633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,193000,370669945,2330,2330,2330,2330,3167
|
|
20241017,192900,370669945,2330,2330,2330,2330,0
|
|
20241017,192800,370669945,2330,2330,2330,2330,0
|
|
20241017,192700,370669945,2330,2330,2330,2330,0
|
|
20241017,192600,370669945,2330,2330,2330,2330,0
|
|
20241017,192500,370669945,2330,2330,2330,2330,0
|
|
20241017,192400,370669945,2330,2330,2330,2330,0
|
|
20241017,192300,370669945,2330,2330,2330,2330,0
|
|
20241017,192200,370669945,2330,2330,2330,2330,0
|
|
20241017,192100,370669945,2330,2330,2330,2330,0
|
|
20241017,192000,370669945,2330,2330,2330,2330,0
|
|
20241017,191900,370669945,2330,2330,2330,2330,0
|
|
20241017,191800,370669945,2330,2330,2330,2330,0
|
|
20241017,191700,370669945,2330,2330,2330,2330,0
|
|
20241017,191600,370669945,2330,2330,2330,2330,0
|
|
20241017,191500,370669945,2330,2330,2330,2330,0
|
|
20241017,191400,370669945,2330,2330,2330,2330,0
|
|
20241017,191300,370669945,2330,2330,2330,2330,0
|
|
20241017,191200,370669945,2330,2330,2330,2330,0
|
|
20241017,191100,370669945,2330,2330,2330,2330,0
|
|
20241017,191000,370669945,2330,2330,2330,2330,0
|
|
20241017,190900,370669945,2330,2330,2330,2330,0
|
|
20241017,190800,370669945,2330,2330,2330,2330,0
|
|
20241017,190700,370669945,2330,2330,2330,2330,0
|
|
20241017,190600,370669945,2330,2330,2330,2330,0
|
|
20241017,190500,370669945,2330,2330,2330,2330,0
|
|
20241017,190400,370669945,2330,2330,2330,2330,0
|
|
20241017,190300,370669945,2330,2330,2330,2330,0
|
|
20241017,190200,370669945,2330,2330,2330,2330,0
|
|
20241017,190100,370669945,2330,2330,2330,2330,0
|
|
20241017,190000,370669945,2330,2330,2330,2330,3167
|
|
20241017,185900,370669945,2330,2330,2330,2330,0
|
|
20241017,185800,370669945,2330,2330,2330,2330,0
|
|
20241017,185700,370669945,2330,2330,2330,2330,0
|
|
20241017,185600,370669945,2330,2330,2330,2330,0
|
|
20241017,185500,370669945,2330,2330,2330,2330,0
|
|
20241017,185400,370669945,2330,2330,2330,2330,0
|
|
20241017,185300,370669945,2330,2330,2330,2330,0
|
|
20241017,185200,370669945,2330,2330,2330,2330,0
|
|
20241017,185100,370669945,2330,2330,2330,2330,0
|
|
20241017,185000,370669945,2330,2330,2330,2330,0
|
|
20241017,184900,370669945,2330,2330,2330,2330,0
|
|
20241017,184800,370669945,2330,2330,2330,2330,0
|
|
20241017,184700,370669945,2330,2330,2330,2330,0
|
|
20241017,184600,370669945,2330,2330,2330,2330,0
|
|
20241017,184500,370669945,2330,2330,2330,2330,0
|
|
20241017,184400,370669945,2330,2330,2330,2330,0
|
|
20241017,184300,370669945,2330,2330,2330,2330,0
|
|
20241017,184200,370669945,2330,2330,2330,2330,0
|
|
20241017,184100,370669945,2330,2330,2330,2330,0
|
|
20241017,184000,370669945,2330,2330,2330,2330,0
|
|
20241017,183900,370669945,2330,2330,2330,2330,0
|
|
20241017,183800,370669945,2330,2330,2330,2330,0
|
|
20241017,183700,370669945,2330,2330,2330,2330,0
|
|
20241017,183600,370669945,2330,2330,2330,2330,0
|
|
20241017,183500,370669945,2330,2330,2330,2330,0
|
|
20241017,183400,370669945,2330,2330,2330,2330,0
|
|
20241017,183300,370669945,2330,2330,2330,2330,0
|
|
20241017,183200,370669945,2330,2330,2330,2330,0
|
|
20241017,183100,370669945,2330,2330,2330,2330,0
|
|
20241017,183000,370669945,2330,2330,2330,2330,3167
|
|
20241017,182900,370669945,2330,2330,2330,2330,0
|
|
20241017,182800,370669945,2330,2330,2330,2330,0
|
|
20241017,182700,370669945,2330,2330,2330,2330,0
|
|
20241017,182600,370669945,2330,2330,2330,2330,0
|
|
20241017,182500,370669945,2330,2330,2330,2330,0
|
|
20241017,182400,370669945,2330,2330,2330,2330,0
|
|
20241017,182300,370669945,2330,2330,2330,2330,0
|
|
20241017,182200,370669945,2330,2330,2330,2330,0
|
|
20241017,182100,370669945,2330,2330,2330,2330,0
|
|
20241017,182000,370669945,2330,2330,2330,2330,0
|
|
20241017,181900,370669945,2330,2330,2330,2330,0
|
|
20241017,181800,370669945,2330,2330,2330,2330,0
|
|
20241017,181700,370669945,2330,2330,2330,2330,0
|
|
20241017,181600,370669945,2330,2330,2330,2330,0
|
|
20241017,181500,370669945,2330,2330,2330,2330,0
|
|
20241017,181400,370669945,2330,2330,2330,2330,0
|
|
20241017,181300,370669945,2330,2330,2330,2330,0
|
|
20241017,181200,370669945,2330,2330,2330,2330,0
|
|
20241017,181100,370669945,2330,2330,2330,2330,0
|
|
20241017,181000,370669945,2330,2330,2330,2330,0
|
|
20241017,180900,370669945,2330,2330,2330,2330,0
|
|
20241017,180800,370669945,2330,2330,2330,2330,0
|
|
20241017,180700,370669945,2330,2330,2330,2330,0
|
|
20241017,180600,370669945,2330,2330,2330,2330,0
|
|
20241017,180500,370669945,2330,2330,2330,2330,0
|
|
20241017,180400,370669945,2330,2330,2330,2330,0
|
|
20241017,180300,370669945,2330,2330,2330,2330,0
|
|
20241017,180200,370669945,2330,2330,2330,2330,0
|
|
20241017,180100,370669945,2330,2330,2330,2330,0
|
|
20241017,180000,370669945,2330,2330,2330,2330,3167
|
|
20241017,175900,370669945,2330,2330,2330,2330,0
|
|
20241017,175800,370669945,2330,2330,2330,2330,0
|
|
20241017,175700,370669945,2330,2330,2330,2330,0
|
|
20241017,175600,370669945,2330,2330,2330,2330,0
|
|
20241017,175500,370669945,2330,2330,2330,2330,0
|
|
20241017,175400,370669945,2330,2330,2330,2330,0
|
|
20241017,175300,370669945,2330,2330,2330,2330,0
|
|
20241017,175200,370669945,2330,2330,2330,2330,0
|
|
20241017,175100,370669945,2330,2330,2330,2330,0
|
|
20241017,175000,370669945,2330,2330,2330,2330,0
|
|
20241017,174900,370669945,2330,2330,2330,2330,0
|
|
20241017,174800,370669945,2330,2330,2330,2330,0
|
|
20241017,174700,370669945,2330,2330,2330,2330,0
|
|
20241017,174600,370669945,2330,2330,2330,2330,0
|
|
20241017,174500,370669945,2330,2330,2330,2330,0
|
|
20241017,174400,370669945,2330,2330,2330,2330,0
|
|
20241017,174300,370669945,2330,2330,2330,2330,0
|
|
20241017,174200,370669945,2330,2330,2330,2330,0
|
|
20241017,174100,370669945,2330,2330,2330,2330,0
|
|
20241017,174000,370669945,2330,2330,2330,2330,0
|
|
20241017,173900,370669945,2330,2330,2330,2330,0
|
|
20241017,173800,370669945,2330,2330,2330,2330,0
|
|
20241017,173700,370669945,2330,2330,2330,2330,0
|
|
20241017,173600,370669945,2330,2330,2330,2330,0
|
|
20241017,173500,370669945,2330,2330,2330,2330,0
|
|
20241017,173400,370669945,2330,2330,2330,2330,0
|
|
20241017,173300,370669945,2330,2330,2330,2330,0
|
|
20241017,173200,370669945,2330,2330,2330,2330,0
|
|
20241017,173100,370669945,2330,2330,2330,2330,0
|
|
20241017,173000,370669945,2330,2330,2330,2330,3167
|
|
20241017,172900,370669945,2330,2330,2330,2330,0
|
|
20241017,172800,370669945,2330,2330,2330,2330,0
|
|
20241017,172700,370669945,2330,2330,2330,2330,0
|
|
20241017,172600,370669945,2330,2330,2330,2330,0
|
|
20241017,172500,370669945,2330,2330,2330,2330,0
|
|
20241017,172400,370669945,2330,2330,2330,2330,0
|
|
20241017,172300,370669945,2330,2330,2330,2330,0
|
|
20241017,172200,370669945,2330,2330,2330,2330,0
|
|
20241017,172100,370669945,2330,2330,2330,2330,0
|
|
20241017,172000,370669945,2330,2330,2330,2330,0
|
|
20241017,171900,370669945,2330,2330,2330,2330,0
|
|
20241017,171800,370669945,2330,2330,2330,2330,0
|
|
20241017,171700,370669945,2330,2330,2330,2330,0
|
|
20241017,171600,370669945,2330,2330,2330,2330,0
|
|
20241017,171500,370669945,2330,2330,2330,2330,0
|
|
20241017,171400,370669945,2330,2330,2330,2330,0
|
|
20241017,171300,370669945,2330,2330,2330,2330,0
|
|
20241017,171200,370669945,2330,2330,2330,2330,0
|
|
20241017,171100,370669945,2330,2330,2330,2330,0
|
|
20241017,171000,370669945,2330,2330,2330,2330,0
|
|
20241017,170900,370669945,2330,2330,2330,2330,0
|
|
20241017,170800,370669945,2330,2330,2330,2330,0
|
|
20241017,170700,370669945,2330,2330,2330,2330,0
|
|
20241017,170600,370669945,2330,2330,2330,2330,0
|
|
20241017,170500,370669945,2330,2330,2330,2330,0
|
|
20241017,170400,370669945,2330,2330,2330,2330,0
|
|
20241017,170300,370669945,2330,2330,2330,2330,0
|
|
20241017,170200,370669945,2330,2330,2330,2330,0
|
|
20241017,170100,370669945,2330,2330,2330,2330,0
|
|
20241017,170000,370669945,2330,2330,2330,2330,3167
|
|
20241017,165900,370669945,2330,2330,2330,2330,0
|
|
20241017,165800,370669945,2330,2330,2330,2330,0
|
|
20241017,165700,370669945,2330,2330,2330,2330,0
|
|
20241017,165600,370669945,2330,2330,2330,2330,0
|
|
20241017,165500,370669945,2330,2330,2330,2330,0
|
|
20241017,165400,370669945,2330,2330,2330,2330,0
|
|
20241017,165300,370669945,2330,2330,2330,2330,0
|
|
20241017,165200,370669945,2330,2330,2330,2330,0
|
|
20241017,165100,370669945,2330,2330,2330,2330,0
|
|
20241017,165000,370669945,2330,2330,2330,2330,0
|
|
20241017,164900,370669945,2330,2330,2330,2330,0
|
|
20241017,164800,370669945,2330,2330,2330,2330,0
|
|
20241017,164700,370669945,2330,2330,2330,2330,0
|
|
20241017,164600,370669945,2330,2330,2330,2330,0
|
|
20241017,164500,370669945,2330,2330,2330,2330,0
|
|
20241017,164400,370669945,2330,2330,2330,2330,0
|
|
20241017,164300,370669945,2330,2330,2330,2330,0
|
|
20241017,164200,370669945,2330,2330,2330,2330,0
|
|
20241017,164100,370669945,2330,2330,2330,2330,0
|
|
20241017,164000,370669945,2330,2330,2330,2330,0
|
|
20241017,163900,370669945,2330,2330,2330,2330,0
|
|
20241017,163800,370669945,2330,2330,2330,2330,0
|
|
20241017,163700,370669945,2330,2330,2330,2330,0
|
|
20241017,163600,370669945,2330,2330,2330,2330,0
|
|
20241017,163500,370669945,2330,2330,2330,2330,0
|
|
20241017,163400,370669945,2330,2330,2330,2330,0
|
|
20241017,163300,370669945,2330,2330,2330,2330,0
|
|
20241017,163200,370669945,2330,2330,2330,2330,0
|
|
20241017,163100,370669945,2330,2330,2330,2330,0
|
|
20241017,163000,370669945,2330,2330,2330,2330,3167
|
|
20241017,162900,370669945,2330,2330,2330,2330,0
|
|
20241017,162800,370669945,2330,2330,2330,2330,0
|
|
20241017,162700,370669945,2330,2330,2330,2330,0
|
|
20241017,162600,370669945,2330,2330,2330,2330,0
|
|
20241017,162500,370669945,2330,2330,2330,2330,0
|
|
20241017,162400,370669945,2330,2330,2330,2330,0
|
|
20241017,162300,370669945,2330,2330,2330,2330,0
|
|
20241017,162200,370669945,2330,2330,2330,2330,0
|
|
20241017,162100,370669945,2330,2330,2330,2330,0
|
|
20241017,162000,370669945,2330,2330,2330,2330,0
|
|
20241017,161900,370669945,2330,2330,2330,2330,0
|
|
20241017,161800,370669945,2330,2330,2330,2330,0
|
|
20241017,161700,370669945,2330,2330,2330,2330,0
|
|
20241017,161600,370669945,2330,2330,2330,2330,0
|
|
20241017,161500,370669945,2330,2330,2330,2330,0
|
|
20241017,161400,370669945,2330,2330,2330,2330,0
|
|
20241017,161300,370669945,2330,2330,2330,2330,0
|
|
20241017,161200,370669945,2330,2330,2330,2330,0
|
|
20241017,161100,370669945,2330,2330,2330,2330,0
|
|
20241017,161000,370669945,2330,2330,2330,2330,0
|
|
20241017,160900,370669945,2330,2330,2330,2330,0
|
|
20241017,160800,370669945,2330,2330,2330,2330,0
|
|
20241017,160700,370669945,2330,2330,2330,2330,0
|
|
20241017,160600,370669945,2330,2330,2330,2330,0
|
|
20241017,160500,370669945,2330,2330,2330,2330,0
|
|
20241017,160400,370669945,2330,2330,2330,2330,0
|
|
20241017,160300,370669945,2330,2330,2330,2330,0
|
|
20241017,160200,370669945,2330,2330,2330,2330,0
|
|
20241017,160100,370669945,2330,2330,2330,2330,0
|
|
20241017,160000,370669945,2330,2330,2330,2330,3167
|
|
20241017,155900,370669945,2330,2330,2330,2330,0
|
|
20241017,155800,370669945,2330,2330,2330,2330,0
|
|
20241017,155700,370669945,2330,2330,2330,2330,0
|
|
20241017,155600,370669945,2330,2330,2330,2330,0
|
|
20241017,155500,370669945,2330,2330,2330,2330,0
|
|
20241017,155400,370669945,2330,2330,2330,2330,0
|
|
20241017,155300,370669945,2330,2330,2330,2330,0
|
|
20241017,155200,370669945,2330,2330,2330,2330,0
|
|
20241017,155100,370669945,2330,2330,2330,2330,0
|
|
20241017,155000,370669945,2330,2330,2330,2330,0
|
|
20241017,154900,370669945,2330,2330,2330,2330,0
|
|
20241017,154800,370669945,2330,2330,2330,2330,0
|
|
20241017,154700,370669945,2330,2330,2330,2330,0
|
|
20241017,154600,370669945,2330,2330,2330,2330,0
|
|
20241017,154500,370669945,2330,2330,2330,2330,0
|
|
20241017,154400,370669945,2330,2330,2330,2330,0
|
|
20241017,154300,370669945,2330,2330,2330,2330,0
|
|
20241017,154200,370669945,2330,2330,2330,2330,0
|
|
20241017,154100,370669945,2330,2330,2330,2330,0
|
|
20241017,154000,370669945,2330,2330,2330,2330,0
|
|
20241017,153900,370669945,2330,2330,2330,2330,0
|
|
20241017,153800,370669945,2330,2330,2330,2330,0
|
|
20241017,153700,370669945,2330,2330,2330,2330,0
|
|
20241017,153600,370669945,2330,2330,2330,2330,0
|
|
20241017,153500,370669945,2330,2330,2330,2330,0
|
|
20241017,153400,370669945,2330,2330,2330,2330,0
|
|
20241017,153300,370669945,2330,2330,2330,2330,0
|
|
20241017,153200,370669945,2330,2330,2330,2330,0
|
|
20241017,153100,370669945,2330,2330,2330,2330,0
|
|
20241017,153000,370669945,2330,2330,2330,2330,6334
|
|
20241017,152900,363290835,2335,2335,2335,2335,0
|
|
20241017,152800,363290835,2335,2335,2335,2335,0
|
|
20241017,152700,363290835,2335,2335,2335,2335,0
|
|
20241017,152600,363290835,2335,2335,2335,2335,0
|
|
20241017,152500,363290835,2335,2335,2335,2335,0
|
|
20241017,152400,363290835,2335,2335,2335,2335,0
|
|
20241017,152300,363290835,2335,2335,2335,2335,0
|
|
20241017,152200,363290835,2335,2335,2335,2335,0
|
|
20241017,152100,363290835,2335,2335,2335,2335,0
|
|
20241017,152000,363290835,2335,2335,2335,2335,0
|
|
20241017,151900,363290835,2335,2335,2340,2335,52
|
|
20241017,151800,363169165,2335,2330,2340,2330,267
|
|
20241017,151700,362546380,2330,2335,2340,2330,170
|
|
20241017,151600,362149525,2340,2340,2340,2340,740
|
|
20241017,151500,360417925,2340,2335,2340,2335,2106
|
|
20241017,151400,355500410,2330,2335,2335,2330,407
|
|
20241017,151300,354551895,2335,2335,2335,2335,300
|
|
20241017,151200,353851395,2335,2335,2335,2335,10
|
|
20241017,151100,353828045,2330,2330,2330,2330,1306
|
|
20241017,151000,350785065,2330,2330,2330,2330,72
|
|
20241017,150900,350617305,2330,2335,2335,2330,1624
|
|
20241017,150800,346832185,2340,2340,2340,2340,458
|
|
20241017,150700,345760465,2335,2330,2340,2330,127
|
|
20241017,150600,345464245,2330,2330,2340,2330,241
|
|
20241017,150500,344902695,2330,2330,2330,2330,0
|
|
20241017,150400,344902695,2330,2330,2330,2330,50
|
|
20241017,150300,344786195,2330,2335,2335,2330,2439
|
|
20241017,150200,339098025,2340,2340,2340,2340,200
|
|
20241017,150100,338630025,2335,2335,2335,2335,860
|
|
20241017,150000,336621925,2335,2335,2335,2335,43
|
|
20241017,145900,336521520,2335,2335,2335,2335,246
|
|
20241017,145800,335947110,2335,2335,2335,2335,1
|
|
20241017,145700,335944775,2335,2335,2335,2335,0
|
|
20241017,145600,335944775,2335,2335,2335,2335,11
|
|
20241017,145500,335919090,2330,2330,2330,2330,0
|
|
20241017,145400,335919090,2330,2330,2330,2330,1501
|
|
20241017,145300,332421760,2330,2330,2330,2330,220
|
|
20241017,145200,331909160,2330,2330,2330,2330,80
|
|
20241017,145100,331722760,2335,2335,2335,2335,1
|
|
20241017,145000,331720425,2335,2335,2335,2335,89
|
|
20241017,144900,331512610,2335,2335,2335,2335,1
|
|
20241017,144800,331510275,2335,2335,2335,2335,0
|
|
20241017,144700,331510275,2335,2335,2335,2335,359
|
|
20241017,144600,330672010,2330,2330,2330,2330,0
|
|
20241017,144500,330672010,2330,2330,2330,2330,500
|
|
20241017,144400,329507010,2330,2330,2330,2330,0
|
|
20241017,144300,329507010,2330,2330,2330,2330,0
|
|
20241017,144200,329507010,2330,2330,2330,2330,20
|
|
20241017,144100,329460410,2335,2335,2335,2335,0
|
|
20241017,144000,329460410,2335,2335,2335,2335,0
|
|
20241017,143900,329460410,2335,2335,2335,2335,0
|
|
20241017,143800,329460410,2335,2335,2335,2335,10
|
|
20241017,143700,329437060,2335,2335,2335,2335,20
|
|
20241017,143600,329390360,2340,2340,2340,2340,0
|
|
20241017,143500,329390360,2340,2340,2340,2340,0
|
|
20241017,143400,329390360,2340,2340,2340,2340,0
|
|
20241017,143300,329390360,2340,2340,2340,2340,10
|
|
20241017,143200,329366960,2340,2340,2340,2340,0
|
|
20241017,143100,329366960,2340,2340,2340,2340,0
|
|
20241017,143000,329366960,2340,2340,2340,2340,0
|
|
20241017,142900,329366960,2340,2340,2340,2340,0
|
|
20241017,142800,329366960,2340,2340,2340,2340,6
|
|
20241017,142700,329352920,2330,2330,2330,2330,50
|
|
20241017,142600,329236420,2330,2330,2330,2330,599
|
|
20241017,142500,327840750,2330,2330,2330,2330,3
|
|
20241017,142400,327833760,2340,2340,2340,2340,0
|
|
20241017,142300,327833760,2340,2340,2340,2340,0
|
|
20241017,142200,327833760,2340,2340,2340,2340,0
|
|
20241017,142100,327833760,2340,2340,2340,2340,10
|
|
20241017,142000,327810360,2340,2325,2340,2325,216
|
|
20241017,141900,327308145,2340,2340,2340,2340,50
|
|
20241017,141800,327191145,2340,2340,2340,2340,2
|
|
20241017,141700,327186465,2325,2325,2325,2325,172
|
|
20241017,141600,326786565,2325,2330,2330,2325,817
|
|
20241017,141500,324883995,2330,2330,2330,2330,565
|
|
20241017,141400,323567545,2330,2330,2330,2330,130
|
|
20241017,141300,323264645,2340,2340,2340,2340,0
|
|
20241017,141200,323264645,2340,2340,2340,2340,4
|
|
20241017,141100,323255285,2340,2340,2340,2340,0
|
|
20241017,141000,323255285,2340,2340,2340,2340,0
|
|
20241017,140900,323255285,2340,2340,2340,2340,0
|
|
20241017,140800,323255285,2340,2340,2340,2340,353
|
|
20241017,140700,322429265,2340,2330,2340,2330,540
|
|
20241017,140600,321166065,2330,2335,2335,2330,2400
|
|
20241017,140500,315572195,2340,2340,2340,2340,0
|
|
20241017,140400,315572195,2340,2340,2340,2340,0
|
|
20241017,140300,315572195,2340,2340,2340,2340,170
|
|
20241017,140200,315174395,2335,2335,2335,2335,0
|
|
20241017,140100,315174395,2335,2335,2335,2335,0
|
|
20241017,140000,315174395,2335,2340,2340,2335,2614
|
|
20241017,135900,309070360,2340,2340,2340,2340,111
|
|
20241017,135800,308810620,2340,2340,2340,2340,3
|
|
20241017,135700,308803600,2340,2340,2340,2340,54
|
|
20241017,135600,308677240,2340,2340,2340,2340,0
|
|
20241017,135500,308677240,2340,2340,2340,2340,6
|
|
20241017,135400,308663200,2345,2345,2345,2345,1
|
|
20241017,135300,308660855,2340,2345,2345,2340,122
|
|
20241017,135200,308374875,2345,2345,2345,2345,0
|
|
20241017,135100,308374875,2345,2345,2345,2345,0
|
|
20241017,135000,308374875,2345,2345,2345,2345,0
|
|
20241017,134900,308374875,2345,2345,2345,2345,37
|
|
20241017,134800,308288110,2345,2345,2345,2345,47
|
|
20241017,134700,308177895,2345,2345,2345,2345,23
|
|
20241017,134600,308123960,2345,2345,2345,2345,0
|
|
20241017,134500,308123960,2345,2345,2345,2345,11
|
|
20241017,134400,308098165,2345,2345,2345,2345,0
|
|
20241017,134300,308098165,2345,2345,2345,2345,0
|
|
20241017,134200,308098165,2345,2345,2345,2345,6
|
|
20241017,134100,308084095,2335,2335,2335,2335,1025
|
|
20241017,134000,305690720,2345,2345,2345,2345,0
|
|
20241017,133900,305690720,2345,2345,2345,2345,0
|
|
20241017,133800,305690720,2345,2345,2345,2345,1
|
|
20241017,133700,305688375,2335,2340,2340,2335,1436
|
|
20241017,133600,302335310,2340,2340,2340,2340,58
|
|
20241017,133500,302199590,2345,2345,2345,2345,0
|
|
20241017,133400,302199590,2345,2345,2345,2345,0
|
|
20241017,133300,302199590,2345,2345,2345,2345,0
|
|
20241017,133200,302199590,2345,2345,2345,2345,1
|
|
20241017,133100,302197245,2345,2345,2345,2345,0
|
|
20241017,133000,302197245,2345,2345,2345,2345,0
|
|
20241017,132900,302197245,2345,2345,2345,2345,0
|
|
20241017,132800,302197245,2345,2345,2345,2345,1
|
|
20241017,132700,302194900,2340,2340,2340,2340,0
|
|
20241017,132600,302194900,2340,2340,2340,2340,50
|
|
20241017,132500,302077900,2340,2340,2340,2340,0
|
|
20241017,132400,302077900,2340,2340,2340,2340,11
|
|
20241017,132300,302052160,2340,2335,2340,2335,1001
|
|
20241017,132200,299714820,2345,2345,2345,2345,50
|
|
20241017,132100,299597570,2345,2345,2345,2345,119
|
|
20241017,132000,299318515,2345,2345,2345,2345,30
|
|
20241017,131900,299248165,2345,2345,2345,2345,10
|
|
20241017,131800,299224715,2345,2335,2345,2335,425
|
|
20241017,131700,298232330,2340,2335,2340,2335,52
|
|
20241017,131600,298110900,2335,2335,2335,2335,1
|
|
20241017,131500,298108565,2345,2345,2345,2345,0
|
|
20241017,131400,298108565,2345,2345,2345,2345,1
|
|
20241017,131300,298106220,2345,2335,2345,2335,11
|
|
20241017,131200,298080435,2335,2335,2335,2335,0
|
|
20241017,131100,298080435,2335,2345,2345,2335,310
|
|
20241017,131000,297356485,2345,2345,2345,2345,0
|
|
20241017,130900,297356485,2345,2345,2345,2345,0
|
|
20241017,130800,297356485,2345,2345,2345,2345,0
|
|
20241017,130700,297356485,2345,2340,2345,2340,21
|
|
20241017,130600,297307290,2340,2340,2340,2340,5
|
|
20241017,130500,297295590,2340,2335,2340,2335,1240
|
|
20241017,130400,294393995,2340,2340,2340,2340,0
|
|
20241017,130300,294393995,2340,2340,2340,2340,488
|
|
20241017,130200,293252075,2340,2340,2340,2340,8
|
|
20241017,130100,293233355,2340,2340,2340,2340,0
|
|
20241017,130000,293233355,2340,2340,2340,2340,1
|
|
20241017,125900,293231015,2345,2345,2345,2345,236
|
|
20241017,125800,292677595,2335,2335,2335,2335,0
|
|
20241017,125700,292677595,2335,2335,2335,2335,33
|
|
20241017,125600,292600540,2345,2345,2345,2345,0
|
|
20241017,125500,292600540,2345,2345,2345,2345,0
|
|
20241017,125400,292600540,2345,2345,2345,2345,0
|
|
20241017,125300,292600540,2345,2345,2345,2345,0
|
|
20241017,125200,292600540,2345,2345,2345,2345,0
|
|
20241017,125100,292600540,2345,2345,2345,2345,0
|
|
20241017,125000,292600540,2345,2345,2345,2345,0
|
|
20241017,124900,292600540,2345,2345,2345,2345,100
|
|
20241017,124800,292366040,2345,2345,2345,2345,0
|
|
20241017,124700,292366040,2345,2345,2345,2345,20
|
|
20241017,124600,292319140,2345,2345,2345,2345,0
|
|
20241017,124500,292319140,2345,2345,2345,2345,0
|
|
20241017,124400,292319140,2345,2345,2345,2345,1
|
|
20241017,124300,292316795,2335,2350,2350,2335,1000
|
|
20241017,124200,289980265,2350,2345,2350,2345,471
|
|
20241017,124100,288875765,2340,2340,2340,2340,0
|
|
20241017,124000,288875765,2340,2340,2340,2340,207
|
|
20241017,123900,288391385,2340,2340,2340,2340,0
|
|
20241017,123800,288391385,2340,2340,2340,2340,201
|
|
20241017,123700,287921045,2340,2340,2340,2340,7
|
|
20241017,123600,287904665,2345,2345,2345,2345,0
|
|
20241017,123500,287904665,2345,2345,2345,2345,50
|
|
20241017,123400,287787415,2345,2345,2345,2345,0
|
|
20241017,123300,287787415,2345,2345,2345,2345,851
|
|
20241017,123200,285791820,2345,2345,2345,2345,0
|
|
20241017,123100,285791820,2345,2345,2345,2345,4
|
|
20241017,123000,285782440,2345,2345,2345,2345,0
|
|
20241017,122900,285782440,2345,2345,2345,2345,0
|
|
20241017,122800,285782440,2345,2340,2345,2340,237
|
|
20241017,122700,285226680,2345,2345,2345,2345,0
|
|
20241017,122600,285226680,2345,2345,2345,2345,0
|
|
20241017,122500,285226680,2345,2345,2345,2345,0
|
|
20241017,122400,285226680,2345,2345,2345,2345,9
|
|
20241017,122300,285205575,2345,2345,2345,2345,301
|
|
20241017,122200,284499730,2335,2345,2345,2335,186
|
|
20241017,122100,284064240,2345,2345,2345,2345,0
|
|
20241017,122000,284064240,2345,2345,2345,2345,3
|
|
20241017,121900,284057205,2335,2335,2335,2335,101
|
|
20241017,121800,283821370,2345,2345,2345,2345,0
|
|
20241017,121700,283821370,2345,2345,2345,2345,0
|
|
20241017,121600,283821370,2345,2345,2345,2345,0
|
|
20241017,121500,283821370,2345,2345,2345,2345,0
|
|
20241017,121400,283821370,2345,2345,2345,2345,1
|
|
20241017,121300,283819025,2345,2345,2345,2345,0
|
|
20241017,121200,283819025,2345,2345,2345,2345,45
|
|
20241017,121100,283713500,2330,2330,2330,2330,0
|
|
20241017,121000,283713500,2330,2330,2330,2330,0
|
|
20241017,120900,283713500,2330,2330,2330,2330,0
|
|
20241017,120800,283713500,2330,2330,2330,2330,424
|
|
20241017,120700,282725580,2335,2335,2335,2335,2
|
|
20241017,120600,282720910,2335,2335,2345,2335,502
|
|
20241017,120500,281548710,2335,2335,2335,2335,0
|
|
20241017,120400,281548710,2335,2335,2335,2335,0
|
|
20241017,120300,281548710,2335,2335,2335,2335,0
|
|
20241017,120200,281548710,2335,2335,2335,2335,0
|
|
20241017,120100,281548710,2335,2340,2340,2330,2306
|
|
20241017,120000,276167155,2350,2350,2350,2350,0
|
|
20241017,115900,276167155,2350,2340,2350,2335,381
|
|
20241017,115800,275276840,2350,2345,2350,2345,500
|
|
20241017,115700,274101990,2350,2350,2350,2350,0
|
|
20241017,115600,274101990,2350,2350,2350,2350,0
|
|
20241017,115500,274101990,2350,2350,2350,2350,0
|
|
20241017,115400,274101990,2350,2345,2350,2345,894
|
|
20241017,115300,272003280,2340,2335,2340,2335,46
|
|
20241017,115200,271895695,2330,2330,2330,2330,0
|
|
20241017,115100,271895695,2330,2330,2330,2330,0
|
|
20241017,115000,271895695,2330,2330,2330,2330,0
|
|
20241017,114900,271895695,2330,2340,2340,2330,110
|
|
20241017,114800,271639345,2340,2330,2340,2330,194
|
|
20241017,114700,271186415,2330,2330,2340,2330,107
|
|
20241017,114600,270937085,2330,2330,2340,2330,105
|
|
20241017,114500,270692415,2330,2330,2330,2330,104
|
|
20241017,114400,270450095,2330,2330,2340,2330,311
|
|
20241017,114300,269724405,2330,2330,2330,2330,162
|
|
20241017,114200,269346945,2330,2330,2330,2330,428
|
|
20241017,114100,268349705,2330,2330,2330,2330,103
|
|
20241017,114000,268109715,2335,2335,2335,2335,0
|
|
20241017,113900,268109715,2335,2335,2335,2335,1
|
|
20241017,113800,268107380,2330,2330,2330,2330,153
|
|
20241017,113700,267750890,2330,2330,2330,2330,533
|
|
20241017,113600,266509000,2335,2335,2335,2335,500
|
|
20241017,113500,265341500,2335,2340,2340,2335,21
|
|
20241017,113400,265292440,2340,2340,2340,2340,300
|
|
20241017,113300,264590440,2340,2340,2340,2340,500
|
|
20241017,113200,263420440,2340,2340,2340,2340,34
|
|
20241017,113100,263340880,2340,2340,2340,2330,445
|
|
20241017,113000,262299590,2340,2330,2340,2330,44
|
|
20241017,112900,262196990,2330,2330,2330,2330,0
|
|
20241017,112800,262196990,2330,2330,2330,2330,0
|
|
20241017,112700,262196990,2330,2330,2330,2330,0
|
|
20241017,112600,262196990,2330,2335,2335,2330,244
|
|
20241017,112500,261627255,2335,2335,2335,2335,100
|
|
20241017,112400,261393755,2330,2330,2330,2330,0
|
|
20241017,112300,261393755,2330,2330,2330,2330,8438
|
|
20241017,112200,241733215,2335,2335,2335,2335,0
|
|
20241017,112100,241733215,2335,2335,2335,2335,1100
|
|
20241017,112000,239164715,2335,2330,2335,2330,130
|
|
20241017,111900,238861560,2330,2330,2330,2330,0
|
|
20241017,111800,238861560,2330,2330,2330,2330,778
|
|
20241017,111700,237048820,2330,2330,2330,2330,3
|
|
20241017,111600,237041830,2330,2330,2330,2330,3
|
|
20241017,111500,237034840,2330,2330,2330,2330,49
|
|
20241017,111400,236920670,2335,2330,2335,2330,103
|
|
20241017,111300,236680175,2330,2330,2330,2330,2
|
|
20241017,111200,236675515,2330,2330,2330,2330,3
|
|
20241017,111100,236668525,2330,2330,2330,2330,33
|
|
20241017,111000,236591635,2330,2330,2330,2330,103
|
|
20241017,110900,236351645,2330,2330,2330,2330,3
|
|
20241017,110800,236344655,2330,2330,2330,2330,887
|
|
20241017,110700,234277945,2335,2335,2335,2335,1
|
|
20241017,110600,234275610,2330,2335,2335,2330,160
|
|
20241017,110500,233902510,2335,2335,2335,2335,0
|
|
20241017,110400,233902510,2335,2335,2335,2335,88
|
|
20241017,110300,233697030,2335,2335,2335,2335,2125
|
|
20241017,110200,228735155,2335,2335,2335,2335,0
|
|
20241017,110100,228735155,2335,2335,2335,2335,0
|
|
20241017,110000,228735155,2335,2335,2335,2335,1
|
|
20241017,105900,228732820,2330,2330,2330,2330,99
|
|
20241017,105800,228502150,2330,2330,2330,2330,0
|
|
20241017,105700,228502150,2330,2325,2330,2325,1850
|
|
20241017,105600,224193040,2330,2330,2330,2330,100
|
|
20241017,105500,223960040,2325,2325,2325,2325,0
|
|
20241017,105400,223960040,2325,2325,2325,2325,0
|
|
20241017,105300,223960040,2325,2325,2325,2325,944
|
|
20241017,105200,221765240,2325,2325,2325,2325,1
|
|
20241017,105100,221762915,2325,2325,2325,2325,14
|
|
20241017,105000,221730365,2330,2330,2330,2330,5
|
|
20241017,104900,221718715,2325,2330,2330,2325,1478
|
|
20241017,104800,218282305,2335,2335,2335,2335,0
|
|
20241017,104700,218282305,2335,2335,2335,2335,0
|
|
20241017,104600,218282305,2335,2335,2335,2335,0
|
|
20241017,104500,218282305,2335,2335,2335,2335,5
|
|
20241017,104400,218270630,2335,2335,2335,2335,1
|
|
20241017,104300,218268295,2335,2335,2335,2335,1
|
|
20241017,104200,218265960,2320,2320,2320,2320,145
|
|
20241017,104100,217929560,2320,2330,2330,2320,3881
|
|
20241017,104000,208908145,2335,2335,2335,2335,258
|
|
20241017,103900,208305715,2330,2330,2330,2330,270
|
|
20241017,103800,207676615,2330,2330,2330,2330,28
|
|
20241017,103700,207611375,2330,2330,2330,2330,312
|
|
20241017,103600,206884415,2330,2330,2330,2330,317
|
|
20241017,103500,206145805,2330,2330,2330,2330,333
|
|
20241017,103400,205369915,2330,2330,2330,2330,21
|
|
20241017,103300,205320985,2330,2330,2330,2330,2328
|
|
20241017,103200,199896745,2330,2330,2330,2330,80
|
|
20241017,103100,199710345,2330,2330,2330,2330,510
|
|
20241017,103000,198522045,2330,2330,2330,2330,62
|
|
20241017,102900,198377585,2330,2330,2330,2330,0
|
|
20241017,102800,198377585,2330,2330,2330,2330,700
|
|
20241017,102700,196746585,2330,2330,2330,2330,1
|
|
20241017,102600,196744255,2330,2330,2330,2325,433
|
|
20241017,102500,195735380,2330,2325,2330,2325,861
|
|
20241017,102400,193733275,2325,2325,2325,2325,500
|
|
20241017,102300,192570775,2325,2325,2325,2325,0
|
|
20241017,102200,192570775,2325,2330,2330,2325,2
|
|
20241017,102100,192566120,2325,2325,2325,2325,849
|
|
20241017,102000,190592195,2325,2330,2330,2325,9
|
|
20241017,101900,190571260,2330,2330,2330,2330,5
|
|
20241017,101800,190559610,2330,2330,2330,2330,3
|
|
20241017,101700,190552620,2330,2330,2330,2330,0
|
|
20241017,101600,190552620,2330,2330,2330,2330,1
|
|
20241017,101500,190550290,2330,2330,2330,2330,214
|
|
20241017,101400,190051670,2330,2330,2330,2330,61
|
|
20241017,101300,189909540,2325,2325,2325,2325,330
|
|
20241017,101200,189142290,2325,2325,2325,2325,0
|
|
20241017,101100,189142290,2325,2325,2325,2325,501
|
|
20241017,101000,187977465,2335,2335,2335,2335,0
|
|
20241017,100900,187977465,2335,2335,2335,2335,2
|
|
20241017,100800,187972795,2325,2335,2335,2325,621
|
|
20241017,100700,186528955,2325,2330,2335,2325,938
|
|
20241017,100600,184347595,2330,2330,2330,2330,1
|
|
20241017,100500,184345265,2320,2320,2320,2320,550
|
|
20241017,100400,183069265,2325,2325,2325,2325,172
|
|
20241017,100300,182669365,2330,2335,2335,2330,32
|
|
20241017,100200,182594705,2335,2335,2335,2325,703
|
|
20241017,100100,180960090,2335,2325,2335,2325,4
|
|
20241017,100000,180950760,2335,2335,2335,2335,4
|
|
20241017,095900,180941420,2335,2335,2335,2335,1
|
|
20241017,095800,180939085,2335,2335,2335,2335,1
|
|
20241017,095700,180936750,2320,2320,2320,2320,1
|
|
20241017,095600,180934430,2335,2335,2335,2335,0
|
|
20241017,095500,180934430,2335,2335,2335,2335,1
|
|
20241017,095400,180932095,2325,2325,2325,2320,2854
|
|
20241017,095300,174302850,2325,2325,2325,2325,0
|
|
20241017,095200,174302850,2325,2325,2325,2325,1933
|
|
20241017,095100,169808625,2325,2325,2325,2325,37
|
|
20241017,095000,169722600,2325,2330,2330,2325,2100
|
|
20241017,094900,164839050,2330,2335,2335,2325,2757
|
|
20241017,094800,158420870,2340,2340,2340,2340,94
|
|
20241017,094700,158200910,2340,2335,2340,2335,1907
|
|
20241017,094600,153747065,2335,2335,2335,2335,301
|
|
20241017,094500,153044230,2335,2335,2335,2335,43
|
|
20241017,094400,152943825,2340,2340,2340,2340,0
|
|
20241017,094300,152943825,2340,2340,2340,2340,5
|
|
20241017,094200,152932125,2340,2340,2340,2340,355
|
|
20241017,094100,152101425,2335,2335,2335,2335,0
|
|
20241017,094000,152101425,2335,2335,2335,2335,553
|
|
20241017,093900,150810170,2335,2335,2335,2335,32
|
|
20241017,093800,150735450,2335,2325,2335,2325,301
|
|
20241017,093700,150035615,2325,2325,2335,2325,167
|
|
20241017,093600,149647250,2335,2335,2335,2335,25
|
|
20241017,093500,149588875,2335,2335,2335,2335,10
|
|
20241017,093400,149565525,2335,2340,2340,2335,13
|
|
20241017,093300,149535160,2340,2340,2340,2340,11
|
|
20241017,093200,149509420,2340,2325,2340,2325,1537
|
|
20241017,093100,145935055,2340,2325,2340,2325,3762
|
|
20241017,093000,137170005,2325,2330,2330,2325,2158
|
|
20241017,092900,132152645,2330,2330,2330,2320,3554
|
|
20241017,092800,123891380,2340,2330,2340,2330,203
|
|
20241017,092700,123416380,2325,2330,2330,2325,2179
|
|
20241017,092600,118348095,2330,2335,2335,2330,405
|
|
20241017,092500,117404435,2335,2330,2335,2330,9
|
|
20241017,092400,117383435,2330,2335,2340,2330,3344
|
|
20241017,092300,109586885,2340,2340,2350,2340,962
|
|
20241017,092200,107335755,2340,2345,2345,2340,66
|
|
20241017,092100,107181280,2350,2345,2350,2345,306
|
|
20241017,092000,106463700,2350,2345,2350,2345,3
|
|
20241017,091900,106456660,2350,2350,2350,2350,115
|
|
20241017,091800,106186410,2345,2335,2345,2330,3922
|
|
20241017,091700,97028595,2330,2335,2350,2330,9005
|
|
20241017,091600,76040060,2335,2340,2340,2335,1364
|
|
20241017,091500,72852585,2340,2345,2345,2340,1131
|
|
20241017,091400,70206040,2340,2355,2355,2340,405
|
|
20241017,091300,69258265,2345,2355,2360,2345,1281
|
|
20241017,091200,66243780,2355,2360,2360,2355,232
|
|
20241017,091100,65696895,2365,2360,2365,2360,278
|
|
20241017,091000,65040810,2365,2355,2365,2355,2001
|
|
20241017,090900,60314410,2360,2360,2365,2360,105
|
|
20241017,090800,60066595,2360,2365,2365,2360,1828
|
|
20241017,090700,55750890,2360,2365,2365,2360,747
|
|
20241017,090600,53987760,2365,2355,2365,2355,1777
|
|
20241017,090500,49795380,2355,2360,2360,2355,666
|
|
20241017,090400,48226225,2360,2335,2360,2335,2999
|
|
20241017,090300,41191470,2335,2345,2345,2335,1149
|
|
20241017,090200,38497095,2345,2350,2350,2345,743
|
|
20241017,090100,36753985,2335,2340,2350,2320,10953
|
|
20241017,090000,11280555,2320,2325,2340,2320,4852
|