0
|
|
20241017,124500,211364425,2345,2345,2355,2345,471
|
|
20241017,124400,210259765,2355,2350,2355,2345,29
|
|
20241017,124300,210191615,2355,2355,2355,2355,0
|
|
20241017,124200,210191615,2355,2355,2355,2355,0
|
|
20241017,124100,210191615,2355,2355,2355,2355,100
|
|
20241017,124000,209956115,2355,2350,2355,2350,500
|
|
20241017,123900,208780605,2350,2350,2350,2350,26
|
|
20241017,123800,208719505,2350,2350,2350,2350,125
|
|
20241017,123700,208425755,2350,2350,2350,2350,0
|
|
20241017,123600,208425755,2350,2350,2350,2350,1
|
|
20241017,123500,208423405,2350,2350,2350,2350,2
|
|
20241017,123400,208418705,2350,2350,2350,2350,0
|
|
20241017,123300,208418705,2350,2350,2350,2350,2
|
|
20241017,123200,208414005,2350,2350,2350,2350,852
|
|
20241017,123100,206411805,2350,2350,2350,2350,773
|
|
20241017,123000,204595255,2350,2350,2350,2350,194
|
|
20241017,122900,204139355,2350,2350,2350,2350,652
|
|
20241017,122800,202607155,2350,2350,2350,2350,0
|
|
20241017,122700,202607155,2350,2350,2350,2350,0
|
|
20241017,122600,202607155,2350,2350,2350,2350,3
|
|
20241017,122500,202600105,2350,2350,2350,2350,205
|
|
20241017,122400,202118355,2355,2355,2355,2355,103
|
|
20241017,122300,201875790,2355,2355,2355,2355,0
|
|
20241017,122200,201875790,2355,2355,2355,2355,0
|
|
20241017,122100,201875790,2355,2355,2355,2355,0
|
|
20241017,122000,201875790,2355,2355,2355,2355,1
|
|
20241017,121900,201873435,2355,2355,2360,2355,2238
|
|
20241017,121800,196592220,2360,2360,2360,2360,0
|
|
20241017,121700,196592220,2360,2360,2360,2360,90
|
|
20241017,121600,196379820,2360,2360,2360,2360,3
|
|
20241017,121500,196372740,2360,2360,2360,2360,84
|
|
20241017,121400,196174500,2360,2360,2360,2360,0
|
|
20241017,121300,196174500,2360,2355,2360,2355,101
|
|
20241017,121200,195936640,2355,2355,2355,2350,13
|
|
20241017,121100,195906045,2345,2345,2345,2345,36
|
|
20241017,121000,195821625,2345,2360,2360,2345,6201
|
|
20241017,120900,181264265,2350,2350,2350,2350,0
|
|
20241017,120800,181264265,2350,2350,2350,2350,0
|
|
20241017,120700,181264265,2350,2360,2360,2350,105
|
|
20241017,120600,181017465,2350,2350,2350,2350,0
|
|
20241017,120500,181017465,2350,2350,2350,2350,8
|
|
20241017,120400,180998665,2355,2355,2355,2355,0
|
|
20241017,120300,180998665,2355,2355,2355,2355,2307
|
|
20241017,120200,175565680,2355,2355,2355,2355,2700
|
|
20241017,120100,169207180,2360,2360,2360,2360,1955
|
|
20241017,120000,164593380,2360,2360,2360,2360,10
|
|
20241017,115900,164569780,2360,2360,2360,2360,200
|
|
20241017,115800,164097780,2365,2365,2365,2365,0
|
|
20241017,115700,164097780,2365,2360,2365,2360,23
|
|
20241017,115600,164043405,2365,2360,2365,2360,114
|
|
20241017,115500,163774295,2365,2365,2365,2365,1
|
|
20241017,115400,163771930,2365,2365,2365,2365,0
|
|
20241017,115300,163771930,2365,2365,2365,2365,6
|
|
20241017,115200,163757740,2360,2360,2360,2360,20
|
|
20241017,115100,163710540,2360,2360,2360,2360,0
|
|
20241017,115000,163710540,2360,2365,2365,2360,1218
|
|
20241017,114900,160834330,2370,2370,2370,2370,0
|
|
20241017,114800,160834330,2370,2370,2370,2370,0
|
|
20241017,114700,160834330,2370,2370,2370,2370,20
|
|
20241017,114600,160786930,2370,2370,2370,2370,1
|
|
20241017,114500,160784560,2365,2365,2365,2365,40
|
|
20241017,114400,160689960,2365,2365,2365,2365,0
|
|
20241017,114300,160689960,2365,2365,2365,2365,328
|
|
20241017,114200,159914240,2365,2360,2365,2360,560
|
|
20241017,114100,158592390,2360,2365,2365,2360,1005
|
|
20241017,114000,156216065,2370,2370,2375,2370,16
|
|
20241017,113900,156178140,2370,2370,2370,2370,0
|
|
20241017,113800,156178140,2370,2370,2370,2370,0
|
|
20241017,113700,156178140,2370,2370,2370,2370,11
|
|
20241017,113600,156152070,2365,2365,2365,2365,1000
|
|
20241017,113500,153787070,2370,2370,2370,2370,0
|
|
20241017,113400,153787070,2370,2365,2370,2365,2
|
|
20241017,113300,153782335,2365,2365,2365,2365,4
|
|
20241017,113200,153772875,2365,2365,2365,2365,1000
|
|
20241017,113100,151407875,2375,2375,2375,2375,10
|
|
20241017,113000,151384125,2375,2375,2375,2375,0
|
|
20241017,112900,151384125,2375,2375,2375,2375,0
|
|
20241017,112800,151384125,2375,2375,2375,2375,0
|
|
20241017,112700,151384125,2375,2375,2375,2375,0
|
|
20241017,112600,151384125,2375,2375,2375,2375,0
|
|
20241017,112500,151384125,2375,2375,2375,2375,0
|
|
20241017,112400,151384125,2375,2375,2375,2375,0
|
|
20241017,112300,151384125,2375,2375,2375,2375,0
|
|
20241017,112200,151384125,2375,2375,2375,2370,204
|
|
20241017,112100,150900625,2355,2355,2355,2355,0
|
|
20241017,112000,150900625,2355,2365,2365,2355,1575
|
|
20241017,111900,147184115,2360,2370,2370,2360,3267
|
|
20241017,111800,139469485,2375,2375,2375,2375,1000
|
|
20241017,111700,137094485,2370,2370,2370,2370,0
|
|
20241017,111600,137094485,2370,2370,2370,2370,0
|
|
20241017,111500,137094485,2370,2375,2375,2370,4751
|
|
20241017,111400,125814615,2370,2370,2370,2370,4
|
|
20241017,111300,125805135,2375,2375,2375,2375,200
|
|
20241017,111200,125330135,2375,2375,2375,2375,0
|
|
20241017,111100,125330135,2375,2375,2375,2375,0
|
|
20241017,111000,125330135,2375,2375,2375,2375,1
|
|
20241017,110900,125327760,2375,2365,2375,2365,274
|
|
20241017,110800,124679720,2360,2360,2360,2360,0
|
|
20241017,110700,124679720,2360,2360,2360,2360,0
|
|
20241017,110600,124679720,2360,2360,2360,2360,36
|
|
20241017,110500,124594760,2365,2365,2365,2365,203
|
|
20241017,110400,124114665,2365,2370,2370,2365,8002
|
|
20241017,110300,105182480,2375,2375,2375,2375,0
|
|
20241017,110200,105182480,2375,2375,2375,2375,548
|
|
20241017,110100,103880980,2380,2380,2380,2380,4
|
|
20241017,110000,103871460,2375,2375,2375,2375,4
|
|
20241017,105900,103861960,2390,2390,2390,2390,0
|
|
20241017,105800,103861960,2390,2390,2390,2390,0
|
|
20241017,105700,103861960,2390,2390,2390,2390,0
|
|
20241017,105600,103861960,2390,2390,2390,2390,0
|
|
20241017,105500,103861960,2390,2390,2390,2390,0
|
|
20241017,105400,103861960,2390,2390,2390,2390,200
|
|
20241017,105300,103383960,2390,2390,2390,2390,6
|
|
20241017,105200,103369620,2390,2380,2390,2380,8
|
|
20241017,105100,103350565,2375,2375,2375,2375,0
|
|
20241017,105000,103350565,2375,2375,2375,2375,302
|
|
20241017,104900,102633315,2380,2380,2380,2380,0
|
|
20241017,104800,102633315,2380,2380,2380,2380,115
|
|
20241017,104700,102359615,2380,2380,2380,2380,0
|
|
20241017,104600,102359615,2380,2380,2380,2380,0
|
|
20241017,104500,102359615,2380,2380,2380,2380,0
|
|
20241017,104400,102359615,2380,2385,2385,2380,870
|
|
20241017,104300,100288865,2380,2380,2380,2380,2
|
|
20241017,104200,100284105,2380,2380,2380,2380,421
|
|
20241017,104100,99282125,2380,2380,2380,2380,14
|
|
20241017,104000,99248805,2380,2380,2380,2380,0
|
|
20241017,103900,99248805,2380,2380,2380,2380,10
|
|
20241017,103800,99225005,2380,2380,2380,2380,0
|
|
20241017,103700,99225005,2380,2380,2380,2380,14
|
|
20241017,103600,99191685,2375,2375,2375,2375,0
|
|
20241017,103500,99191685,2375,2375,2375,2375,10
|
|
20241017,103400,99167935,2375,2375,2375,2375,4
|
|
20241017,103300,99158435,2375,2375,2375,2375,10
|
|
20241017,103200,99134685,2375,2375,2375,2375,0
|
|
20241017,103100,99134685,2375,2375,2375,2375,4
|
|
20241017,103000,99125185,2380,2380,2380,2380,0
|
|
20241017,102900,99125185,2380,2380,2380,2380,0
|
|
20241017,102800,99125185,2380,2380,2380,2380,100
|
|
20241017,102700,98887185,2385,2385,2385,2385,0
|
|
20241017,102600,98887185,2385,2375,2385,2375,2
|
|
20241017,102500,98882425,2375,2375,2375,2375,0
|
|
20241017,102400,98882425,2375,2385,2385,2375,39
|
|
20241017,102300,98789610,2385,2385,2385,2385,10
|
|
20241017,102200,98765760,2375,2375,2375,2375,4
|
|
20241017,102100,98756260,2375,2375,2375,2375,0
|
|
20241017,102000,98756260,2375,2375,2375,2375,0
|
|
20241017,101900,98756260,2375,2385,2385,2375,5
|
|
20241017,101800,98744375,2385,2385,2385,2385,1
|
|
20241017,101700,98741990,2380,2380,2380,2380,50
|
|
20241017,101600,98622990,2390,2390,2390,2390,0
|
|
20241017,101500,98622990,2390,2390,2390,2390,0
|
|
20241017,101400,98622990,2390,2390,2390,2390,1261
|
|
20241017,101300,95609200,2390,2390,2390,2390,6
|
|
20241017,101200,95594860,2390,2390,2390,2390,0
|
|
20241017,101100,95594860,2390,2390,2390,2390,0
|
|
20241017,101000,95594860,2390,2390,2390,2390,200
|
|
20241017,100900,95116860,2395,2375,2395,2375,15
|
|
20241017,100800,95081175,2375,2375,2375,2375,11
|
|
20241017,100700,95055050,2375,2375,2375,2375,4
|
|
20241017,100600,95045550,2375,2375,2375,2375,0
|
|
20241017,100500,95045550,2375,2375,2375,2375,3
|
|
20241017,100400,95038425,2375,2375,2375,2375,4
|
|
20241017,100300,95028925,2385,2385,2385,2385,0
|
|
20241017,100200,95028925,2385,2385,2385,2385,0
|
|
20241017,100100,95028925,2385,2375,2385,2375,223
|
|
20241017,100000,94499290,2370,2375,2375,2370,488
|
|
20241017,095900,93340365,2375,2380,2380,2375,64
|
|
20241017,095800,93188090,2395,2395,2395,2395,0
|
|
20241017,095700,93188090,2395,2395,2395,2395,0
|
|
20241017,095600,93188090,2395,2395,2395,2395,0
|
|
20241017,095500,93188090,2395,2395,2395,2395,0
|
|
20241017,095400,93188090,2395,2395,2395,2395,0
|
|
20241017,095300,93188090,2395,2380,2395,2380,6
|
|
20241017,095200,93173795,2395,2395,2395,2395,0
|
|
20241017,095100,93173795,2395,2390,2395,2390,11
|
|
20241017,095000,93147455,2395,2395,2395,2395,0
|
|
20241017,094900,93147455,2395,2395,2395,2395,0
|
|
20241017,094800,93147455,2395,2395,2395,2395,0
|
|
20241017,094700,93147455,2395,2395,2395,2395,0
|
|
20241017,094600,93147455,2395,2395,2395,2395,2
|
|
20241017,094500,93142665,2395,2395,2395,2395,1
|
|
20241017,094400,93140270,2390,2390,2390,2380,56
|
|
20241017,094300,93006480,2390,2390,2390,2390,0
|
|
20241017,094200,93006480,2390,2390,2390,2390,5
|
|
20241017,094100,92994530,2380,2390,2390,2380,6
|
|
20241017,094000,92980230,2390,2390,2390,2390,7
|
|
20241017,093900,92963500,2380,2390,2390,2375,80
|
|
20241017,093800,92772915,2390,2390,2390,2390,31
|
|
20241017,093700,92698825,2390,2395,2395,2390,24
|
|
20241017,093600,92641420,2395,2395,2395,2395,0
|
|
20241017,093500,92641420,2395,2395,2395,2395,5
|
|
20241017,093400,92629445,2390,2390,2390,2390,0
|
|
20241017,093300,92629445,2390,2390,2390,2390,0
|
|
20241017,093200,92629445,2390,2390,2390,2390,0
|
|
20241017,093100,92629445,2390,2390,2390,2390,0
|
|
20241017,093000,92629445,2390,2390,2390,2390,46
|
|
20241017,092900,92519505,2395,2395,2395,2390,41
|
|
20241017,092800,92421500,2395,2395,2395,2395,1
|
|
20241017,092700,92419105,2390,2390,2390,2390,0
|
|
20241017,092600,92419105,2390,2390,2390,2390,1
|
|
20241017,092500,92416715,2390,2390,2390,2390,200
|
|
20241017,092400,91938715,2390,2390,2390,2390,0
|
|
20241017,092300,91938715,2390,2390,2390,2390,0
|
|
20241017,092200,91938715,2390,2390,2390,2390,12
|
|
20241017,092100,91910035,2390,2390,2390,2390,2
|
|
20241017,092000,91905255,2390,2390,2390,2390,75
|
|
20241017,091900,91726005,2390,2380,2390,2380,2041
|
|
20241017,091800,86863910,2380,2380,2380,2380,1
|
|
20241017,091700,86861530,2375,2375,2375,2375,394
|
|
20241017,091600,85925780,2375,2380,2380,2375,430
|
|
20241017,091500,84903530,2380,2365,2380,2365,882
|
|
20241017,091400,82816250,2365,2375,2380,2365,9989
|
|
20241017,091300,59122790,2365,2395,2395,2365,9913
|
|
20241017,091200,35525955,2395,2395,2395,2395,0
|
|
20241017,091100,35525955,2395,2395,2395,2395,0
|
|
20241017,091000,35525955,2395,2395,2395,2395,400
|
|
20241017,090900,34567955,2395,2395,2395,2395,0
|
|
20241017,090800,34567955,2395,2395,2395,2395,27
|
|
20241017,090700,34503290,2400,2400,2400,2400,118
|
|
20241017,090600,34220090,2400,2400,2400,2400,26
|
|
20241017,090500,34157690,2400,2400,2400,2400,100
|
|
20241017,090400,33917690,2405,2415,2415,2405,52
|
|
20241017,090300,33792620,2410,2410,2410,2410,4163
|
|
20241017,090200,23759790,2405,2410,2410,2405,3479
|
|
20241017,090100,15392745,2420,2405,2435,2405,510
|
|
20241017,090000,14156060,2405,2390,2405,2390,5562
|