654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195100,459634205,3330,3330,3330,3330,1711
|
|
20241007,195000,459634205,3330,3330,3330,3330,0
|
|
20241007,194900,459634205,3330,3330,3330,3330,0
|
|
20241007,194800,459634205,3330,3330,3330,3330,0
|
|
20241007,194700,459634205,3330,3330,3330,3330,0
|
|
20241007,194600,459634205,3330,3330,3330,3330,0
|
|
20241007,194500,459634205,3330,3330,3330,3330,0
|
|
20241007,194400,459634205,3330,3330,3330,3330,0
|
|
20241007,194300,459634205,3330,3330,3330,3330,0
|
|
20241007,194200,459634205,3330,3330,3330,3330,0
|
|
20241007,194100,459634205,3330,3330,3330,3330,0
|
|
20241007,194000,459634205,3330,3330,3330,3330,0
|
|
20241007,193900,459634205,3330,3330,3330,3330,0
|
|
20241007,193800,459634205,3330,3330,3330,3330,0
|
|
20241007,193700,459634205,3330,3330,3330,3330,0
|
|
20241007,193600,459634205,3330,3330,3330,3330,0
|
|
20241007,193500,459634205,3330,3330,3330,3330,0
|
|
20241007,193400,459634205,3330,3330,3330,3330,0
|
|
20241007,193300,459634205,3330,3330,3330,3330,0
|
|
20241007,193200,459634205,3330,3330,3330,3330,0
|
|
20241007,193100,459634205,3330,3330,3330,3330,0
|
|
20241007,193000,459634205,3330,3330,3330,3330,0
|
|
20241007,192900,459634205,3330,3330,3330,3330,0
|
|
20241007,192800,459634205,3330,3330,3330,3330,0
|
|
20241007,192700,459634205,3330,3330,3330,3330,0
|
|
20241007,192600,459634205,3330,3330,3330,3330,0
|
|
20241007,192500,459634205,3330,3330,3330,3330,0
|
|
20241007,192400,459634205,3330,3330,3330,3330,0
|
|
20241007,192300,459634205,3330,3330,3330,3330,0
|
|
20241007,192200,459634205,3330,3330,3330,3330,0
|
|
20241007,192100,459634205,3330,3330,3330,3330,1711
|
|
20241007,192000,459634205,3330,3330,3330,3330,0
|
|
20241007,191900,459634205,3330,3330,3330,3330,0
|
|
20241007,191800,459634205,3330,3330,3330,3330,0
|
|
20241007,191700,459634205,3330,3330,3330,3330,0
|
|
20241007,191600,459634205,3330,3330,3330,3330,0
|
|
20241007,191500,459634205,3330,3330,3330,3330,0
|
|
20241007,191400,459634205,3330,3330,3330,3330,0
|
|
20241007,191300,459634205,3330,3330,3330,3330,0
|
|
20241007,191200,459634205,3330,3330,3330,3330,0
|
|
20241007,191100,459634205,3330,3330,3330,3330,0
|
|
20241007,191000,459634205,3330,3330,3330,3330,0
|
|
20241007,190900,459634205,3330,3330,3330,3330,0
|
|
20241007,190800,459634205,3330,3330,3330,3330,0
|
|
20241007,190700,459634205,3330,3330,3330,3330,0
|
|
20241007,190600,459634205,3330,3330,3330,3330,0
|
|
20241007,190500,459634205,3330,3330,3330,3330,0
|
|
20241007,190400,459634205,3330,3330,3330,3330,0
|
|
20241007,190300,459634205,3330,3330,3330,3330,0
|
|
20241007,190200,459634205,3330,3330,3330,3330,0
|
|
20241007,190100,459634205,3330,3330,3330,3330,0
|
|
20241007,190000,459634205,3330,3330,3330,3330,0
|
|
20241007,185900,459634205,3330,3330,3330,3330,0
|
|
20241007,185800,459634205,3330,3330,3330,3330,0
|
|
20241007,185700,459634205,3330,3330,3330,3330,0
|
|
20241007,185600,459634205,3330,3330,3330,3330,0
|
|
20241007,185500,459634205,3330,3330,3330,3330,0
|
|
20241007,185400,459634205,3330,3330,3330,3330,0
|
|
20241007,185300,459634205,3330,3330,3330,3330,0
|
|
20241007,185200,459634205,3330,3330,3330,3330,0
|
|
20241007,185100,459634205,3330,3330,3330,3330,1711
|
|
20241007,185000,459634205,3330,3330,3330,3330,0
|
|
20241007,184900,459634205,3330,3330,3330,3330,0
|
|
20241007,184800,459634205,3330,3330,3330,3330,0
|
|
20241007,184700,459634205,3330,3330,3330,3330,0
|
|
20241007,184600,459634205,3330,3330,3330,3330,0
|
|
20241007,184500,459634205,3330,3330,3330,3330,0
|
|
20241007,184400,459634205,3330,3330,3330,3330,0
|
|
20241007,184300,459634205,3330,3330,3330,3330,0
|
|
20241007,184200,459634205,3330,3330,3330,3330,0
|
|
20241007,184100,459634205,3330,3330,3330,3330,0
|
|
20241007,184000,459634205,3330,3330,3330,3330,0
|
|
20241007,183900,459634205,3330,3330,3330,3330,0
|
|
20241007,183800,459634205,3330,3330,3330,3330,0
|
|
20241007,183700,459634205,3330,3330,3330,3330,0
|
|
20241007,183600,459634205,3330,3330,3330,3330,0
|
|
20241007,183500,459634205,3330,3330,3330,3330,0
|
|
20241007,183400,459634205,3330,3330,3330,3330,0
|
|
20241007,183300,459634205,3330,3330,3330,3330,0
|
|
20241007,183200,459634205,3330,3330,3330,3330,0
|
|
20241007,183100,459634205,3330,3330,3330,3330,0
|
|
20241007,183000,459634205,3330,3330,3330,3330,0
|
|
20241007,182900,459634205,3330,3330,3330,3330,0
|
|
20241007,182800,459634205,3330,3330,3330,3330,0
|
|
20241007,182700,459634205,3330,3330,3330,3330,0
|
|
20241007,182600,459634205,3330,3330,3330,3330,0
|
|
20241007,182500,459634205,3330,3330,3330,3330,0
|
|
20241007,182400,459634205,3330,3330,3330,3330,0
|
|
20241007,182300,459634205,3330,3330,3330,3330,0
|
|
20241007,182200,459634205,3330,3330,3330,3330,0
|
|
20241007,182100,459634205,3330,3330,3330,3330,1711
|
|
20241007,182000,459634205,3330,3330,3330,3330,0
|
|
20241007,181900,459634205,3330,3330,3330,3330,0
|
|
20241007,181800,459634205,3330,3330,3330,3330,0
|
|
20241007,181700,459634205,3330,3330,3330,3330,0
|
|
20241007,181600,459634205,3330,3330,3330,3330,0
|
|
20241007,181500,459634205,3330,3330,3330,3330,0
|
|
20241007,181400,459634205,3330,3330,3330,3330,0
|
|
20241007,181300,459634205,3330,3330,3330,3330,0
|
|
20241007,181200,459634205,3330,3330,3330,3330,0
|
|
20241007,181100,459634205,3330,3330,3330,3330,0
|
|
20241007,181000,459634205,3330,3330,3330,3330,0
|
|
20241007,180900,459634205,3330,3330,3330,3330,0
|
|
20241007,180800,459634205,3330,3330,3330,3330,0
|
|
20241007,180700,459634205,3330,3330,3330,3330,0
|
|
20241007,180600,459634205,3330,3330,3330,3330,0
|
|
20241007,180500,459634205,3330,3330,3330,3330,0
|
|
20241007,180400,459634205,3330,3330,3330,3330,0
|
|
20241007,180300,459634205,3330,3330,3330,3330,0
|
|
20241007,180200,459634205,3330,3330,3330,3330,0
|
|
20241007,180100,459634205,3330,3330,3330,3330,0
|
|
20241007,180000,459634205,3330,3330,3330,3330,0
|
|
20241007,175900,459634205,3330,3330,3330,3330,0
|
|
20241007,175800,459634205,3330,3330,3330,3330,0
|
|
20241007,175700,459634205,3330,3330,3330,3330,0
|
|
20241007,175600,459634205,3330,3330,3330,3330,0
|
|
20241007,175500,459634205,3330,3330,3330,3330,0
|
|
20241007,175400,459634205,3330,3330,3330,3330,0
|
|
20241007,175300,459634205,3330,3330,3330,3330,0
|
|
20241007,175200,459634205,3330,3330,3330,3330,0
|
|
20241007,175100,459634205,3330,3330,3330,3330,1711
|
|
20241007,175000,459634205,3330,3330,3330,3330,0
|
|
20241007,174900,459634205,3330,3330,3330,3330,0
|
|
20241007,174800,459634205,3330,3330,3330,3330,0
|
|
20241007,174700,459634205,3330,3330,3330,3330,0
|
|
20241007,174600,459634205,3330,3330,3330,3330,0
|
|
20241007,174500,459634205,3330,3330,3330,3330,0
|
|
20241007,174400,459634205,3330,3330,3330,3330,0
|
|
20241007,174300,459634205,3330,3330,3330,3330,0
|
|
20241007,174200,459634205,3330,3330,3330,3330,0
|
|
20241007,174100,459634205,3330,3330,3330,3330,0
|
|
20241007,174000,459634205,3330,3330,3330,3330,0
|
|
20241007,173900,459634205,3330,3330,3330,3330,0
|
|
20241007,173800,459634205,3330,3330,3330,3330,0
|
|
20241007,173700,459634205,3330,3330,3330,3330,0
|
|
20241007,173600,459634205,3330,3330,3330,3330,0
|
|
20241007,173500,459634205,3330,3330,3330,3330,0
|
|
20241007,173400,459634205,3330,3330,3330,3330,0
|
|
20241007,173300,459634205,3330,3330,3330,3330,0
|
|
20241007,173200,459634205,3330,3330,3330,3330,0
|
|
20241007,173100,459634205,3330,3330,3330,3330,0
|
|
20241007,173000,459634205,3330,3330,3330,3330,0
|
|
20241007,172900,459634205,3330,3330,3330,3330,0
|
|
20241007,172800,459634205,3330,3330,3330,3330,0
|
|
20241007,172700,459634205,3330,3330,3330,3330,0
|
|
20241007,172600,459634205,3330,3330,3330,3330,0
|
|
20241007,172500,459634205,3330,3330,3330,3330,0
|
|
20241007,172400,459634205,3330,3330,3330,3330,0
|
|
20241007,172300,459634205,3330,3330,3330,3330,0
|
|
20241007,172200,459634205,3330,3330,3330,3330,0
|
|
20241007,172100,459634205,3330,3330,3330,3330,1711
|
|
20241007,172000,459634205,3330,3330,3330,3330,0
|
|
20241007,171900,459634205,3330,3330,3330,3330,0
|
|
20241007,171800,459634205,3330,3330,3330,3330,0
|
|
20241007,171700,459634205,3330,3330,3330,3330,0
|
|
20241007,171600,459634205,3330,3330,3330,3330,0
|
|
20241007,171500,459634205,3330,3330,3330,3330,0
|
|
20241007,171400,459634205,3330,3330,3330,3330,0
|
|
20241007,171300,459634205,3330,3330,3330,3330,0
|
|
20241007,171200,459634205,3330,3330,3330,3330,0
|
|
20241007,171100,459634205,3330,3330,3330,3330,0
|
|
20241007,171000,459634205,3330,3330,3330,3330,0
|
|
20241007,170900,459634205,3330,3330,3330,3330,0
|
|
20241007,170800,459634205,3330,3330,3330,3330,0
|
|
20241007,170700,459634205,3330,3330,3330,3330,0
|
|
20241007,170600,459634205,3330,3330,3330,3330,0
|
|
20241007,170500,459634205,3330,3330,3330,3330,0
|
|
20241007,170400,459634205,3330,3330,3330,3330,0
|
|
20241007,170300,459634205,3330,3330,3330,3330,0
|
|
20241007,170200,459634205,3330,3330,3330,3330,0
|
|
20241007,170100,459634205,3330,3330,3330,3330,0
|
|
20241007,170000,459634205,3330,3330,3330,3330,0
|
|
20241007,165900,459634205,3330,3330,3330,3330,0
|
|
20241007,165800,459634205,3330,3330,3330,3330,0
|
|
20241007,165700,459634205,3330,3330,3330,3330,0
|
|
20241007,165600,459634205,3330,3330,3330,3330,0
|
|
20241007,165500,459634205,3330,3330,3330,3330,0
|
|
20241007,165400,459634205,3330,3330,3330,3330,0
|
|
20241007,165300,459634205,3330,3330,3330,3330,0
|
|
20241007,165200,459634205,3330,3330,3330,3330,0
|
|
20241007,165100,459634205,3330,3330,3330,3330,1711
|
|
20241007,165000,459634205,3330,3330,3330,3330,0
|
|
20241007,164900,459634205,3330,3330,3330,3330,0
|
|
20241007,164800,459634205,3330,3330,3330,3330,0
|
|
20241007,164700,459634205,3330,3330,3330,3330,0
|
|
20241007,164600,459634205,3330,3330,3330,3330,0
|
|
20241007,164500,459634205,3330,3330,3330,3330,0
|
|
20241007,164400,459634205,3330,3330,3330,3330,0
|
|
20241007,164300,459634205,3330,3330,3330,3330,0
|
|
20241007,164200,459634205,3330,3330,3330,3330,0
|
|
20241007,164100,459634205,3330,3330,3330,3330,0
|
|
20241007,164000,459634205,3330,3330,3330,3330,0
|
|
20241007,163900,459634205,3330,3330,3330,3330,0
|
|
20241007,163800,459634205,3330,3330,3330,3330,0
|
|
20241007,163700,459634205,3330,3330,3330,3330,0
|
|
20241007,163600,459634205,3330,3330,3330,3330,0
|
|
20241007,163500,459634205,3330,3330,3330,3330,0
|
|
20241007,163400,459634205,3330,3330,3330,3330,0
|
|
20241007,163300,459634205,3330,3330,3330,3330,0
|
|
20241007,163200,459634205,3330,3330,3330,3330,0
|
|
20241007,163100,459634205,3330,3330,3330,3330,0
|
|
20241007,163000,459634205,3330,3330,3330,3330,0
|
|
20241007,162900,459634205,3330,3330,3330,3330,0
|
|
20241007,162800,459634205,3330,3330,3330,3330,0
|
|
20241007,162700,459634205,3330,3330,3330,3330,0
|
|
20241007,162600,459634205,3330,3330,3330,3330,0
|
|
20241007,162500,459634205,3330,3330,3330,3330,0
|
|
20241007,162400,459634205,3330,3330,3330,3330,0
|
|
20241007,162300,459634205,3330,3330,3330,3330,0
|
|
20241007,162200,459634205,3330,3330,3330,3330,0
|
|
20241007,162100,459634205,3330,3330,3330,3330,1711
|
|
20241007,162000,459634205,3330,3330,3330,3330,0
|
|
20241007,161900,459634205,3330,3330,3330,3330,0
|
|
20241007,161800,459634205,3330,3330,3330,3330,0
|
|
20241007,161700,459634205,3330,3330,3330,3330,0
|
|
20241007,161600,459634205,3330,3330,3330,3330,0
|
|
20241007,161500,459634205,3330,3330,3330,3330,0
|
|
20241007,161400,459634205,3330,3330,3330,3330,0
|
|
20241007,161300,459634205,3330,3330,3330,3330,0
|
|
20241007,161200,459634205,3330,3330,3330,3330,0
|
|
20241007,161100,459634205,3330,3330,3330,3330,0
|
|
20241007,161000,459634205,3330,3330,3330,3330,0
|
|
20241007,160900,459634205,3330,3330,3330,3330,0
|
|
20241007,160800,459634205,3330,3330,3330,3330,0
|
|
20241007,160700,459634205,3330,3330,3330,3330,0
|
|
20241007,160600,459634205,3330,3330,3330,3330,0
|
|
20241007,160500,459634205,3330,3330,3330,3330,0
|
|
20241007,160400,459634205,3330,3330,3330,3330,0
|
|
20241007,160300,459634205,3330,3330,3330,3330,0
|
|
20241007,160200,459634205,3330,3330,3330,3330,0
|
|
20241007,160100,459634205,3330,3330,3330,3330,0
|
|
20241007,160000,459634205,3330,3330,3330,3330,0
|
|
20241007,155900,459634205,3330,3330,3330,3330,0
|
|
20241007,155800,459634205,3330,3330,3330,3330,0
|
|
20241007,155700,459634205,3330,3330,3330,3330,0
|
|
20241007,155600,459634205,3330,3330,3330,3330,0
|
|
20241007,155500,459634205,3330,3330,3330,3330,0
|
|
20241007,155400,459634205,3330,3330,3330,3330,0
|
|
20241007,155300,459634205,3330,3330,3330,3330,0
|
|
20241007,155200,459634205,3330,3330,3330,3330,0
|
|
20241007,155100,459634205,3330,3330,3330,3330,1711
|
|
20241007,155000,459634205,3330,3330,3330,3330,0
|
|
20241007,154900,459634205,3330,3330,3330,3330,0
|
|
20241007,154800,459634205,3330,3330,3330,3330,0
|
|
20241007,154700,459634205,3330,3330,3330,3330,0
|
|
20241007,154600,459634205,3330,3330,3330,3330,0
|
|
20241007,154500,459634205,3330,3330,3330,3330,0
|
|
20241007,154400,459634205,3330,3330,3330,3330,0
|
|
20241007,154300,459634205,3330,3330,3330,3330,0
|
|
20241007,154200,459634205,3330,3330,3330,3330,0
|
|
20241007,154100,459634205,3330,3330,3330,3330,0
|
|
20241007,154000,459634205,3330,3330,3330,3330,0
|
|
20241007,153900,459634205,3330,3330,3330,3330,0
|
|
20241007,153800,459634205,3330,3330,3330,3330,0
|
|
20241007,153700,459634205,3330,3330,3330,3330,0
|
|
20241007,153600,459634205,3330,3330,3330,3330,0
|
|
20241007,153500,459634205,3330,3330,3330,3330,0
|
|
20241007,153400,459634205,3330,3330,3330,3330,0
|
|
20241007,153300,459634205,3330,3330,3330,3330,0
|
|
20241007,153200,459634205,3330,3330,3330,3330,0
|
|
20241007,153100,459634205,3330,3330,3330,3330,0
|
|
20241007,153000,459634205,3330,3330,3330,3330,1711
|
|
20241007,152900,453936575,3330,3330,3330,3330,0
|
|
20241007,152800,453936575,3330,3330,3330,3330,0
|
|
20241007,152700,453936575,3330,3330,3330,3330,0
|
|
20241007,152600,453936575,3330,3330,3330,3330,0
|
|
20241007,152500,453936575,3330,3330,3330,3330,0
|
|
20241007,152400,453936575,3330,3330,3330,3330,0
|
|
20241007,152300,453936575,3330,3330,3330,3330,0
|
|
20241007,152200,453936575,3330,3330,3330,3330,0
|
|
20241007,152100,453936575,3330,3330,3330,3330,0
|
|
20241007,152000,453936575,3330,3330,3330,3330,0
|
|
20241007,151900,453936575,3330,3330,3330,3310,971
|
|
20241007,151800,450720925,3325,3320,3325,3315,584
|
|
20241007,151700,448780255,3325,3325,3325,3325,1
|
|
20241007,151600,448776930,3320,3320,3320,3320,0
|
|
20241007,151500,448776930,3320,3320,3320,3320,0
|
|
20241007,151400,448776930,3320,3315,3320,3310,448
|
|
20241007,151300,447291755,3320,3315,3320,3315,105
|
|
20241007,151200,446943670,3310,3315,3320,3310,84
|
|
20241007,151100,446665120,3315,3325,3325,3315,800
|
|
20241007,151000,444013060,3325,3320,3330,3315,1046
|
|
20241007,150900,440542120,3330,3330,3330,3330,148
|
|
20241007,150800,440049280,3325,3325,3325,3325,143
|
|
20241007,150700,439573805,3325,3325,3325,3325,0
|
|
20241007,150600,439573805,3325,3320,3325,3320,640
|
|
20241007,150500,437448875,3330,3330,3330,3330,10
|
|
20241007,150400,437415575,3330,3330,3330,3330,60
|
|
20241007,150300,437215775,3330,3330,3330,3330,3
|
|
20241007,150200,437205785,3335,3335,3335,3335,0
|
|
20241007,150100,437205785,3335,3335,3335,3335,0
|
|
20241007,150000,437205785,3335,3325,3340,3325,5038
|
|
20241007,145900,420410180,3325,3320,3325,3320,11
|
|
20241007,145800,420373655,3320,3320,3320,3320,30
|
|
20241007,145700,420274055,3320,3320,3320,3320,26
|
|
20241007,145600,420187735,3320,3320,3320,3320,118
|
|
20241007,145500,419795975,3315,3320,3320,3315,110
|
|
20241007,145400,419431320,3320,3315,3320,3315,116
|
|
20241007,145300,419046280,3315,3320,3320,3315,700
|
|
20241007,145200,416722390,3320,3320,3320,3320,0
|
|
20241007,145100,416722390,3320,3320,3320,3320,89
|
|
20241007,145000,416426910,3320,3320,3320,3320,23
|
|
20241007,144900,416350550,3325,3315,3325,3315,9
|
|
20241007,144800,416320675,3315,3315,3315,3315,0
|
|
20241007,144700,416320675,3315,3315,3315,3315,22
|
|
20241007,144600,416247745,3315,3315,3315,3315,0
|
|
20241007,144500,416247745,3315,3315,3315,3315,0
|
|
20241007,144400,416247745,3315,3315,3315,3315,40
|
|
20241007,144300,416115145,3315,3320,3320,3315,3200
|
|
20241007,144200,405503860,3320,3330,3330,3320,36
|
|
20241007,144100,405384290,3320,3325,3325,3320,4600
|
|
20241007,144000,390097950,3330,3330,3330,3330,229
|
|
20241007,143900,389335380,3330,3330,3330,3330,45
|
|
20241007,143800,389185530,3330,3330,3330,3330,185
|
|
20241007,143700,388569480,3335,3335,3335,3335,0
|
|
20241007,143600,388569480,3335,3335,3335,3335,1
|
|
20241007,143500,388566145,3335,3330,3335,3330,146
|
|
20241007,143400,388079915,3335,3330,3335,3330,1500
|
|
20241007,143300,383083305,3330,3330,3330,3330,183
|
|
20241007,143200,382473915,3330,3325,3330,3325,318
|
|
20241007,143100,381416475,3325,3325,3325,3325,0
|
|
20241007,143000,381416475,3325,3325,3325,3325,22
|
|
20241007,142900,381343325,3325,3325,3325,3325,0
|
|
20241007,142800,381343325,3325,3325,3325,3325,0
|
|
20241007,142700,381343325,3325,3325,3325,3325,22
|
|
20241007,142600,381270175,3330,3330,3330,3330,900
|
|
20241007,142500,378273175,3325,3325,3325,3325,2125
|
|
20241007,142400,371207550,3325,3325,3325,3325,114
|
|
20241007,142300,370828500,3330,3330,3330,3330,31
|
|
20241007,142200,370725270,3325,3325,3325,3325,85
|
|
20241007,142100,370442645,3325,3325,3325,3325,18
|
|
20241007,142000,370382795,3330,3330,3330,3330,0
|
|
20241007,141900,370382795,3330,3330,3330,3330,0
|
|
20241007,141800,370382795,3330,3330,3330,3330,3
|
|
20241007,141700,370372805,3325,3330,3330,3325,27
|
|
20241007,141600,370283005,3325,3330,3330,3325,1205
|
|
20241007,141500,366275855,3330,3330,3330,3330,6
|
|
20241007,141400,366255875,3325,3330,3330,3325,315
|
|
20241007,141300,365207000,3330,3330,3330,3330,685
|
|
20241007,141200,362925950,3325,3325,3325,3325,22
|
|
20241007,141100,362852800,3330,3330,3330,3330,0
|
|
20241007,141000,362852800,3330,3330,3330,3330,4
|
|
20241007,140900,362839480,3330,3330,3330,3330,2
|
|
20241007,140800,362832820,3325,3325,3325,3325,724
|
|
20241007,140700,360425520,3330,3330,3330,3330,1109
|
|
20241007,140600,356732550,3325,3325,3325,3325,0
|
|
20241007,140500,356732550,3325,3325,3325,3325,0
|
|
20241007,140400,356732550,3325,3330,3330,3325,144
|
|
20241007,140300,356253140,3330,3330,3330,3330,1
|
|
20241007,140200,356249810,3330,3330,3330,3330,0
|
|
20241007,140100,356249810,3330,3330,3330,3330,3
|
|
20241007,140000,356239820,3330,3330,3330,3330,125
|
|
20241007,135900,355823570,3330,3330,3330,3330,105
|
|
20241007,135800,355473920,3330,3325,3330,3325,132
|
|
20241007,135700,355034470,3330,3330,3330,3330,11
|
|
20241007,135600,354997840,3330,3330,3330,3330,189
|
|
20241007,135500,354368470,3325,3330,3330,3325,205
|
|
20241007,135400,353685845,3330,3330,3330,3330,252
|
|
20241007,135300,352846685,3330,3330,3330,3325,617
|
|
20241007,135200,350793000,3330,3335,3335,3330,48
|
|
20241007,135100,350633030,3335,3335,3335,3335,0
|
|
20241007,135000,350633030,3335,3335,3335,3335,0
|
|
20241007,134900,350633030,3335,3335,3335,3335,100
|
|
20241007,134800,350299530,3335,3335,3335,3335,4
|
|
20241007,134700,350286190,3335,3330,3335,3330,106
|
|
20241007,134600,349933145,3330,3330,3330,3330,100
|
|
20241007,134500,349600145,3330,3330,3330,3330,38
|
|
20241007,134400,349473605,3330,3330,3330,3330,9
|
|
20241007,134300,349443635,3330,3330,3335,3330,103
|
|
20241007,134200,349100615,3330,3330,3330,3330,2
|
|
20241007,134100,349093955,3335,3335,3335,3335,0
|
|
20241007,134000,349093955,3335,3330,3335,3330,268
|
|
20241007,133900,348201510,3330,3330,3330,3330,2
|
|
20241007,133800,348194850,3330,3330,3330,3330,11
|
|
20241007,133700,348158220,3330,3330,3330,3330,82
|
|
20241007,133600,347885160,3330,3330,3330,3330,94
|
|
20241007,133500,347572140,3335,3335,3335,3335,1
|
|
20241007,133400,347568805,3330,3330,3330,3330,1
|
|
20241007,133300,347565475,3335,3335,3335,3335,1
|
|
20241007,133200,347562140,3330,3330,3330,3330,586
|
|
20241007,133100,345610760,3330,3330,3330,3330,0
|
|
20241007,133000,345610760,3330,3330,3330,3330,2453
|
|
20241007,132900,337442270,3325,3325,3325,3320,2840
|
|
20241007,132800,327999425,3325,3325,3325,3325,0
|
|
20241007,132700,327999425,3325,3325,3325,3325,0
|
|
20241007,132600,327999425,3325,3320,3325,3320,997
|
|
20241007,132500,324689380,3320,3320,3320,3320,640
|
|
20241007,132400,322564580,3325,3325,3325,3325,2
|
|
20241007,132300,322557930,3325,3320,3325,3320,23
|
|
20241007,132200,322481565,3320,3320,3320,3320,0
|
|
20241007,132100,322481565,3320,3320,3320,3320,0
|
|
20241007,132000,322481565,3320,3320,3320,3320,1
|
|
20241007,131900,322478245,3320,3325,3325,3315,43
|
|
20241007,131800,322335500,3325,3325,3325,3325,10
|
|
20241007,131700,322302250,3320,3320,3320,3320,1465
|
|
20241007,131600,317438450,3320,3320,3320,3320,0
|
|
20241007,131500,317438450,3320,3320,3320,3320,36
|
|
20241007,131400,317318930,3320,3320,3320,3320,0
|
|
20241007,131300,317318930,3320,3320,3320,3320,200
|
|
20241007,131200,316654930,3325,3325,3325,3325,0
|
|
20241007,131100,316654930,3325,3320,3325,3320,61
|
|
20241007,131000,316452355,3325,3325,3325,3325,20
|
|
20241007,130900,316385855,3325,3325,3325,3325,0
|
|
20241007,130800,316385855,3325,3320,3325,3320,2
|
|
20241007,130700,316379210,3320,3320,3320,3320,0
|
|
20241007,130600,316379210,3320,3320,3320,3320,75
|
|
20241007,130500,316130210,3320,3320,3320,3320,1947
|
|
20241007,130400,309666170,3315,3315,3315,3315,125
|
|
20241007,130300,309251795,3320,3320,3320,3320,0
|
|
20241007,130200,309251795,3320,3320,3320,3320,0
|
|
20241007,130100,309251795,3320,3320,3320,3320,5
|
|
20241007,130000,309235195,3315,3315,3315,3315,22
|
|
20241007,125900,309162265,3320,3320,3320,3320,2
|
|
20241007,125800,309155625,3320,3320,3320,3320,0
|
|
20241007,125700,309155625,3320,3320,3320,3320,0
|
|
20241007,125600,309155625,3320,3320,3320,3320,12
|
|
20241007,125500,309115785,3325,3325,3325,3325,1
|
|
20241007,125400,309112460,3320,3320,3320,3320,140
|
|
20241007,125300,308647660,3320,3320,3320,3320,0
|
|
20241007,125200,308647660,3320,3320,3320,3320,0
|
|
20241007,125100,308647660,3320,3320,3320,3320,435
|
|
20241007,125000,307203460,3320,3320,3320,3315,559
|
|
20241007,124900,305347590,3320,3320,3320,3320,0
|
|
20241007,124800,305347590,3320,3320,3320,3320,2200
|
|
20241007,124700,298043590,3320,3320,3320,3320,2
|
|
20241007,124600,298036950,3320,3320,3320,3320,10
|
|
20241007,124500,298003750,3315,3315,3315,3315,259
|
|
20241007,124400,297145165,3315,3315,3315,3315,92
|
|
20241007,124300,296840185,3315,3320,3320,3315,114
|
|
20241007,124200,296461815,3320,3315,3320,3310,221
|
|
20241007,124100,295729845,3310,3315,3315,3310,1464
|
|
20241007,124000,290883005,3315,3315,3315,3315,0
|
|
20241007,123900,290883005,3315,3315,3315,3315,16
|
|
20241007,123800,290829965,3310,3310,3310,3310,461
|
|
20241007,123700,289304055,3315,3315,3315,3315,203
|
|
20241007,123600,288631110,3315,3315,3315,3315,1
|
|
20241007,123500,288627795,3315,3315,3315,3315,22
|
|
20241007,123400,288554865,3320,3320,3320,3320,0
|
|
20241007,123300,288554865,3320,3320,3320,3320,10
|
|
20241007,123200,288521665,3315,3315,3315,3315,0
|
|
20241007,123100,288521665,3315,3315,3315,3315,0
|
|
20241007,123000,288521665,3315,3315,3315,3315,22
|
|
20241007,122900,288448735,3315,3315,3315,3315,12
|
|
20241007,122800,288408955,3315,3315,3315,3315,201
|
|
20241007,122700,287742640,3320,3320,3320,3320,0
|
|
20241007,122600,287742640,3320,3320,3320,3320,1
|
|
20241007,122500,287739320,3315,3315,3315,3315,0
|
|
20241007,122400,287739320,3315,3315,3315,3315,72
|
|
20241007,122300,287500640,3320,3320,3320,3320,0
|
|
20241007,122200,287500640,3320,3315,3320,3315,170
|
|
20241007,122100,286937080,3310,3310,3310,3310,0
|
|
20241007,122000,286937080,3310,3310,3310,3310,0
|
|
20241007,121900,286937080,3310,3305,3310,3305,5149
|
|
20241007,121800,269915890,3310,3310,3310,3310,0
|
|
20241007,121700,269915890,3310,3310,3310,3310,0
|
|
20241007,121600,269915890,3310,3310,3310,3305,594
|
|
20241007,121500,267952680,3310,3310,3310,3310,2
|
|
20241007,121400,267946060,3305,3305,3305,3305,0
|
|
20241007,121300,267946060,3305,3305,3305,3305,0
|
|
20241007,121200,267946060,3305,3305,3305,3305,500
|
|
20241007,121100,266293560,3305,3305,3305,3305,0
|
|
20241007,121000,266293560,3305,3305,3305,3305,26
|
|
20241007,120900,266207630,3320,3320,3320,3320,0
|
|
20241007,120800,266207630,3320,3320,3320,3320,0
|
|
20241007,120700,266207630,3320,3320,3320,3320,0
|
|
20241007,120600,266207630,3320,3315,3320,3315,1444
|
|
20241007,120500,261420765,3305,3315,3315,3305,53
|
|
20241007,120400,261245245,3315,3315,3315,3315,23
|
|
20241007,120300,261169000,3315,3315,3315,3315,100
|
|
20241007,120200,260837500,3315,3315,3315,3315,1
|
|
20241007,120100,260834185,3320,3315,3320,3315,14
|
|
20241007,120000,260787770,3315,3315,3315,3315,9
|
|
20241007,115900,260757935,3310,3310,3310,3310,13
|
|
20241007,115800,260714905,3315,3310,3315,3310,1003
|
|
20241007,115700,257394970,3315,3315,3315,3315,0
|
|
20241007,115600,257394970,3315,3315,3315,3315,0
|
|
20241007,115500,257394970,3315,3315,3315,3315,0
|
|
20241007,115400,257394970,3315,3315,3315,3315,20
|
|
20241007,115300,257328670,3315,3315,3315,3315,407
|
|
20241007,115200,255979465,3315,3315,3315,3315,0
|
|
20241007,115100,255979465,3315,3315,3315,3315,50
|
|
20241007,115000,255813715,3315,3315,3315,3315,0
|
|
20241007,114900,255813715,3315,3315,3315,3315,0
|
|
20241007,114800,255813715,3315,3315,3315,3315,200
|
|
20241007,114700,255150715,3315,3315,3315,3315,0
|
|
20241007,114600,255150715,3315,3320,3320,3315,14
|
|
20241007,114500,255104295,3315,3315,3315,3315,0
|
|
20241007,114400,255104295,3315,3320,3320,3315,23
|
|
20241007,114300,255028045,3320,3315,3320,3315,2
|
|
20241007,114200,255021410,3315,3315,3315,3315,104
|
|
20241007,114100,254676650,3315,3315,3315,3315,0
|
|
20241007,114000,254676650,3315,3315,3315,3315,756
|
|
20241007,113900,252170510,3315,3315,3315,3315,310
|
|
20241007,113800,251142860,3315,3315,3315,3315,199
|
|
20241007,113700,250483175,3320,3320,3320,3320,1
|
|
20241007,113600,250479855,3315,3315,3315,3315,2824
|
|
20241007,113500,241118295,3315,3315,3315,3315,0
|
|
20241007,113400,241118295,3315,3315,3315,3315,45
|
|
20241007,113300,240969120,3315,3315,3315,3315,1
|
|
20241007,113200,240965805,3320,3320,3320,3320,10
|
|
20241007,113100,240932605,3320,3320,3320,3320,1
|
|
20241007,113000,240929285,3320,3320,3320,3320,0
|
|
20241007,112900,240929285,3320,3320,3320,3320,478
|
|
20241007,112800,239342325,3320,3320,3320,3320,70
|
|
20241007,112700,239109925,3315,3315,3315,3315,101
|
|
20241007,112600,238775110,3315,3315,3315,3315,1
|
|
20241007,112500,238771795,3320,3320,3320,3320,1
|
|
20241007,112400,238768475,3320,3320,3320,3320,0
|
|
20241007,112300,238768475,3320,3320,3320,3320,190
|
|
20241007,112200,238137675,3320,3315,3320,3315,824
|
|
20241007,112100,235405620,3310,3310,3310,3310,0
|
|
20241007,112000,235405620,3310,3310,3310,3310,1
|
|
20241007,111900,235402310,3310,3310,3310,3310,1
|
|
20241007,111800,235399000,3315,3315,3315,3315,0
|
|
20241007,111700,235399000,3315,3315,3315,3315,1
|
|
20241007,111600,235395685,3310,3310,3310,3310,51
|
|
20241007,111500,235226875,3305,3305,3305,3305,518
|
|
20241007,111400,233514885,3305,3310,3310,3305,4
|
|
20241007,111300,233501660,3300,3300,3300,3300,40
|
|
20241007,111200,233369660,3315,3315,3315,3315,0
|
|
20241007,111100,233369660,3315,3315,3315,3300,12
|
|
20241007,111000,233330030,3300,3300,3300,3300,10
|
|
20241007,110900,233297030,3300,3305,3305,3300,1023
|
|
20241007,110800,229921015,3305,3315,3315,3305,31
|
|
20241007,110700,229818550,3300,3300,3300,3300,99
|
|
20241007,110600,229491850,3300,3300,3300,3300,1
|
|
20241007,110500,229488550,3300,3300,3300,3300,100
|
|
20241007,110400,229158550,3305,3305,3305,3305,3
|
|
20241007,110300,229148635,3305,3305,3305,3305,1
|
|
20241007,110200,229145330,3305,3305,3305,3305,7
|
|
20241007,110100,229122195,3300,3300,3300,3300,31
|
|
20241007,110000,229019895,3300,3305,3305,3300,402
|
|
20241007,105900,227691795,3305,3305,3305,3305,0
|
|
20241007,105800,227691795,3305,3305,3305,3305,110
|
|
20241007,105700,227328245,3300,3310,3310,3300,3145
|
|
20241007,105600,216930635,3315,3320,3320,3315,3
|
|
20241007,105500,216920685,3320,3310,3320,3310,4
|
|
20241007,105400,216907435,3310,3310,3310,3310,0
|
|
20241007,105300,216907435,3310,3310,3310,3310,1
|
|
20241007,105200,216904125,3310,3310,3310,3310,0
|
|
20241007,105100,216904125,3310,3310,3310,3310,0
|
|
20241007,105000,216904125,3310,3315,3315,3310,27
|
|
20241007,104900,216814730,3315,3310,3315,3310,43
|
|
20241007,104800,216672285,3315,3310,3315,3310,550
|
|
20241007,104700,214851735,3310,3310,3310,3310,96
|
|
20241007,104600,214533975,3310,3310,3310,3310,10
|
|
20241007,104500,214500875,3315,3320,3320,3315,2537
|
|
20241007,104400,206090695,3320,3320,3320,3320,2507
|
|
20241007,104300,197767455,3325,3325,3325,3325,0
|
|
20241007,104200,197767455,3325,3320,3325,3320,6
|
|
20241007,104100,197747530,3325,3320,3325,3320,152
|
|
20241007,104000,197242140,3320,3320,3320,3320,36
|
|
20241007,103900,197122620,3325,3325,3325,3325,10
|
|
20241007,103800,197089370,3325,3325,3325,3325,0
|
|
20241007,103700,197089370,3325,3325,3325,3325,6
|
|
20241007,103600,197069420,3330,3330,3330,3330,1
|
|
20241007,103500,197066090,3325,3330,3330,3325,9
|
|
20241007,103400,197036155,3325,3325,3325,3325,600
|
|
20241007,103300,195041155,3325,3325,3325,3325,72
|
|
20241007,103200,194801755,3325,3325,3325,3325,209
|
|
20241007,103100,194106830,3325,3325,3330,3325,42
|
|
20241007,103000,193967170,3325,3325,3325,3325,1
|
|
20241007,102900,193963845,3325,3325,3325,3325,122
|
|
20241007,102800,193558195,3325,3330,3330,3325,2545
|
|
20241007,102700,185083595,3330,3325,3330,3325,9
|
|
20241007,102600,185053645,3330,3330,3330,3330,2
|
|
20241007,102500,185046985,3330,3330,3330,3330,26
|
|
20241007,102400,184960405,3330,3330,3330,3330,21
|
|
20241007,102300,184890475,3320,3325,3325,3320,85
|
|
20241007,102200,184608110,3325,3325,3325,3325,967
|
|
20241007,102100,181392835,3320,3320,3320,3320,499
|
|
20241007,102000,179736155,3320,3320,3320,3320,50
|
|
20241007,101900,179570155,3325,3325,3325,3320,128
|
|
20241007,101800,179145165,3325,3320,3325,3320,228
|
|
20241007,101700,178388200,3320,3320,3320,3315,262
|
|
20241007,101600,177518370,3320,3320,3320,3320,0
|
|
20241007,101500,177518370,3320,3320,3320,3320,15
|
|
20241007,101400,177468570,3320,3315,3320,3315,84
|
|
20241007,101300,177189800,3315,3315,3315,3315,233
|
|
20241007,101200,176417405,3320,3315,3320,3315,520
|
|
20241007,101100,174692055,3320,3320,3320,3320,6
|
|
20241007,101000,174672135,3320,3320,3320,3320,118
|
|
20241007,100900,174280375,3320,3320,3320,3315,488
|
|
20241007,100800,172662580,3315,3320,3320,3315,511
|
|
20241007,100700,170966560,3315,3315,3315,3315,50
|
|
20241007,100600,170800810,3320,3320,3320,3320,2
|
|
20241007,100500,170794170,3320,3315,3320,3315,186
|
|
20241007,100400,170177575,3315,3315,3320,3315,353
|
|
20241007,100300,169007375,3315,3315,3320,3315,659
|
|
20241007,100200,166822785,3315,3310,3315,3310,2203
|
|
20241007,100100,159530845,3310,3305,3310,3300,319
|
|
20241007,100000,158477005,3305,3305,3305,3305,2
|
|
20241007,095900,158470395,3305,3305,3305,3305,0
|
|
20241007,095800,158470395,3305,3305,3305,3305,400
|
|
20241007,095700,157148395,3310,3310,3310,3310,1
|
|
20241007,095600,157145085,3305,3305,3305,3305,27
|
|
20241007,095500,157055850,3305,3305,3305,3305,90
|
|
20241007,095400,156758400,3310,3310,3310,3310,21
|
|
20241007,095300,156688890,3310,3310,3310,3310,593
|
|
20241007,095200,154726060,3310,3310,3310,3310,14
|
|
20241007,095100,154679720,3310,3310,3310,3310,11
|
|
20241007,095000,154643310,3315,3315,3315,3300,1072
|
|
20241007,094900,151092180,3300,3310,3315,3300,397
|
|
20241007,094800,149778130,3310,3310,3310,3310,91
|
|
20241007,094700,149476920,3310,3315,3315,3310,511
|
|
20241007,094600,147782980,3315,3310,3315,3310,225
|
|
20241007,094500,147038145,3315,3305,3315,3305,3256
|
|
20241007,094400,136269585,3300,3300,3300,3300,206
|
|
20241007,094300,135589785,3290,3290,3290,3290,0
|
|
20241007,094200,135589785,3290,3290,3290,3290,2030
|
|
20241007,094100,128911085,3300,3300,3300,3300,0
|
|
20241007,094000,128911085,3300,3290,3300,3290,21
|
|
20241007,093900,128841985,3290,3295,3295,3290,698
|
|
20241007,093800,126543795,3305,3300,3305,3300,260
|
|
20241007,093700,125684995,3300,3300,3300,3300,647
|
|
20241007,093600,123549895,3295,3295,3295,3295,22
|
|
20241007,093500,123477405,3300,3300,3300,3300,12
|
|
20241007,093400,123437805,3300,3305,3305,3300,146
|
|
20241007,093300,122956000,3300,3300,3300,3300,0
|
|
20241007,093200,122956000,3300,3300,3300,3300,65
|
|
20241007,093100,122741500,3310,3310,3310,3300,1003
|
|
20241007,093000,119421590,3300,3310,3310,3300,129
|
|
20241007,092900,118995850,3310,3300,3310,3300,24
|
|
20241007,092800,118916640,3305,3305,3305,3305,0
|
|
20241007,092700,118916640,3305,3305,3305,3305,540
|
|
20241007,092600,117131940,3300,3305,3305,3300,483
|
|
20241007,092500,115537935,3300,3305,3305,3300,319
|
|
20241007,092400,114484140,3300,3305,3305,3300,490
|
|
20241007,092300,112866365,3295,3295,3295,3295,18
|
|
20241007,092200,112807055,3310,3305,3310,3295,451
|
|
20241007,092100,111316515,3295,3295,3295,3295,9
|
|
20241007,092000,111286860,3305,3305,3305,3305,0
|
|
20241007,091900,111286860,3305,3300,3305,3300,1362
|
|
20241007,091800,106789145,3300,3295,3300,3280,229
|
|
20241007,091700,106033470,3305,3305,3305,3280,4740
|
|
20241007,091600,90437670,3300,3300,3300,3300,51
|
|
20241007,091500,90269370,3305,3285,3305,3285,1883
|
|
20241007,091400,84056310,3285,3305,3305,3285,3656
|
|
20241007,091300,72042460,3305,3305,3305,3305,4
|
|
20241007,091200,72029240,3305,3295,3305,3295,1132
|
|
20241007,091100,68291130,3295,3290,3295,3285,85
|
|
20241007,091000,68011580,3290,3305,3305,3290,43
|
|
20241007,090900,67870050,3305,3285,3305,3285,8
|
|
20241007,090800,67843730,3285,3285,3295,3280,780
|
|
20241007,090700,65279520,3295,3295,3295,3295,3
|
|
20241007,090600,65269635,3295,3295,3295,3280,2034
|
|
20241007,090500,58579690,3310,3290,3310,3290,1005
|
|
20241007,090400,55267515,3285,3285,3285,3285,1792
|
|
20241007,090300,49380795,3270,3295,3295,3270,2805
|
|
20241007,090200,40193060,3295,3300,3300,3290,906
|
|
20241007,090100,37208020,3295,3305,3305,3295,166
|
|
20241007,090000,36660990,3310,3275,3320,3275,11175
|