647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,194400,136316270,2290,2290,2290,2290,3351
|
|
20241017,194300,136316270,2290,2290,2290,2290,0
|
|
20241017,194200,136316270,2290,2290,2290,2290,0
|
|
20241017,194100,136316270,2290,2290,2290,2290,0
|
|
20241017,194000,136316270,2290,2290,2290,2290,0
|
|
20241017,193900,136316270,2290,2290,2290,2290,0
|
|
20241017,193800,136316270,2290,2290,2290,2290,0
|
|
20241017,193700,136316270,2290,2290,2290,2290,0
|
|
20241017,193600,136316270,2290,2290,2290,2290,0
|
|
20241017,193500,136316270,2290,2290,2290,2290,0
|
|
20241017,193400,136316270,2290,2290,2290,2290,0
|
|
20241017,193300,136316270,2290,2290,2290,2290,0
|
|
20241017,193200,136316270,2290,2290,2290,2290,0
|
|
20241017,193100,136316270,2290,2290,2290,2290,0
|
|
20241017,193000,136316270,2290,2290,2290,2290,0
|
|
20241017,192900,136316270,2290,2290,2290,2290,0
|
|
20241017,192800,136316270,2290,2290,2290,2290,0
|
|
20241017,192700,136316270,2290,2290,2290,2290,0
|
|
20241017,192600,136316270,2290,2290,2290,2290,0
|
|
20241017,192500,136316270,2290,2290,2290,2290,0
|
|
20241017,192400,136316270,2290,2290,2290,2290,0
|
|
20241017,192300,136316270,2290,2290,2290,2290,0
|
|
20241017,192200,136316270,2290,2290,2290,2290,0
|
|
20241017,192100,136316270,2290,2290,2290,2290,0
|
|
20241017,192000,136316270,2290,2290,2290,2290,0
|
|
20241017,191900,136316270,2290,2290,2290,2290,0
|
|
20241017,191800,136316270,2290,2290,2290,2290,0
|
|
20241017,191700,136316270,2290,2290,2290,2290,0
|
|
20241017,191600,136316270,2290,2290,2290,2290,0
|
|
20241017,191500,136316270,2290,2290,2290,2290,0
|
|
20241017,191400,136316270,2290,2290,2290,2290,3351
|
|
20241017,191300,136316270,2290,2290,2290,2290,0
|
|
20241017,191200,136316270,2290,2290,2290,2290,0
|
|
20241017,191100,136316270,2290,2290,2290,2290,0
|
|
20241017,191000,136316270,2290,2290,2290,2290,0
|
|
20241017,190900,136316270,2290,2290,2290,2290,0
|
|
20241017,190800,136316270,2290,2290,2290,2290,0
|
|
20241017,190700,136316270,2290,2290,2290,2290,0
|
|
20241017,190600,136316270,2290,2290,2290,2290,0
|
|
20241017,190500,136316270,2290,2290,2290,2290,0
|
|
20241017,190400,136316270,2290,2290,2290,2290,0
|
|
20241017,190300,136316270,2290,2290,2290,2290,0
|
|
20241017,190200,136316270,2290,2290,2290,2290,0
|
|
20241017,190100,136316270,2290,2290,2290,2290,0
|
|
20241017,190000,136316270,2290,2290,2290,2290,0
|
|
20241017,185900,136316270,2290,2290,2290,2290,0
|
|
20241017,185800,136316270,2290,2290,2290,2290,0
|
|
20241017,185700,136316270,2290,2290,2290,2290,0
|
|
20241017,185600,136316270,2290,2290,2290,2290,0
|
|
20241017,185500,136316270,2290,2290,2290,2290,0
|
|
20241017,185400,136316270,2290,2290,2290,2290,0
|
|
20241017,185300,136316270,2290,2290,2290,2290,0
|
|
20241017,185200,136316270,2290,2290,2290,2290,0
|
|
20241017,185100,136316270,2290,2290,2290,2290,0
|
|
20241017,185000,136316270,2290,2290,2290,2290,0
|
|
20241017,184900,136316270,2290,2290,2290,2290,0
|
|
20241017,184800,136316270,2290,2290,2290,2290,0
|
|
20241017,184700,136316270,2290,2290,2290,2290,0
|
|
20241017,184600,136316270,2290,2290,2290,2290,0
|
|
20241017,184500,136316270,2290,2290,2290,2290,0
|
|
20241017,184400,136316270,2290,2290,2290,2290,3351
|
|
20241017,184300,136316270,2290,2290,2290,2290,0
|
|
20241017,184200,136316270,2290,2290,2290,2290,0
|
|
20241017,184100,136316270,2290,2290,2290,2290,0
|
|
20241017,184000,136316270,2290,2290,2290,2290,0
|
|
20241017,183900,136316270,2290,2290,2290,2290,0
|
|
20241017,183800,136316270,2290,2290,2290,2290,0
|
|
20241017,183700,136316270,2290,2290,2290,2290,0
|
|
20241017,183600,136316270,2290,2290,2290,2290,0
|
|
20241017,183500,136316270,2290,2290,2290,2290,0
|
|
20241017,183400,136316270,2290,2290,2290,2290,0
|
|
20241017,183300,136316270,2290,2290,2290,2290,0
|
|
20241017,183200,136316270,2290,2290,2290,2290,0
|
|
20241017,183100,136316270,2290,2290,2290,2290,0
|
|
20241017,183000,136316270,2290,2290,2290,2290,0
|
|
20241017,182900,136316270,2290,2290,2290,2290,0
|
|
20241017,182800,136316270,2290,2290,2290,2290,0
|
|
20241017,182700,136316270,2290,2290,2290,2290,0
|
|
20241017,182600,136316270,2290,2290,2290,2290,0
|
|
20241017,182500,136316270,2290,2290,2290,2290,0
|
|
20241017,182400,136316270,2290,2290,2290,2290,0
|
|
20241017,182300,136316270,2290,2290,2290,2290,0
|
|
20241017,182200,136316270,2290,2290,2290,2290,0
|
|
20241017,182100,136316270,2290,2290,2290,2290,0
|
|
20241017,182000,136316270,2290,2290,2290,2290,0
|
|
20241017,181900,136316270,2290,2290,2290,2290,0
|
|
20241017,181800,136316270,2290,2290,2290,2290,0
|
|
20241017,181700,136316270,2290,2290,2290,2290,0
|
|
20241017,181600,136316270,2290,2290,2290,2290,0
|
|
20241017,181500,136316270,2290,2290,2290,2290,0
|
|
20241017,181400,136316270,2290,2290,2290,2290,3351
|
|
20241017,181300,136316270,2290,2290,2290,2290,0
|
|
20241017,181200,136316270,2290,2290,2290,2290,0
|
|
20241017,181100,136316270,2290,2290,2290,2290,0
|
|
20241017,181000,136316270,2290,2290,2290,2290,0
|
|
20241017,180900,136316270,2290,2290,2290,2290,0
|
|
20241017,180800,136316270,2290,2290,2290,2290,0
|
|
20241017,180700,136316270,2290,2290,2290,2290,0
|
|
20241017,180600,136316270,2290,2290,2290,2290,0
|
|
20241017,180500,136316270,2290,2290,2290,2290,0
|
|
20241017,180400,136316270,2290,2290,2290,2290,0
|
|
20241017,180300,136316270,2290,2290,2290,2290,0
|
|
20241017,180200,136316270,2290,2290,2290,2290,0
|
|
20241017,180100,136316270,2290,2290,2290,2290,0
|
|
20241017,180000,136316270,2290,2290,2290,2290,0
|
|
20241017,175900,136316270,2290,2290,2290,2290,0
|
|
20241017,175800,136316270,2290,2290,2290,2290,0
|
|
20241017,175700,136316270,2290,2290,2290,2290,0
|
|
20241017,175600,136316270,2290,2290,2290,2290,0
|
|
20241017,175500,136316270,2290,2290,2290,2290,0
|
|
20241017,175400,136316270,2290,2290,2290,2290,0
|
|
20241017,175300,136316270,2290,2290,2290,2290,0
|
|
20241017,175200,136316270,2290,2290,2290,2290,0
|
|
20241017,175100,136316270,2290,2290,2290,2290,0
|
|
20241017,175000,136316270,2290,2290,2290,2290,0
|
|
20241017,174900,136316270,2290,2290,2290,2290,0
|
|
20241017,174800,136316270,2290,2290,2290,2290,0
|
|
20241017,174700,136316270,2290,2290,2290,2290,0
|
|
20241017,174600,136316270,2290,2290,2290,2290,0
|
|
20241017,174500,136316270,2290,2290,2290,2290,0
|
|
20241017,174400,136316270,2290,2290,2290,2290,3351
|
|
20241017,174300,136316270,2290,2290,2290,2290,0
|
|
20241017,174200,136316270,2290,2290,2290,2290,0
|
|
20241017,174100,136316270,2290,2290,2290,2290,0
|
|
20241017,174000,136316270,2290,2290,2290,2290,0
|
|
20241017,173900,136316270,2290,2290,2290,2290,0
|
|
20241017,173800,136316270,2290,2290,2290,2290,0
|
|
20241017,173700,136316270,2290,2290,2290,2290,0
|
|
20241017,173600,136316270,2290,2290,2290,2290,0
|
|
20241017,173500,136316270,2290,2290,2290,2290,0
|
|
20241017,173400,136316270,2290,2290,2290,2290,0
|
|
20241017,173300,136316270,2290,2290,2290,2290,0
|
|
20241017,173200,136316270,2290,2290,2290,2290,0
|
|
20241017,173100,136316270,2290,2290,2290,2290,0
|
|
20241017,173000,136316270,2290,2290,2290,2290,0
|
|
20241017,172900,136316270,2290,2290,2290,2290,0
|
|
20241017,172800,136316270,2290,2290,2290,2290,0
|
|
20241017,172700,136316270,2290,2290,2290,2290,0
|
|
20241017,172600,136316270,2290,2290,2290,2290,0
|
|
20241017,172500,136316270,2290,2290,2290,2290,0
|
|
20241017,172400,136316270,2290,2290,2290,2290,0
|
|
20241017,172300,136316270,2290,2290,2290,2290,0
|
|
20241017,172200,136316270,2290,2290,2290,2290,0
|
|
20241017,172100,136316270,2290,2290,2290,2290,0
|
|
20241017,172000,136316270,2290,2290,2290,2290,0
|
|
20241017,171900,136316270,2290,2290,2290,2290,0
|
|
20241017,171800,136316270,2290,2290,2290,2290,0
|
|
20241017,171700,136316270,2290,2290,2290,2290,0
|
|
20241017,171600,136316270,2290,2290,2290,2290,0
|
|
20241017,171500,136316270,2290,2290,2290,2290,0
|
|
20241017,171400,136316270,2290,2290,2290,2290,3351
|
|
20241017,171300,136316270,2290,2290,2290,2290,0
|
|
20241017,171200,136316270,2290,2290,2290,2290,0
|
|
20241017,171100,136316270,2290,2290,2290,2290,0
|
|
20241017,171000,136316270,2290,2290,2290,2290,0
|
|
20241017,170900,136316270,2290,2290,2290,2290,0
|
|
20241017,170800,136316270,2290,2290,2290,2290,0
|
|
20241017,170700,136316270,2290,2290,2290,2290,0
|
|
20241017,170600,136316270,2290,2290,2290,2290,0
|
|
20241017,170500,136316270,2290,2290,2290,2290,0
|
|
20241017,170400,136316270,2290,2290,2290,2290,0
|
|
20241017,170300,136316270,2290,2290,2290,2290,0
|
|
20241017,170200,136316270,2290,2290,2290,2290,0
|
|
20241017,170100,136316270,2290,2290,2290,2290,0
|
|
20241017,170000,136316270,2290,2290,2290,2290,0
|
|
20241017,165900,136316270,2290,2290,2290,2290,0
|
|
20241017,165800,136316270,2290,2290,2290,2290,0
|
|
20241017,165700,136316270,2290,2290,2290,2290,0
|
|
20241017,165600,136316270,2290,2290,2290,2290,0
|
|
20241017,165500,136316270,2290,2290,2290,2290,0
|
|
20241017,165400,136316270,2290,2290,2290,2290,0
|
|
20241017,165300,136316270,2290,2290,2290,2290,0
|
|
20241017,165200,136316270,2290,2290,2290,2290,0
|
|
20241017,165100,136316270,2290,2290,2290,2290,0
|
|
20241017,165000,136316270,2290,2290,2290,2290,0
|
|
20241017,164900,136316270,2290,2290,2290,2290,0
|
|
20241017,164800,136316270,2290,2290,2290,2290,0
|
|
20241017,164700,136316270,2290,2290,2290,2290,0
|
|
20241017,164600,136316270,2290,2290,2290,2290,0
|
|
20241017,164500,136316270,2290,2290,2290,2290,0
|
|
20241017,164400,136316270,2290,2290,2290,2290,3351
|
|
20241017,164300,136316270,2290,2290,2290,2290,0
|
|
20241017,164200,136316270,2290,2290,2290,2290,0
|
|
20241017,164100,136316270,2290,2290,2290,2290,0
|
|
20241017,164000,136316270,2290,2290,2290,2290,0
|
|
20241017,163900,136316270,2290,2290,2290,2290,0
|
|
20241017,163800,136316270,2290,2290,2290,2290,0
|
|
20241017,163700,136316270,2290,2290,2290,2290,0
|
|
20241017,163600,136316270,2290,2290,2290,2290,0
|
|
20241017,163500,136316270,2290,2290,2290,2290,0
|
|
20241017,163400,136316270,2290,2290,2290,2290,0
|
|
20241017,163300,136316270,2290,2290,2290,2290,0
|
|
20241017,163200,136316270,2290,2290,2290,2290,0
|
|
20241017,163100,136316270,2290,2290,2290,2290,0
|
|
20241017,163000,136316270,2290,2290,2290,2290,0
|
|
20241017,162900,136316270,2290,2290,2290,2290,0
|
|
20241017,162800,136316270,2290,2290,2290,2290,0
|
|
20241017,162700,136316270,2290,2290,2290,2290,0
|
|
20241017,162600,136316270,2290,2290,2290,2290,0
|
|
20241017,162500,136316270,2290,2290,2290,2290,0
|
|
20241017,162400,136316270,2290,2290,2290,2290,0
|
|
20241017,162300,136316270,2290,2290,2290,2290,0
|
|
20241017,162200,136316270,2290,2290,2290,2290,0
|
|
20241017,162100,136316270,2290,2290,2290,2290,0
|
|
20241017,162000,136316270,2290,2290,2290,2290,0
|
|
20241017,161900,136316270,2290,2290,2290,2290,0
|
|
20241017,161800,136316270,2290,2290,2290,2290,0
|
|
20241017,161700,136316270,2290,2290,2290,2290,0
|
|
20241017,161600,136316270,2290,2290,2290,2290,0
|
|
20241017,161500,136316270,2290,2290,2290,2290,0
|
|
20241017,161400,136316270,2290,2290,2290,2290,3351
|
|
20241017,161300,136316270,2290,2290,2290,2290,0
|
|
20241017,161200,136316270,2290,2290,2290,2290,0
|
|
20241017,161100,136316270,2290,2290,2290,2290,0
|
|
20241017,161000,136316270,2290,2290,2290,2290,0
|
|
20241017,160900,136316270,2290,2290,2290,2290,0
|
|
20241017,160800,136316270,2290,2290,2290,2290,0
|
|
20241017,160700,136316270,2290,2290,2290,2290,0
|
|
20241017,160600,136316270,2290,2290,2290,2290,0
|
|
20241017,160500,136316270,2290,2290,2290,2290,0
|
|
20241017,160400,136316270,2290,2290,2290,2290,0
|
|
20241017,160300,136316270,2290,2290,2290,2290,0
|
|
20241017,160200,136316270,2290,2290,2290,2290,0
|
|
20241017,160100,136316270,2290,2290,2290,2290,0
|
|
20241017,160000,136316270,2290,2290,2290,2290,0
|
|
20241017,155900,136316270,2290,2290,2290,2290,0
|
|
20241017,155800,136316270,2290,2290,2290,2290,0
|
|
20241017,155700,136316270,2290,2290,2290,2290,0
|
|
20241017,155600,136316270,2290,2290,2290,2290,0
|
|
20241017,155500,136316270,2290,2290,2290,2290,0
|
|
20241017,155400,136316270,2290,2290,2290,2290,0
|
|
20241017,155300,136316270,2290,2290,2290,2290,0
|
|
20241017,155200,136316270,2290,2290,2290,2290,0
|
|
20241017,155100,136316270,2290,2290,2290,2290,0
|
|
20241017,155000,136316270,2290,2290,2290,2290,0
|
|
20241017,154900,136316270,2290,2290,2290,2290,0
|
|
20241017,154800,136316270,2290,2290,2290,2290,0
|
|
20241017,154700,136316270,2290,2290,2290,2290,0
|
|
20241017,154600,136316270,2290,2290,2290,2290,0
|
|
20241017,154500,136316270,2290,2290,2290,2290,0
|
|
20241017,154400,136316270,2290,2290,2290,2290,3351
|
|
20241017,154300,136316270,2290,2290,2290,2290,0
|
|
20241017,154200,136316270,2290,2290,2290,2290,0
|
|
20241017,154100,136316270,2290,2290,2290,2290,0
|
|
20241017,154000,136316270,2290,2290,2290,2290,0
|
|
20241017,153900,136316270,2290,2290,2290,2290,0
|
|
20241017,153800,136316270,2290,2290,2290,2290,0
|
|
20241017,153700,136316270,2290,2290,2290,2290,0
|
|
20241017,153600,136316270,2290,2290,2290,2290,0
|
|
20241017,153500,136316270,2290,2290,2290,2290,0
|
|
20241017,153400,136316270,2290,2290,2290,2290,0
|
|
20241017,153300,136316270,2290,2290,2290,2290,0
|
|
20241017,153200,136316270,2290,2290,2290,2290,0
|
|
20241017,153100,136316270,2290,2290,2290,2290,0
|
|
20241017,153000,136316270,2290,2290,2290,2290,3351
|
|
20241017,152900,128642480,2295,2295,2295,2295,0
|
|
20241017,152800,128642480,2295,2295,2295,2295,0
|
|
20241017,152700,128642480,2295,2295,2295,2295,0
|
|
20241017,152600,128642480,2295,2295,2295,2295,0
|
|
20241017,152500,128642480,2295,2295,2295,2295,0
|
|
20241017,152400,128642480,2295,2295,2295,2295,0
|
|
20241017,152300,128642480,2295,2295,2295,2295,0
|
|
20241017,152200,128642480,2295,2295,2295,2295,0
|
|
20241017,152100,128642480,2295,2295,2295,2295,0
|
|
20241017,152000,128642480,2295,2295,2295,2295,0
|
|
20241017,151900,128642480,2295,2295,2295,2295,0
|
|
20241017,151800,128642480,2295,2295,2295,2295,0
|
|
20241017,151700,128642480,2295,2295,2295,2295,0
|
|
20241017,151600,128642480,2295,2295,2295,2295,50
|
|
20241017,151500,128527730,2295,2295,2295,2295,517
|
|
20241017,151400,127341215,2290,2300,2300,2290,2010
|
|
20241017,151300,122738215,2300,2295,2300,2295,401
|
|
20241017,151200,121817915,2300,2300,2300,2300,0
|
|
20241017,151100,121817915,2300,2300,2300,2300,0
|
|
20241017,151000,121817915,2300,2300,2300,2300,0
|
|
20241017,150900,121817915,2300,2300,2300,2300,0
|
|
20241017,150800,121817915,2300,2300,2300,2300,10
|
|
20241017,150700,121794915,2295,2295,2295,2295,200
|
|
20241017,150600,121335915,2295,2295,2295,2295,0
|
|
20241017,150500,121335915,2295,2295,2295,2295,0
|
|
20241017,150400,121335915,2295,2295,2295,2295,200
|
|
20241017,150300,120876915,2300,2300,2300,2300,0
|
|
20241017,150200,120876915,2300,2300,2300,2300,0
|
|
20241017,150100,120876915,2300,2300,2300,2300,0
|
|
20241017,150000,120876915,2300,2300,2300,2300,0
|
|
20241017,145900,120876915,2300,2300,2300,2300,0
|
|
20241017,145800,120876915,2300,2300,2300,2300,705
|
|
20241017,145700,119255415,2295,2295,2295,2295,0
|
|
20241017,145600,119255415,2295,2295,2295,2295,5
|
|
20241017,145500,119243940,2305,2305,2305,2305,0
|
|
20241017,145400,119243940,2305,2305,2305,2305,0
|
|
20241017,145300,119243940,2305,2305,2305,2305,0
|
|
20241017,145200,119243940,2305,2305,2305,2305,0
|
|
20241017,145100,119243940,2305,2305,2305,2305,0
|
|
20241017,145000,119243940,2305,2305,2305,2305,0
|
|
20241017,144900,119243940,2305,2305,2305,2305,0
|
|
20241017,144800,119243940,2305,2305,2305,2305,0
|
|
20241017,144700,119243940,2305,2305,2305,2305,0
|
|
20241017,144600,119243940,2305,2305,2305,2305,0
|
|
20241017,144500,119243940,2305,2290,2305,2290,2
|
|
20241017,144400,119239345,2290,2305,2305,2290,327
|
|
20241017,144300,118490110,2290,2290,2290,2290,0
|
|
20241017,144200,118490110,2290,2300,2300,2290,4934
|
|
20241017,144100,107182170,2305,2305,2305,2305,300
|
|
20241017,144000,106490670,2305,2305,2305,2305,0
|
|
20241017,143900,106490670,2305,2305,2305,2305,0
|
|
20241017,143800,106490670,2305,2305,2305,2305,0
|
|
20241017,143700,106490670,2305,2305,2305,2305,0
|
|
20241017,143600,106490670,2305,2305,2305,2305,0
|
|
20241017,143500,106490670,2305,2305,2305,2305,0
|
|
20241017,143400,106490670,2305,2305,2305,2305,100
|
|
20241017,143300,106260170,2295,2295,2295,2295,0
|
|
20241017,143200,106260170,2295,2295,2295,2295,0
|
|
20241017,143100,106260170,2295,2295,2295,2295,0
|
|
20241017,143000,106260170,2295,2295,2295,2295,0
|
|
20241017,142900,106260170,2295,2295,2295,2295,0
|
|
20241017,142800,106260170,2295,2295,2295,2295,500
|
|
20241017,142700,105112670,2300,2300,2300,2300,20
|
|
20241017,142600,105066670,2300,2300,2300,2300,0
|
|
20241017,142500,105066670,2300,2300,2300,2300,0
|
|
20241017,142400,105066670,2300,2300,2300,2300,0
|
|
20241017,142300,105066670,2300,2300,2300,2300,0
|
|
20241017,142200,105066670,2300,2300,2300,2300,0
|
|
20241017,142100,105066670,2300,2295,2300,2295,708
|
|
20241017,142000,103439310,2295,2295,2295,2295,0
|
|
20241017,141900,103439310,2295,2295,2295,2295,899
|
|
20241017,141800,101376105,2305,2305,2305,2305,0
|
|
20241017,141700,101376105,2305,2305,2305,2305,0
|
|
20241017,141600,101376105,2305,2305,2305,2305,0
|
|
20241017,141500,101376105,2305,2305,2305,2305,0
|
|
20241017,141400,101376105,2305,2305,2305,2305,0
|
|
20241017,141300,101376105,2305,2305,2305,2305,0
|
|
20241017,141200,101376105,2305,2305,2305,2305,0
|
|
20241017,141100,101376105,2305,2305,2305,2305,401
|
|
20241017,141000,100451800,2310,2310,2310,2310,0
|
|
20241017,140900,100451800,2310,2300,2310,2300,103
|
|
20241017,140800,100213885,2300,2300,2300,2300,2
|
|
20241017,140700,100209285,2300,2300,2300,2300,1600
|
|
20241017,140600,96529285,2310,2310,2310,2310,0
|
|
20241017,140500,96529285,2310,2310,2310,2310,0
|
|
20241017,140400,96529285,2310,2310,2310,2310,0
|
|
20241017,140300,96529285,2310,2310,2310,2310,0
|
|
20241017,140200,96529285,2310,2310,2310,2310,0
|
|
20241017,140100,96529285,2310,2310,2310,2310,0
|
|
20241017,140000,96529285,2310,2310,2310,2310,400
|
|
20241017,135900,95605285,2300,2300,2300,2300,0
|
|
20241017,135800,95605285,2300,2300,2300,2300,0
|
|
20241017,135700,95605285,2300,2300,2300,2300,0
|
|
20241017,135600,95605285,2300,2300,2300,2300,0
|
|
20241017,135500,95605285,2300,2300,2300,2300,0
|
|
20241017,135400,95605285,2300,2300,2300,2300,0
|
|
20241017,135300,95605285,2300,2300,2300,2300,0
|
|
20241017,135200,95605285,2300,2300,2300,2300,0
|
|
20241017,135100,95605285,2300,2300,2300,2300,0
|
|
20241017,135000,95605285,2300,2305,2305,2300,1264
|
|
20241017,134900,92697585,2310,2310,2310,2310,0
|
|
20241017,134800,92697585,2310,2310,2310,2310,0
|
|
20241017,134700,92697585,2310,2310,2310,2310,0
|
|
20241017,134600,92697585,2310,2310,2310,2310,0
|
|
20241017,134500,92697585,2310,2310,2310,2310,0
|
|
20241017,134400,92697585,2310,2310,2310,2310,0
|
|
20241017,134300,92697585,2310,2310,2310,2310,400
|
|
20241017,134200,91773585,2305,2305,2305,2305,1035
|
|
20241017,134100,89387910,2310,2310,2310,2310,0
|
|
20241017,134000,89387910,2310,2310,2310,2310,0
|
|
20241017,133900,89387910,2310,2310,2310,2310,0
|
|
20241017,133800,89387910,2310,2310,2310,2310,0
|
|
20241017,133700,89387910,2310,2310,2310,2310,0
|
|
20241017,133600,89387910,2310,2310,2310,2310,0
|
|
20241017,133500,89387910,2310,2310,2310,2310,0
|
|
20241017,133400,89387910,2310,2310,2310,2310,0
|
|
20241017,133300,89387910,2310,2310,2310,2310,2
|
|
20241017,133200,89383290,2310,2310,2310,2310,0
|
|
20241017,133100,89383290,2310,2310,2310,2310,0
|
|
20241017,133000,89383290,2310,2310,2310,2310,0
|
|
20241017,132900,89383290,2310,2310,2310,2310,43
|
|
20241017,132800,89283960,2310,2310,2310,2310,0
|
|
20241017,132700,89283960,2310,2310,2310,2310,0
|
|
20241017,132600,89283960,2310,2310,2310,2310,0
|
|
20241017,132500,89283960,2310,2310,2310,2310,697
|
|
20241017,132400,87673890,2315,2315,2315,2315,0
|
|
20241017,132300,87673890,2315,2315,2315,2315,0
|
|
20241017,132200,87673890,2315,2315,2315,2315,0
|
|
20241017,132100,87673890,2315,2315,2315,2315,0
|
|
20241017,132000,87673890,2315,2315,2315,2315,0
|
|
20241017,131900,87673890,2315,2315,2315,2315,0
|
|
20241017,131800,87673890,2315,2315,2315,2315,0
|
|
20241017,131700,87673890,2315,2315,2315,2315,617
|
|
20241017,131600,86245535,2315,2315,2315,2315,506
|
|
20241017,131500,85074145,2315,2315,2315,2315,0
|
|
20241017,131400,85074145,2315,2315,2315,2315,500
|
|
20241017,131300,83916645,2315,2315,2315,2315,0
|
|
20241017,131200,83916645,2315,2315,2315,2315,500
|
|
20241017,131100,82759145,2310,2310,2310,2310,150
|
|
20241017,131000,82412645,2310,2310,2310,2310,1500
|
|
20241017,130900,78947645,2310,2310,2310,2310,1
|
|
20241017,130800,78945335,2310,2310,2310,2310,0
|
|
20241017,130700,78945335,2310,2310,2310,2310,1
|
|
20241017,130600,78943025,2310,2310,2310,2310,0
|
|
20241017,130500,78943025,2310,2310,2310,2310,0
|
|
20241017,130400,78943025,2310,2310,2310,2310,50
|
|
20241017,130300,78827525,2310,2310,2310,2310,0
|
|
20241017,130200,78827525,2310,2310,2310,2310,1
|
|
20241017,130100,78825215,2320,2320,2320,2320,0
|
|
20241017,130000,78825215,2320,2320,2320,2320,1
|
|
20241017,125900,78822895,2310,2310,2310,2310,8
|
|
20241017,125800,78804415,2310,2310,2310,2310,4
|
|
20241017,125700,78795175,2320,2320,2320,2320,0
|
|
20241017,125600,78795175,2320,2320,2320,2320,0
|
|
20241017,125500,78795175,2320,2320,2320,2320,0
|
|
20241017,125400,78795175,2320,2320,2320,2320,0
|
|
20241017,125300,78795175,2320,2320,2320,2320,0
|
|
20241017,125200,78795175,2320,2320,2320,2320,0
|
|
20241017,125100,78795175,2320,2320,2320,2320,500
|
|
20241017,125000,77635175,2320,2320,2320,2320,0
|
|
20241017,124900,77635175,2320,2320,2320,2320,0
|
|
20241017,124800,77635175,2320,2320,2320,2320,0
|
|
20241017,124700,77635175,2320,2320,2320,2320,1
|
|
20241017,124600,77632855,2320,2320,2320,2320,0
|
|
20241017,124500,77632855,2320,2320,2320,2320,0
|
|
20241017,124400,77632855,2320,2320,2320,2320,0
|
|
20241017,124300,77632855,2320,2320,2320,2320,16
|
|
20241017,124200,77595735,2315,2315,2315,2315,0
|
|
20241017,124100,77595735,2315,2315,2315,2315,0
|
|
20241017,124000,77595735,2315,2315,2315,2315,500
|
|
20241017,123900,76438235,2315,2315,2315,2315,0
|
|
20241017,123800,76438235,2315,2315,2315,2315,10
|
|
20241017,123700,76415085,2315,2315,2315,2315,0
|
|
20241017,123600,76415085,2315,2315,2315,2315,1
|
|
20241017,123500,76412770,2315,2315,2315,2315,0
|
|
20241017,123400,76412770,2315,2315,2315,2315,0
|
|
20241017,123300,76412770,2315,2315,2315,2315,0
|
|
20241017,123200,76412770,2315,2315,2315,2315,1
|
|
20241017,123100,76410455,2315,2315,2315,2315,15
|
|
20241017,123000,76375730,2315,2315,2315,2315,136
|
|
20241017,122900,76060890,2315,2315,2315,2315,72
|
|
20241017,122800,75894210,2315,2315,2315,2315,50
|
|
20241017,122700,75778460,2315,2315,2315,2315,0
|
|
20241017,122600,75778460,2315,2315,2315,2315,455
|
|
20241017,122500,74725135,2310,2310,2310,2310,0
|
|
20241017,122400,74725135,2310,2310,2310,2310,0
|
|
20241017,122300,74725135,2310,2310,2310,2310,0
|
|
20241017,122200,74725135,2310,2310,2310,2310,0
|
|
20241017,122100,74725135,2310,2310,2310,2310,0
|
|
20241017,122000,74725135,2310,2310,2310,2310,0
|
|
20241017,121900,74725135,2310,2310,2310,2310,11
|
|
20241017,121800,74699725,2310,2310,2310,2310,0
|
|
20241017,121700,74699725,2310,2310,2310,2310,50
|
|
20241017,121600,74584225,2310,2310,2310,2310,0
|
|
20241017,121500,74584225,2310,2310,2310,2310,0
|
|
20241017,121400,74584225,2310,2310,2310,2310,0
|
|
20241017,121300,74584225,2310,2310,2310,2310,0
|
|
20241017,121200,74584225,2310,2310,2310,2310,0
|
|
20241017,121100,74584225,2310,2315,2315,2310,59
|
|
20241017,121000,74447890,2315,2315,2315,2315,6
|
|
20241017,120900,74434000,2315,2315,2315,2315,0
|
|
20241017,120800,74434000,2315,2315,2315,2315,569
|
|
20241017,120700,73116765,2310,2310,2310,2310,100
|
|
20241017,120600,72885765,2310,2315,2315,2310,9
|
|
20241017,120500,72864935,2315,2315,2315,2315,400
|
|
20241017,120400,71938935,2315,2310,2315,2305,559
|
|
20241017,120300,70645940,2315,2315,2315,2315,0
|
|
20241017,120200,70645940,2315,2310,2315,2310,150
|
|
20241017,120100,70299345,2310,2310,2310,2310,0
|
|
20241017,120000,70299345,2310,2310,2310,2310,0
|
|
20241017,115900,70299345,2310,2310,2310,2310,0
|
|
20241017,115800,70299345,2310,2310,2310,2310,380
|
|
20241017,115700,69421545,2305,2305,2305,2305,0
|
|
20241017,115600,69421545,2305,2305,2305,2305,0
|
|
20241017,115500,69421545,2305,2305,2305,2305,0
|
|
20241017,115400,69421545,2305,2305,2305,2305,0
|
|
20241017,115300,69421545,2305,2305,2305,2305,0
|
|
20241017,115200,69421545,2305,2310,2310,2305,15
|
|
20241017,115100,69386945,2310,2310,2310,2310,0
|
|
20241017,115000,69386945,2310,2310,2310,2310,0
|
|
20241017,114900,69386945,2310,2305,2310,2305,408
|
|
20241017,114800,68444505,2305,2305,2305,2305,61
|
|
20241017,114700,68303900,2300,2300,2300,2300,0
|
|
20241017,114600,68303900,2300,2300,2300,2300,40
|
|
20241017,114500,68211900,2300,2300,2300,2300,0
|
|
20241017,114400,68211900,2300,2300,2300,2300,0
|
|
20241017,114300,68211900,2300,2300,2300,2300,0
|
|
20241017,114200,68211900,2300,2300,2300,2300,0
|
|
20241017,114100,68211900,2300,2300,2300,2300,1500
|
|
20241017,114000,64761900,2300,2300,2300,2300,0
|
|
20241017,113900,64761900,2300,2300,2300,2300,0
|
|
20241017,113800,64761900,2300,2300,2300,2300,0
|
|
20241017,113700,64761900,2300,2300,2300,2300,0
|
|
20241017,113600,64761900,2300,2300,2300,2300,1
|
|
20241017,113500,64759600,2305,2305,2305,2305,0
|
|
20241017,113400,64759600,2305,2305,2305,2305,0
|
|
20241017,113300,64759600,2305,2305,2305,2305,0
|
|
20241017,113200,64759600,2305,2305,2305,2305,0
|
|
20241017,113100,64759600,2305,2305,2305,2305,1
|
|
20241017,113000,64757295,2305,2305,2305,2305,0
|
|
20241017,112900,64757295,2305,2305,2305,2305,0
|
|
20241017,112800,64757295,2305,2305,2305,2305,0
|
|
20241017,112700,64757295,2305,2305,2305,2305,9
|
|
20241017,112600,64736550,2310,2305,2310,2305,269
|
|
20241017,112500,64115165,2305,2305,2305,2305,0
|
|
20241017,112400,64115165,2305,2305,2305,2305,0
|
|
20241017,112300,64115165,2305,2305,2305,2305,0
|
|
20241017,112200,64115165,2305,2305,2305,2305,1
|
|
20241017,112100,64112860,2305,2305,2305,2305,0
|
|
20241017,112000,64112860,2305,2305,2305,2305,0
|
|
20241017,111900,64112860,2305,2305,2305,2305,0
|
|
20241017,111800,64112860,2305,2305,2305,2305,0
|
|
20241017,111700,64112860,2305,2305,2305,2305,0
|
|
20241017,111600,64112860,2305,2305,2305,2305,0
|
|
20241017,111500,64112860,2305,2305,2305,2305,0
|
|
20241017,111400,64112860,2305,2305,2305,2305,0
|
|
20241017,111300,64112860,2305,2305,2305,2305,0
|
|
20241017,111200,64112860,2305,2295,2305,2295,566
|
|
20241017,111100,62813880,2295,2295,2295,2295,0
|
|
20241017,111000,62813880,2295,2300,2300,2295,343
|
|
20241017,110900,62026680,2295,2295,2295,2295,0
|
|
20241017,110800,62026680,2295,2295,2295,2295,0
|
|
20241017,110700,62026680,2295,2295,2295,2295,0
|
|
20241017,110600,62026680,2295,2295,2295,2295,350
|
|
20241017,110500,61223430,2310,2310,2310,2310,0
|
|
20241017,110400,61223430,2310,2310,2310,2310,0
|
|
20241017,110300,61223430,2310,2310,2310,2310,0
|
|
20241017,110200,61223430,2310,2310,2310,2310,0
|
|
20241017,110100,61223430,2310,2310,2310,2310,0
|
|
20241017,110000,61223430,2310,2310,2310,2310,0
|
|
20241017,105900,61223430,2310,2310,2310,2310,0
|
|
20241017,105800,61223430,2310,2310,2310,2310,0
|
|
20241017,105700,61223430,2310,2310,2310,2310,0
|
|
20241017,105600,61223430,2310,2310,2310,2310,2
|
|
20241017,105500,61218810,2300,2300,2300,2300,10
|
|
20241017,105400,61195810,2310,2310,2310,2310,0
|
|
20241017,105300,61195810,2310,2310,2310,2310,0
|
|
20241017,105200,61195810,2310,2310,2310,2310,2
|
|
20241017,105100,61191190,2290,2290,2290,2290,1
|
|
20241017,105000,61188900,2310,2310,2310,2310,0
|
|
20241017,104900,61188900,2310,2300,2310,2300,2015
|
|
20241017,104800,56554250,2300,2300,2300,2300,31
|
|
20241017,104700,56482950,2295,2295,2295,2295,513
|
|
20241017,104600,55305615,2290,2290,2290,2290,1649
|
|
20241017,104500,51529405,2290,2290,2290,2290,219
|
|
20241017,104400,51027895,2285,2285,2285,2285,15
|
|
20241017,104300,50993620,2295,2295,2295,2295,0
|
|
20241017,104200,50993620,2295,2295,2295,2295,1
|
|
20241017,104100,50991325,2295,2295,2295,2295,2
|
|
20241017,104000,50986735,2295,2295,2295,2295,0
|
|
20241017,103900,50986735,2295,2295,2295,2295,0
|
|
20241017,103800,50986735,2295,2295,2295,2295,0
|
|
20241017,103700,50986735,2295,2295,2295,2295,0
|
|
20241017,103600,50986735,2295,2295,2295,2295,0
|
|
20241017,103500,50986735,2295,2295,2295,2295,0
|
|
20241017,103400,50986735,2295,2295,2295,2295,0
|
|
20241017,103300,50986735,2295,2295,2295,2295,0
|
|
20241017,103200,50986735,2295,2295,2295,2295,1
|
|
20241017,103100,50984440,2295,2290,2295,2285,442
|
|
20241017,103000,49974445,2285,2285,2285,2285,0
|
|
20241017,102900,49974445,2285,2285,2285,2285,0
|
|
20241017,102800,49974445,2285,2285,2285,2285,0
|
|
20241017,102700,49974445,2285,2285,2285,2285,1060
|
|
20241017,102600,47552345,2300,2300,2300,2300,0
|
|
20241017,102500,47552345,2300,2300,2300,2300,0
|
|
20241017,102400,47552345,2300,2300,2300,2300,0
|
|
20241017,102300,47552345,2300,2300,2300,2300,16
|
|
20241017,102200,47515545,2300,2300,2300,2300,0
|
|
20241017,102100,47515545,2300,2285,2300,2285,85
|
|
20241017,102000,47321305,2290,2290,2290,2290,0
|
|
20241017,101900,47321305,2290,2290,2290,2290,241
|
|
20241017,101800,46769415,2290,2290,2290,2290,1015
|
|
20241017,101700,44445065,2300,2300,2300,2300,0
|
|
20241017,101600,44445065,2300,2300,2300,2300,2
|
|
20241017,101500,44440465,2290,2295,2295,2290,1129
|
|
20241017,101400,41854555,2300,2300,2300,2300,0
|
|
20241017,101300,41854555,2300,2300,2300,2300,0
|
|
20241017,101200,41854555,2300,2290,2300,2290,6
|
|
20241017,101100,41840765,2300,2300,2300,2300,2
|
|
20241017,101000,41836165,2290,2290,2290,2290,50
|
|
20241017,100900,41721665,2290,2290,2290,2290,965
|
|
20241017,100800,39511815,2300,2300,2300,2300,1
|
|
20241017,100700,39509515,2300,2300,2300,2300,0
|
|
20241017,100600,39509515,2300,2300,2300,2300,5
|
|
20241017,100500,39498015,2300,2300,2300,2300,1
|
|
20241017,100400,39495715,2305,2305,2305,2305,0
|
|
20241017,100300,39495715,2305,2305,2305,2305,1
|
|
20241017,100200,39493410,2305,2305,2305,2305,2
|
|
20241017,100100,39488800,2305,2295,2305,2290,1027
|
|
20241017,100000,37136575,2305,2305,2305,2305,21
|
|
20241017,095900,37088170,2305,2305,2305,2305,1
|
|
20241017,095800,37085865,2305,2305,2305,2305,0
|
|
20241017,095700,37085865,2305,2305,2305,2305,100
|
|
20241017,095600,36855365,2305,2305,2305,2305,0
|
|
20241017,095500,36855365,2305,2305,2305,2305,1
|
|
20241017,095400,36853060,2290,2290,2290,2290,0
|
|
20241017,095300,36853060,2290,2290,2290,2290,402
|
|
20241017,095200,35932480,2295,2295,2295,2295,1
|
|
20241017,095100,35930185,2300,2300,2300,2300,0
|
|
20241017,095000,35930185,2300,2290,2300,2290,59
|
|
20241017,094900,35795055,2300,2300,2300,2300,2
|
|
20241017,094800,35790455,2290,2290,2290,2290,0
|
|
20241017,094700,35790455,2290,2290,2290,2290,50
|
|
20241017,094600,35675955,2290,2290,2290,2290,512
|
|
20241017,094500,34503475,2300,2300,2300,2300,1
|
|
20241017,094400,34501175,2300,2300,2300,2300,2
|
|
20241017,094300,34496575,2300,2295,2300,2295,501
|
|
20241017,094200,33346775,2295,2285,2295,2285,2058
|
|
20241017,094100,28644185,2290,2300,2300,2290,1704
|
|
20241017,094000,24742015,2300,2300,2300,2300,11
|
|
20241017,093900,24716715,2300,2300,2300,2300,7
|
|
20241017,093800,24700615,2290,2290,2290,2290,773
|
|
20241017,093700,22930445,2300,2300,2300,2300,0
|
|
20241017,093600,22930445,2300,2300,2300,2300,2
|
|
20241017,093500,22925845,2300,2300,2300,2300,5
|
|
20241017,093400,22914345,2300,2300,2300,2300,0
|
|
20241017,093300,22914345,2300,2300,2300,2300,20
|
|
20241017,093200,22868345,2295,2295,2295,2295,110
|
|
20241017,093100,22615895,2290,2300,2300,2290,1101
|
|
20241017,093000,20088770,2300,2300,2300,2300,10
|
|
20241017,092900,20065770,2300,2300,2300,2300,0
|
|
20241017,092800,20065770,2300,2300,2300,2300,0
|
|
20241017,092700,20065770,2300,2295,2300,2295,130
|
|
20241017,092600,19766920,2295,2295,2295,2295,1218
|
|
20241017,092500,16971610,2300,2300,2300,2300,0
|
|
20241017,092400,16971610,2300,2300,2300,2300,0
|
|
20241017,092300,16971610,2300,2305,2305,2300,2198
|
|
20241017,092200,11916205,2300,2300,2300,2300,273
|
|
20241017,092100,11288305,2305,2305,2305,2305,1001
|
|
20241017,092000,8981000,2305,2305,2305,2305,4
|
|
20241017,091900,8971780,2305,2305,2305,2305,10
|
|
20241017,091800,8948730,2305,2305,2305,2305,0
|
|
20241017,091700,8948730,2305,2305,2305,2305,69
|
|
20241017,091600,8789685,2305,2305,2305,2305,2077
|
|
20241017,091500,4002200,2305,2305,2305,2305,86
|
|
20241017,091400,3803970,2305,2305,2305,2305,0
|
|
20241017,091300,3803970,2305,2305,2305,2305,0
|
|
20241017,091200,3803970,2305,2305,2305,2305,273
|
|
20241017,091100,3174705,2305,2305,2305,2305,100
|
|
20241017,091000,2944205,2305,2305,2305,2305,1
|
|
20241017,090900,2941900,2305,2305,2305,2305,1
|
|
20241017,090800,2939595,2325,2325,2325,2325,90
|
|
20241017,090700,2730345,2330,2330,2330,2330,0
|
|
20241017,090600,2730345,2330,2330,2330,2330,0
|
|
20241017,090500,2730345,2330,2330,2330,2330,0
|
|
20241017,090400,2730345,2330,2330,2330,2330,0
|
|
20241017,090300,2730345,2330,2330,2330,2330,0
|
|
20241017,090200,2730345,2330,2305,2330,2305,303
|
|
20241017,090100,2030295,2305,2310,2310,2305,303
|
|
20241017,090000,1331875,2335,2305,2340,2305,576
|