665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,200200,161817765,2290,2290,2290,2290,579
|
|
20241015,200100,161817765,2290,2290,2290,2290,0
|
|
20241015,200000,161817765,2290,2290,2290,2290,0
|
|
20241015,195900,161817765,2290,2290,2290,2290,0
|
|
20241015,195800,161817765,2290,2290,2290,2290,0
|
|
20241015,195700,161817765,2290,2290,2290,2290,0
|
|
20241015,195600,161817765,2290,2290,2290,2290,0
|
|
20241015,195500,161817765,2290,2290,2290,2290,0
|
|
20241015,195400,161817765,2290,2290,2290,2290,0
|
|
20241015,195300,161817765,2290,2290,2290,2290,0
|
|
20241015,195200,161817765,2290,2290,2290,2290,0
|
|
20241015,195100,161817765,2290,2290,2290,2290,0
|
|
20241015,195000,161817765,2290,2290,2290,2290,0
|
|
20241015,194900,161817765,2290,2290,2290,2290,0
|
|
20241015,194800,161817765,2290,2290,2290,2290,0
|
|
20241015,194700,161817765,2290,2290,2290,2290,0
|
|
20241015,194600,161817765,2290,2290,2290,2290,0
|
|
20241015,194500,161817765,2290,2290,2290,2290,0
|
|
20241015,194400,161817765,2290,2290,2290,2290,0
|
|
20241015,194300,161817765,2290,2290,2290,2290,0
|
|
20241015,194200,161817765,2290,2290,2290,2290,0
|
|
20241015,194100,161817765,2290,2290,2290,2290,0
|
|
20241015,194000,161817765,2290,2290,2290,2290,0
|
|
20241015,193900,161817765,2290,2290,2290,2290,0
|
|
20241015,193800,161817765,2290,2290,2290,2290,0
|
|
20241015,193700,161817765,2290,2290,2290,2290,0
|
|
20241015,193600,161817765,2290,2290,2290,2290,0
|
|
20241015,193500,161817765,2290,2290,2290,2290,0
|
|
20241015,193400,161817765,2290,2290,2290,2290,0
|
|
20241015,193300,161817765,2290,2290,2290,2290,0
|
|
20241015,193200,161817765,2290,2290,2290,2290,579
|
|
20241015,193100,161817765,2290,2290,2290,2290,0
|
|
20241015,193000,161817765,2290,2290,2290,2290,0
|
|
20241015,192900,161817765,2290,2290,2290,2290,0
|
|
20241015,192800,161817765,2290,2290,2290,2290,0
|
|
20241015,192700,161817765,2290,2290,2290,2290,0
|
|
20241015,192600,161817765,2290,2290,2290,2290,0
|
|
20241015,192500,161817765,2290,2290,2290,2290,0
|
|
20241015,192400,161817765,2290,2290,2290,2290,0
|
|
20241015,192300,161817765,2290,2290,2290,2290,0
|
|
20241015,192200,161817765,2290,2290,2290,2290,0
|
|
20241015,192100,161817765,2290,2290,2290,2290,0
|
|
20241015,192000,161817765,2290,2290,2290,2290,0
|
|
20241015,191900,161817765,2290,2290,2290,2290,0
|
|
20241015,191800,161817765,2290,2290,2290,2290,0
|
|
20241015,191700,161817765,2290,2290,2290,2290,0
|
|
20241015,191600,161817765,2290,2290,2290,2290,0
|
|
20241015,191500,161817765,2290,2290,2290,2290,0
|
|
20241015,191400,161817765,2290,2290,2290,2290,0
|
|
20241015,191300,161817765,2290,2290,2290,2290,0
|
|
20241015,191200,161817765,2290,2290,2290,2290,0
|
|
20241015,191100,161817765,2290,2290,2290,2290,0
|
|
20241015,191000,161817765,2290,2290,2290,2290,0
|
|
20241015,190900,161817765,2290,2290,2290,2290,0
|
|
20241015,190800,161817765,2290,2290,2290,2290,0
|
|
20241015,190700,161817765,2290,2290,2290,2290,0
|
|
20241015,190600,161817765,2290,2290,2290,2290,0
|
|
20241015,190500,161817765,2290,2290,2290,2290,0
|
|
20241015,190400,161817765,2290,2290,2290,2290,0
|
|
20241015,190300,161817765,2290,2290,2290,2290,0
|
|
20241015,190200,161817765,2290,2290,2290,2290,579
|
|
20241015,190100,161817765,2290,2290,2290,2290,0
|
|
20241015,190000,161817765,2290,2290,2290,2290,0
|
|
20241015,185900,161817765,2290,2290,2290,2290,0
|
|
20241015,185800,161817765,2290,2290,2290,2290,0
|
|
20241015,185700,161817765,2290,2290,2290,2290,0
|
|
20241015,185600,161817765,2290,2290,2290,2290,0
|
|
20241015,185500,161817765,2290,2290,2290,2290,0
|
|
20241015,185400,161817765,2290,2290,2290,2290,0
|
|
20241015,185300,161817765,2290,2290,2290,2290,0
|
|
20241015,185200,161817765,2290,2290,2290,2290,0
|
|
20241015,185100,161817765,2290,2290,2290,2290,0
|
|
20241015,185000,161817765,2290,2290,2290,2290,0
|
|
20241015,184900,161817765,2290,2290,2290,2290,0
|
|
20241015,184800,161817765,2290,2290,2290,2290,0
|
|
20241015,184700,161817765,2290,2290,2290,2290,0
|
|
20241015,184600,161817765,2290,2290,2290,2290,0
|
|
20241015,184500,161817765,2290,2290,2290,2290,0
|
|
20241015,184400,161817765,2290,2290,2290,2290,0
|
|
20241015,184300,161817765,2290,2290,2290,2290,0
|
|
20241015,184200,161817765,2290,2290,2290,2290,0
|
|
20241015,184100,161817765,2290,2290,2290,2290,0
|
|
20241015,184000,161817765,2290,2290,2290,2290,0
|
|
20241015,183900,161817765,2290,2290,2290,2290,0
|
|
20241015,183800,161817765,2290,2290,2290,2290,0
|
|
20241015,183700,161817765,2290,2290,2290,2290,0
|
|
20241015,183600,161817765,2290,2290,2290,2290,0
|
|
20241015,183500,161817765,2290,2290,2290,2290,0
|
|
20241015,183400,161817765,2290,2290,2290,2290,0
|
|
20241015,183300,161817765,2290,2290,2290,2290,0
|
|
20241015,183200,161817765,2290,2290,2290,2290,579
|
|
20241015,183100,161817765,2290,2290,2290,2290,0
|
|
20241015,183000,161817765,2290,2290,2290,2290,0
|
|
20241015,182900,161817765,2290,2290,2290,2290,0
|
|
20241015,182800,161817765,2290,2290,2290,2290,0
|
|
20241015,182700,161817765,2290,2290,2290,2290,0
|
|
20241015,182600,161817765,2290,2290,2290,2290,0
|
|
20241015,182500,161817765,2290,2290,2290,2290,0
|
|
20241015,182400,161817765,2290,2290,2290,2290,0
|
|
20241015,182300,161817765,2290,2290,2290,2290,0
|
|
20241015,182200,161817765,2290,2290,2290,2290,0
|
|
20241015,182100,161817765,2290,2290,2290,2290,0
|
|
20241015,182000,161817765,2290,2290,2290,2290,0
|
|
20241015,181900,161817765,2290,2290,2290,2290,0
|
|
20241015,181800,161817765,2290,2290,2290,2290,0
|
|
20241015,181700,161817765,2290,2290,2290,2290,0
|
|
20241015,181600,161817765,2290,2290,2290,2290,0
|
|
20241015,181500,161817765,2290,2290,2290,2290,0
|
|
20241015,181400,161817765,2290,2290,2290,2290,0
|
|
20241015,181300,161817765,2290,2290,2290,2290,0
|
|
20241015,181200,161817765,2290,2290,2290,2290,0
|
|
20241015,181100,161817765,2290,2290,2290,2290,0
|
|
20241015,181000,161817765,2290,2290,2290,2290,0
|
|
20241015,180900,161817765,2290,2290,2290,2290,0
|
|
20241015,180800,161817765,2290,2290,2290,2290,0
|
|
20241015,180700,161817765,2290,2290,2290,2290,0
|
|
20241015,180600,161817765,2290,2290,2290,2290,0
|
|
20241015,180500,161817765,2290,2290,2290,2290,0
|
|
20241015,180400,161817765,2290,2290,2290,2290,0
|
|
20241015,180300,161817765,2290,2290,2290,2290,0
|
|
20241015,180200,161817765,2290,2290,2290,2290,579
|
|
20241015,180100,161817765,2290,2290,2290,2290,0
|
|
20241015,180000,161817765,2290,2290,2290,2290,0
|
|
20241015,175900,161817765,2290,2290,2290,2290,0
|
|
20241015,175800,161817765,2290,2290,2290,2290,0
|
|
20241015,175700,161817765,2290,2290,2290,2290,0
|
|
20241015,175600,161817765,2290,2290,2290,2290,0
|
|
20241015,175500,161817765,2290,2290,2290,2290,0
|
|
20241015,175400,161817765,2290,2290,2290,2290,0
|
|
20241015,175300,161817765,2290,2290,2290,2290,0
|
|
20241015,175200,161817765,2290,2290,2290,2290,0
|
|
20241015,175100,161817765,2290,2290,2290,2290,0
|
|
20241015,175000,161817765,2290,2290,2290,2290,0
|
|
20241015,174900,161817765,2290,2290,2290,2290,0
|
|
20241015,174800,161817765,2290,2290,2290,2290,0
|
|
20241015,174700,161817765,2290,2290,2290,2290,0
|
|
20241015,174600,161817765,2290,2290,2290,2290,0
|
|
20241015,174500,161817765,2290,2290,2290,2290,0
|
|
20241015,174400,161817765,2290,2290,2290,2290,0
|
|
20241015,174300,161817765,2290,2290,2290,2290,0
|
|
20241015,174200,161817765,2290,2290,2290,2290,0
|
|
20241015,174100,161817765,2290,2290,2290,2290,0
|
|
20241015,174000,161817765,2290,2290,2290,2290,0
|
|
20241015,173900,161817765,2290,2290,2290,2290,0
|
|
20241015,173800,161817765,2290,2290,2290,2290,0
|
|
20241015,173700,161817765,2290,2290,2290,2290,0
|
|
20241015,173600,161817765,2290,2290,2290,2290,0
|
|
20241015,173500,161817765,2290,2290,2290,2290,0
|
|
20241015,173400,161817765,2290,2290,2290,2290,0
|
|
20241015,173300,161817765,2290,2290,2290,2290,0
|
|
20241015,173200,161817765,2290,2290,2290,2290,579
|
|
20241015,173100,161817765,2290,2290,2290,2290,0
|
|
20241015,173000,161817765,2290,2290,2290,2290,0
|
|
20241015,172900,161817765,2290,2290,2290,2290,0
|
|
20241015,172800,161817765,2290,2290,2290,2290,0
|
|
20241015,172700,161817765,2290,2290,2290,2290,0
|
|
20241015,172600,161817765,2290,2290,2290,2290,0
|
|
20241015,172500,161817765,2290,2290,2290,2290,0
|
|
20241015,172400,161817765,2290,2290,2290,2290,0
|
|
20241015,172300,161817765,2290,2290,2290,2290,0
|
|
20241015,172200,161817765,2290,2290,2290,2290,0
|
|
20241015,172100,161817765,2290,2290,2290,2290,0
|
|
20241015,172000,161817765,2290,2290,2290,2290,0
|
|
20241015,171900,161817765,2290,2290,2290,2290,0
|
|
20241015,171800,161817765,2290,2290,2290,2290,0
|
|
20241015,171700,161817765,2290,2290,2290,2290,0
|
|
20241015,171600,161817765,2290,2290,2290,2290,0
|
|
20241015,171500,161817765,2290,2290,2290,2290,0
|
|
20241015,171400,161817765,2290,2290,2290,2290,0
|
|
20241015,171300,161817765,2290,2290,2290,2290,0
|
|
20241015,171200,161817765,2290,2290,2290,2290,0
|
|
20241015,171100,161817765,2290,2290,2290,2290,0
|
|
20241015,171000,161817765,2290,2290,2290,2290,0
|
|
20241015,170900,161817765,2290,2290,2290,2290,0
|
|
20241015,170800,161817765,2290,2290,2290,2290,0
|
|
20241015,170700,161817765,2290,2290,2290,2290,0
|
|
20241015,170600,161817765,2290,2290,2290,2290,0
|
|
20241015,170500,161817765,2290,2290,2290,2290,0
|
|
20241015,170400,161817765,2290,2290,2290,2290,0
|
|
20241015,170300,161817765,2290,2290,2290,2290,0
|
|
20241015,170200,161817765,2290,2290,2290,2290,579
|
|
20241015,170100,161817765,2290,2290,2290,2290,0
|
|
20241015,170000,161817765,2290,2290,2290,2290,0
|
|
20241015,165900,161817765,2290,2290,2290,2290,0
|
|
20241015,165800,161817765,2290,2290,2290,2290,0
|
|
20241015,165700,161817765,2290,2290,2290,2290,0
|
|
20241015,165600,161817765,2290,2290,2290,2290,0
|
|
20241015,165500,161817765,2290,2290,2290,2290,0
|
|
20241015,165400,161817765,2290,2290,2290,2290,0
|
|
20241015,165300,161817765,2290,2290,2290,2290,0
|
|
20241015,165200,161817765,2290,2290,2290,2290,0
|
|
20241015,165100,161817765,2290,2290,2290,2290,0
|
|
20241015,165000,161817765,2290,2290,2290,2290,0
|
|
20241015,164900,161817765,2290,2290,2290,2290,0
|
|
20241015,164800,161817765,2290,2290,2290,2290,0
|
|
20241015,164700,161817765,2290,2290,2290,2290,0
|
|
20241015,164600,161817765,2290,2290,2290,2290,0
|
|
20241015,164500,161817765,2290,2290,2290,2290,0
|
|
20241015,164400,161817765,2290,2290,2290,2290,0
|
|
20241015,164300,161817765,2290,2290,2290,2290,0
|
|
20241015,164200,161817765,2290,2290,2290,2290,0
|
|
20241015,164100,161817765,2290,2290,2290,2290,0
|
|
20241015,164000,161817765,2290,2290,2290,2290,0
|
|
20241015,163900,161817765,2290,2290,2290,2290,0
|
|
20241015,163800,161817765,2290,2290,2290,2290,0
|
|
20241015,163700,161817765,2290,2290,2290,2290,0
|
|
20241015,163600,161817765,2290,2290,2290,2290,0
|
|
20241015,163500,161817765,2290,2290,2290,2290,0
|
|
20241015,163400,161817765,2290,2290,2290,2290,0
|
|
20241015,163300,161817765,2290,2290,2290,2290,0
|
|
20241015,163200,161817765,2290,2290,2290,2290,579
|
|
20241015,163100,161817765,2290,2290,2290,2290,0
|
|
20241015,163000,161817765,2290,2290,2290,2290,0
|
|
20241015,162900,161817765,2290,2290,2290,2290,0
|
|
20241015,162800,161817765,2290,2290,2290,2290,0
|
|
20241015,162700,161817765,2290,2290,2290,2290,0
|
|
20241015,162600,161817765,2290,2290,2290,2290,0
|
|
20241015,162500,161817765,2290,2290,2290,2290,0
|
|
20241015,162400,161817765,2290,2290,2290,2290,0
|
|
20241015,162300,161817765,2290,2290,2290,2290,0
|
|
20241015,162200,161817765,2290,2290,2290,2290,0
|
|
20241015,162100,161817765,2290,2290,2290,2290,0
|
|
20241015,162000,161817765,2290,2290,2290,2290,0
|
|
20241015,161900,161817765,2290,2290,2290,2290,0
|
|
20241015,161800,161817765,2290,2290,2290,2290,0
|
|
20241015,161700,161817765,2290,2290,2290,2290,0
|
|
20241015,161600,161817765,2290,2290,2290,2290,0
|
|
20241015,161500,161817765,2290,2290,2290,2290,0
|
|
20241015,161400,161817765,2290,2290,2290,2290,0
|
|
20241015,161300,161817765,2290,2290,2290,2290,0
|
|
20241015,161200,161817765,2290,2290,2290,2290,0
|
|
20241015,161100,161817765,2290,2290,2290,2290,0
|
|
20241015,161000,161817765,2290,2290,2290,2290,0
|
|
20241015,160900,161817765,2290,2290,2290,2290,0
|
|
20241015,160800,161817765,2290,2290,2290,2290,0
|
|
20241015,160700,161817765,2290,2290,2290,2290,0
|
|
20241015,160600,161817765,2290,2290,2290,2290,0
|
|
20241015,160500,161817765,2290,2290,2290,2290,0
|
|
20241015,160400,161817765,2290,2290,2290,2290,0
|
|
20241015,160300,161817765,2290,2290,2290,2290,0
|
|
20241015,160200,161817765,2290,2290,2290,2290,579
|
|
20241015,160100,161817765,2290,2290,2290,2290,0
|
|
20241015,160000,161817765,2290,2290,2290,2290,0
|
|
20241015,155900,161817765,2290,2290,2290,2290,0
|
|
20241015,155800,161817765,2290,2290,2290,2290,0
|
|
20241015,155700,161817765,2290,2290,2290,2290,0
|
|
20241015,155600,161817765,2290,2290,2290,2290,0
|
|
20241015,155500,161817765,2290,2290,2290,2290,0
|
|
20241015,155400,161817765,2290,2290,2290,2290,0
|
|
20241015,155300,161817765,2290,2290,2290,2290,0
|
|
20241015,155200,161817765,2290,2290,2290,2290,0
|
|
20241015,155100,161817765,2290,2290,2290,2290,0
|
|
20241015,155000,161817765,2290,2290,2290,2290,0
|
|
20241015,154900,161817765,2290,2290,2290,2290,0
|
|
20241015,154800,161817765,2290,2290,2290,2290,0
|
|
20241015,154700,161817765,2290,2290,2290,2290,0
|
|
20241015,154600,161817765,2290,2290,2290,2290,0
|
|
20241015,154500,161817765,2290,2290,2290,2290,0
|
|
20241015,154400,161817765,2290,2290,2290,2290,0
|
|
20241015,154300,161817765,2290,2290,2290,2290,0
|
|
20241015,154200,161817765,2290,2290,2290,2290,0
|
|
20241015,154100,161817765,2290,2290,2290,2290,0
|
|
20241015,154000,161817765,2290,2290,2290,2290,0
|
|
20241015,153900,161817765,2290,2290,2290,2290,0
|
|
20241015,153800,161817765,2290,2290,2290,2290,0
|
|
20241015,153700,161817765,2290,2290,2290,2290,0
|
|
20241015,153600,161817765,2290,2290,2290,2290,0
|
|
20241015,153500,161817765,2290,2290,2290,2290,0
|
|
20241015,153400,161817765,2290,2290,2290,2290,0
|
|
20241015,153300,161817765,2290,2290,2290,2290,0
|
|
20241015,153200,161817765,2290,2290,2290,2290,579
|
|
20241015,153100,161817765,2290,2290,2290,2290,0
|
|
20241015,153000,161817765,2290,2290,2290,2290,579
|
|
20241015,152900,160491855,2290,2290,2290,2290,0
|
|
20241015,152800,160491855,2290,2290,2290,2290,0
|
|
20241015,152700,160491855,2290,2290,2290,2290,0
|
|
20241015,152600,160491855,2290,2290,2290,2290,0
|
|
20241015,152500,160491855,2290,2290,2290,2290,0
|
|
20241015,152400,160491855,2290,2290,2290,2290,0
|
|
20241015,152300,160491855,2290,2290,2290,2290,0
|
|
20241015,152200,160491855,2290,2290,2290,2290,0
|
|
20241015,152100,160491855,2290,2290,2290,2290,0
|
|
20241015,152000,160491855,2290,2290,2290,2290,0
|
|
20241015,151900,160491855,2290,2290,2290,2290,50
|
|
20241015,151800,160377355,2290,2290,2290,2290,68
|
|
20241015,151700,160221635,2295,2295,2295,2295,0
|
|
20241015,151600,160221635,2295,2295,2295,2295,100
|
|
20241015,151500,159992135,2295,2295,2295,2295,1
|
|
20241015,151400,159989840,2300,2300,2300,2300,0
|
|
20241015,151300,159989840,2300,2300,2300,2300,0
|
|
20241015,151200,159989840,2300,2300,2300,2300,0
|
|
20241015,151100,159989840,2300,2300,2300,2300,0
|
|
20241015,151000,159989840,2300,2295,2300,2295,438
|
|
20241015,150900,158983115,2300,2300,2300,2300,0
|
|
20241015,150800,158983115,2300,2300,2300,2300,0
|
|
20241015,150700,158983115,2300,2300,2300,2300,0
|
|
20241015,150600,158983115,2300,2300,2300,2300,0
|
|
20241015,150500,158983115,2300,2300,2300,2300,0
|
|
20241015,150400,158983115,2300,2300,2300,2300,0
|
|
20241015,150300,158983115,2300,2300,2300,2300,0
|
|
20241015,150200,158983115,2300,2300,2300,2300,0
|
|
20241015,150100,158983115,2300,2295,2300,2295,1197
|
|
20241015,150000,156232185,2295,2295,2295,2295,0
|
|
20241015,145900,156232185,2295,2295,2295,2295,46
|
|
20241015,145800,156126615,2295,2300,2300,2295,52
|
|
20241015,145700,156007270,2295,2295,2295,2295,0
|
|
20241015,145600,156007270,2295,2295,2295,2295,0
|
|
20241015,145500,156007270,2295,2295,2295,2295,0
|
|
20241015,145400,156007270,2295,2295,2295,2295,0
|
|
20241015,145300,156007270,2295,2295,2295,2295,0
|
|
20241015,145200,156007270,2295,2305,2305,2295,1000
|
|
20241015,145100,153709900,2310,2310,2310,2310,1
|
|
20241015,145000,153707590,2305,2305,2305,2305,21
|
|
20241015,144900,153659185,2305,2305,2305,2305,0
|
|
20241015,144800,153659185,2305,2305,2305,2305,300
|
|
20241015,144700,152967685,2310,2310,2310,2310,0
|
|
20241015,144600,152967685,2310,2310,2310,2310,0
|
|
20241015,144500,152967685,2310,2310,2310,2310,0
|
|
20241015,144400,152967685,2310,2310,2310,2310,1
|
|
20241015,144300,152965375,2310,2310,2310,2310,0
|
|
20241015,144200,152965375,2310,2310,2310,2310,0
|
|
20241015,144100,152965375,2310,2310,2310,2310,282
|
|
20241015,144000,152313955,2310,2310,2310,2310,0
|
|
20241015,143900,152313955,2310,2310,2310,2310,0
|
|
20241015,143800,152313955,2310,2310,2310,2310,0
|
|
20241015,143700,152313955,2310,2310,2310,2310,47
|
|
20241015,143600,152205385,2310,2310,2310,2310,0
|
|
20241015,143500,152205385,2310,2310,2310,2310,33
|
|
20241015,143400,152129155,2315,2315,2315,2315,0
|
|
20241015,143300,152129155,2315,2315,2315,2315,0
|
|
20241015,143200,152129155,2315,2315,2315,2315,0
|
|
20241015,143100,152129155,2315,2315,2315,2315,0
|
|
20241015,143000,152129155,2315,2315,2315,2315,0
|
|
20241015,142900,152129155,2315,2315,2315,2315,0
|
|
20241015,142800,152129155,2315,2310,2315,2310,1731
|
|
20241015,142700,148129795,2305,2305,2305,2305,1
|
|
20241015,142600,148127490,2315,2315,2315,2315,0
|
|
20241015,142500,148127490,2315,2315,2315,2315,0
|
|
20241015,142400,148127490,2315,2315,2315,2315,0
|
|
20241015,142300,148127490,2315,2310,2315,2310,484
|
|
20241015,142200,147009225,2310,2310,2310,2310,0
|
|
20241015,142100,147009225,2310,2310,2310,2310,348
|
|
20241015,142000,146205345,2315,2315,2315,2315,1
|
|
20241015,141900,146203030,2315,2315,2315,2315,8
|
|
20241015,141800,146184510,2315,2310,2315,2310,129
|
|
20241015,141700,145886455,2315,2315,2315,2315,0
|
|
20241015,141600,145886455,2315,2315,2315,2315,0
|
|
20241015,141500,145886455,2315,2315,2315,2315,4
|
|
20241015,141400,145877195,2310,2310,2310,2310,0
|
|
20241015,141300,145877195,2310,2310,2310,2310,0
|
|
20241015,141200,145877195,2310,2310,2310,2310,40
|
|
20241015,141100,145784795,2315,2315,2315,2315,0
|
|
20241015,141000,145784795,2315,2315,2315,2315,0
|
|
20241015,140900,145784795,2315,2315,2315,2315,0
|
|
20241015,140800,145784795,2315,2315,2315,2315,2
|
|
20241015,140700,145780165,2325,2325,2325,2325,0
|
|
20241015,140600,145780165,2325,2325,2325,2325,0
|
|
20241015,140500,145780165,2325,2325,2325,2325,0
|
|
20241015,140400,145780165,2325,2325,2325,2325,0
|
|
20241015,140300,145780165,2325,2325,2325,2325,0
|
|
20241015,140200,145780165,2325,2325,2325,2325,0
|
|
20241015,140100,145780165,2325,2325,2325,2325,98
|
|
20241015,140000,145552315,2325,2325,2325,2325,0
|
|
20241015,135900,145552315,2325,2325,2325,2325,0
|
|
20241015,135800,145552315,2325,2325,2325,2325,0
|
|
20241015,135700,145552315,2325,2325,2325,2325,20
|
|
20241015,135600,145505815,2320,2315,2320,2315,35
|
|
20241015,135500,145424625,2315,2315,2315,2315,1
|
|
20241015,135400,145422310,2315,2315,2315,2315,0
|
|
20241015,135300,145422310,2315,2315,2315,2315,0
|
|
20241015,135200,145422310,2315,2315,2315,2315,0
|
|
20241015,135100,145422310,2315,2315,2315,2315,60
|
|
20241015,135000,145283410,2315,2315,2315,2315,0
|
|
20241015,134900,145283410,2315,2315,2315,2315,15
|
|
20241015,134800,145248685,2315,2315,2315,2315,0
|
|
20241015,134700,145248685,2315,2315,2315,2315,0
|
|
20241015,134600,145248685,2315,2315,2315,2315,243
|
|
20241015,134500,144686140,2320,2320,2320,2320,98
|
|
20241015,134400,144458780,2320,2320,2320,2320,0
|
|
20241015,134300,144458780,2320,2320,2320,2320,0
|
|
20241015,134200,144458780,2320,2320,2320,2320,0
|
|
20241015,134100,144458780,2320,2320,2320,2320,177
|
|
20241015,134000,144048140,2320,2320,2320,2320,0
|
|
20241015,133900,144048140,2320,2320,2320,2320,0
|
|
20241015,133800,144048140,2320,2320,2320,2320,10
|
|
20241015,133700,144024940,2315,2315,2315,2315,0
|
|
20241015,133600,144024940,2315,2315,2315,2315,0
|
|
20241015,133500,144024940,2315,2335,2335,2305,3359
|
|
20241015,133400,136242975,2335,2335,2335,2335,72
|
|
20241015,133300,136074855,2335,2335,2335,2335,3
|
|
20241015,133200,136067850,2335,2335,2335,2335,14
|
|
20241015,133100,136035160,2335,2335,2335,2335,0
|
|
20241015,133000,136035160,2335,2335,2335,2335,0
|
|
20241015,132900,136035160,2335,2335,2335,2335,0
|
|
20241015,132800,136035160,2335,2340,2350,2335,1976
|
|
20241015,132700,131407600,2345,2340,2345,2340,43
|
|
20241015,132600,131306880,2340,2340,2340,2340,112
|
|
20241015,132500,131044800,2340,2340,2340,2340,0
|
|
20241015,132400,131044800,2340,2340,2340,2340,54
|
|
20241015,132300,130918440,2345,2340,2345,2340,213
|
|
20241015,132200,130419015,2340,2340,2340,2335,37
|
|
20241015,132100,130332455,2340,2340,2345,2340,551
|
|
20241015,132000,129042845,2335,2330,2340,2330,114
|
|
20241015,131900,128776660,2330,2330,2330,2330,4
|
|
20241015,131800,128767340,2330,2330,2330,2330,3
|
|
20241015,131700,128760350,2330,2330,2330,2330,6
|
|
20241015,131600,128746370,2330,2330,2330,2330,10
|
|
20241015,131500,128723070,2330,2330,2330,2330,173
|
|
20241015,131400,128319980,2330,2325,2330,2325,132
|
|
20241015,131300,128013000,2325,2325,2325,2325,0
|
|
20241015,131200,128013000,2325,2325,2325,2325,3
|
|
20241015,131100,128006025,2325,2325,2325,2325,3
|
|
20241015,131000,127999050,2325,2330,2330,2325,500
|
|
20241015,130900,126834430,2330,2330,2330,2330,3
|
|
20241015,130800,126827440,2330,2330,2330,2330,3
|
|
20241015,130700,126820450,2330,2330,2330,2330,2
|
|
20241015,130600,126815790,2340,2340,2340,2340,0
|
|
20241015,130500,126815790,2340,2340,2340,2340,0
|
|
20241015,130400,126815790,2340,2335,2340,2330,117
|
|
20241015,130300,126542170,2340,2340,2340,2340,0
|
|
20241015,130200,126542170,2340,2340,2340,2340,0
|
|
20241015,130100,126542170,2340,2340,2340,2340,0
|
|
20241015,130000,126542170,2340,2340,2340,2340,50
|
|
20241015,125900,126425170,2340,2340,2340,2340,0
|
|
20241015,125800,126425170,2340,2340,2340,2340,2
|
|
20241015,125700,126420490,2340,2340,2340,2340,170
|
|
20241015,125600,126022690,2340,2335,2340,2335,427
|
|
20241015,125500,125023520,2335,2330,2335,2330,6
|
|
20241015,125400,125009525,2330,2330,2330,2330,0
|
|
20241015,125300,125009525,2330,2330,2330,2330,3
|
|
20241015,125200,125002535,2330,2335,2335,2330,7
|
|
20241015,125100,124986220,2335,2335,2335,2335,0
|
|
20241015,125000,124986220,2335,2330,2335,2330,5
|
|
20241015,124900,124974560,2330,2330,2330,2330,1
|
|
20241015,124800,124972230,2325,2325,2325,2325,0
|
|
20241015,124700,124972230,2325,2325,2325,2325,129
|
|
20241015,124600,124672305,2340,2340,2340,2340,0
|
|
20241015,124500,124672305,2340,2335,2340,2335,400
|
|
20241015,124400,123736320,2335,2335,2335,2335,53
|
|
20241015,124300,123612565,2340,2340,2340,2340,1
|
|
20241015,124200,123610225,2340,2340,2340,2340,0
|
|
20241015,124100,123610225,2340,2320,2340,2320,545
|
|
20241015,124000,122340475,2315,2315,2315,2315,0
|
|
20241015,123900,122340475,2315,2315,2315,2315,0
|
|
20241015,123800,122340475,2315,2315,2315,2315,1
|
|
20241015,123700,122338160,2315,2320,2320,2315,455
|
|
20241015,123600,121284390,2320,2320,2320,2320,0
|
|
20241015,123500,121284390,2320,2320,2320,2320,3
|
|
20241015,123400,121277430,2320,2320,2320,2320,0
|
|
20241015,123300,121277430,2320,2320,2320,2320,8
|
|
20241015,123200,121258870,2320,2320,2320,2320,0
|
|
20241015,123100,121258870,2320,2320,2320,2320,0
|
|
20241015,123000,121258870,2320,2320,2320,2320,55
|
|
20241015,122900,121131270,2325,2325,2325,2325,0
|
|
20241015,122800,121131270,2325,2325,2325,2325,0
|
|
20241015,122700,121131270,2325,2325,2325,2325,1
|
|
20241015,122600,121128945,2325,2325,2325,2325,3
|
|
20241015,122500,121121970,2320,2320,2320,2320,92
|
|
20241015,122400,120908530,2320,2320,2320,2320,9
|
|
20241015,122300,120887650,2320,2320,2320,2320,5
|
|
20241015,122200,120876050,2320,2320,2320,2320,4
|
|
20241015,122100,120866770,2325,2320,2325,2320,50
|
|
20241015,122000,120750760,2320,2320,2320,2320,446
|
|
20241015,121900,119716040,2320,2330,2330,2320,789
|
|
20241015,121800,117882615,2330,2335,2335,2330,897
|
|
20241015,121700,115788135,2340,2340,2340,2340,500
|
|
20241015,121600,114618135,2345,2345,2345,2345,0
|
|
20241015,121500,114618135,2345,2340,2345,2340,108
|
|
20241015,121400,114365375,2335,2340,2340,2335,679
|
|
20241015,121300,112779900,2345,2345,2345,2345,24
|
|
20241015,121200,112723620,2345,2340,2345,2330,1764
|
|
20241015,121100,108605675,2335,2330,2360,2320,1060
|
|
20241015,121000,106123405,2325,2315,2325,2315,320
|
|
20241015,120900,105382460,2305,2310,2320,2305,127
|
|
20241015,120800,105089170,2305,2325,2325,2305,690
|
|
20241015,120700,103497700,2305,2325,2325,2305,1029
|
|
20241015,120600,101110095,2325,2345,2375,2310,4133
|
|
20241015,120500,91420435,2345,2320,2385,2310,6616
|
|
20241015,120400,75881735,2320,2295,2320,2295,1889
|
|
20241015,120300,71538760,2290,2300,2300,2290,945
|
|
20241015,120200,69374460,2300,2300,2300,2300,190
|
|
20241015,120100,68937460,2300,2310,2310,2300,50
|
|
20241015,120000,68822325,2320,2320,2320,2320,34
|
|
20241015,115900,68743445,2320,2340,2340,2315,582
|
|
20241015,115800,67393390,2340,2340,2345,2340,1320
|
|
20241015,115700,64304585,2340,2325,2340,2320,2271
|
|
20241015,115600,59011015,2325,2335,2340,2305,1587
|
|
20241015,115500,55315660,2335,2300,2335,2300,3112
|
|
20241015,115400,48055340,2290,2295,2300,2290,769
|
|
20241015,115300,46286695,2300,2285,2300,2285,1098
|
|
20241015,115200,43773775,2295,2280,2295,2280,976
|
|
20241015,115100,41538170,2265,2270,2280,2265,3455
|
|
20241015,115000,33678240,2265,2255,2265,2255,720
|
|
20241015,114900,32050565,2240,2240,2240,2240,0
|
|
20241015,114800,32050565,2240,2240,2240,2240,0
|
|
20241015,114700,32050565,2240,2240,2240,2240,0
|
|
20241015,114600,32050565,2240,2240,2240,2240,0
|
|
20241015,114500,32050565,2240,2240,2240,2240,0
|
|
20241015,114400,32050565,2240,2240,2240,2240,0
|
|
20241015,114300,32050565,2240,2240,2240,2240,0
|
|
20241015,114200,32050565,2240,2240,2240,2240,0
|
|
20241015,114100,32050565,2240,2240,2240,2240,0
|
|
20241015,114000,32050565,2240,2240,2240,2240,0
|
|
20241015,113900,32050565,2240,2240,2240,2240,0
|
|
20241015,113800,32050565,2240,2240,2240,2240,0
|
|
20241015,113700,32050565,2240,2240,2240,2240,0
|
|
20241015,113600,32050565,2240,2240,2240,2240,0
|
|
20241015,113500,32050565,2240,2240,2240,2240,0
|
|
20241015,113400,32050565,2240,2240,2240,2240,306
|
|
20241015,113300,31365125,2245,2245,2245,2245,31
|
|
20241015,113200,31295530,2250,2250,2250,2250,0
|
|
20241015,113100,31295530,2250,2250,2250,2250,0
|
|
20241015,113000,31295530,2250,2250,2250,2250,0
|
|
20241015,112900,31295530,2250,2250,2250,2250,0
|
|
20241015,112800,31295530,2250,2250,2250,2250,0
|
|
20241015,112700,31295530,2250,2250,2250,2250,0
|
|
20241015,112600,31295530,2250,2250,2250,2250,0
|
|
20241015,112500,31295530,2250,2250,2250,2250,0
|
|
20241015,112400,31295530,2250,2250,2250,2250,0
|
|
20241015,112300,31295530,2250,2250,2250,2250,495
|
|
20241015,112200,30181780,2250,2250,2250,2250,7
|
|
20241015,112100,30166030,2255,2255,2255,2255,2
|
|
20241015,112000,30161520,2255,2255,2255,2255,35
|
|
20241015,111900,30082595,2250,2250,2250,2250,1
|
|
20241015,111800,30080345,2245,2245,2245,2245,1
|
|
20241015,111700,30078100,2240,2240,2240,2240,0
|
|
20241015,111600,30078100,2240,2240,2240,2240,0
|
|
20241015,111500,30078100,2240,2240,2240,2240,0
|
|
20241015,111400,30078100,2240,2240,2240,2240,0
|
|
20241015,111300,30078100,2240,2240,2240,2240,459
|
|
20241015,111200,29049940,2245,2245,2245,2245,166
|
|
20241015,111100,28677270,2245,2245,2245,2245,0
|
|
20241015,111000,28677270,2245,2245,2245,2245,0
|
|
20241015,110900,28677270,2245,2245,2245,2245,0
|
|
20241015,110800,28677270,2245,2245,2245,2245,17
|
|
20241015,110700,28639105,2250,2250,2250,2250,0
|
|
20241015,110600,28639105,2250,2250,2250,2250,0
|
|
20241015,110500,28639105,2250,2250,2250,2250,0
|
|
20241015,110400,28639105,2250,2250,2250,2250,1
|
|
20241015,110300,28636855,2245,2245,2245,2245,0
|
|
20241015,110200,28636855,2245,2245,2245,2245,1
|
|
20241015,110100,28634610,2235,2235,2235,2235,0
|
|
20241015,110000,28634610,2235,2255,2260,2210,5331
|
|
20241015,105900,16732440,2250,2250,2250,2250,0
|
|
20241015,105800,16732440,2250,2250,2250,2250,0
|
|
20241015,105700,16732440,2250,2250,2250,2250,0
|
|
20241015,105600,16732440,2250,2250,2250,2250,0
|
|
20241015,105500,16732440,2250,2250,2250,2250,0
|
|
20241015,105400,16732440,2250,2250,2250,2250,0
|
|
20241015,105300,16732440,2250,2250,2250,2250,0
|
|
20241015,105200,16732440,2250,2250,2250,2250,0
|
|
20241015,105100,16732440,2250,2250,2250,2250,0
|
|
20241015,105000,16732440,2250,2250,2250,2250,0
|
|
20241015,104900,16732440,2250,2250,2250,2250,0
|
|
20241015,104800,16732440,2250,2250,2250,2250,40
|
|
20241015,104700,16642440,2245,2245,2245,2245,0
|
|
20241015,104600,16642440,2245,2245,2245,2245,0
|
|
20241015,104500,16642440,2245,2245,2245,2245,0
|
|
20241015,104400,16642440,2245,2245,2245,2245,0
|
|
20241015,104300,16642440,2245,2245,2245,2245,0
|
|
20241015,104200,16642440,2245,2245,2245,2245,4
|
|
20241015,104100,16633460,2250,2250,2250,2250,301
|
|
20241015,104000,15956210,2245,2245,2245,2245,0
|
|
20241015,103900,15956210,2245,2245,2245,2245,0
|
|
20241015,103800,15956210,2245,2245,2245,2245,8
|
|
20241015,103700,15938250,2250,2250,2250,2250,0
|
|
20241015,103600,15938250,2250,2250,2250,2250,0
|
|
20241015,103500,15938250,2250,2250,2250,2250,0
|
|
20241015,103400,15938250,2250,2250,2250,2250,2
|
|
20241015,103300,15933750,2250,2250,2250,2250,0
|
|
20241015,103200,15933750,2250,2250,2250,2250,0
|
|
20241015,103100,15933750,2250,2250,2250,2250,0
|
|
20241015,103000,15933750,2250,2250,2250,2250,1
|
|
20241015,102900,15931500,2250,2250,2250,2250,0
|
|
20241015,102800,15931500,2250,2250,2250,2250,0
|
|
20241015,102700,15931500,2250,2250,2250,2250,171
|
|
20241015,102600,15546750,2250,2250,2250,2250,0
|
|
20241015,102500,15546750,2250,2250,2250,2250,0
|
|
20241015,102400,15546750,2250,2250,2250,2250,137
|
|
20241015,102300,15238500,2250,2250,2250,2250,0
|
|
20241015,102200,15238500,2250,2250,2250,2250,0
|
|
20241015,102100,15238500,2250,2250,2250,2250,0
|
|
20241015,102000,15238500,2250,2250,2250,2250,0
|
|
20241015,101900,15238500,2250,2250,2250,2250,0
|
|
20241015,101800,15238500,2250,2250,2250,2250,0
|
|
20241015,101700,15238500,2250,2250,2250,2250,0
|
|
20241015,101600,15238500,2250,2250,2250,2250,0
|
|
20241015,101500,15238500,2250,2245,2250,2245,190
|
|
20241015,101400,14811900,2250,2250,2250,2250,500
|
|
20241015,101300,13686900,2245,2245,2245,2245,0
|
|
20241015,101200,13686900,2245,2245,2245,2245,119
|
|
20241015,101100,13419745,2245,2245,2245,2245,0
|
|
20241015,101000,13419745,2245,2245,2245,2245,0
|
|
20241015,100900,13419745,2245,2245,2245,2245,8
|
|
20241015,100800,13401785,2245,2245,2245,2245,1
|
|
20241015,100700,13399540,2250,2250,2250,2250,0
|
|
20241015,100600,13399540,2250,2250,2250,2250,0
|
|
20241015,100500,13399540,2250,2250,2250,2250,0
|
|
20241015,100400,13399540,2250,2250,2250,2250,0
|
|
20241015,100300,13399540,2250,2250,2250,2250,1
|
|
20241015,100200,13397290,2255,2255,2255,2255,0
|
|
20241015,100100,13397290,2255,2255,2255,2255,0
|
|
20241015,100000,13397290,2255,2255,2255,2255,0
|
|
20241015,095900,13397290,2255,2255,2255,2255,0
|
|
20241015,095800,13397290,2255,2255,2255,2255,0
|
|
20241015,095700,13397290,2255,2255,2255,2255,0
|
|
20241015,095600,13397290,2255,2255,2255,2255,0
|
|
20241015,095500,13397290,2255,2255,2255,2255,102
|
|
20241015,095400,13167280,2255,2255,2255,2255,2
|
|
20241015,095300,13162770,2255,2255,2255,2255,5
|
|
20241015,095200,13151495,2250,2250,2250,2250,0
|
|
20241015,095100,13151495,2250,2250,2250,2250,0
|
|
20241015,095000,13151495,2250,2250,2250,2250,0
|
|
20241015,094900,13151495,2250,2250,2250,2250,0
|
|
20241015,094800,13151495,2250,2250,2250,2250,0
|
|
20241015,094700,13151495,2250,2250,2250,2250,0
|
|
20241015,094600,13151495,2250,2250,2250,2250,6
|
|
20241015,094500,13137995,2255,2255,2255,2255,0
|
|
20241015,094400,13137995,2255,2255,2255,2255,0
|
|
20241015,094300,13137995,2255,2255,2255,2255,0
|
|
20241015,094200,13137995,2255,2255,2255,2255,1
|
|
20241015,094100,13135740,2255,2260,2260,2255,15
|
|
20241015,094000,13101900,2265,2265,2265,2265,1
|
|
20241015,093900,13099635,2260,2260,2260,2260,400
|
|
20241015,093800,12195635,2270,2270,2270,2270,2
|
|
20241015,093700,12191095,2270,2270,2270,2270,0
|
|
20241015,093600,12191095,2270,2270,2270,2270,0
|
|
20241015,093500,12191095,2270,2270,2270,2270,0
|
|
20241015,093400,12191095,2270,2275,2275,2270,16
|
|
20241015,093300,12154770,2275,2275,2275,2275,1
|
|
20241015,093200,12152495,2275,2275,2275,2275,1
|
|
20241015,093100,12150220,2270,2275,2275,2270,44
|
|
20241015,093000,12050335,2275,2275,2275,2275,202
|
|
20241015,092900,11590785,2275,2275,2275,2275,0
|
|
20241015,092800,11590785,2275,2275,2275,2275,1
|
|
20241015,092700,11588510,2275,2275,2275,2275,0
|
|
20241015,092600,11588510,2275,2275,2275,2275,0
|
|
20241015,092500,11588510,2275,2280,2280,2275,1438
|
|
20241015,092400,8316680,2280,2275,2280,2275,79
|
|
20241015,092300,8136575,2275,2275,2275,2275,198
|
|
20241015,092200,7686125,2280,2280,2280,2280,62
|
|
20241015,092100,7544765,2280,2255,2280,2250,1333
|
|
20241015,092000,4523265,2260,2260,2260,2260,7
|
|
20241015,091900,4507445,2265,2265,2265,2265,0
|
|
20241015,091800,4507445,2265,2265,2265,2265,99
|
|
20241015,091700,4283210,2270,2270,2270,2270,0
|
|
20241015,091600,4283210,2270,2255,2270,2255,1046
|
|
20241015,091500,1915970,2255,2255,2255,2255,1
|
|
20241015,091400,1913715,2255,2255,2255,2255,9
|
|
20241015,091300,1893420,2255,2255,2255,2255,1
|
|
20241015,091200,1891165,2255,2255,2255,2255,1
|
|
20241015,091100,1888910,2255,2255,2255,2255,6
|
|
20241015,091000,1875380,2245,2245,2245,2245,66
|
|
20241015,090900,1727210,2245,2250,2250,2245,150
|
|
20241015,090800,1389940,2250,2250,2250,2250,0
|
|
20241015,090700,1389940,2250,2250,2250,2250,0
|
|
20241015,090600,1389940,2250,2250,2250,2250,0
|
|
20241015,090500,1389940,2250,2250,2250,2250,0
|
|
20241015,090400,1389940,2250,2250,2250,2250,482
|
|
20241015,090300,305440,2250,2250,2250,2250,0
|
|
20241015,090200,305440,2250,2250,2250,2250,24
|
|
20241015,090100,251440,2245,2245,2245,2245,0
|
|
20241015,090000,251440,2245,2245,2245,2245,112
|