660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,195700,433235365,2440,2440,2440,2440,3775
|
|
20241107,195600,433235365,2440,2440,2440,2440,0
|
|
20241107,195500,433235365,2440,2440,2440,2440,0
|
|
20241107,195400,433235365,2440,2440,2440,2440,0
|
|
20241107,195300,433235365,2440,2440,2440,2440,0
|
|
20241107,195200,433235365,2440,2440,2440,2440,0
|
|
20241107,195100,433235365,2440,2440,2440,2440,0
|
|
20241107,195000,433235365,2440,2440,2440,2440,0
|
|
20241107,194900,433235365,2440,2440,2440,2440,0
|
|
20241107,194800,433235365,2440,2440,2440,2440,0
|
|
20241107,194700,433235365,2440,2440,2440,2440,0
|
|
20241107,194600,433235365,2440,2440,2440,2440,0
|
|
20241107,194500,433235365,2440,2440,2440,2440,0
|
|
20241107,194400,433235365,2440,2440,2440,2440,0
|
|
20241107,194300,433235365,2440,2440,2440,2440,0
|
|
20241107,194200,433235365,2440,2440,2440,2440,0
|
|
20241107,194100,433235365,2440,2440,2440,2440,0
|
|
20241107,194000,433235365,2440,2440,2440,2440,0
|
|
20241107,193900,433235365,2440,2440,2440,2440,0
|
|
20241107,193800,433235365,2440,2440,2440,2440,0
|
|
20241107,193700,433235365,2440,2440,2440,2440,0
|
|
20241107,193600,433235365,2440,2440,2440,2440,0
|
|
20241107,193500,433235365,2440,2440,2440,2440,0
|
|
20241107,193400,433235365,2440,2440,2440,2440,0
|
|
20241107,193300,433235365,2440,2440,2440,2440,0
|
|
20241107,193200,433235365,2440,2440,2440,2440,0
|
|
20241107,193100,433235365,2440,2440,2440,2440,0
|
|
20241107,193000,433235365,2440,2440,2440,2440,0
|
|
20241107,192900,433235365,2440,2440,2440,2440,0
|
|
20241107,192800,433235365,2440,2440,2440,2440,0
|
|
20241107,192700,433235365,2440,2440,2440,2440,3775
|
|
20241107,192600,433235365,2440,2440,2440,2440,0
|
|
20241107,192500,433235365,2440,2440,2440,2440,0
|
|
20241107,192400,433235365,2440,2440,2440,2440,0
|
|
20241107,192300,433235365,2440,2440,2440,2440,0
|
|
20241107,192200,433235365,2440,2440,2440,2440,0
|
|
20241107,192100,433235365,2440,2440,2440,2440,0
|
|
20241107,192000,433235365,2440,2440,2440,2440,0
|
|
20241107,191900,433235365,2440,2440,2440,2440,0
|
|
20241107,191800,433235365,2440,2440,2440,2440,0
|
|
20241107,191700,433235365,2440,2440,2440,2440,0
|
|
20241107,191600,433235365,2440,2440,2440,2440,0
|
|
20241107,191500,433235365,2440,2440,2440,2440,0
|
|
20241107,191400,433235365,2440,2440,2440,2440,0
|
|
20241107,191300,433235365,2440,2440,2440,2440,0
|
|
20241107,191200,433235365,2440,2440,2440,2440,0
|
|
20241107,191100,433235365,2440,2440,2440,2440,0
|
|
20241107,191000,433235365,2440,2440,2440,2440,0
|
|
20241107,190900,433235365,2440,2440,2440,2440,0
|
|
20241107,190800,433235365,2440,2440,2440,2440,0
|
|
20241107,190700,433235365,2440,2440,2440,2440,0
|
|
20241107,190600,433235365,2440,2440,2440,2440,0
|
|
20241107,190500,433235365,2440,2440,2440,2440,0
|
|
20241107,190400,433235365,2440,2440,2440,2440,0
|
|
20241107,190300,433235365,2440,2440,2440,2440,0
|
|
20241107,190200,433235365,2440,2440,2440,2440,0
|
|
20241107,190100,433235365,2440,2440,2440,2440,0
|
|
20241107,190000,433235365,2440,2440,2440,2440,0
|
|
20241107,185900,433235365,2440,2440,2440,2440,0
|
|
20241107,185800,433235365,2440,2440,2440,2440,0
|
|
20241107,185700,433235365,2440,2440,2440,2440,3775
|
|
20241107,185600,433235365,2440,2440,2440,2440,0
|
|
20241107,185500,433235365,2440,2440,2440,2440,0
|
|
20241107,185400,433235365,2440,2440,2440,2440,0
|
|
20241107,185300,433235365,2440,2440,2440,2440,0
|
|
20241107,185200,433235365,2440,2440,2440,2440,0
|
|
20241107,185100,433235365,2440,2440,2440,2440,0
|
|
20241107,185000,433235365,2440,2440,2440,2440,0
|
|
20241107,184900,433235365,2440,2440,2440,2440,0
|
|
20241107,184800,433235365,2440,2440,2440,2440,0
|
|
20241107,184700,433235365,2440,2440,2440,2440,0
|
|
20241107,184600,433235365,2440,2440,2440,2440,0
|
|
20241107,184500,433235365,2440,2440,2440,2440,0
|
|
20241107,184400,433235365,2440,2440,2440,2440,0
|
|
20241107,184300,433235365,2440,2440,2440,2440,0
|
|
20241107,184200,433235365,2440,2440,2440,2440,0
|
|
20241107,184100,433235365,2440,2440,2440,2440,0
|
|
20241107,184000,433235365,2440,2440,2440,2440,0
|
|
20241107,183900,433235365,2440,2440,2440,2440,0
|
|
20241107,183800,433235365,2440,2440,2440,2440,0
|
|
20241107,183700,433235365,2440,2440,2440,2440,0
|
|
20241107,183600,433235365,2440,2440,2440,2440,0
|
|
20241107,183500,433235365,2440,2440,2440,2440,0
|
|
20241107,183400,433235365,2440,2440,2440,2440,0
|
|
20241107,183300,433235365,2440,2440,2440,2440,0
|
|
20241107,183200,433235365,2440,2440,2440,2440,0
|
|
20241107,183100,433235365,2440,2440,2440,2440,0
|
|
20241107,183000,433235365,2440,2440,2440,2440,0
|
|
20241107,182900,433235365,2440,2440,2440,2440,0
|
|
20241107,182800,433235365,2440,2440,2440,2440,0
|
|
20241107,182700,433235365,2440,2440,2440,2440,3775
|
|
20241107,182600,433235365,2440,2440,2440,2440,0
|
|
20241107,182500,433235365,2440,2440,2440,2440,0
|
|
20241107,182400,433235365,2440,2440,2440,2440,0
|
|
20241107,182300,433235365,2440,2440,2440,2440,0
|
|
20241107,182200,433235365,2440,2440,2440,2440,0
|
|
20241107,182100,433235365,2440,2440,2440,2440,0
|
|
20241107,182000,433235365,2440,2440,2440,2440,0
|
|
20241107,181900,433235365,2440,2440,2440,2440,0
|
|
20241107,181800,433235365,2440,2440,2440,2440,0
|
|
20241107,181700,433235365,2440,2440,2440,2440,0
|
|
20241107,181600,433235365,2440,2440,2440,2440,0
|
|
20241107,181500,433235365,2440,2440,2440,2440,0
|
|
20241107,181400,433235365,2440,2440,2440,2440,0
|
|
20241107,181300,433235365,2440,2440,2440,2440,0
|
|
20241107,181200,433235365,2440,2440,2440,2440,0
|
|
20241107,181100,433235365,2440,2440,2440,2440,0
|
|
20241107,181000,433235365,2440,2440,2440,2440,0
|
|
20241107,180900,433235365,2440,2440,2440,2440,0
|
|
20241107,180800,433235365,2440,2440,2440,2440,0
|
|
20241107,180700,433235365,2440,2440,2440,2440,0
|
|
20241107,180600,433235365,2440,2440,2440,2440,0
|
|
20241107,180500,433235365,2440,2440,2440,2440,0
|
|
20241107,180400,433235365,2440,2440,2440,2440,0
|
|
20241107,180300,433235365,2440,2440,2440,2440,0
|
|
20241107,180200,433235365,2440,2440,2440,2440,0
|
|
20241107,180100,433235365,2440,2440,2440,2440,0
|
|
20241107,180000,433235365,2440,2440,2440,2440,0
|
|
20241107,175900,433235365,2440,2440,2440,2440,0
|
|
20241107,175800,433235365,2440,2440,2440,2440,0
|
|
20241107,175700,433235365,2440,2440,2440,2440,3775
|
|
20241107,175600,433235365,2440,2440,2440,2440,0
|
|
20241107,175500,433235365,2440,2440,2440,2440,0
|
|
20241107,175400,433235365,2440,2440,2440,2440,0
|
|
20241107,175300,433235365,2440,2440,2440,2440,0
|
|
20241107,175200,433235365,2440,2440,2440,2440,0
|
|
20241107,175100,433235365,2440,2440,2440,2440,0
|
|
20241107,175000,433235365,2440,2440,2440,2440,0
|
|
20241107,174900,433235365,2440,2440,2440,2440,0
|
|
20241107,174800,433235365,2440,2440,2440,2440,0
|
|
20241107,174700,433235365,2440,2440,2440,2440,0
|
|
20241107,174600,433235365,2440,2440,2440,2440,0
|
|
20241107,174500,433235365,2440,2440,2440,2440,0
|
|
20241107,174400,433235365,2440,2440,2440,2440,0
|
|
20241107,174300,433235365,2440,2440,2440,2440,0
|
|
20241107,174200,433235365,2440,2440,2440,2440,0
|
|
20241107,174100,433235365,2440,2440,2440,2440,0
|
|
20241107,174000,433235365,2440,2440,2440,2440,0
|
|
20241107,173900,433235365,2440,2440,2440,2440,0
|
|
20241107,173800,433235365,2440,2440,2440,2440,0
|
|
20241107,173700,433235365,2440,2440,2440,2440,0
|
|
20241107,173600,433235365,2440,2440,2440,2440,0
|
|
20241107,173500,433235365,2440,2440,2440,2440,0
|
|
20241107,173400,433235365,2440,2440,2440,2440,0
|
|
20241107,173300,433235365,2440,2440,2440,2440,0
|
|
20241107,173200,433235365,2440,2440,2440,2440,0
|
|
20241107,173100,433235365,2440,2440,2440,2440,0
|
|
20241107,173000,433235365,2440,2440,2440,2440,0
|
|
20241107,172900,433235365,2440,2440,2440,2440,0
|
|
20241107,172800,433235365,2440,2440,2440,2440,0
|
|
20241107,172700,433235365,2440,2440,2440,2440,3775
|
|
20241107,172600,433235365,2440,2440,2440,2440,0
|
|
20241107,172500,433235365,2440,2440,2440,2440,0
|
|
20241107,172400,433235365,2440,2440,2440,2440,0
|
|
20241107,172300,433235365,2440,2440,2440,2440,0
|
|
20241107,172200,433235365,2440,2440,2440,2440,0
|
|
20241107,172100,433235365,2440,2440,2440,2440,0
|
|
20241107,172000,433235365,2440,2440,2440,2440,0
|
|
20241107,171900,433235365,2440,2440,2440,2440,0
|
|
20241107,171800,433235365,2440,2440,2440,2440,0
|
|
20241107,171700,433235365,2440,2440,2440,2440,0
|
|
20241107,171600,433235365,2440,2440,2440,2440,0
|
|
20241107,171500,433235365,2440,2440,2440,2440,0
|
|
20241107,171400,433235365,2440,2440,2440,2440,0
|
|
20241107,171300,433235365,2440,2440,2440,2440,0
|
|
20241107,171200,433235365,2440,2440,2440,2440,0
|
|
20241107,171100,433235365,2440,2440,2440,2440,0
|
|
20241107,171000,433235365,2440,2440,2440,2440,0
|
|
20241107,170900,433235365,2440,2440,2440,2440,0
|
|
20241107,170800,433235365,2440,2440,2440,2440,0
|
|
20241107,170700,433235365,2440,2440,2440,2440,0
|
|
20241107,170600,433235365,2440,2440,2440,2440,0
|
|
20241107,170500,433235365,2440,2440,2440,2440,0
|
|
20241107,170400,433235365,2440,2440,2440,2440,0
|
|
20241107,170300,433235365,2440,2440,2440,2440,0
|
|
20241107,170200,433235365,2440,2440,2440,2440,0
|
|
20241107,170100,433235365,2440,2440,2440,2440,0
|
|
20241107,170000,433235365,2440,2440,2440,2440,0
|
|
20241107,165900,433235365,2440,2440,2440,2440,0
|
|
20241107,165800,433235365,2440,2440,2440,2440,0
|
|
20241107,165700,433235365,2440,2440,2440,2440,3775
|
|
20241107,165600,433235365,2440,2440,2440,2440,0
|
|
20241107,165500,433235365,2440,2440,2440,2440,0
|
|
20241107,165400,433235365,2440,2440,2440,2440,0
|
|
20241107,165300,433235365,2440,2440,2440,2440,0
|
|
20241107,165200,433235365,2440,2440,2440,2440,0
|
|
20241107,165100,433235365,2440,2440,2440,2440,0
|
|
20241107,165000,433235365,2440,2440,2440,2440,0
|
|
20241107,164900,433235365,2440,2440,2440,2440,0
|
|
20241107,164800,433235365,2440,2440,2440,2440,0
|
|
20241107,164700,433235365,2440,2440,2440,2440,0
|
|
20241107,164600,433235365,2440,2440,2440,2440,0
|
|
20241107,164500,433235365,2440,2440,2440,2440,0
|
|
20241107,164400,433235365,2440,2440,2440,2440,0
|
|
20241107,164300,433235365,2440,2440,2440,2440,0
|
|
20241107,164200,433235365,2440,2440,2440,2440,0
|
|
20241107,164100,433235365,2440,2440,2440,2440,0
|
|
20241107,164000,433235365,2440,2440,2440,2440,0
|
|
20241107,163900,433235365,2440,2440,2440,2440,0
|
|
20241107,163800,433235365,2440,2440,2440,2440,0
|
|
20241107,163700,433235365,2440,2440,2440,2440,0
|
|
20241107,163600,433235365,2440,2440,2440,2440,0
|
|
20241107,163500,433235365,2440,2440,2440,2440,0
|
|
20241107,163400,433235365,2440,2440,2440,2440,0
|
|
20241107,163300,433235365,2440,2440,2440,2440,0
|
|
20241107,163200,433235365,2440,2440,2440,2440,0
|
|
20241107,163100,433235365,2440,2440,2440,2440,0
|
|
20241107,163000,433235365,2440,2440,2440,2440,0
|
|
20241107,162900,433235365,2440,2440,2440,2440,0
|
|
20241107,162800,433235365,2440,2440,2440,2440,0
|
|
20241107,162700,433235365,2440,2440,2440,2440,3775
|
|
20241107,162600,433235365,2440,2440,2440,2440,0
|
|
20241107,162500,433235365,2440,2440,2440,2440,0
|
|
20241107,162400,433235365,2440,2440,2440,2440,0
|
|
20241107,162300,433235365,2440,2440,2440,2440,0
|
|
20241107,162200,433235365,2440,2440,2440,2440,0
|
|
20241107,162100,433235365,2440,2440,2440,2440,0
|
|
20241107,162000,433235365,2440,2440,2440,2440,0
|
|
20241107,161900,433235365,2440,2440,2440,2440,0
|
|
20241107,161800,433235365,2440,2440,2440,2440,0
|
|
20241107,161700,433235365,2440,2440,2440,2440,0
|
|
20241107,161600,433235365,2440,2440,2440,2440,0
|
|
20241107,161500,433235365,2440,2440,2440,2440,0
|
|
20241107,161400,433235365,2440,2440,2440,2440,0
|
|
20241107,161300,433235365,2440,2440,2440,2440,0
|
|
20241107,161200,433235365,2440,2440,2440,2440,0
|
|
20241107,161100,433235365,2440,2440,2440,2440,0
|
|
20241107,161000,433235365,2440,2440,2440,2440,0
|
|
20241107,160900,433235365,2440,2440,2440,2440,0
|
|
20241107,160800,433235365,2440,2440,2440,2440,0
|
|
20241107,160700,433235365,2440,2440,2440,2440,0
|
|
20241107,160600,433235365,2440,2440,2440,2440,0
|
|
20241107,160500,433235365,2440,2440,2440,2440,0
|
|
20241107,160400,433235365,2440,2440,2440,2440,0
|
|
20241107,160300,433235365,2440,2440,2440,2440,0
|
|
20241107,160200,433235365,2440,2440,2440,2440,0
|
|
20241107,160100,433235365,2440,2440,2440,2440,0
|
|
20241107,160000,433235365,2440,2440,2440,2440,0
|
|
20241107,155900,433235365,2440,2440,2440,2440,0
|
|
20241107,155800,433235365,2440,2440,2440,2440,0
|
|
20241107,155700,433235365,2440,2440,2440,2440,3775
|
|
20241107,155600,433235365,2440,2440,2440,2440,0
|
|
20241107,155500,433235365,2440,2440,2440,2440,0
|
|
20241107,155400,433235365,2440,2440,2440,2440,0
|
|
20241107,155300,433235365,2440,2440,2440,2440,0
|
|
20241107,155200,433235365,2440,2440,2440,2440,0
|
|
20241107,155100,433235365,2440,2440,2440,2440,0
|
|
20241107,155000,433235365,2440,2440,2440,2440,0
|
|
20241107,154900,433235365,2440,2440,2440,2440,0
|
|
20241107,154800,433235365,2440,2440,2440,2440,0
|
|
20241107,154700,433235365,2440,2440,2440,2440,0
|
|
20241107,154600,433235365,2440,2440,2440,2440,0
|
|
20241107,154500,433235365,2440,2440,2440,2440,0
|
|
20241107,154400,433235365,2440,2440,2440,2440,0
|
|
20241107,154300,433235365,2440,2440,2440,2440,0
|
|
20241107,154200,433235365,2440,2440,2440,2440,0
|
|
20241107,154100,433235365,2440,2440,2440,2440,0
|
|
20241107,154000,433235365,2440,2440,2440,2440,0
|
|
20241107,153900,433235365,2440,2440,2440,2440,0
|
|
20241107,153800,433235365,2440,2440,2440,2440,0
|
|
20241107,153700,433235365,2440,2440,2440,2440,0
|
|
20241107,153600,433235365,2440,2440,2440,2440,0
|
|
20241107,153500,433235365,2440,2440,2440,2440,0
|
|
20241107,153400,433235365,2440,2440,2440,2440,0
|
|
20241107,153300,433235365,2440,2440,2440,2440,0
|
|
20241107,153200,433235365,2440,2440,2440,2440,0
|
|
20241107,153100,433235365,2440,2440,2440,2440,0
|
|
20241107,153000,433235365,2440,2440,2440,2440,3775
|
|
20241107,152900,424024365,2465,2465,2465,2465,0
|
|
20241107,152800,424024365,2465,2465,2465,2465,0
|
|
20241107,152700,424024365,2465,2465,2465,2465,0
|
|
20241107,152600,424024365,2465,2465,2465,2465,0
|
|
20241107,152500,424024365,2465,2465,2465,2465,0
|
|
20241107,152400,424024365,2465,2465,2465,2465,0
|
|
20241107,152300,424024365,2465,2465,2465,2465,0
|
|
20241107,152200,424024365,2465,2465,2465,2465,0
|
|
20241107,152100,424024365,2465,2465,2465,2465,0
|
|
20241107,152000,424024365,2465,2465,2465,2465,0
|
|
20241107,151900,424024365,2465,2465,2465,2435,1424
|
|
20241107,151800,420543285,2465,2460,2465,2455,2195
|
|
20241107,151700,415144390,2460,2455,2460,2455,75
|
|
20241107,151600,414960260,2460,2460,2460,2460,1
|
|
20241107,151500,414957800,2460,2460,2460,2460,0
|
|
20241107,151400,414957800,2460,2450,2460,2450,207
|
|
20241107,151300,414449860,2455,2455,2455,2455,219
|
|
20241107,151200,413912215,2455,2455,2455,2455,2000
|
|
20241107,151100,409002215,2455,2455,2455,2455,1
|
|
20241107,151000,408999760,2445,2450,2450,2445,400
|
|
20241107,150900,408020205,2455,2455,2455,2455,30
|
|
20241107,150800,407946555,2455,2455,2455,2455,1180
|
|
20241107,150700,405049655,2455,2455,2455,2455,45
|
|
20241107,150600,404939180,2455,2455,2455,2455,299
|
|
20241107,150500,404205135,2455,2455,2455,2455,0
|
|
20241107,150400,404205135,2455,2450,2455,2445,31
|
|
20241107,150300,404129280,2450,2450,2450,2450,112
|
|
20241107,150200,403854880,2450,2450,2450,2450,0
|
|
20241107,150100,403854880,2450,2450,2450,2450,400
|
|
20241107,150000,402874880,2450,2450,2450,2450,0
|
|
20241107,145900,402874880,2450,2445,2450,2435,1049
|
|
20241107,145800,400315155,2440,2440,2440,2440,210
|
|
20241107,145700,399802755,2450,2440,2450,2440,2
|
|
20241107,145600,399797865,2440,2440,2440,2440,57
|
|
20241107,145500,399658785,2435,2435,2435,2435,4
|
|
20241107,145400,399649045,2450,2450,2450,2450,5
|
|
20241107,145300,399636795,2450,2450,2450,2450,1
|
|
20241107,145200,399634345,2440,2440,2440,2440,0
|
|
20241107,145100,399634345,2440,2440,2440,2440,20
|
|
20241107,145000,399585545,2440,2435,2445,2435,1391
|
|
20241107,144900,396198210,2435,2435,2435,2435,200
|
|
20241107,144800,395711210,2450,2450,2450,2450,0
|
|
20241107,144700,395711210,2450,2445,2450,2445,2
|
|
20241107,144600,395706315,2435,2445,2445,2435,290
|
|
20241107,144500,394998265,2435,2435,2435,2435,2
|
|
20241107,144400,394993395,2435,2435,2435,2435,15
|
|
20241107,144300,394956870,2435,2435,2435,2435,0
|
|
20241107,144200,394956870,2435,2435,2435,2435,0
|
|
20241107,144100,394956870,2435,2435,2435,2435,0
|
|
20241107,144000,394956870,2435,2445,2445,2435,502
|
|
20241107,143900,393734480,2445,2445,2445,2445,7
|
|
20241107,143800,393717365,2435,2440,2440,2435,121
|
|
20241107,143700,393422225,2440,2440,2440,2440,0
|
|
20241107,143600,393422225,2440,2440,2440,2440,0
|
|
20241107,143500,393422225,2440,2440,2440,2440,102
|
|
20241107,143400,393173345,2440,2440,2440,2440,0
|
|
20241107,143300,393173345,2440,2445,2445,2440,3401
|
|
20241107,143200,384874405,2445,2445,2445,2445,10
|
|
20241107,143100,384849955,2450,2450,2450,2450,0
|
|
20241107,143000,384849955,2450,2450,2450,2450,0
|
|
20241107,142900,384849955,2450,2450,2450,2450,0
|
|
20241107,142800,384849955,2450,2450,2450,2450,0
|
|
20241107,142700,384849955,2450,2445,2450,2445,826
|
|
20241107,142600,382826745,2445,2445,2445,2445,0
|
|
20241107,142500,382826745,2445,2445,2445,2445,444
|
|
20241107,142400,381741165,2445,2455,2455,2445,58
|
|
20241107,142300,381599345,2445,2445,2445,2445,16
|
|
20241107,142200,381560225,2450,2450,2450,2450,188
|
|
20241107,142100,381099625,2460,2460,2460,2460,0
|
|
20241107,142000,381099625,2460,2460,2460,2460,2001
|
|
20241107,141900,376177165,2460,2450,2460,2450,59
|
|
20241107,141800,376032595,2460,2460,2460,2460,0
|
|
20241107,141700,376032595,2460,2455,2460,2455,1299
|
|
20241107,141600,372843545,2450,2440,2450,2440,1325
|
|
20241107,141500,369606545,2440,2440,2440,2440,201
|
|
20241107,141400,369116105,2445,2440,2445,2440,317
|
|
20241107,141300,368342580,2445,2445,2445,2445,0
|
|
20241107,141200,368342580,2445,2445,2445,2445,0
|
|
20241107,141100,368342580,2445,2445,2445,2445,0
|
|
20241107,141000,368342580,2445,2445,2445,2445,0
|
|
20241107,140900,368342580,2445,2445,2445,2445,423
|
|
20241107,140800,367308345,2440,2440,2440,2440,250
|
|
20241107,140700,366698345,2435,2435,2435,2435,120
|
|
20241107,140600,366406145,2440,2445,2445,2440,228
|
|
20241107,140500,365849820,2445,2445,2445,2445,0
|
|
20241107,140400,365849820,2445,2445,2445,2445,0
|
|
20241107,140300,365849820,2445,2445,2445,2445,1000
|
|
20241107,140200,363404820,2450,2445,2450,2445,3
|
|
20241107,140100,363397475,2450,2450,2450,2450,0
|
|
20241107,140000,363397475,2450,2450,2450,2450,0
|
|
20241107,135900,363397475,2450,2450,2450,2450,10
|
|
20241107,135800,363372975,2435,2435,2435,2435,0
|
|
20241107,135700,363372975,2435,2435,2435,2435,53
|
|
20241107,135600,363243920,2450,2435,2450,2435,101
|
|
20241107,135500,362997970,2450,2450,2450,2450,0
|
|
20241107,135400,362997970,2450,2445,2450,2445,528
|
|
20241107,135300,361707005,2445,2445,2445,2445,0
|
|
20241107,135200,361707005,2445,2445,2445,2445,3
|
|
20241107,135100,361699670,2445,2445,2445,2445,0
|
|
20241107,135000,361699670,2445,2445,2445,2445,0
|
|
20241107,134900,361699670,2445,2445,2445,2445,40
|
|
20241107,134800,361601870,2445,2445,2445,2445,80
|
|
20241107,134700,361406270,2445,2445,2445,2445,0
|
|
20241107,134600,361406270,2445,2445,2445,2445,0
|
|
20241107,134500,361406270,2445,2445,2445,2445,2
|
|
20241107,134400,361401380,2445,2445,2445,2445,2
|
|
20241107,134300,361396490,2445,2445,2445,2445,6
|
|
20241107,134200,361381820,2435,2435,2435,2435,652
|
|
20241107,134100,359794200,2435,2435,2435,2435,9
|
|
20241107,134000,359772285,2425,2435,2435,2425,546
|
|
20241107,133900,358448225,2435,2435,2435,2435,0
|
|
20241107,133800,358448225,2435,2435,2435,2435,1
|
|
20241107,133700,358445790,2425,2425,2425,2425,0
|
|
20241107,133600,358445790,2425,2425,2425,2425,0
|
|
20241107,133500,358445790,2425,2425,2425,2425,0
|
|
20241107,133400,358445790,2425,2430,2430,2425,52
|
|
20241107,133300,358319480,2420,2420,2420,2420,0
|
|
20241107,133200,358319480,2420,2420,2420,2420,0
|
|
20241107,133100,358319480,2420,2420,2420,2420,0
|
|
20241107,133000,358319480,2420,2420,2420,2420,0
|
|
20241107,132900,358319480,2420,2420,2420,2420,1031
|
|
20241107,132800,355824460,2430,2430,2430,2430,0
|
|
20241107,132700,355824460,2430,2430,2430,2430,150
|
|
20241107,132600,355459960,2420,2420,2420,2420,0
|
|
20241107,132500,355459960,2420,2420,2420,2420,100
|
|
20241107,132400,355217960,2420,2420,2420,2420,10
|
|
20241107,132300,355193760,2420,2420,2420,2420,0
|
|
20241107,132200,355193760,2420,2420,2420,2420,5
|
|
20241107,132100,355181660,2420,2420,2420,2420,0
|
|
20241107,132000,355181660,2420,2420,2420,2420,0
|
|
20241107,131900,355181660,2420,2420,2420,2420,3102
|
|
20241107,131800,347674820,2420,2420,2420,2420,0
|
|
20241107,131700,347674820,2420,2420,2420,2420,0
|
|
20241107,131600,347674820,2420,2430,2430,2420,507
|
|
20241107,131500,346447760,2420,2430,2430,2420,4002
|
|
20241107,131400,336741895,2430,2430,2430,2430,0
|
|
20241107,131300,336741895,2430,2430,2430,2430,200
|
|
20241107,131200,336255895,2430,2430,2430,2430,83
|
|
20241107,131100,336054205,2430,2430,2430,2430,0
|
|
20241107,131000,336054205,2430,2435,2435,2430,300
|
|
20241107,130900,335325110,2440,2440,2440,2440,201
|
|
20241107,130800,334834670,2435,2435,2435,2435,55
|
|
20241107,130700,334700745,2440,2440,2440,2440,0
|
|
20241107,130600,334700745,2440,2440,2440,2430,4
|
|
20241107,130500,334691005,2430,2430,2430,2430,518
|
|
20241107,130400,333432265,2430,2435,2435,2430,110
|
|
20241107,130300,333164940,2430,2430,2430,2430,402
|
|
20241107,130200,332188080,2430,2445,2445,2430,1392
|
|
20241107,130100,328791790,2445,2445,2445,2445,0
|
|
20241107,130000,328791790,2445,2445,2445,2445,0
|
|
20241107,125900,328791790,2445,2445,2445,2445,551
|
|
20241107,125800,327444595,2450,2450,2450,2450,20
|
|
20241107,125700,327395595,2455,2455,2455,2450,111
|
|
20241107,125600,327123140,2455,2455,2455,2455,2
|
|
20241107,125500,327118230,2455,2450,2455,2445,76
|
|
20241107,125400,326932310,2455,2455,2455,2455,202
|
|
20241107,125300,326436400,2455,2455,2455,2455,0
|
|
20241107,125200,326436400,2455,2455,2455,2455,0
|
|
20241107,125100,326436400,2455,2455,2455,2455,0
|
|
20241107,125000,326436400,2455,2455,2455,2455,520
|
|
20241107,124900,325159800,2455,2455,2455,2455,0
|
|
20241107,124800,325159800,2455,2455,2455,2455,10
|
|
20241107,124700,325135250,2465,2465,2465,2465,4
|
|
20241107,124600,325125390,2465,2450,2465,2445,21
|
|
20241107,124500,325073800,2465,2460,2465,2460,1000
|
|
20241107,124400,322610015,2460,2455,2460,2455,1649
|
|
20241107,124300,318561355,2455,2450,2455,2450,693
|
|
20241107,124200,316862980,2450,2450,2450,2450,0
|
|
20241107,124100,316862980,2450,2445,2450,2445,272
|
|
20241107,124000,316197930,2445,2445,2445,2445,31
|
|
20241107,123900,316122135,2445,2445,2445,2445,7
|
|
20241107,123800,316105020,2445,2445,2445,2445,2911
|
|
20241107,123700,308987625,2450,2440,2450,2440,83
|
|
20241107,123600,308784285,2440,2440,2440,2440,53
|
|
20241107,123500,308654965,2450,2445,2450,2445,4
|
|
20241107,123400,308645170,2450,2445,2450,2445,245
|
|
20241107,123300,308046140,2440,2445,2445,2440,202
|
|
20241107,123200,307553250,2445,2445,2445,2445,41
|
|
20241107,123100,307453005,2440,2440,2440,2440,4
|
|
20241107,123000,307443245,2445,2440,2445,2440,238
|
|
20241107,122900,306862315,2435,2430,2435,2430,570
|
|
20241107,122800,305476390,2425,2425,2425,2425,0
|
|
20241107,122700,305476390,2425,2425,2425,2425,0
|
|
20241107,122600,305476390,2425,2425,2425,2425,0
|
|
20241107,122500,305476390,2425,2425,2425,2425,0
|
|
20241107,122400,305476390,2425,2425,2425,2425,0
|
|
20241107,122300,305476390,2425,2425,2425,2425,0
|
|
20241107,122200,305476390,2425,2425,2425,2425,0
|
|
20241107,122100,305476390,2425,2425,2425,2425,0
|
|
20241107,122000,305476390,2425,2425,2425,2425,0
|
|
20241107,121900,305476390,2425,2430,2430,2425,42
|
|
20241107,121800,305374335,2430,2430,2430,2430,0
|
|
20241107,121700,305374335,2430,2430,2430,2430,0
|
|
20241107,121600,305374335,2430,2430,2430,2430,0
|
|
20241107,121500,305374335,2430,2430,2430,2430,5
|
|
20241107,121400,305362185,2430,2430,2430,2430,6
|
|
20241107,121300,305347605,2430,2430,2430,2430,5
|
|
20241107,121200,305335455,2430,2430,2430,2430,1
|
|
20241107,121100,305333025,2425,2425,2425,2425,76
|
|
20241107,121000,305148725,2425,2425,2425,2425,24
|
|
20241107,120900,305090525,2415,2420,2420,2410,545
|
|
20241107,120800,303777055,2420,2415,2420,2415,1610
|
|
20241107,120700,299887100,2410,2420,2420,2410,731
|
|
20241107,120600,298124535,2415,2415,2415,2415,0
|
|
20241107,120500,298124535,2415,2415,2415,2415,0
|
|
20241107,120400,298124535,2415,2415,2415,2415,0
|
|
20241107,120300,298124535,2415,2415,2415,2415,0
|
|
20241107,120200,298124535,2415,2420,2420,2415,124
|
|
20241107,120100,297824915,2430,2430,2430,2430,0
|
|
20241107,120000,297824915,2430,2430,2430,2430,0
|
|
20241107,115900,297824915,2430,2430,2430,2430,0
|
|
20241107,115800,297824915,2430,2430,2430,2430,0
|
|
20241107,115700,297824915,2430,2430,2430,2430,0
|
|
20241107,115600,297824915,2430,2430,2430,2430,201
|
|
20241107,115500,297336485,2430,2430,2430,2430,0
|
|
20241107,115400,297336485,2430,2430,2430,2430,0
|
|
20241107,115300,297336485,2430,2430,2430,2430,20
|
|
20241107,115200,297287885,2430,2430,2430,2430,0
|
|
20241107,115100,297287885,2430,2430,2430,2430,1
|
|
20241107,115000,297285455,2420,2420,2420,2420,0
|
|
20241107,114900,297285455,2420,2420,2420,2420,0
|
|
20241107,114800,297285455,2420,2420,2420,2420,0
|
|
20241107,114700,297285455,2420,2430,2430,2420,433
|
|
20241107,114600,296233485,2430,2430,2430,2430,1
|
|
20241107,114500,296231055,2420,2420,2420,2420,0
|
|
20241107,114400,296231055,2420,2420,2420,2420,32
|
|
20241107,114300,296153615,2430,2430,2430,2430,2
|
|
20241107,114200,296148755,2425,2425,2425,2425,565
|
|
20241107,114100,294778630,2425,2425,2425,2425,0
|
|
20241107,114000,294778630,2425,2425,2425,2425,4
|
|
20241107,113900,294768930,2420,2415,2420,2415,562
|
|
20241107,113800,293409595,2410,2410,2410,2410,0
|
|
20241107,113700,293409595,2410,2410,2410,2410,50
|
|
20241107,113600,293289095,2410,2410,2410,2410,41
|
|
20241107,113500,293190285,2410,2410,2410,2410,0
|
|
20241107,113400,293190285,2410,2415,2415,2405,2283
|
|
20241107,113300,287699640,2410,2410,2410,2410,500
|
|
20241107,113200,286494640,2415,2410,2415,2410,6
|
|
20241107,113100,286480175,2410,2410,2410,2410,12
|
|
20241107,113000,286451255,2410,2410,2410,2410,1
|
|
20241107,112900,286448845,2410,2410,2410,2410,0
|
|
20241107,112800,286448845,2410,2410,2410,2410,71
|
|
20241107,112700,286277735,2410,2410,2410,2410,200
|
|
20241107,112600,285795735,2410,2410,2410,2410,0
|
|
20241107,112500,285795735,2410,2410,2410,2410,0
|
|
20241107,112400,285795735,2410,2415,2420,2410,505
|
|
20241107,112300,284574175,2415,2410,2415,2400,1995
|
|
20241107,112200,279779860,2420,2420,2420,2420,1
|
|
20241107,112100,279777440,2405,2420,2420,2405,650
|
|
20241107,112000,278211330,2415,2415,2415,2415,0
|
|
20241107,111900,278211330,2415,2415,2415,2415,0
|
|
20241107,111800,278211330,2415,2415,2415,2415,10
|
|
20241107,111700,278187180,2420,2420,2420,2420,10
|
|
20241107,111600,278162980,2420,2415,2420,2415,500
|
|
20241107,111500,276953395,2410,2410,2410,2410,1000
|
|
20241107,111400,274543395,2410,2410,2410,2410,50
|
|
20241107,111300,274422895,2410,2405,2415,2405,73
|
|
20241107,111200,274246965,2415,2405,2415,2405,1465
|
|
20241107,111100,270710400,2405,2405,2405,2405,57
|
|
20241107,111000,270573315,2415,2415,2415,2415,0
|
|
20241107,110900,270573315,2415,2415,2415,2415,0
|
|
20241107,110800,270573315,2415,2415,2415,2415,0
|
|
20241107,110700,270573315,2415,2415,2415,2415,25
|
|
20241107,110600,270512940,2405,2405,2405,2405,0
|
|
20241107,110500,270512940,2405,2405,2405,2405,35
|
|
20241107,110400,270428765,2405,2405,2405,2405,0
|
|
20241107,110300,270428765,2405,2405,2405,2405,864
|
|
20241107,110200,268350845,2400,2405,2405,2400,700
|
|
20241107,110100,266668345,2405,2410,2410,2405,204
|
|
20241107,110000,266177720,2405,2405,2405,2405,157
|
|
20241107,105900,265800135,2405,2405,2405,2405,359
|
|
20241107,105800,264936740,2405,2410,2410,2405,139
|
|
20241107,105700,264601945,2405,2405,2405,2405,126
|
|
20241107,105600,264298915,2415,2415,2415,2415,0
|
|
20241107,105500,264298915,2415,2415,2415,2415,1
|
|
20241107,105400,264296500,2395,2410,2410,2395,5000
|
|
20241107,105300,252296455,2410,2410,2410,2410,93
|
|
20241107,105200,252072325,2410,2405,2410,2405,927
|
|
20241107,105100,249842855,2410,2415,2415,2410,359
|
|
20241107,105000,248977520,2420,2420,2420,2420,0
|
|
20241107,104900,248977520,2420,2420,2420,2420,5
|
|
20241107,104800,248965420,2420,2420,2420,2420,400
|
|
20241107,104700,247997420,2420,2420,2420,2420,0
|
|
20241107,104600,247997420,2420,2420,2420,2420,0
|
|
20241107,104500,247997420,2420,2410,2420,2410,23
|
|
20241107,104400,247941960,2410,2410,2410,2410,0
|
|
20241107,104300,247941960,2410,2410,2410,2410,81
|
|
20241107,104200,247746750,2415,2415,2415,2415,2
|
|
20241107,104100,247741920,2420,2420,2420,2420,0
|
|
20241107,104000,247741920,2420,2420,2420,2420,0
|
|
20241107,103900,247741920,2420,2420,2420,2420,0
|
|
20241107,103800,247741920,2420,2420,2420,2420,1
|
|
20241107,103700,247739500,2405,2415,2415,2405,1719
|
|
20241107,103600,243597115,2420,2420,2420,2420,0
|
|
20241107,103500,243597115,2420,2420,2420,2420,0
|
|
20241107,103400,243597115,2420,2420,2420,2420,0
|
|
20241107,103300,243597115,2420,2420,2420,2420,103
|
|
20241107,103200,243347855,2420,2420,2420,2420,0
|
|
20241107,103100,243347855,2420,2420,2420,2420,2
|
|
20241107,103000,243343015,2410,2415,2415,2410,545
|
|
20241107,102900,242029340,2415,2415,2415,2415,0
|
|
20241107,102800,242029340,2415,2415,2415,2415,4
|
|
20241107,102700,242019680,2415,2415,2415,2415,14
|
|
20241107,102600,241985870,2415,2415,2415,2415,6
|
|
20241107,102500,241971380,2415,2415,2415,2415,10
|
|
20241107,102400,241947230,2405,2405,2405,2405,0
|
|
20241107,102300,241947230,2405,2405,2405,2405,0
|
|
20241107,102200,241947230,2405,2405,2405,2405,10
|
|
20241107,102100,241923180,2405,2405,2405,2405,1
|
|
20241107,102000,241920775,2410,2420,2420,2410,689
|
|
20241107,101900,240258280,2415,2420,2420,2415,1121
|
|
20241107,101800,237549085,2420,2420,2420,2420,0
|
|
20241107,101700,237549085,2420,2420,2425,2420,376
|
|
20241107,101600,236639155,2425,2430,2430,2425,25
|
|
20241107,101500,236578475,2425,2425,2425,2425,10
|
|
20241107,101400,236554225,2420,2420,2420,2420,0
|
|
20241107,101300,236554225,2420,2420,2420,2420,19
|
|
20241107,101200,236508245,2425,2420,2435,2420,314
|
|
20241107,101100,235746190,2435,2435,2435,2435,105
|
|
20241107,101000,235490515,2420,2420,2420,2420,1
|
|
20241107,100900,235488095,2435,2435,2435,2435,39
|
|
20241107,100800,235393130,2435,2425,2435,2425,25
|
|
20241107,100700,235332355,2435,2435,2435,2435,764
|
|
20241107,100600,233472015,2435,2435,2435,2435,35
|
|
20241107,100500,233386790,2435,2435,2435,2435,1
|
|
20241107,100400,233384355,2435,2430,2435,2430,43
|
|
20241107,100300,233279725,2420,2415,2420,2415,217
|
|
20241107,100200,232755170,2410,2410,2410,2410,0
|
|
20241107,100100,232755170,2410,2410,2410,2410,140
|
|
20241107,100000,232417770,2410,2420,2420,2410,215
|
|
20241107,095900,231898500,2415,2415,2415,2415,300
|
|
20241107,095800,231174000,2435,2415,2435,2415,1467
|
|
20241107,095700,227623190,2415,2415,2415,2415,1
|
|
20241107,095600,227620775,2415,2415,2415,2415,63
|
|
20241107,095500,227468630,2415,2405,2415,2400,530
|
|
20241107,095400,226194410,2410,2410,2410,2410,572
|
|
20241107,095300,224815890,2400,2400,2400,2400,0
|
|
20241107,095200,224815890,2400,2400,2400,2400,121
|
|
20241107,095100,224525490,2400,2400,2400,2400,141
|
|
20241107,095000,224187090,2410,2410,2410,2410,0
|
|
20241107,094900,224187090,2410,2410,2410,2410,0
|
|
20241107,094800,224187090,2410,2410,2410,2410,3
|
|
20241107,094700,224179860,2400,2400,2400,2400,2
|
|
20241107,094600,224175060,2400,2405,2415,2400,1542
|
|
20241107,094500,220466720,2405,2405,2405,2405,50
|
|
20241107,094400,220346470,2395,2400,2400,2395,2288
|
|
20241107,094300,214864970,2400,2400,2400,2400,520
|
|
20241107,094200,213616970,2395,2400,2400,2395,1960
|
|
20241107,094100,208912975,2400,2410,2415,2400,603
|
|
20241107,094000,207460680,2405,2405,2405,2405,1
|
|
20241107,093900,207458275,2405,2405,2405,2405,1453
|
|
20241107,093800,203963810,2405,2410,2410,2405,101
|
|
20241107,093700,203720900,2410,2410,2410,2410,530
|
|
20241107,093600,202443600,2425,2410,2425,2410,33
|
|
20241107,093500,202364055,2410,2410,2410,2410,670
|
|
20241107,093400,200749355,2425,2415,2425,2410,1928
|
|
20241107,093300,196090920,2410,2410,2410,2410,956
|
|
20241107,093200,193786960,2410,2410,2410,2405,267
|
|
20241107,093100,193144605,2415,2415,2415,2415,10
|
|
20241107,093000,193120455,2410,2410,2410,2410,1
|
|
20241107,092900,193118045,2410,2410,2415,2405,1291
|
|
20241107,092800,190002790,2405,2410,2410,2405,6
|
|
20241107,092700,189988350,2415,2405,2415,2405,502
|
|
20241107,092600,188781030,2405,2405,2405,2405,175
|
|
20241107,092500,188360155,2415,2405,2415,2405,228
|
|
20241107,092400,187811755,2405,2405,2405,2405,124
|
|
20241107,092300,187513535,2415,2410,2415,2410,300
|
|
20241107,092200,186790295,2415,2415,2415,2400,4724
|
|
20241107,092100,175417045,2415,2415,2415,2415,1
|
|
20241107,092000,175414630,2415,2410,2420,2410,397
|
|
20241107,091900,174454550,2410,2415,2415,2410,2613
|
|
20241107,091800,168144160,2420,2410,2420,2410,452
|
|
20241107,091700,167054755,2410,2410,2410,2410,157
|
|
20241107,091600,166676385,2410,2405,2420,2405,1587
|
|
20241107,091500,162842865,2415,2400,2415,2400,1575
|
|
20241107,091400,159043605,2395,2395,2395,2395,10
|
|
20241107,091300,159019655,2390,2390,2390,2390,11
|
|
20241107,091200,158993365,2385,2390,2390,2385,2066
|
|
20241107,091100,154055725,2390,2390,2405,2390,1582
|
|
20241107,091000,150271290,2390,2390,2390,2390,91
|
|
20241107,090900,150053800,2390,2400,2400,2390,675
|
|
20241107,090800,148439720,2405,2385,2405,2385,382
|
|
20241107,090700,147523010,2385,2390,2400,2385,5723
|
|
20241107,090600,133847100,2390,2395,2400,2390,645
|
|
20241107,090500,132301800,2395,2365,2395,2350,9342
|
|
20241107,090400,110222635,2390,2405,2410,2365,18694
|
|
20241107,090300,65541215,2405,2410,2435,2405,2741
|
|
20241107,090200,58939945,2405,2420,2435,2405,10155
|
|
20241107,090100,34427490,2420,2465,2465,2415,9173
|
|
20241107,090000,11993665,2475,2475,2480,2470,4696
|