657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195400,157837975,3365,3365,3365,3365,5493
|
|
20241007,195300,157837975,3365,3365,3365,3365,0
|
|
20241007,195200,157837975,3365,3365,3365,3365,0
|
|
20241007,195100,157837975,3365,3365,3365,3365,0
|
|
20241007,195000,157837975,3365,3365,3365,3365,0
|
|
20241007,194900,157837975,3365,3365,3365,3365,0
|
|
20241007,194800,157837975,3365,3365,3365,3365,0
|
|
20241007,194700,157837975,3365,3365,3365,3365,0
|
|
20241007,194600,157837975,3365,3365,3365,3365,0
|
|
20241007,194500,157837975,3365,3365,3365,3365,0
|
|
20241007,194400,157837975,3365,3365,3365,3365,0
|
|
20241007,194300,157837975,3365,3365,3365,3365,0
|
|
20241007,194200,157837975,3365,3365,3365,3365,0
|
|
20241007,194100,157837975,3365,3365,3365,3365,0
|
|
20241007,194000,157837975,3365,3365,3365,3365,0
|
|
20241007,193900,157837975,3365,3365,3365,3365,0
|
|
20241007,193800,157837975,3365,3365,3365,3365,0
|
|
20241007,193700,157837975,3365,3365,3365,3365,0
|
|
20241007,193600,157837975,3365,3365,3365,3365,0
|
|
20241007,193500,157837975,3365,3365,3365,3365,0
|
|
20241007,193400,157837975,3365,3365,3365,3365,0
|
|
20241007,193300,157837975,3365,3365,3365,3365,0
|
|
20241007,193200,157837975,3365,3365,3365,3365,0
|
|
20241007,193100,157837975,3365,3365,3365,3365,0
|
|
20241007,193000,157837975,3365,3365,3365,3365,0
|
|
20241007,192900,157837975,3365,3365,3365,3365,0
|
|
20241007,192800,157837975,3365,3365,3365,3365,0
|
|
20241007,192700,157837975,3365,3365,3365,3365,0
|
|
20241007,192600,157837975,3365,3365,3365,3365,0
|
|
20241007,192500,157837975,3365,3365,3365,3365,0
|
|
20241007,192400,157837975,3365,3365,3365,3365,5493
|
|
20241007,192300,157837975,3365,3365,3365,3365,0
|
|
20241007,192200,157837975,3365,3365,3365,3365,0
|
|
20241007,192100,157837975,3365,3365,3365,3365,0
|
|
20241007,192000,157837975,3365,3365,3365,3365,0
|
|
20241007,191900,157837975,3365,3365,3365,3365,0
|
|
20241007,191800,157837975,3365,3365,3365,3365,0
|
|
20241007,191700,157837975,3365,3365,3365,3365,0
|
|
20241007,191600,157837975,3365,3365,3365,3365,0
|
|
20241007,191500,157837975,3365,3365,3365,3365,0
|
|
20241007,191400,157837975,3365,3365,3365,3365,0
|
|
20241007,191300,157837975,3365,3365,3365,3365,0
|
|
20241007,191200,157837975,3365,3365,3365,3365,0
|
|
20241007,191100,157837975,3365,3365,3365,3365,0
|
|
20241007,191000,157837975,3365,3365,3365,3365,0
|
|
20241007,190900,157837975,3365,3365,3365,3365,0
|
|
20241007,190800,157837975,3365,3365,3365,3365,0
|
|
20241007,190700,157837975,3365,3365,3365,3365,0
|
|
20241007,190600,157837975,3365,3365,3365,3365,0
|
|
20241007,190500,157837975,3365,3365,3365,3365,0
|
|
20241007,190400,157837975,3365,3365,3365,3365,0
|
|
20241007,190300,157837975,3365,3365,3365,3365,0
|
|
20241007,190200,157837975,3365,3365,3365,3365,0
|
|
20241007,190100,157837975,3365,3365,3365,3365,0
|
|
20241007,190000,157837975,3365,3365,3365,3365,0
|
|
20241007,185900,157837975,3365,3365,3365,3365,0
|
|
20241007,185800,157837975,3365,3365,3365,3365,0
|
|
20241007,185700,157837975,3365,3365,3365,3365,0
|
|
20241007,185600,157837975,3365,3365,3365,3365,0
|
|
20241007,185500,157837975,3365,3365,3365,3365,0
|
|
20241007,185400,157837975,3365,3365,3365,3365,5493
|
|
20241007,185300,157837975,3365,3365,3365,3365,0
|
|
20241007,185200,157837975,3365,3365,3365,3365,0
|
|
20241007,185100,157837975,3365,3365,3365,3365,0
|
|
20241007,185000,157837975,3365,3365,3365,3365,0
|
|
20241007,184900,157837975,3365,3365,3365,3365,0
|
|
20241007,184800,157837975,3365,3365,3365,3365,0
|
|
20241007,184700,157837975,3365,3365,3365,3365,0
|
|
20241007,184600,157837975,3365,3365,3365,3365,0
|
|
20241007,184500,157837975,3365,3365,3365,3365,0
|
|
20241007,184400,157837975,3365,3365,3365,3365,0
|
|
20241007,184300,157837975,3365,3365,3365,3365,0
|
|
20241007,184200,157837975,3365,3365,3365,3365,0
|
|
20241007,184100,157837975,3365,3365,3365,3365,0
|
|
20241007,184000,157837975,3365,3365,3365,3365,0
|
|
20241007,183900,157837975,3365,3365,3365,3365,0
|
|
20241007,183800,157837975,3365,3365,3365,3365,0
|
|
20241007,183700,157837975,3365,3365,3365,3365,0
|
|
20241007,183600,157837975,3365,3365,3365,3365,0
|
|
20241007,183500,157837975,3365,3365,3365,3365,0
|
|
20241007,183400,157837975,3365,3365,3365,3365,0
|
|
20241007,183300,157837975,3365,3365,3365,3365,0
|
|
20241007,183200,157837975,3365,3365,3365,3365,0
|
|
20241007,183100,157837975,3365,3365,3365,3365,0
|
|
20241007,183000,157837975,3365,3365,3365,3365,0
|
|
20241007,182900,157837975,3365,3365,3365,3365,0
|
|
20241007,182800,157837975,3365,3365,3365,3365,0
|
|
20241007,182700,157837975,3365,3365,3365,3365,0
|
|
20241007,182600,157837975,3365,3365,3365,3365,0
|
|
20241007,182500,157837975,3365,3365,3365,3365,0
|
|
20241007,182400,157837975,3365,3365,3365,3365,5493
|
|
20241007,182300,157837975,3365,3365,3365,3365,0
|
|
20241007,182200,157837975,3365,3365,3365,3365,0
|
|
20241007,182100,157837975,3365,3365,3365,3365,0
|
|
20241007,182000,157837975,3365,3365,3365,3365,0
|
|
20241007,181900,157837975,3365,3365,3365,3365,0
|
|
20241007,181800,157837975,3365,3365,3365,3365,0
|
|
20241007,181700,157837975,3365,3365,3365,3365,0
|
|
20241007,181600,157837975,3365,3365,3365,3365,0
|
|
20241007,181500,157837975,3365,3365,3365,3365,0
|
|
20241007,181400,157837975,3365,3365,3365,3365,0
|
|
20241007,181300,157837975,3365,3365,3365,3365,0
|
|
20241007,181200,157837975,3365,3365,3365,3365,0
|
|
20241007,181100,157837975,3365,3365,3365,3365,0
|
|
20241007,181000,157837975,3365,3365,3365,3365,0
|
|
20241007,180900,157837975,3365,3365,3365,3365,0
|
|
20241007,180800,157837975,3365,3365,3365,3365,0
|
|
20241007,180700,157837975,3365,3365,3365,3365,0
|
|
20241007,180600,157837975,3365,3365,3365,3365,0
|
|
20241007,180500,157837975,3365,3365,3365,3365,0
|
|
20241007,180400,157837975,3365,3365,3365,3365,0
|
|
20241007,180300,157837975,3365,3365,3365,3365,0
|
|
20241007,180200,157837975,3365,3365,3365,3365,0
|
|
20241007,180100,157837975,3365,3365,3365,3365,0
|
|
20241007,180000,157837975,3365,3365,3365,3365,0
|
|
20241007,175900,157837975,3365,3365,3365,3365,0
|
|
20241007,175800,157837975,3365,3365,3365,3365,0
|
|
20241007,175700,157837975,3365,3365,3365,3365,0
|
|
20241007,175600,157837975,3365,3365,3365,3365,0
|
|
20241007,175500,157837975,3365,3365,3365,3365,0
|
|
20241007,175400,157837975,3365,3365,3365,3365,5493
|
|
20241007,175300,157837975,3365,3365,3365,3365,0
|
|
20241007,175200,157837975,3365,3365,3365,3365,0
|
|
20241007,175100,157837975,3365,3365,3365,3365,0
|
|
20241007,175000,157837975,3365,3365,3365,3365,0
|
|
20241007,174900,157837975,3365,3365,3365,3365,0
|
|
20241007,174800,157837975,3365,3365,3365,3365,0
|
|
20241007,174700,157837975,3365,3365,3365,3365,0
|
|
20241007,174600,157837975,3365,3365,3365,3365,0
|
|
20241007,174500,157837975,3365,3365,3365,3365,0
|
|
20241007,174400,157837975,3365,3365,3365,3365,0
|
|
20241007,174300,157837975,3365,3365,3365,3365,0
|
|
20241007,174200,157837975,3365,3365,3365,3365,0
|
|
20241007,174100,157837975,3365,3365,3365,3365,0
|
|
20241007,174000,157837975,3365,3365,3365,3365,0
|
|
20241007,173900,157837975,3365,3365,3365,3365,0
|
|
20241007,173800,157837975,3365,3365,3365,3365,0
|
|
20241007,173700,157837975,3365,3365,3365,3365,0
|
|
20241007,173600,157837975,3365,3365,3365,3365,0
|
|
20241007,173500,157837975,3365,3365,3365,3365,0
|
|
20241007,173400,157837975,3365,3365,3365,3365,0
|
|
20241007,173300,157837975,3365,3365,3365,3365,0
|
|
20241007,173200,157837975,3365,3365,3365,3365,0
|
|
20241007,173100,157837975,3365,3365,3365,3365,0
|
|
20241007,173000,157837975,3365,3365,3365,3365,0
|
|
20241007,172900,157837975,3365,3365,3365,3365,0
|
|
20241007,172800,157837975,3365,3365,3365,3365,0
|
|
20241007,172700,157837975,3365,3365,3365,3365,0
|
|
20241007,172600,157837975,3365,3365,3365,3365,0
|
|
20241007,172500,157837975,3365,3365,3365,3365,0
|
|
20241007,172400,157837975,3365,3365,3365,3365,5493
|
|
20241007,172300,157837975,3365,3365,3365,3365,0
|
|
20241007,172200,157837975,3365,3365,3365,3365,0
|
|
20241007,172100,157837975,3365,3365,3365,3365,0
|
|
20241007,172000,157837975,3365,3365,3365,3365,0
|
|
20241007,171900,157837975,3365,3365,3365,3365,0
|
|
20241007,171800,157837975,3365,3365,3365,3365,0
|
|
20241007,171700,157837975,3365,3365,3365,3365,0
|
|
20241007,171600,157837975,3365,3365,3365,3365,0
|
|
20241007,171500,157837975,3365,3365,3365,3365,0
|
|
20241007,171400,157837975,3365,3365,3365,3365,0
|
|
20241007,171300,157837975,3365,3365,3365,3365,0
|
|
20241007,171200,157837975,3365,3365,3365,3365,0
|
|
20241007,171100,157837975,3365,3365,3365,3365,0
|
|
20241007,171000,157837975,3365,3365,3365,3365,0
|
|
20241007,170900,157837975,3365,3365,3365,3365,0
|
|
20241007,170800,157837975,3365,3365,3365,3365,0
|
|
20241007,170700,157837975,3365,3365,3365,3365,0
|
|
20241007,170600,157837975,3365,3365,3365,3365,0
|
|
20241007,170500,157837975,3365,3365,3365,3365,0
|
|
20241007,170400,157837975,3365,3365,3365,3365,0
|
|
20241007,170300,157837975,3365,3365,3365,3365,0
|
|
20241007,170200,157837975,3365,3365,3365,3365,0
|
|
20241007,170100,157837975,3365,3365,3365,3365,0
|
|
20241007,170000,157837975,3365,3365,3365,3365,0
|
|
20241007,165900,157837975,3365,3365,3365,3365,0
|
|
20241007,165800,157837975,3365,3365,3365,3365,0
|
|
20241007,165700,157837975,3365,3365,3365,3365,0
|
|
20241007,165600,157837975,3365,3365,3365,3365,0
|
|
20241007,165500,157837975,3365,3365,3365,3365,0
|
|
20241007,165400,157837975,3365,3365,3365,3365,5493
|
|
20241007,165300,157837975,3365,3365,3365,3365,0
|
|
20241007,165200,157837975,3365,3365,3365,3365,0
|
|
20241007,165100,157837975,3365,3365,3365,3365,0
|
|
20241007,165000,157837975,3365,3365,3365,3365,0
|
|
20241007,164900,157837975,3365,3365,3365,3365,0
|
|
20241007,164800,157837975,3365,3365,3365,3365,0
|
|
20241007,164700,157837975,3365,3365,3365,3365,0
|
|
20241007,164600,157837975,3365,3365,3365,3365,0
|
|
20241007,164500,157837975,3365,3365,3365,3365,0
|
|
20241007,164400,157837975,3365,3365,3365,3365,0
|
|
20241007,164300,157837975,3365,3365,3365,3365,0
|
|
20241007,164200,157837975,3365,3365,3365,3365,0
|
|
20241007,164100,157837975,3365,3365,3365,3365,0
|
|
20241007,164000,157837975,3365,3365,3365,3365,0
|
|
20241007,163900,157837975,3365,3365,3365,3365,0
|
|
20241007,163800,157837975,3365,3365,3365,3365,0
|
|
20241007,163700,157837975,3365,3365,3365,3365,0
|
|
20241007,163600,157837975,3365,3365,3365,3365,0
|
|
20241007,163500,157837975,3365,3365,3365,3365,0
|
|
20241007,163400,157837975,3365,3365,3365,3365,0
|
|
20241007,163300,157837975,3365,3365,3365,3365,0
|
|
20241007,163200,157837975,3365,3365,3365,3365,0
|
|
20241007,163100,157837975,3365,3365,3365,3365,0
|
|
20241007,163000,157837975,3365,3365,3365,3365,0
|
|
20241007,162900,157837975,3365,3365,3365,3365,0
|
|
20241007,162800,157837975,3365,3365,3365,3365,0
|
|
20241007,162700,157837975,3365,3365,3365,3365,0
|
|
20241007,162600,157837975,3365,3365,3365,3365,0
|
|
20241007,162500,157837975,3365,3365,3365,3365,0
|
|
20241007,162400,157837975,3365,3365,3365,3365,5493
|
|
20241007,162300,157837975,3365,3365,3365,3365,0
|
|
20241007,162200,157837975,3365,3365,3365,3365,0
|
|
20241007,162100,157837975,3365,3365,3365,3365,0
|
|
20241007,162000,157837975,3365,3365,3365,3365,0
|
|
20241007,161900,157837975,3365,3365,3365,3365,0
|
|
20241007,161800,157837975,3365,3365,3365,3365,0
|
|
20241007,161700,157837975,3365,3365,3365,3365,0
|
|
20241007,161600,157837975,3365,3365,3365,3365,0
|
|
20241007,161500,157837975,3365,3365,3365,3365,0
|
|
20241007,161400,157837975,3365,3365,3365,3365,0
|
|
20241007,161300,157837975,3365,3365,3365,3365,0
|
|
20241007,161200,157837975,3365,3365,3365,3365,0
|
|
20241007,161100,157837975,3365,3365,3365,3365,0
|
|
20241007,161000,157837975,3365,3365,3365,3365,0
|
|
20241007,160900,157837975,3365,3365,3365,3365,0
|
|
20241007,160800,157837975,3365,3365,3365,3365,0
|
|
20241007,160700,157837975,3365,3365,3365,3365,0
|
|
20241007,160600,157837975,3365,3365,3365,3365,0
|
|
20241007,160500,157837975,3365,3365,3365,3365,0
|
|
20241007,160400,157837975,3365,3365,3365,3365,0
|
|
20241007,160300,157837975,3365,3365,3365,3365,0
|
|
20241007,160200,157837975,3365,3365,3365,3365,0
|
|
20241007,160100,157837975,3365,3365,3365,3365,0
|
|
20241007,160000,157837975,3365,3365,3365,3365,0
|
|
20241007,155900,157837975,3365,3365,3365,3365,0
|
|
20241007,155800,157837975,3365,3365,3365,3365,0
|
|
20241007,155700,157837975,3365,3365,3365,3365,0
|
|
20241007,155600,157837975,3365,3365,3365,3365,0
|
|
20241007,155500,157837975,3365,3365,3365,3365,0
|
|
20241007,155400,157837975,3365,3365,3365,3365,5493
|
|
20241007,155300,157837975,3365,3365,3365,3365,0
|
|
20241007,155200,157837975,3365,3365,3365,3365,0
|
|
20241007,155100,157837975,3365,3365,3365,3365,0
|
|
20241007,155000,157837975,3365,3365,3365,3365,0
|
|
20241007,154900,157837975,3365,3365,3365,3365,0
|
|
20241007,154800,157837975,3365,3365,3365,3365,0
|
|
20241007,154700,157837975,3365,3365,3365,3365,0
|
|
20241007,154600,157837975,3365,3365,3365,3365,0
|
|
20241007,154500,157837975,3365,3365,3365,3365,0
|
|
20241007,154400,157837975,3365,3365,3365,3365,0
|
|
20241007,154300,157837975,3365,3365,3365,3365,0
|
|
20241007,154200,157837975,3365,3365,3365,3365,0
|
|
20241007,154100,157837975,3365,3365,3365,3365,0
|
|
20241007,154000,157837975,3365,3365,3365,3365,0
|
|
20241007,153900,157837975,3365,3365,3365,3365,0
|
|
20241007,153800,157837975,3365,3365,3365,3365,0
|
|
20241007,153700,157837975,3365,3365,3365,3365,0
|
|
20241007,153600,157837975,3365,3365,3365,3365,0
|
|
20241007,153500,157837975,3365,3365,3365,3365,0
|
|
20241007,153400,157837975,3365,3365,3365,3365,0
|
|
20241007,153300,157837975,3365,3365,3365,3365,0
|
|
20241007,153200,157837975,3365,3365,3365,3365,0
|
|
20241007,153100,157837975,3365,3365,3365,3365,0
|
|
20241007,153000,157837975,3365,3365,3365,3365,5493
|
|
20241007,152900,139354030,3390,3390,3390,3390,0
|
|
20241007,152800,139354030,3390,3390,3390,3390,0
|
|
20241007,152700,139354030,3390,3390,3390,3390,0
|
|
20241007,152600,139354030,3390,3390,3390,3390,0
|
|
20241007,152500,139354030,3390,3390,3390,3390,0
|
|
20241007,152400,139354030,3390,3390,3390,3390,0
|
|
20241007,152300,139354030,3390,3390,3390,3390,0
|
|
20241007,152200,139354030,3390,3390,3390,3390,0
|
|
20241007,152100,139354030,3390,3390,3390,3390,0
|
|
20241007,152000,139354030,3390,3390,3390,3390,0
|
|
20241007,151900,139354030,3390,3390,3390,3380,719
|
|
20241007,151800,136923770,3380,3380,3380,3380,0
|
|
20241007,151700,136923770,3380,3380,3380,3380,10
|
|
20241007,151600,136889970,3385,3385,3385,3380,13
|
|
20241007,151500,136845970,3385,3385,3385,3380,1200
|
|
20241007,151400,132783975,3385,3385,3385,3385,6
|
|
20241007,151300,132763665,3385,3385,3385,3385,1
|
|
20241007,151200,132760280,3390,3390,3390,3390,1
|
|
20241007,151100,132756890,3385,3390,3390,3385,51
|
|
20241007,151000,132584005,3385,3390,3390,3385,47
|
|
20241007,150900,132424680,3385,3385,3385,3385,0
|
|
20241007,150800,132424680,3385,3385,3385,3385,0
|
|
20241007,150700,132424680,3385,3385,3385,3385,0
|
|
20241007,150600,132424680,3385,3385,3385,3385,0
|
|
20241007,150500,132424680,3385,3385,3385,3385,0
|
|
20241007,150400,132424680,3385,3385,3385,3385,0
|
|
20241007,150300,132424680,3385,3385,3385,3385,0
|
|
20241007,150200,132424680,3385,3385,3385,3385,0
|
|
20241007,150100,132424680,3385,3390,3390,3385,7
|
|
20241007,150000,132400955,3385,3390,3390,3385,15
|
|
20241007,145900,132350130,3385,3385,3385,3385,0
|
|
20241007,145800,132350130,3385,3385,3385,3385,0
|
|
20241007,145700,132350130,3385,3385,3385,3385,0
|
|
20241007,145600,132350130,3385,3390,3390,3385,8
|
|
20241007,145500,132323025,3385,3385,3385,3385,0
|
|
20241007,145400,132323025,3385,3385,3385,3385,0
|
|
20241007,145300,132323025,3385,3385,3385,3385,2
|
|
20241007,145200,132316255,3385,3385,3385,3385,4
|
|
20241007,145100,132302715,3385,3390,3390,3385,9
|
|
20241007,145000,132272210,3380,3380,3380,3380,0
|
|
20241007,144900,132272210,3380,3380,3380,3380,0
|
|
20241007,144800,132272210,3380,3385,3385,3380,6
|
|
20241007,144700,132251910,3385,3385,3385,3385,0
|
|
20241007,144600,132251910,3385,3385,3385,3385,0
|
|
20241007,144500,132251910,3385,3385,3385,3385,0
|
|
20241007,144400,132251910,3385,3390,3390,3385,30
|
|
20241007,144300,132150215,3385,3385,3385,3385,0
|
|
20241007,144200,132150215,3385,3385,3385,3385,0
|
|
20241007,144100,132150215,3385,3385,3385,3385,0
|
|
20241007,144000,132150215,3385,3385,3385,3385,0
|
|
20241007,143900,132150215,3385,3385,3385,3385,0
|
|
20241007,143800,132150215,3385,3385,3385,3385,1
|
|
20241007,143700,132146830,3400,3390,3400,3385,19
|
|
20241007,143600,132082385,3385,3380,3385,3380,949
|
|
20241007,143500,128874730,3380,3385,3385,3380,120
|
|
20241007,143400,128468630,3385,3385,3385,3385,7
|
|
20241007,143300,128444935,3380,3380,3380,3380,0
|
|
20241007,143200,128444935,3380,3380,3380,3380,0
|
|
20241007,143100,128444935,3380,3380,3380,3380,0
|
|
20241007,143000,128444935,3380,3380,3380,3380,0
|
|
20241007,142900,128444935,3380,3380,3380,3380,0
|
|
20241007,142800,128444935,3380,3385,3395,3380,56
|
|
20241007,142700,128255345,3380,3380,3380,3380,0
|
|
20241007,142600,128255345,3380,3390,3390,3380,53
|
|
20241007,142500,128075940,3380,3380,3380,3380,0
|
|
20241007,142400,128075940,3380,3385,3385,3380,51
|
|
20241007,142300,127903310,3395,3395,3395,3395,51
|
|
20241007,142200,127730165,3385,3390,3390,3385,18
|
|
20241007,142100,127669195,3395,3395,3395,3395,18
|
|
20241007,142000,127608085,3390,3390,3390,3390,0
|
|
20241007,141900,127608085,3390,3390,3390,3390,4
|
|
20241007,141800,127594525,3380,3380,3380,3380,0
|
|
20241007,141700,127594525,3380,3380,3380,3380,0
|
|
20241007,141600,127594525,3380,3380,3380,3380,0
|
|
20241007,141500,127594525,3380,3385,3385,3380,56
|
|
20241007,141400,127404980,3385,3385,3385,3385,0
|
|
20241007,141300,127404980,3385,3385,3385,3385,0
|
|
20241007,141200,127404980,3385,3385,3385,3385,0
|
|
20241007,141100,127404980,3385,3385,3385,3385,0
|
|
20241007,141000,127404980,3385,3385,3385,3385,1
|
|
20241007,140900,127401595,3380,3380,3380,3380,0
|
|
20241007,140800,127401595,3380,3380,3380,3380,0
|
|
20241007,140700,127401595,3380,3380,3380,3380,0
|
|
20241007,140600,127401595,3380,3380,3380,3380,40
|
|
20241007,140500,127266395,3375,3375,3375,3375,0
|
|
20241007,140400,127266395,3375,3375,3375,3375,0
|
|
20241007,140300,127266395,3375,3380,3380,3375,2
|
|
20241007,140200,127259640,3375,3375,3375,3375,1
|
|
20241007,140100,127256265,3375,3375,3375,3375,5
|
|
20241007,140000,127239390,3375,3375,3375,3375,0
|
|
20241007,135900,127239390,3375,3375,3375,3375,0
|
|
20241007,135800,127239390,3375,3380,3380,3375,7
|
|
20241007,135700,127215755,3390,3380,3390,3380,100
|
|
20241007,135600,126877335,3375,3375,3375,3375,9
|
|
20241007,135500,126846960,3375,3390,3390,3375,392
|
|
20241007,135400,125519685,3380,3380,3380,3380,0
|
|
20241007,135300,125519685,3380,3380,3380,3380,0
|
|
20241007,135200,125519685,3380,3380,3380,3380,0
|
|
20241007,135100,125519685,3380,3390,3390,3380,8
|
|
20241007,135000,125492590,3385,3385,3385,3385,0
|
|
20241007,134900,125492590,3385,3385,3385,3385,0
|
|
20241007,134800,125492590,3385,3385,3385,3385,0
|
|
20241007,134700,125492590,3385,3385,3385,3385,1
|
|
20241007,134600,125489205,3385,3385,3385,3385,0
|
|
20241007,134500,125489205,3385,3385,3385,3385,0
|
|
20241007,134400,125489205,3385,3385,3385,3385,0
|
|
20241007,134300,125489205,3385,3385,3385,3385,0
|
|
20241007,134200,125489205,3385,3385,3385,3385,0
|
|
20241007,134100,125489205,3385,3380,3385,3380,2
|
|
20241007,134000,125482440,3380,3380,3380,3380,3
|
|
20241007,133900,125472300,3380,3380,3380,3380,0
|
|
20241007,133800,125472300,3380,3380,3380,3380,1
|
|
20241007,133700,125468920,3375,3375,3375,3375,0
|
|
20241007,133600,125468920,3375,3375,3375,3375,0
|
|
20241007,133500,125468920,3375,3375,3375,3375,0
|
|
20241007,133400,125468920,3375,3375,3375,3375,2
|
|
20241007,133300,125462170,3380,3385,3385,3380,15
|
|
20241007,133200,125411450,3375,3375,3375,3375,0
|
|
20241007,133100,125411450,3375,3375,3375,3375,0
|
|
20241007,133000,125411450,3375,3380,3380,3375,410
|
|
20241007,132900,124025700,3375,3375,3375,3375,0
|
|
20241007,132800,124025700,3375,3375,3375,3375,0
|
|
20241007,132700,124025700,3375,3375,3375,3375,0
|
|
20241007,132600,124025700,3375,3375,3375,3375,0
|
|
20241007,132500,124025700,3375,3375,3375,3375,9
|
|
20241007,132400,123995325,3375,3375,3375,3375,38
|
|
20241007,132300,123867075,3375,3375,3380,3375,279
|
|
20241007,132200,122924450,3375,3375,3375,3375,0
|
|
20241007,132100,122924450,3375,3375,3375,3375,0
|
|
20241007,132000,122924450,3375,3375,3375,3375,0
|
|
20241007,131900,122924450,3375,3375,3375,3375,0
|
|
20241007,131800,122924450,3375,3375,3375,3375,0
|
|
20241007,131700,122924450,3375,3375,3375,3375,0
|
|
20241007,131600,122924450,3375,3390,3390,3375,4
|
|
20241007,131500,122910915,3375,3375,3375,3375,0
|
|
20241007,131400,122910915,3375,3375,3375,3375,0
|
|
20241007,131300,122910915,3375,3375,3375,3375,0
|
|
20241007,131200,122910915,3375,3375,3375,3375,0
|
|
20241007,131100,122910915,3375,3375,3375,3375,0
|
|
20241007,131000,122910915,3375,3375,3375,3375,0
|
|
20241007,130900,122910915,3375,3375,3375,3375,425
|
|
20241007,130800,121476540,3375,3375,3375,3375,0
|
|
20241007,130700,121476540,3375,3375,3375,3375,0
|
|
20241007,130600,121476540,3375,3375,3375,3375,0
|
|
20241007,130500,121476540,3375,3375,3375,3375,0
|
|
20241007,130400,121476540,3375,3375,3375,3375,0
|
|
20241007,130300,121476540,3375,3375,3375,3375,0
|
|
20241007,130200,121476540,3375,3375,3375,3375,0
|
|
20241007,130100,121476540,3375,3375,3375,3375,0
|
|
20241007,130000,121476540,3375,3375,3375,3375,0
|
|
20241007,125900,121476540,3375,3375,3375,3375,0
|
|
20241007,125800,121476540,3375,3375,3375,3375,10
|
|
20241007,125700,121442790,3375,3375,3375,3375,0
|
|
20241007,125600,121442790,3375,3375,3375,3375,0
|
|
20241007,125500,121442790,3375,3375,3375,3375,1
|
|
20241007,125400,121439415,3375,3375,3375,3375,0
|
|
20241007,125300,121439415,3375,3375,3375,3375,0
|
|
20241007,125200,121439415,3375,3375,3375,3375,0
|
|
20241007,125100,121439415,3375,3395,3395,3375,140
|
|
20241007,125000,120964930,3385,3385,3385,3385,0
|
|
20241007,124900,120964930,3385,3385,3385,3385,1
|
|
20241007,124800,120961545,3375,3375,3375,3375,0
|
|
20241007,124700,120961545,3375,3375,3375,3375,0
|
|
20241007,124600,120961545,3375,3375,3375,3375,0
|
|
20241007,124500,120961545,3375,3375,3375,3375,0
|
|
20241007,124400,120961545,3375,3375,3375,3375,0
|
|
20241007,124300,120961545,3375,3375,3375,3375,0
|
|
20241007,124200,120961545,3375,3375,3375,3375,0
|
|
20241007,124100,120961545,3375,3375,3375,3375,0
|
|
20241007,124000,120961545,3375,3375,3375,3375,0
|
|
20241007,123900,120961545,3375,3375,3375,3375,25
|
|
20241007,123800,120877170,3375,3375,3375,3375,0
|
|
20241007,123700,120877170,3375,3375,3375,3375,0
|
|
20241007,123600,120877170,3375,3375,3375,3375,0
|
|
20241007,123500,120877170,3375,3375,3375,3375,0
|
|
20241007,123400,120877170,3375,3375,3375,3375,0
|
|
20241007,123300,120877170,3375,3375,3375,3375,0
|
|
20241007,123200,120877170,3375,3375,3375,3375,0
|
|
20241007,123100,120877170,3375,3375,3375,3375,0
|
|
20241007,123000,120877170,3375,3375,3375,3375,0
|
|
20241007,122900,120877170,3375,3375,3375,3375,1
|
|
20241007,122800,120873795,3375,3375,3375,3375,0
|
|
20241007,122700,120873795,3375,3375,3375,3375,0
|
|
20241007,122600,120873795,3375,3375,3375,3375,0
|
|
20241007,122500,120873795,3375,3375,3375,3375,0
|
|
20241007,122400,120873795,3375,3375,3375,3375,15
|
|
20241007,122300,120823170,3375,3375,3375,3375,0
|
|
20241007,122200,120823170,3375,3375,3375,3375,500
|
|
20241007,122100,119135670,3375,3375,3375,3375,0
|
|
20241007,122000,119135670,3375,3375,3375,3375,0
|
|
20241007,121900,119135670,3375,3375,3375,3375,0
|
|
20241007,121800,119135670,3375,3375,3375,3375,0
|
|
20241007,121700,119135670,3375,3375,3375,3375,0
|
|
20241007,121600,119135670,3375,3375,3375,3375,0
|
|
20241007,121500,119135670,3375,3375,3375,3375,0
|
|
20241007,121400,119135670,3375,3400,3400,3375,8
|
|
20241007,121300,119108570,3400,3400,3400,3400,0
|
|
20241007,121200,119108570,3400,3400,3400,3400,5
|
|
20241007,121100,119091570,3400,3400,3400,3375,149
|
|
20241007,121000,118584995,3400,3385,3400,3385,441
|
|
20241007,120900,117086265,3375,3375,3375,3375,0
|
|
20241007,120800,117086265,3375,3375,3375,3375,0
|
|
20241007,120700,117086265,3375,3375,3375,3375,55
|
|
20241007,120600,116900640,3370,3380,3385,3370,3008
|
|
20241007,120500,106762060,3375,3375,3375,3375,0
|
|
20241007,120400,106762060,3375,3375,3375,3375,0
|
|
20241007,120300,106762060,3375,3375,3375,3375,0
|
|
20241007,120200,106762060,3375,3380,3380,3375,1828
|
|
20241007,120100,100590375,3375,3375,3375,3375,0
|
|
20241007,120000,100590375,3375,3375,3375,3375,0
|
|
20241007,115900,100590375,3375,3375,3375,3375,0
|
|
20241007,115800,100590375,3375,3375,3375,3375,50
|
|
20241007,115700,100421625,3375,3380,3380,3375,1205
|
|
20241007,115600,96351935,3385,3385,3385,3385,0
|
|
20241007,115500,96351935,3385,3385,3385,3385,0
|
|
20241007,115400,96351935,3385,3385,3385,3385,0
|
|
20241007,115300,96351935,3385,3385,3385,3385,5
|
|
20241007,115200,96335010,3385,3385,3385,3385,0
|
|
20241007,115100,96335010,3385,3385,3385,3385,0
|
|
20241007,115000,96335010,3385,3385,3385,3385,0
|
|
20241007,114900,96335010,3385,3385,3385,3385,0
|
|
20241007,114800,96335010,3385,3385,3385,3385,0
|
|
20241007,114700,96335010,3385,3385,3385,3385,4
|
|
20241007,114600,96321470,3385,3385,3385,3385,0
|
|
20241007,114500,96321470,3385,3385,3385,3385,1
|
|
20241007,114400,96318085,3380,3380,3380,3380,0
|
|
20241007,114300,96318085,3380,3380,3380,3380,0
|
|
20241007,114200,96318085,3380,3380,3380,3380,0
|
|
20241007,114100,96318085,3380,3380,3380,3380,0
|
|
20241007,114000,96318085,3380,3380,3380,3380,0
|
|
20241007,113900,96318085,3380,3395,3395,3380,48
|
|
20241007,113800,96155295,3395,3395,3395,3395,0
|
|
20241007,113700,96155295,3395,3395,3395,3395,0
|
|
20241007,113600,96155295,3395,3395,3395,3395,0
|
|
20241007,113500,96155295,3395,3395,3395,3395,0
|
|
20241007,113400,96155295,3395,3395,3395,3395,0
|
|
20241007,113300,96155295,3395,3395,3395,3395,0
|
|
20241007,113200,96155295,3395,3395,3395,3395,0
|
|
20241007,113100,96155295,3395,3395,3395,3395,0
|
|
20241007,113000,96155295,3395,3395,3395,3395,0
|
|
20241007,112900,96155295,3395,3395,3395,3395,0
|
|
20241007,112800,96155295,3395,3395,3395,3395,0
|
|
20241007,112700,96155295,3395,3395,3395,3395,1
|
|
20241007,112600,96151900,3385,3395,3395,3385,320
|
|
20241007,112500,95066320,3395,3395,3395,3395,0
|
|
20241007,112400,95066320,3395,3395,3395,3395,0
|
|
20241007,112300,95066320,3395,3395,3395,3395,0
|
|
20241007,112200,95066320,3395,3395,3395,3395,7
|
|
20241007,112100,95042555,3390,3390,3390,3390,0
|
|
20241007,112000,95042555,3390,3395,3395,3390,86
|
|
20241007,111900,94750675,3395,3395,3395,3395,0
|
|
20241007,111800,94750675,3395,3395,3395,3395,5
|
|
20241007,111700,94733700,3395,3395,3395,3395,0
|
|
20241007,111600,94733700,3395,3395,3395,3395,1
|
|
20241007,111500,94730305,3390,3390,3390,3390,0
|
|
20241007,111400,94730305,3390,3390,3390,3390,0
|
|
20241007,111300,94730305,3390,3390,3390,3390,0
|
|
20241007,111200,94730305,3390,3390,3390,3390,20
|
|
20241007,111100,94662505,3390,3390,3390,3390,0
|
|
20241007,111000,94662505,3390,3390,3390,3390,0
|
|
20241007,110900,94662505,3390,3390,3390,3390,0
|
|
20241007,110800,94662505,3390,3395,3395,3390,2
|
|
20241007,110700,94655720,3395,3395,3395,3395,3
|
|
20241007,110600,94645535,3395,3395,3395,3395,0
|
|
20241007,110500,94645535,3395,3395,3395,3395,0
|
|
20241007,110400,94645535,3395,3395,3395,3395,0
|
|
20241007,110300,94645535,3395,3395,3395,3395,0
|
|
20241007,110200,94645535,3395,3395,3395,3395,66
|
|
20241007,110100,94421465,3390,3390,3390,3390,0
|
|
20241007,110000,94421465,3390,3390,3390,3390,14
|
|
20241007,105900,94374005,3390,3390,3390,3390,6
|
|
20241007,105800,94353665,3380,3380,3380,3380,0
|
|
20241007,105700,94353665,3380,3380,3380,3380,0
|
|
20241007,105600,94353665,3380,3380,3380,3380,0
|
|
20241007,105500,94353665,3380,3380,3380,3380,0
|
|
20241007,105400,94353665,3380,3380,3380,3380,0
|
|
20241007,105300,94353665,3380,3380,3380,3380,0
|
|
20241007,105200,94353665,3380,3380,3380,3380,0
|
|
20241007,105100,94353665,3380,3380,3380,3380,0
|
|
20241007,105000,94353665,3380,3380,3380,3380,0
|
|
20241007,104900,94353665,3380,3380,3380,3380,0
|
|
20241007,104800,94353665,3380,3380,3380,3380,0
|
|
20241007,104700,94353665,3380,3380,3380,3380,0
|
|
20241007,104600,94353665,3380,3380,3380,3380,1
|
|
20241007,104500,94350285,3380,3380,3380,3380,0
|
|
20241007,104400,94350285,3380,3380,3380,3380,0
|
|
20241007,104300,94350285,3380,3380,3380,3380,0
|
|
20241007,104200,94350285,3380,3380,3380,3380,0
|
|
20241007,104100,94350285,3380,3380,3380,3380,20
|
|
20241007,104000,94282685,3380,3380,3380,3380,0
|
|
20241007,103900,94282685,3380,3385,3395,3380,301
|
|
20241007,103800,93262305,3385,3385,3385,3385,0
|
|
20241007,103700,93262305,3385,3385,3385,3385,0
|
|
20241007,103600,93262305,3385,3385,3385,3385,0
|
|
20241007,103500,93262305,3385,3385,3385,3385,0
|
|
20241007,103400,93262305,3385,3385,3385,3385,0
|
|
20241007,103300,93262305,3385,3390,3400,3385,101
|
|
20241007,103200,92919240,3385,3385,3385,3385,0
|
|
20241007,103100,92919240,3385,3385,3385,3385,0
|
|
20241007,103000,92919240,3385,3385,3385,3385,0
|
|
20241007,102900,92919240,3385,3385,3385,3385,0
|
|
20241007,102800,92919240,3385,3385,3385,3385,0
|
|
20241007,102700,92919240,3385,3385,3385,3385,0
|
|
20241007,102600,92919240,3385,3385,3385,3385,0
|
|
20241007,102500,92919240,3385,3385,3385,3385,0
|
|
20241007,102400,92919240,3385,3390,3390,3385,26
|
|
20241007,102300,92831105,3385,3385,3385,3385,105
|
|
20241007,102200,92475680,3385,3385,3385,3385,10
|
|
20241007,102100,92441830,3385,3385,3385,3385,0
|
|
20241007,102000,92441830,3385,3385,3385,3385,0
|
|
20241007,101900,92441830,3385,3385,3385,3385,0
|
|
20241007,101800,92441830,3385,3385,3385,3385,5
|
|
20241007,101700,92424905,3385,3390,3390,3385,6
|
|
20241007,101600,92404570,3385,3385,3385,3385,9
|
|
20241007,101500,92374105,3385,3385,3385,3385,1
|
|
20241007,101400,92370720,3380,3380,3380,3380,1
|
|
20241007,101300,92367340,3380,3380,3380,3380,0
|
|
20241007,101200,92367340,3380,3380,3380,3380,0
|
|
20241007,101100,92367340,3380,3380,3380,3380,0
|
|
20241007,101000,92367340,3380,3380,3380,3380,1
|
|
20241007,100900,92363960,3375,3380,3380,3375,4
|
|
20241007,100800,92350445,3375,3375,3375,3375,0
|
|
20241007,100700,92350445,3375,3375,3375,3375,0
|
|
20241007,100600,92350445,3375,3385,3385,3375,7003
|
|
20241007,100500,68679525,3385,3385,3385,3385,1
|
|
20241007,100400,68676140,3380,3380,3380,3380,0
|
|
20241007,100300,68676140,3380,3385,3390,3380,353
|
|
20241007,100200,67479510,3380,3380,3380,3380,1
|
|
20241007,100100,67476130,3375,3375,3375,3375,0
|
|
20241007,100000,67476130,3375,3385,3385,3375,3005
|
|
20241007,095900,57319090,3385,3385,3385,3385,14
|
|
20241007,095800,57271700,3385,3380,3385,3380,6
|
|
20241007,095700,57251405,3385,3370,3385,3370,88
|
|
20241007,095600,56953650,3370,3370,3370,3370,3
|
|
20241007,095500,56943540,3365,3365,3365,3365,0
|
|
20241007,095400,56943540,3365,3375,3380,3365,207
|
|
20241007,095300,56245930,3365,3370,3370,3365,1736
|
|
20241007,095200,50399065,3370,3375,3375,3370,22
|
|
20241007,095100,50324865,3375,3370,3375,3370,36
|
|
20241007,095000,50203480,3370,3380,3380,3370,2000
|
|
20241007,094900,43449025,3385,3385,3385,3380,87
|
|
20241007,094800,43154830,3380,3390,3390,3380,3
|
|
20241007,094700,43144670,3390,3395,3400,3390,121
|
|
20241007,094600,42734285,3395,3380,3395,3380,94
|
|
20241007,094500,42416525,3380,3395,3395,3375,2116
|
|
20241007,094400,35262035,3385,3385,3385,3385,0
|
|
20241007,094300,35262035,3385,3385,3385,3385,0
|
|
20241007,094200,35262035,3385,3380,3385,3380,380
|
|
20241007,094100,33975740,3385,3390,3390,3385,656
|
|
20241007,094000,31753790,3395,3395,3395,3395,0
|
|
20241007,093900,31753790,3395,3390,3395,3390,312
|
|
20241007,093800,30694660,3385,3385,3385,3385,23
|
|
20241007,093700,30616805,3385,3385,3385,3385,1
|
|
20241007,093600,30613420,3380,3380,3380,3380,0
|
|
20241007,093500,30613420,3380,3390,3390,3380,862
|
|
20241007,093400,27698900,3395,3380,3395,3380,4
|
|
20241007,093300,27685335,3385,3400,3400,3385,1245
|
|
20241007,093200,23466605,3410,3410,3410,3410,0
|
|
20241007,093100,23466605,3410,3410,3410,3410,2
|
|
20241007,093000,23459785,3400,3400,3400,3400,0
|
|
20241007,092900,23459785,3400,3400,3400,3400,70
|
|
20241007,092800,23221785,3420,3420,3420,3420,0
|
|
20241007,092700,23221785,3420,3420,3420,3420,0
|
|
20241007,092600,23221785,3420,3420,3420,3420,0
|
|
20241007,092500,23221785,3420,3420,3420,3420,0
|
|
20241007,092400,23221785,3420,3420,3420,3420,0
|
|
20241007,092300,23221785,3420,3420,3420,3420,0
|
|
20241007,092200,23221785,3420,3420,3420,3420,1
|
|
20241007,092100,23218365,3430,3430,3430,3430,0
|
|
20241007,092000,23218365,3430,3430,3430,3430,0
|
|
20241007,091900,23218365,3430,3430,3430,3430,0
|
|
20241007,091800,23218365,3430,3430,3430,3430,0
|
|
20241007,091700,23218365,3430,3430,3430,3430,0
|
|
20241007,091600,23218365,3430,3430,3430,3430,0
|
|
20241007,091500,23218365,3430,3430,3430,3385,587
|
|
20241007,091400,21208075,3430,3415,3430,3410,374
|
|
20241007,091300,19930845,3425,3425,3425,3425,198
|
|
20241007,091200,19252695,3420,3425,3425,3420,2
|
|
20241007,091100,19245850,3425,3425,3425,3425,0
|
|
20241007,091000,19245850,3425,3420,3425,3420,9
|
|
20241007,090900,19215065,3415,3410,3415,3410,14
|
|
20241007,090800,19167260,3405,3405,3405,3405,4
|
|
20241007,090700,19153640,3405,3400,3405,3400,2
|
|
20241007,090600,19146835,3395,3395,3395,3390,201
|
|
20241007,090500,18464445,3395,3400,3400,3395,201
|
|
20241007,090400,17782045,3395,3395,3395,3395,1
|
|
20241007,090300,17778650,3390,3395,3400,3390,347
|
|
20241007,090200,16602225,3395,3410,3410,3395,275
|
|
20241007,090100,15666660,3420,3420,3420,3420,0
|
|
20241007,090000,15666660,3420,3405,3420,3405,4598
|