584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184100,412764620,2330,2330,2330,2330,1715
|
|
20241007,184000,412764620,2330,2330,2330,2330,0
|
|
20241007,183900,412764620,2330,2330,2330,2330,0
|
|
20241007,183800,412764620,2330,2330,2330,2330,0
|
|
20241007,183700,412764620,2330,2330,2330,2330,0
|
|
20241007,183600,412764620,2330,2330,2330,2330,0
|
|
20241007,183500,412764620,2330,2330,2330,2330,0
|
|
20241007,183400,412764620,2330,2330,2330,2330,0
|
|
20241007,183300,412764620,2330,2330,2330,2330,0
|
|
20241007,183200,412764620,2330,2330,2330,2330,0
|
|
20241007,183100,412764620,2330,2330,2330,2330,0
|
|
20241007,183000,412764620,2330,2330,2330,2330,0
|
|
20241007,182900,412764620,2330,2330,2330,2330,0
|
|
20241007,182800,412764620,2330,2330,2330,2330,0
|
|
20241007,182700,412764620,2330,2330,2330,2330,0
|
|
20241007,182600,412764620,2330,2330,2330,2330,0
|
|
20241007,182500,412764620,2330,2330,2330,2330,0
|
|
20241007,182400,412764620,2330,2330,2330,2330,0
|
|
20241007,182300,412764620,2330,2330,2330,2330,0
|
|
20241007,182200,412764620,2330,2330,2330,2330,0
|
|
20241007,182100,412764620,2330,2330,2330,2330,0
|
|
20241007,182000,412764620,2330,2330,2330,2330,0
|
|
20241007,181900,412764620,2330,2330,2330,2330,0
|
|
20241007,181800,412764620,2330,2330,2330,2330,0
|
|
20241007,181700,412764620,2330,2330,2330,2330,0
|
|
20241007,181600,412764620,2330,2330,2330,2330,0
|
|
20241007,181500,412764620,2330,2330,2330,2330,0
|
|
20241007,181400,412764620,2330,2330,2330,2330,0
|
|
20241007,181300,412764620,2330,2330,2330,2330,0
|
|
20241007,181200,412764620,2330,2330,2330,2330,0
|
|
20241007,181100,412764620,2330,2330,2330,2330,1715
|
|
20241007,181000,412764620,2330,2330,2330,2330,0
|
|
20241007,180900,412764620,2330,2330,2330,2330,0
|
|
20241007,180800,412764620,2330,2330,2330,2330,0
|
|
20241007,180700,412764620,2330,2330,2330,2330,0
|
|
20241007,180600,412764620,2330,2330,2330,2330,0
|
|
20241007,180500,412764620,2330,2330,2330,2330,0
|
|
20241007,180400,412764620,2330,2330,2330,2330,0
|
|
20241007,180300,412764620,2330,2330,2330,2330,0
|
|
20241007,180200,412764620,2330,2330,2330,2330,0
|
|
20241007,180100,412764620,2330,2330,2330,2330,0
|
|
20241007,180000,412764620,2330,2330,2330,2330,0
|
|
20241007,175900,412764620,2330,2330,2330,2330,0
|
|
20241007,175800,412764620,2330,2330,2330,2330,0
|
|
20241007,175700,412764620,2330,2330,2330,2330,0
|
|
20241007,175600,412764620,2330,2330,2330,2330,0
|
|
20241007,175500,412764620,2330,2330,2330,2330,0
|
|
20241007,175400,412764620,2330,2330,2330,2330,0
|
|
20241007,175300,412764620,2330,2330,2330,2330,0
|
|
20241007,175200,412764620,2330,2330,2330,2330,0
|
|
20241007,175100,412764620,2330,2330,2330,2330,0
|
|
20241007,175000,412764620,2330,2330,2330,2330,0
|
|
20241007,174900,412764620,2330,2330,2330,2330,0
|
|
20241007,174800,412764620,2330,2330,2330,2330,0
|
|
20241007,174700,412764620,2330,2330,2330,2330,0
|
|
20241007,174600,412764620,2330,2330,2330,2330,0
|
|
20241007,174500,412764620,2330,2330,2330,2330,0
|
|
20241007,174400,412764620,2330,2330,2330,2330,0
|
|
20241007,174300,412764620,2330,2330,2330,2330,0
|
|
20241007,174200,412764620,2330,2330,2330,2330,0
|
|
20241007,174100,412764620,2330,2330,2330,2330,1715
|
|
20241007,174000,412764620,2330,2330,2330,2330,0
|
|
20241007,173900,412764620,2330,2330,2330,2330,0
|
|
20241007,173800,412764620,2330,2330,2330,2330,0
|
|
20241007,173700,412764620,2330,2330,2330,2330,0
|
|
20241007,173600,412764620,2330,2330,2330,2330,0
|
|
20241007,173500,412764620,2330,2330,2330,2330,0
|
|
20241007,173400,412764620,2330,2330,2330,2330,0
|
|
20241007,173300,412764620,2330,2330,2330,2330,0
|
|
20241007,173200,412764620,2330,2330,2330,2330,0
|
|
20241007,173100,412764620,2330,2330,2330,2330,0
|
|
20241007,173000,412764620,2330,2330,2330,2330,0
|
|
20241007,172900,412764620,2330,2330,2330,2330,0
|
|
20241007,172800,412764620,2330,2330,2330,2330,0
|
|
20241007,172700,412764620,2330,2330,2330,2330,0
|
|
20241007,172600,412764620,2330,2330,2330,2330,0
|
|
20241007,172500,412764620,2330,2330,2330,2330,0
|
|
20241007,172400,412764620,2330,2330,2330,2330,0
|
|
20241007,172300,412764620,2330,2330,2330,2330,0
|
|
20241007,172200,412764620,2330,2330,2330,2330,0
|
|
20241007,172100,412764620,2330,2330,2330,2330,0
|
|
20241007,172000,412764620,2330,2330,2330,2330,0
|
|
20241007,171900,412764620,2330,2330,2330,2330,0
|
|
20241007,171800,412764620,2330,2330,2330,2330,0
|
|
20241007,171700,412764620,2330,2330,2330,2330,0
|
|
20241007,171600,412764620,2330,2330,2330,2330,0
|
|
20241007,171500,412764620,2330,2330,2330,2330,0
|
|
20241007,171400,412764620,2330,2330,2330,2330,0
|
|
20241007,171300,412764620,2330,2330,2330,2330,0
|
|
20241007,171200,412764620,2330,2330,2330,2330,0
|
|
20241007,171100,412764620,2330,2330,2330,2330,1715
|
|
20241007,171000,412764620,2330,2330,2330,2330,0
|
|
20241007,170900,412764620,2330,2330,2330,2330,0
|
|
20241007,170800,412764620,2330,2330,2330,2330,0
|
|
20241007,170700,412764620,2330,2330,2330,2330,0
|
|
20241007,170600,412764620,2330,2330,2330,2330,0
|
|
20241007,170500,412764620,2330,2330,2330,2330,0
|
|
20241007,170400,412764620,2330,2330,2330,2330,0
|
|
20241007,170300,412764620,2330,2330,2330,2330,0
|
|
20241007,170200,412764620,2330,2330,2330,2330,0
|
|
20241007,170100,412764620,2330,2330,2330,2330,0
|
|
20241007,170000,412764620,2330,2330,2330,2330,0
|
|
20241007,165900,412764620,2330,2330,2330,2330,0
|
|
20241007,165800,412764620,2330,2330,2330,2330,0
|
|
20241007,165700,412764620,2330,2330,2330,2330,0
|
|
20241007,165600,412764620,2330,2330,2330,2330,0
|
|
20241007,165500,412764620,2330,2330,2330,2330,0
|
|
20241007,165400,412764620,2330,2330,2330,2330,0
|
|
20241007,165300,412764620,2330,2330,2330,2330,0
|
|
20241007,165200,412764620,2330,2330,2330,2330,0
|
|
20241007,165100,412764620,2330,2330,2330,2330,0
|
|
20241007,165000,412764620,2330,2330,2330,2330,0
|
|
20241007,164900,412764620,2330,2330,2330,2330,0
|
|
20241007,164800,412764620,2330,2330,2330,2330,0
|
|
20241007,164700,412764620,2330,2330,2330,2330,0
|
|
20241007,164600,412764620,2330,2330,2330,2330,0
|
|
20241007,164500,412764620,2330,2330,2330,2330,0
|
|
20241007,164400,412764620,2330,2330,2330,2330,0
|
|
20241007,164300,412764620,2330,2330,2330,2330,0
|
|
20241007,164200,412764620,2330,2330,2330,2330,0
|
|
20241007,164100,412764620,2330,2330,2330,2330,1715
|
|
20241007,164000,412764620,2330,2330,2330,2330,0
|
|
20241007,163900,412764620,2330,2330,2330,2330,0
|
|
20241007,163800,412764620,2330,2330,2330,2330,0
|
|
20241007,163700,412764620,2330,2330,2330,2330,0
|
|
20241007,163600,412764620,2330,2330,2330,2330,0
|
|
20241007,163500,412764620,2330,2330,2330,2330,0
|
|
20241007,163400,412764620,2330,2330,2330,2330,0
|
|
20241007,163300,412764620,2330,2330,2330,2330,0
|
|
20241007,163200,412764620,2330,2330,2330,2330,0
|
|
20241007,163100,412764620,2330,2330,2330,2330,0
|
|
20241007,163000,412764620,2330,2330,2330,2330,0
|
|
20241007,162900,412764620,2330,2330,2330,2330,0
|
|
20241007,162800,412764620,2330,2330,2330,2330,0
|
|
20241007,162700,412764620,2330,2330,2330,2330,0
|
|
20241007,162600,412764620,2330,2330,2330,2330,0
|
|
20241007,162500,412764620,2330,2330,2330,2330,0
|
|
20241007,162400,412764620,2330,2330,2330,2330,0
|
|
20241007,162300,412764620,2330,2330,2330,2330,0
|
|
20241007,162200,412764620,2330,2330,2330,2330,0
|
|
20241007,162100,412764620,2330,2330,2330,2330,0
|
|
20241007,162000,412764620,2330,2330,2330,2330,0
|
|
20241007,161900,412764620,2330,2330,2330,2330,0
|
|
20241007,161800,412764620,2330,2330,2330,2330,0
|
|
20241007,161700,412764620,2330,2330,2330,2330,0
|
|
20241007,161600,412764620,2330,2330,2330,2330,0
|
|
20241007,161500,412764620,2330,2330,2330,2330,0
|
|
20241007,161400,412764620,2330,2330,2330,2330,0
|
|
20241007,161300,412764620,2330,2330,2330,2330,0
|
|
20241007,161200,412764620,2330,2330,2330,2330,0
|
|
20241007,161100,412764620,2330,2330,2330,2330,1715
|
|
20241007,161000,412764620,2330,2330,2330,2330,0
|
|
20241007,160900,412764620,2330,2330,2330,2330,0
|
|
20241007,160800,412764620,2330,2330,2330,2330,0
|
|
20241007,160700,412764620,2330,2330,2330,2330,0
|
|
20241007,160600,412764620,2330,2330,2330,2330,0
|
|
20241007,160500,412764620,2330,2330,2330,2330,0
|
|
20241007,160400,412764620,2330,2330,2330,2330,0
|
|
20241007,160300,412764620,2330,2330,2330,2330,0
|
|
20241007,160200,412764620,2330,2330,2330,2330,0
|
|
20241007,160100,412764620,2330,2330,2330,2330,0
|
|
20241007,160000,412764620,2330,2330,2330,2330,0
|
|
20241007,155900,412764620,2330,2330,2330,2330,0
|
|
20241007,155800,412764620,2330,2330,2330,2330,0
|
|
20241007,155700,412764620,2330,2330,2330,2330,0
|
|
20241007,155600,412764620,2330,2330,2330,2330,0
|
|
20241007,155500,412764620,2330,2330,2330,2330,0
|
|
20241007,155400,412764620,2330,2330,2330,2330,0
|
|
20241007,155300,412764620,2330,2330,2330,2330,0
|
|
20241007,155200,412764620,2330,2330,2330,2330,0
|
|
20241007,155100,412764620,2330,2330,2330,2330,0
|
|
20241007,155000,412764620,2330,2330,2330,2330,0
|
|
20241007,154900,412764620,2330,2330,2330,2330,0
|
|
20241007,154800,412764620,2330,2330,2330,2330,0
|
|
20241007,154700,412764620,2330,2330,2330,2330,0
|
|
20241007,154600,412764620,2330,2330,2330,2330,0
|
|
20241007,154500,412764620,2330,2330,2330,2330,0
|
|
20241007,154400,412764620,2330,2330,2330,2330,0
|
|
20241007,154300,412764620,2330,2330,2330,2330,0
|
|
20241007,154200,412764620,2330,2330,2330,2330,0
|
|
20241007,154100,412764620,2330,2330,2330,2330,1715
|
|
20241007,154000,412764620,2330,2330,2330,2330,0
|
|
20241007,153900,412764620,2330,2330,2330,2330,0
|
|
20241007,153800,412764620,2330,2330,2330,2330,0
|
|
20241007,153700,412764620,2330,2330,2330,2330,0
|
|
20241007,153600,412764620,2330,2330,2330,2330,0
|
|
20241007,153500,412764620,2330,2330,2330,2330,0
|
|
20241007,153400,412764620,2330,2330,2330,2330,0
|
|
20241007,153300,412764620,2330,2330,2330,2330,0
|
|
20241007,153200,412764620,2330,2330,2330,2330,0
|
|
20241007,153100,412764620,2330,2330,2330,2330,0
|
|
20241007,153000,412764620,2330,2330,2330,2330,1715
|
|
20241007,152900,408768670,2330,2330,2330,2330,0
|
|
20241007,152800,408768670,2330,2330,2330,2330,0
|
|
20241007,152700,408768670,2330,2330,2330,2330,0
|
|
20241007,152600,408768670,2330,2330,2330,2330,0
|
|
20241007,152500,408768670,2330,2330,2330,2330,0
|
|
20241007,152400,408768670,2330,2330,2330,2330,0
|
|
20241007,152300,408768670,2330,2330,2330,2330,0
|
|
20241007,152200,408768670,2330,2330,2330,2330,0
|
|
20241007,152100,408768670,2330,2330,2330,2330,0
|
|
20241007,152000,408768670,2330,2330,2330,2330,0
|
|
20241007,151900,408768670,2330,2330,2330,2330,6
|
|
20241007,151800,408754690,2330,2330,2330,2330,5
|
|
20241007,151700,408743040,2325,2325,2330,2325,525
|
|
20241007,151600,407522365,2330,2330,2330,2330,26
|
|
20241007,151500,407461785,2330,2330,2330,2330,0
|
|
20241007,151400,407461785,2330,2330,2330,2330,0
|
|
20241007,151300,407461785,2330,2330,2330,2330,400
|
|
20241007,151200,406529785,2330,2330,2330,2330,1
|
|
20241007,151100,406527455,2330,2330,2330,2330,378
|
|
20241007,151000,405646715,2330,2330,2330,2330,0
|
|
20241007,150900,405646715,2330,2330,2330,2330,200
|
|
20241007,150800,405180715,2330,2330,2330,2325,621
|
|
20241007,150700,403735390,2330,2330,2330,2330,0
|
|
20241007,150600,403735390,2330,2330,2330,2330,100
|
|
20241007,150500,403502390,2330,2330,2330,2330,300
|
|
20241007,150400,402803390,2325,2325,2325,2325,2034
|
|
20241007,150300,398074340,2325,2325,2325,2325,200
|
|
20241007,150200,397609340,2325,2325,2325,2325,0
|
|
20241007,150100,397609340,2325,2320,2325,2320,984
|
|
20241007,150000,395322540,2320,2320,2320,2320,182
|
|
20241007,145900,394900300,2320,2320,2320,2320,1
|
|
20241007,145800,394897980,2320,2320,2320,2320,1
|
|
20241007,145700,394895660,2325,2325,2325,2320,147
|
|
20241007,145600,394554115,2325,2325,2325,2325,126
|
|
20241007,145500,394261165,2325,2325,2325,2325,550
|
|
20241007,145400,392982415,2325,2320,2325,2320,6
|
|
20241007,145300,392968470,2320,2320,2320,2320,1
|
|
20241007,145200,392966150,2320,2320,2320,2320,1
|
|
20241007,145100,392963830,2325,2325,2325,2325,10
|
|
20241007,145000,392940580,2325,2325,2325,2325,18
|
|
20241007,144900,392898730,2315,2315,2315,2315,1
|
|
20241007,144800,392896415,2315,2315,2315,2315,70
|
|
20241007,144700,392734365,2315,2320,2320,2315,518
|
|
20241007,144600,391532615,2325,2325,2325,2325,34
|
|
20241007,144500,391453565,2320,2320,2320,2320,596
|
|
20241007,144400,390070845,2320,2320,2320,2320,0
|
|
20241007,144300,390070845,2320,2320,2320,2320,1
|
|
20241007,144200,390068525,2325,2325,2325,2325,303
|
|
20241007,144100,389364050,2320,2320,2320,2320,2
|
|
20241007,144000,389359410,2320,2320,2320,2320,1
|
|
20241007,143900,389357090,2325,2325,2325,2325,0
|
|
20241007,143800,389357090,2325,2325,2325,2325,1
|
|
20241007,143700,389354765,2325,2325,2325,2325,10
|
|
20241007,143600,389331515,2330,2325,2330,2320,340
|
|
20241007,143500,388540910,2325,2320,2325,2320,51
|
|
20241007,143400,388422340,2320,2320,2320,2320,1
|
|
20241007,143300,388420020,2325,2320,2325,2320,115
|
|
20241007,143200,388152650,2320,2320,2320,2320,280
|
|
20241007,143100,387503050,2325,2325,2325,2325,89
|
|
20241007,143000,387296125,2320,2320,2320,2320,0
|
|
20241007,142900,387296125,2320,2320,2320,2320,2
|
|
20241007,142800,387291485,2320,2320,2320,2320,0
|
|
20241007,142700,387291485,2320,2320,2320,2320,2
|
|
20241007,142600,387286845,2325,2325,2325,2325,105
|
|
20241007,142500,387042720,2320,2320,2320,2320,0
|
|
20241007,142400,387042720,2320,2320,2320,2320,1
|
|
20241007,142300,387040400,2320,2320,2320,2320,403
|
|
20241007,142200,386105440,2320,2320,2320,2320,1
|
|
20241007,142100,386103120,2325,2325,2325,2325,0
|
|
20241007,142000,386103120,2325,2325,2325,2325,37
|
|
20241007,141900,386017095,2325,2320,2325,2320,21
|
|
20241007,141800,385968275,2320,2320,2320,2320,1
|
|
20241007,141700,385965955,2320,2320,2325,2320,386
|
|
20241007,141600,385068605,2320,2325,2325,2320,893
|
|
20241007,141500,382995630,2315,2315,2315,2315,0
|
|
20241007,141400,382995630,2315,2315,2315,2315,1
|
|
20241007,141300,382993315,2315,2315,2315,2315,202
|
|
20241007,141200,382525685,2325,2315,2325,2315,2
|
|
20241007,141100,382521045,2315,2315,2315,2315,10
|
|
20241007,141000,382497895,2315,2325,2325,2315,73
|
|
20241007,140900,382328180,2325,2325,2325,2325,1
|
|
20241007,140800,382325855,2325,2330,2330,2325,103
|
|
20241007,140700,382086365,2330,2320,2330,2320,208
|
|
20241007,140600,381603755,2320,2320,2320,2320,1
|
|
20241007,140500,381601435,2325,2325,2325,2325,3
|
|
20241007,140400,381594460,2310,2315,2315,2305,17670
|
|
20241007,140300,340788480,2315,2325,2325,2315,1368
|
|
20241007,140200,337616460,2325,2325,2325,2325,5
|
|
20241007,140100,337604835,2325,2325,2325,2325,9
|
|
20241007,140000,337583910,2325,2325,2325,2325,0
|
|
20241007,135900,337583910,2325,2320,2330,2320,315
|
|
20241007,135800,336853035,2320,2330,2330,2320,901
|
|
20241007,135700,334753715,2325,2325,2325,2315,8839
|
|
20241007,135600,314264875,2325,2330,2330,2325,232
|
|
20241007,135500,313724320,2325,2325,2325,2325,100
|
|
20241007,135400,313491820,2330,2325,2330,2325,198
|
|
20241007,135300,313030485,2325,2325,2325,2325,0
|
|
20241007,135200,313030485,2325,2325,2325,2325,1
|
|
20241007,135100,313028160,2325,2330,2330,2325,344
|
|
20241007,135000,312226645,2325,2325,2325,2325,795
|
|
20241007,134900,310378270,2320,2320,2320,2320,1
|
|
20241007,134800,310375950,2325,2325,2325,2325,10
|
|
20241007,134700,310352700,2320,2320,2320,2320,1
|
|
20241007,134600,310350380,2325,2320,2325,2320,231
|
|
20241007,134500,309813310,2320,2320,2320,2320,1
|
|
20241007,134400,309810990,2330,2330,2330,2330,0
|
|
20241007,134300,309810990,2330,2330,2330,2330,50
|
|
20241007,134200,309694490,2320,2320,2320,2320,108
|
|
20241007,134100,309443930,2320,2320,2320,2320,1
|
|
20241007,134000,309441610,2330,2330,2330,2315,26147
|
|
20241007,133900,248817995,2325,2325,2325,2325,0
|
|
20241007,133800,248817995,2325,2325,2325,2325,1
|
|
20241007,133700,248815670,2330,2325,2330,2325,5
|
|
20241007,133600,248804025,2325,2325,2325,2325,1
|
|
20241007,133500,248801700,2330,2330,2330,2330,100
|
|
20241007,133400,248568700,2330,2325,2330,2325,2
|
|
20241007,133300,248564045,2330,2325,2330,2325,15
|
|
20241007,133200,248529100,2325,2325,2325,2325,1
|
|
20241007,133100,248526775,2325,2330,2330,2325,122
|
|
20241007,133000,248242625,2330,2330,2330,2330,300
|
|
20241007,132900,247543625,2325,2325,2325,2325,1
|
|
20241007,132800,247541300,2325,2325,2325,2325,1
|
|
20241007,132700,247538975,2325,2325,2325,2325,2
|
|
20241007,132600,247534325,2330,2325,2330,2325,2752
|
|
20241007,132500,241135915,2325,2325,2325,2325,0
|
|
20241007,132400,241135915,2325,2330,2330,2325,2
|
|
20241007,132300,241131260,2330,2330,2330,2330,0
|
|
20241007,132200,241131260,2330,2330,2330,2330,18066
|
|
20241007,132100,199037480,2330,2330,2330,2330,1
|
|
20241007,132000,199035150,2330,2330,2330,2330,1
|
|
20241007,131900,199032820,2330,2330,2330,2330,100
|
|
20241007,131800,198799820,2330,2330,2330,2330,0
|
|
20241007,131700,198799820,2330,2330,2330,2330,1
|
|
20241007,131600,198797490,2330,2330,2330,2330,1
|
|
20241007,131500,198795160,2330,2330,2330,2330,2
|
|
20241007,131400,198790500,2330,2330,2330,2330,0
|
|
20241007,131300,198790500,2330,2330,2330,2330,1218
|
|
20241007,131200,195952560,2330,2330,2330,2330,1
|
|
20241007,131100,195950230,2335,2335,2335,2330,6
|
|
20241007,131000,195936225,2330,2330,2330,2330,0
|
|
20241007,130900,195936225,2330,2330,2330,2330,558
|
|
20241007,130800,194636085,2330,2330,2330,2330,0
|
|
20241007,130700,194636085,2330,2335,2335,2330,21
|
|
20241007,130600,194587055,2335,2330,2335,2330,501
|
|
20241007,130500,193419675,2335,2335,2335,2335,100
|
|
20241007,130400,193186175,2330,2330,2330,2330,505
|
|
20241007,130300,192009525,2330,2335,2335,2330,126
|
|
20241007,130200,191715320,2335,2330,2335,2330,5
|
|
20241007,130100,191703655,2335,2335,2335,2335,0
|
|
20241007,130000,191703655,2335,2335,2335,2335,0
|
|
20241007,125900,191703655,2335,2330,2335,2330,44
|
|
20241007,125800,191600920,2335,2335,2335,2335,0
|
|
20241007,125700,191600920,2335,2330,2335,2330,4
|
|
20241007,125600,191591595,2335,2330,2335,2330,12
|
|
20241007,125500,191563580,2330,2330,2330,2330,0
|
|
20241007,125400,191563580,2330,2330,2330,2330,1
|
|
20241007,125300,191561250,2330,2330,2330,2330,11
|
|
20241007,125200,191535620,2330,2330,2330,2330,0
|
|
20241007,125100,191535620,2330,2330,2330,2330,2
|
|
20241007,125000,191530960,2330,2330,2330,2330,0
|
|
20241007,124900,191530960,2330,2335,2335,2330,6
|
|
20241007,124800,191516955,2335,2335,2335,2335,85
|
|
20241007,124700,191318480,2330,2330,2330,2330,19
|
|
20241007,124600,191274210,2330,2330,2330,2330,2
|
|
20241007,124500,191269550,2330,2330,2330,2330,1
|
|
20241007,124400,191267220,2330,2330,2330,2330,1
|
|
20241007,124300,191264890,2330,2335,2335,2330,34
|
|
20241007,124200,191185520,2330,2330,2330,2330,0
|
|
20241007,124100,191185520,2330,2330,2330,2330,2
|
|
20241007,124000,191180860,2330,2330,2330,2330,1
|
|
20241007,123900,191178530,2330,2330,2330,2330,0
|
|
20241007,123800,191178530,2330,2330,2330,2330,2
|
|
20241007,123700,191173870,2335,2335,2335,2335,129
|
|
20241007,123600,190872655,2330,2330,2330,2330,2
|
|
20241007,123500,190867995,2330,2330,2330,2330,0
|
|
20241007,123400,190867995,2330,2330,2330,2330,0
|
|
20241007,123300,190867995,2330,2330,2330,2330,0
|
|
20241007,123200,190867995,2330,2330,2330,2330,102
|
|
20241007,123100,190630335,2330,2335,2335,2330,18
|
|
20241007,123000,190588310,2335,2335,2335,2335,0
|
|
20241007,122900,190588310,2335,2335,2335,2330,3
|
|
20241007,122800,190581310,2330,2330,2330,2330,0
|
|
20241007,122700,190581310,2330,2330,2330,2330,0
|
|
20241007,122600,190581310,2330,2330,2330,2330,3
|
|
20241007,122500,190574320,2335,2335,2335,2335,10
|
|
20241007,122400,190550970,2335,2335,2335,2330,96
|
|
20241007,122300,190326815,2335,2335,2335,2335,30
|
|
20241007,122200,190256765,2335,2340,2340,2335,439
|
|
20241007,122100,189231695,2335,2335,2335,2335,1302
|
|
20241007,122000,186191525,2335,2335,2335,2335,1
|
|
20241007,121900,186189190,2335,2335,2335,2335,1
|
|
20241007,121800,186186855,2335,2335,2335,2335,1000
|
|
20241007,121700,183851855,2335,2335,2335,2335,0
|
|
20241007,121600,183851855,2335,2335,2335,2335,2
|
|
20241007,121500,183847185,2340,2340,2340,2340,368
|
|
20241007,121400,182986065,2340,2340,2340,2340,1
|
|
20241007,121300,182983725,2340,2345,2345,2340,4
|
|
20241007,121200,182974350,2340,2340,2340,2340,0
|
|
20241007,121100,182974350,2340,2340,2340,2340,4
|
|
20241007,121000,182964990,2340,2340,2340,2340,0
|
|
20241007,120900,182964990,2340,2340,2340,2340,0
|
|
20241007,120800,182964990,2340,2340,2340,2335,510
|
|
20241007,120700,181771600,2340,2340,2345,2340,10
|
|
20241007,120600,181748195,2335,2335,2335,2335,1
|
|
20241007,120500,181745860,2335,2335,2335,2335,0
|
|
20241007,120400,181745860,2335,2335,2335,2335,1
|
|
20241007,120300,181743525,2335,2335,2335,2335,1
|
|
20241007,120200,181741190,2335,2335,2335,2335,1
|
|
20241007,120100,181738855,2340,2335,2340,2335,11
|
|
20241007,120000,181713120,2335,2335,2335,2335,1
|
|
20241007,115900,181710785,2335,2335,2335,2335,1
|
|
20241007,115800,181708450,2335,2335,2335,2335,0
|
|
20241007,115700,181708450,2335,2335,2335,2335,0
|
|
20241007,115600,181708450,2335,2335,2335,2335,214
|
|
20241007,115500,181208760,2335,2335,2335,2335,37
|
|
20241007,115400,181122365,2335,2335,2335,2335,1
|
|
20241007,115300,181120030,2340,2340,2340,2340,0
|
|
20241007,115200,181120030,2340,2340,2340,2340,0
|
|
20241007,115100,181120030,2340,2340,2340,2340,0
|
|
20241007,115000,181120030,2340,2335,2340,2335,11
|
|
20241007,114900,181094295,2335,2335,2335,2335,1
|
|
20241007,114800,181091960,2335,2335,2335,2335,32
|
|
20241007,114700,181017240,2335,2335,2335,2335,0
|
|
20241007,114600,181017240,2335,2340,2340,2335,2
|
|
20241007,114500,181012565,2340,2340,2340,2340,81
|
|
20241007,114400,180823025,2340,2340,2340,2340,1000
|
|
20241007,114300,178483025,2335,2335,2335,2335,1
|
|
20241007,114200,178480690,2335,2335,2335,2335,1
|
|
20241007,114100,178478355,2345,2335,2345,2335,161
|
|
20241007,114000,178101770,2335,2335,2335,2335,0
|
|
20241007,113900,178101770,2335,2335,2335,2335,4
|
|
20241007,113800,178092430,2335,2340,2340,2335,2
|
|
20241007,113700,178087755,2335,2335,2335,2335,4
|
|
20241007,113600,178078415,2340,2335,2340,2335,205
|
|
20241007,113500,177598720,2335,2335,2335,2335,0
|
|
20241007,113400,177598720,2335,2335,2335,2335,1
|
|
20241007,113300,177596385,2335,2335,2335,2335,0
|
|
20241007,113200,177596385,2335,2335,2335,2335,0
|
|
20241007,113100,177596385,2335,2335,2335,2335,3
|
|
20241007,113000,177589380,2340,2340,2340,2340,28
|
|
20241007,112900,177523860,2340,2335,2340,2335,3
|
|
20241007,112800,177516850,2340,2340,2340,2340,2
|
|
20241007,112700,177512170,2345,2345,2345,2345,217
|
|
20241007,112600,177003305,2335,2335,2335,2335,1
|
|
20241007,112500,177000970,2335,2335,2335,2335,1
|
|
20241007,112400,176998635,2335,2335,2340,2335,101
|
|
20241007,112300,176762305,2330,2330,2330,2330,0
|
|
20241007,112200,176762305,2330,2330,2330,2330,0
|
|
20241007,112100,176762305,2330,2335,2335,2330,433
|
|
20241007,112000,175753400,2335,2335,2335,2335,121
|
|
20241007,111900,175470865,2335,2335,2335,2335,2
|
|
20241007,111800,175466195,2340,2340,2340,2340,1
|
|
20241007,111700,175463855,2335,2335,2335,2335,2
|
|
20241007,111600,175459185,2335,2335,2345,2330,3336
|
|
20241007,111500,167647000,2335,2335,2335,2335,4
|
|
20241007,111400,167637660,2335,2335,2335,2335,7
|
|
20241007,111300,167621315,2335,2330,2335,2330,2
|
|
20241007,111200,167616650,2335,2335,2335,2335,1016
|
|
20241007,111100,165244290,2335,2335,2335,2335,2
|
|
20241007,111000,165239620,2340,2340,2340,2340,1
|
|
20241007,110900,165237280,2340,2340,2340,2340,0
|
|
20241007,110800,165237280,2340,2345,2345,2340,152
|
|
20241007,110700,164881100,2345,2335,2345,2335,50
|
|
20241007,110600,164763860,2335,2335,2335,2335,1
|
|
20241007,110500,164761525,2335,2335,2335,2335,1
|
|
20241007,110400,164759190,2330,2335,2335,2330,5
|
|
20241007,110300,164747520,2335,2335,2335,2335,500
|
|
20241007,110200,163580020,2345,2335,2345,2335,2
|
|
20241007,110100,163575340,2335,2335,2335,2335,146
|
|
20241007,110000,163234430,2335,2335,2335,2335,1
|
|
20241007,105900,163232095,2345,2335,2345,2335,2
|
|
20241007,105800,163227415,2335,2340,2340,2335,5001
|
|
20241007,105700,151550070,2340,2340,2340,2340,50
|
|
20241007,105600,151433070,2335,2335,2335,2335,557
|
|
20241007,105500,150132475,2340,2335,2340,2335,1487
|
|
20241007,105400,146660310,2330,2335,2335,2330,21
|
|
20241007,105300,146611280,2330,2330,2330,2330,1
|
|
20241007,105200,146608950,2335,2335,2335,2335,3320
|
|
20241007,105100,138856750,2335,2335,2335,2335,1
|
|
20241007,105000,138854415,2340,2340,2340,2340,1
|
|
20241007,104900,138852075,2340,2340,2340,2340,201
|
|
20241007,104800,138381735,2340,2345,2345,2340,4
|
|
20241007,104700,138372365,2345,2345,2345,2345,1
|
|
20241007,104600,138370020,2335,2335,2335,2335,8
|
|
20241007,104500,138351340,2345,2345,2345,2345,50
|
|
20241007,104400,138234090,2345,2345,2345,2345,0
|
|
20241007,104300,138234090,2345,2345,2345,2345,3
|
|
20241007,104200,138227055,2340,2340,2340,2340,0
|
|
20241007,104100,138227055,2340,2340,2345,2340,107
|
|
20241007,104000,137976665,2340,2340,2340,2340,10
|
|
20241007,103900,137953265,2340,2340,2340,2340,95
|
|
20241007,103800,137730965,2340,2340,2340,2340,144
|
|
20241007,103700,137394005,2340,2340,2340,2340,0
|
|
20241007,103600,137394005,2340,2340,2340,2340,0
|
|
20241007,103500,137394005,2340,2340,2340,2340,0
|
|
20241007,103400,137394005,2340,2340,2340,2340,0
|
|
20241007,103300,137394005,2340,2340,2340,2340,5
|
|
20241007,103200,137382305,2345,2345,2345,2345,1
|
|
20241007,103100,137379960,2345,2345,2345,2345,24
|
|
20241007,103000,137323680,2345,2340,2345,2340,30
|
|
20241007,102900,137253340,2340,2340,2340,2340,1
|
|
20241007,102800,137251000,2340,2340,2340,2340,10
|
|
20241007,102700,137227600,2340,2340,2340,2340,0
|
|
20241007,102600,137227600,2340,2340,2340,2340,3
|
|
20241007,102500,137220580,2345,2345,2345,2345,5
|
|
20241007,102400,137208855,2345,2345,2345,2345,1
|
|
20241007,102300,137206510,2345,2345,2345,2345,0
|
|
20241007,102200,137206510,2345,2345,2345,2345,8
|
|
20241007,102100,137187750,2335,2335,2335,2335,0
|
|
20241007,102000,137187750,2335,2335,2335,2335,0
|
|
20241007,101900,137187750,2335,2335,2335,2335,500
|
|
20241007,101800,136020250,2335,2335,2335,2335,0
|
|
20241007,101700,136020250,2335,2335,2335,2335,0
|
|
20241007,101600,136020250,2335,2335,2335,2335,0
|
|
20241007,101500,136020250,2335,2335,2335,2335,0
|
|
20241007,101400,136020250,2335,2330,2335,2330,10194
|
|
20241007,101300,112229760,2335,2335,2335,2335,1306
|
|
20241007,101200,109180250,2335,2340,2340,2335,4000
|
|
20241007,101100,99833510,2345,2345,2345,2345,200
|
|
20241007,101000,99364510,2345,2345,2345,2345,0
|
|
20241007,100900,99364510,2345,2345,2345,2345,0
|
|
20241007,100800,99364510,2345,2345,2345,2345,1
|
|
20241007,100700,99362165,2340,2340,2340,2340,2
|
|
20241007,100600,99357485,2340,2345,2345,2340,540
|
|
20241007,100500,98093725,2345,2345,2345,2345,2
|
|
20241007,100400,98089035,2340,2345,2345,2340,606
|
|
20241007,100300,96670465,2345,2345,2345,2345,304
|
|
20241007,100200,95957585,2345,2345,2345,2340,1720
|
|
20241007,100100,91925685,2345,2345,2345,2345,146
|
|
20241007,100000,91583315,2345,2345,2345,2345,0
|
|
20241007,095900,91583315,2345,2345,2345,2345,1368
|
|
20241007,095800,88375355,2345,2345,2345,2345,3
|
|
20241007,095700,88368320,2340,2340,2340,2340,0
|
|
20241007,095600,88368320,2340,2340,2340,2340,340
|
|
20241007,095500,87572720,2345,2345,2345,2345,1
|
|
20241007,095400,87570375,2345,2345,2345,2345,0
|
|
20241007,095300,87570375,2345,2345,2345,2345,22
|
|
20241007,095200,87518785,2345,2340,2345,2340,39
|
|
20241007,095100,87427385,2345,2345,2345,2345,56
|
|
20241007,095000,87296065,2340,2340,2340,2340,0
|
|
20241007,094900,87296065,2340,2340,2340,2340,14
|
|
20241007,094800,87263305,2345,2345,2345,2345,0
|
|
20241007,094700,87263305,2345,2345,2345,2345,0
|
|
20241007,094600,87263305,2345,2345,2345,2345,0
|
|
20241007,094500,87263305,2345,2345,2345,2345,70
|
|
20241007,094400,87099155,2345,2345,2345,2345,0
|
|
20241007,094300,87099155,2345,2345,2345,2335,209
|
|
20241007,094200,86609060,2345,2335,2345,2335,35
|
|
20241007,094100,86527285,2345,2340,2345,2340,197
|
|
20241007,094000,86065395,2345,2345,2345,2345,305
|
|
20241007,093900,85350170,2345,2345,2345,2345,209
|
|
20241007,093800,84860065,2345,2340,2345,2340,112
|
|
20241007,093700,84597925,2340,2335,2340,2335,308
|
|
20241007,093600,83878155,2335,2330,2335,2325,21345
|
|
20241007,093500,34151980,2330,2330,2330,2325,1239
|
|
20241007,093400,31271295,2330,2330,2330,2330,4
|
|
20241007,093300,31261975,2330,2330,2330,2325,66
|
|
20241007,093200,31108450,2330,2330,2330,2325,165
|
|
20241007,093100,30724105,2330,2330,2330,2330,606
|
|
20241007,093000,29312125,2335,2335,2335,2335,20
|
|
20241007,092900,29265425,2335,2335,2335,2335,95
|
|
20241007,092800,29043600,2335,2335,2335,2335,21
|
|
20241007,092700,28994565,2325,2325,2325,2325,0
|
|
20241007,092600,28994565,2325,2325,2325,2325,1172
|
|
20241007,092500,26269665,2335,2335,2335,2335,0
|
|
20241007,092400,26269665,2335,2335,2335,2335,0
|
|
20241007,092300,26269665,2335,2335,2335,2335,0
|
|
20241007,092200,26269665,2335,2335,2335,2335,3
|
|
20241007,092100,26262660,2335,2325,2335,2325,4
|
|
20241007,092000,26253340,2325,2335,2335,2325,817
|
|
20241007,091900,24353805,2330,2330,2330,2330,609
|
|
20241007,091800,22934835,2330,2330,2330,2330,0
|
|
20241007,091700,22934835,2330,2330,2330,2330,500
|
|
20241007,091600,21769835,2330,2330,2330,2325,23
|
|
20241007,091500,21716295,2330,2330,2330,2325,71
|
|
20241007,091400,21550870,2330,2330,2330,2330,125
|
|
20241007,091300,21259620,2340,2340,2340,2340,0
|
|
20241007,091200,21259620,2340,2330,2340,2330,377
|
|
20241007,091100,20378640,2340,2350,2350,2320,623
|
|
20241007,091000,18930630,2335,2330,2365,2320,3394
|
|
20241007,090900,10989900,2330,2330,2330,2330,305
|
|
20241007,090800,10279250,2330,2330,2335,2320,439
|
|
20241007,090700,9257855,2335,2335,2335,2320,80
|
|
20241007,090600,9071770,2325,2325,2335,2325,314
|
|
20241007,090500,8341610,2320,2330,2340,2320,1987
|
|
20241007,090400,3719000,2345,2345,2345,2345,5
|
|
20241007,090300,3707275,2330,2340,2340,2330,1272
|
|
20241007,090200,734790,2340,2340,2340,2340,85
|
|
20241007,090100,535890,2350,2340,2350,2340,107
|
|
20241007,090000,285480,2340,2340,2340,2340,122
|