683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202000,486132410,3325,3325,3325,3325,4653
|
|
20241007,201900,486132410,3325,3325,3325,3325,0
|
|
20241007,201800,486132410,3325,3325,3325,3325,0
|
|
20241007,201700,486132410,3325,3325,3325,3325,0
|
|
20241007,201600,486132410,3325,3325,3325,3325,0
|
|
20241007,201500,486132410,3325,3325,3325,3325,0
|
|
20241007,201400,486132410,3325,3325,3325,3325,0
|
|
20241007,201300,486132410,3325,3325,3325,3325,0
|
|
20241007,201200,486132410,3325,3325,3325,3325,0
|
|
20241007,201100,486132410,3325,3325,3325,3325,0
|
|
20241007,201000,486132410,3325,3325,3325,3325,0
|
|
20241007,200900,486132410,3325,3325,3325,3325,0
|
|
20241007,200800,486132410,3325,3325,3325,3325,0
|
|
20241007,200700,486132410,3325,3325,3325,3325,0
|
|
20241007,200600,486132410,3325,3325,3325,3325,0
|
|
20241007,200500,486132410,3325,3325,3325,3325,0
|
|
20241007,200400,486132410,3325,3325,3325,3325,0
|
|
20241007,200300,486132410,3325,3325,3325,3325,0
|
|
20241007,200200,486132410,3325,3325,3325,3325,0
|
|
20241007,200100,486132410,3325,3325,3325,3325,0
|
|
20241007,200000,486132410,3325,3325,3325,3325,0
|
|
20241007,195900,486132410,3325,3325,3325,3325,0
|
|
20241007,195800,486132410,3325,3325,3325,3325,0
|
|
20241007,195700,486132410,3325,3325,3325,3325,0
|
|
20241007,195600,486132410,3325,3325,3325,3325,0
|
|
20241007,195500,486132410,3325,3325,3325,3325,0
|
|
20241007,195400,486132410,3325,3325,3325,3325,0
|
|
20241007,195300,486132410,3325,3325,3325,3325,0
|
|
20241007,195200,486132410,3325,3325,3325,3325,0
|
|
20241007,195100,486132410,3325,3325,3325,3325,0
|
|
20241007,195000,486132410,3325,3325,3325,3325,4653
|
|
20241007,194900,486132410,3325,3325,3325,3325,0
|
|
20241007,194800,486132410,3325,3325,3325,3325,0
|
|
20241007,194700,486132410,3325,3325,3325,3325,0
|
|
20241007,194600,486132410,3325,3325,3325,3325,0
|
|
20241007,194500,486132410,3325,3325,3325,3325,0
|
|
20241007,194400,486132410,3325,3325,3325,3325,0
|
|
20241007,194300,486132410,3325,3325,3325,3325,0
|
|
20241007,194200,486132410,3325,3325,3325,3325,0
|
|
20241007,194100,486132410,3325,3325,3325,3325,0
|
|
20241007,194000,486132410,3325,3325,3325,3325,0
|
|
20241007,193900,486132410,3325,3325,3325,3325,0
|
|
20241007,193800,486132410,3325,3325,3325,3325,0
|
|
20241007,193700,486132410,3325,3325,3325,3325,0
|
|
20241007,193600,486132410,3325,3325,3325,3325,0
|
|
20241007,193500,486132410,3325,3325,3325,3325,0
|
|
20241007,193400,486132410,3325,3325,3325,3325,0
|
|
20241007,193300,486132410,3325,3325,3325,3325,0
|
|
20241007,193200,486132410,3325,3325,3325,3325,0
|
|
20241007,193100,486132410,3325,3325,3325,3325,0
|
|
20241007,193000,486132410,3325,3325,3325,3325,0
|
|
20241007,192900,486132410,3325,3325,3325,3325,0
|
|
20241007,192800,486132410,3325,3325,3325,3325,0
|
|
20241007,192700,486132410,3325,3325,3325,3325,0
|
|
20241007,192600,486132410,3325,3325,3325,3325,0
|
|
20241007,192500,486132410,3325,3325,3325,3325,0
|
|
20241007,192400,486132410,3325,3325,3325,3325,0
|
|
20241007,192300,486132410,3325,3325,3325,3325,0
|
|
20241007,192200,486132410,3325,3325,3325,3325,0
|
|
20241007,192100,486132410,3325,3325,3325,3325,0
|
|
20241007,192000,486132410,3325,3325,3325,3325,4653
|
|
20241007,191900,486132410,3325,3325,3325,3325,0
|
|
20241007,191800,486132410,3325,3325,3325,3325,0
|
|
20241007,191700,486132410,3325,3325,3325,3325,0
|
|
20241007,191600,486132410,3325,3325,3325,3325,0
|
|
20241007,191500,486132410,3325,3325,3325,3325,0
|
|
20241007,191400,486132410,3325,3325,3325,3325,0
|
|
20241007,191300,486132410,3325,3325,3325,3325,0
|
|
20241007,191200,486132410,3325,3325,3325,3325,0
|
|
20241007,191100,486132410,3325,3325,3325,3325,0
|
|
20241007,191000,486132410,3325,3325,3325,3325,0
|
|
20241007,190900,486132410,3325,3325,3325,3325,0
|
|
20241007,190800,486132410,3325,3325,3325,3325,0
|
|
20241007,190700,486132410,3325,3325,3325,3325,0
|
|
20241007,190600,486132410,3325,3325,3325,3325,0
|
|
20241007,190500,486132410,3325,3325,3325,3325,0
|
|
20241007,190400,486132410,3325,3325,3325,3325,0
|
|
20241007,190300,486132410,3325,3325,3325,3325,0
|
|
20241007,190200,486132410,3325,3325,3325,3325,0
|
|
20241007,190100,486132410,3325,3325,3325,3325,0
|
|
20241007,190000,486132410,3325,3325,3325,3325,0
|
|
20241007,185900,486132410,3325,3325,3325,3325,0
|
|
20241007,185800,486132410,3325,3325,3325,3325,0
|
|
20241007,185700,486132410,3325,3325,3325,3325,0
|
|
20241007,185600,486132410,3325,3325,3325,3325,0
|
|
20241007,185500,486132410,3325,3325,3325,3325,0
|
|
20241007,185400,486132410,3325,3325,3325,3325,0
|
|
20241007,185300,486132410,3325,3325,3325,3325,0
|
|
20241007,185200,486132410,3325,3325,3325,3325,0
|
|
20241007,185100,486132410,3325,3325,3325,3325,0
|
|
20241007,185000,486132410,3325,3325,3325,3325,4653
|
|
20241007,184900,486132410,3325,3325,3325,3325,0
|
|
20241007,184800,486132410,3325,3325,3325,3325,0
|
|
20241007,184700,486132410,3325,3325,3325,3325,0
|
|
20241007,184600,486132410,3325,3325,3325,3325,0
|
|
20241007,184500,486132410,3325,3325,3325,3325,0
|
|
20241007,184400,486132410,3325,3325,3325,3325,0
|
|
20241007,184300,486132410,3325,3325,3325,3325,0
|
|
20241007,184200,486132410,3325,3325,3325,3325,0
|
|
20241007,184100,486132410,3325,3325,3325,3325,0
|
|
20241007,184000,486132410,3325,3325,3325,3325,0
|
|
20241007,183900,486132410,3325,3325,3325,3325,0
|
|
20241007,183800,486132410,3325,3325,3325,3325,0
|
|
20241007,183700,486132410,3325,3325,3325,3325,0
|
|
20241007,183600,486132410,3325,3325,3325,3325,0
|
|
20241007,183500,486132410,3325,3325,3325,3325,0
|
|
20241007,183400,486132410,3325,3325,3325,3325,0
|
|
20241007,183300,486132410,3325,3325,3325,3325,0
|
|
20241007,183200,486132410,3325,3325,3325,3325,0
|
|
20241007,183100,486132410,3325,3325,3325,3325,0
|
|
20241007,183000,486132410,3325,3325,3325,3325,0
|
|
20241007,182900,486132410,3325,3325,3325,3325,0
|
|
20241007,182800,486132410,3325,3325,3325,3325,0
|
|
20241007,182700,486132410,3325,3325,3325,3325,0
|
|
20241007,182600,486132410,3325,3325,3325,3325,0
|
|
20241007,182500,486132410,3325,3325,3325,3325,0
|
|
20241007,182400,486132410,3325,3325,3325,3325,0
|
|
20241007,182300,486132410,3325,3325,3325,3325,0
|
|
20241007,182200,486132410,3325,3325,3325,3325,0
|
|
20241007,182100,486132410,3325,3325,3325,3325,0
|
|
20241007,182000,486132410,3325,3325,3325,3325,4653
|
|
20241007,181900,486132410,3325,3325,3325,3325,0
|
|
20241007,181800,486132410,3325,3325,3325,3325,0
|
|
20241007,181700,486132410,3325,3325,3325,3325,0
|
|
20241007,181600,486132410,3325,3325,3325,3325,0
|
|
20241007,181500,486132410,3325,3325,3325,3325,0
|
|
20241007,181400,486132410,3325,3325,3325,3325,0
|
|
20241007,181300,486132410,3325,3325,3325,3325,0
|
|
20241007,181200,486132410,3325,3325,3325,3325,0
|
|
20241007,181100,486132410,3325,3325,3325,3325,0
|
|
20241007,181000,486132410,3325,3325,3325,3325,0
|
|
20241007,180900,486132410,3325,3325,3325,3325,0
|
|
20241007,180800,486132410,3325,3325,3325,3325,0
|
|
20241007,180700,486132410,3325,3325,3325,3325,0
|
|
20241007,180600,486132410,3325,3325,3325,3325,0
|
|
20241007,180500,486132410,3325,3325,3325,3325,0
|
|
20241007,180400,486132410,3325,3325,3325,3325,0
|
|
20241007,180300,486132410,3325,3325,3325,3325,0
|
|
20241007,180200,486132410,3325,3325,3325,3325,0
|
|
20241007,180100,486132410,3325,3325,3325,3325,0
|
|
20241007,180000,486132410,3325,3325,3325,3325,0
|
|
20241007,175900,486132410,3325,3325,3325,3325,0
|
|
20241007,175800,486132410,3325,3325,3325,3325,0
|
|
20241007,175700,486132410,3325,3325,3325,3325,0
|
|
20241007,175600,486132410,3325,3325,3325,3325,0
|
|
20241007,175500,486132410,3325,3325,3325,3325,0
|
|
20241007,175400,486132410,3325,3325,3325,3325,0
|
|
20241007,175300,486132410,3325,3325,3325,3325,0
|
|
20241007,175200,486132410,3325,3325,3325,3325,0
|
|
20241007,175100,486132410,3325,3325,3325,3325,0
|
|
20241007,175000,486132410,3325,3325,3325,3325,4653
|
|
20241007,174900,486132410,3325,3325,3325,3325,0
|
|
20241007,174800,486132410,3325,3325,3325,3325,0
|
|
20241007,174700,486132410,3325,3325,3325,3325,0
|
|
20241007,174600,486132410,3325,3325,3325,3325,0
|
|
20241007,174500,486132410,3325,3325,3325,3325,0
|
|
20241007,174400,486132410,3325,3325,3325,3325,0
|
|
20241007,174300,486132410,3325,3325,3325,3325,0
|
|
20241007,174200,486132410,3325,3325,3325,3325,0
|
|
20241007,174100,486132410,3325,3325,3325,3325,0
|
|
20241007,174000,486132410,3325,3325,3325,3325,0
|
|
20241007,173900,486132410,3325,3325,3325,3325,0
|
|
20241007,173800,486132410,3325,3325,3325,3325,0
|
|
20241007,173700,486132410,3325,3325,3325,3325,0
|
|
20241007,173600,486132410,3325,3325,3325,3325,0
|
|
20241007,173500,486132410,3325,3325,3325,3325,0
|
|
20241007,173400,486132410,3325,3325,3325,3325,0
|
|
20241007,173300,486132410,3325,3325,3325,3325,0
|
|
20241007,173200,486132410,3325,3325,3325,3325,0
|
|
20241007,173100,486132410,3325,3325,3325,3325,0
|
|
20241007,173000,486132410,3325,3325,3325,3325,0
|
|
20241007,172900,486132410,3325,3325,3325,3325,0
|
|
20241007,172800,486132410,3325,3325,3325,3325,0
|
|
20241007,172700,486132410,3325,3325,3325,3325,0
|
|
20241007,172600,486132410,3325,3325,3325,3325,0
|
|
20241007,172500,486132410,3325,3325,3325,3325,0
|
|
20241007,172400,486132410,3325,3325,3325,3325,0
|
|
20241007,172300,486132410,3325,3325,3325,3325,0
|
|
20241007,172200,486132410,3325,3325,3325,3325,0
|
|
20241007,172100,486132410,3325,3325,3325,3325,0
|
|
20241007,172000,486132410,3325,3325,3325,3325,4653
|
|
20241007,171900,486132410,3325,3325,3325,3325,0
|
|
20241007,171800,486132410,3325,3325,3325,3325,0
|
|
20241007,171700,486132410,3325,3325,3325,3325,0
|
|
20241007,171600,486132410,3325,3325,3325,3325,0
|
|
20241007,171500,486132410,3325,3325,3325,3325,0
|
|
20241007,171400,486132410,3325,3325,3325,3325,0
|
|
20241007,171300,486132410,3325,3325,3325,3325,0
|
|
20241007,171200,486132410,3325,3325,3325,3325,0
|
|
20241007,171100,486132410,3325,3325,3325,3325,0
|
|
20241007,171000,486132410,3325,3325,3325,3325,0
|
|
20241007,170900,486132410,3325,3325,3325,3325,0
|
|
20241007,170800,486132410,3325,3325,3325,3325,0
|
|
20241007,170700,486132410,3325,3325,3325,3325,0
|
|
20241007,170600,486132410,3325,3325,3325,3325,0
|
|
20241007,170500,486132410,3325,3325,3325,3325,0
|
|
20241007,170400,486132410,3325,3325,3325,3325,0
|
|
20241007,170300,486132410,3325,3325,3325,3325,0
|
|
20241007,170200,486132410,3325,3325,3325,3325,0
|
|
20241007,170100,486132410,3325,3325,3325,3325,0
|
|
20241007,170000,486132410,3325,3325,3325,3325,0
|
|
20241007,165900,486132410,3325,3325,3325,3325,0
|
|
20241007,165800,486132410,3325,3325,3325,3325,0
|
|
20241007,165700,486132410,3325,3325,3325,3325,0
|
|
20241007,165600,486132410,3325,3325,3325,3325,0
|
|
20241007,165500,486132410,3325,3325,3325,3325,0
|
|
20241007,165400,486132410,3325,3325,3325,3325,0
|
|
20241007,165300,486132410,3325,3325,3325,3325,0
|
|
20241007,165200,486132410,3325,3325,3325,3325,0
|
|
20241007,165100,486132410,3325,3325,3325,3325,0
|
|
20241007,165000,486132410,3325,3325,3325,3325,4653
|
|
20241007,164900,486132410,3325,3325,3325,3325,0
|
|
20241007,164800,486132410,3325,3325,3325,3325,0
|
|
20241007,164700,486132410,3325,3325,3325,3325,0
|
|
20241007,164600,486132410,3325,3325,3325,3325,0
|
|
20241007,164500,486132410,3325,3325,3325,3325,0
|
|
20241007,164400,486132410,3325,3325,3325,3325,0
|
|
20241007,164300,486132410,3325,3325,3325,3325,0
|
|
20241007,164200,486132410,3325,3325,3325,3325,0
|
|
20241007,164100,486132410,3325,3325,3325,3325,0
|
|
20241007,164000,486132410,3325,3325,3325,3325,0
|
|
20241007,163900,486132410,3325,3325,3325,3325,0
|
|
20241007,163800,486132410,3325,3325,3325,3325,0
|
|
20241007,163700,486132410,3325,3325,3325,3325,0
|
|
20241007,163600,486132410,3325,3325,3325,3325,0
|
|
20241007,163500,486132410,3325,3325,3325,3325,0
|
|
20241007,163400,486132410,3325,3325,3325,3325,0
|
|
20241007,163300,486132410,3325,3325,3325,3325,0
|
|
20241007,163200,486132410,3325,3325,3325,3325,0
|
|
20241007,163100,486132410,3325,3325,3325,3325,0
|
|
20241007,163000,486132410,3325,3325,3325,3325,0
|
|
20241007,162900,486132410,3325,3325,3325,3325,0
|
|
20241007,162800,486132410,3325,3325,3325,3325,0
|
|
20241007,162700,486132410,3325,3325,3325,3325,0
|
|
20241007,162600,486132410,3325,3325,3325,3325,0
|
|
20241007,162500,486132410,3325,3325,3325,3325,0
|
|
20241007,162400,486132410,3325,3325,3325,3325,0
|
|
20241007,162300,486132410,3325,3325,3325,3325,0
|
|
20241007,162200,486132410,3325,3325,3325,3325,0
|
|
20241007,162100,486132410,3325,3325,3325,3325,0
|
|
20241007,162000,486132410,3325,3325,3325,3325,4653
|
|
20241007,161900,486132410,3325,3325,3325,3325,0
|
|
20241007,161800,486132410,3325,3325,3325,3325,0
|
|
20241007,161700,486132410,3325,3325,3325,3325,0
|
|
20241007,161600,486132410,3325,3325,3325,3325,0
|
|
20241007,161500,486132410,3325,3325,3325,3325,0
|
|
20241007,161400,486132410,3325,3325,3325,3325,0
|
|
20241007,161300,486132410,3325,3325,3325,3325,0
|
|
20241007,161200,486132410,3325,3325,3325,3325,0
|
|
20241007,161100,486132410,3325,3325,3325,3325,0
|
|
20241007,161000,486132410,3325,3325,3325,3325,0
|
|
20241007,160900,486132410,3325,3325,3325,3325,0
|
|
20241007,160800,486132410,3325,3325,3325,3325,0
|
|
20241007,160700,486132410,3325,3325,3325,3325,0
|
|
20241007,160600,486132410,3325,3325,3325,3325,0
|
|
20241007,160500,486132410,3325,3325,3325,3325,0
|
|
20241007,160400,486132410,3325,3325,3325,3325,0
|
|
20241007,160300,486132410,3325,3325,3325,3325,0
|
|
20241007,160200,486132410,3325,3325,3325,3325,0
|
|
20241007,160100,486132410,3325,3325,3325,3325,0
|
|
20241007,160000,486132410,3325,3325,3325,3325,0
|
|
20241007,155900,486132410,3325,3325,3325,3325,0
|
|
20241007,155800,486132410,3325,3325,3325,3325,0
|
|
20241007,155700,486132410,3325,3325,3325,3325,0
|
|
20241007,155600,486132410,3325,3325,3325,3325,0
|
|
20241007,155500,486132410,3325,3325,3325,3325,0
|
|
20241007,155400,486132410,3325,3325,3325,3325,0
|
|
20241007,155300,486132410,3325,3325,3325,3325,0
|
|
20241007,155200,486132410,3325,3325,3325,3325,0
|
|
20241007,155100,486132410,3325,3325,3325,3325,0
|
|
20241007,155000,486132410,3325,3325,3325,3325,4653
|
|
20241007,154900,486132410,3325,3325,3325,3325,0
|
|
20241007,154800,486132410,3325,3325,3325,3325,0
|
|
20241007,154700,486132410,3325,3325,3325,3325,0
|
|
20241007,154600,486132410,3325,3325,3325,3325,0
|
|
20241007,154500,486132410,3325,3325,3325,3325,0
|
|
20241007,154400,486132410,3325,3325,3325,3325,0
|
|
20241007,154300,486132410,3325,3325,3325,3325,0
|
|
20241007,154200,486132410,3325,3325,3325,3325,0
|
|
20241007,154100,486132410,3325,3325,3325,3325,0
|
|
20241007,154000,486132410,3325,3325,3325,3325,0
|
|
20241007,153900,486132410,3325,3325,3325,3325,0
|
|
20241007,153800,486132410,3325,3325,3325,3325,0
|
|
20241007,153700,486132410,3325,3325,3325,3325,0
|
|
20241007,153600,486132410,3325,3325,3325,3325,0
|
|
20241007,153500,486132410,3325,3325,3325,3325,0
|
|
20241007,153400,486132410,3325,3325,3325,3325,0
|
|
20241007,153300,486132410,3325,3325,3325,3325,0
|
|
20241007,153200,486132410,3325,3325,3325,3325,0
|
|
20241007,153100,486132410,3325,3325,3325,3325,0
|
|
20241007,153000,486132410,3325,3325,3325,3325,4653
|
|
20241007,152900,470661185,3335,3335,3335,3335,0
|
|
20241007,152800,470661185,3335,3335,3335,3335,0
|
|
20241007,152700,470661185,3335,3335,3335,3335,0
|
|
20241007,152600,470661185,3335,3335,3335,3335,0
|
|
20241007,152500,470661185,3335,3335,3335,3335,0
|
|
20241007,152400,470661185,3335,3335,3335,3335,0
|
|
20241007,152300,470661185,3335,3335,3335,3335,0
|
|
20241007,152200,470661185,3335,3335,3335,3335,0
|
|
20241007,152100,470661185,3335,3335,3335,3335,0
|
|
20241007,152000,470661185,3335,3335,3335,3335,0
|
|
20241007,151900,470661185,3335,3330,3335,3330,687
|
|
20241007,151800,468372775,3335,3335,3345,3335,415
|
|
20241007,151700,466988255,3335,3365,3365,3335,2069
|
|
20241007,151600,460058620,3395,3395,3395,3395,1
|
|
20241007,151500,460055225,3380,3370,3380,3370,278
|
|
20241007,151400,459116805,3370,3370,3370,3370,0
|
|
20241007,151300,459116805,3370,3370,3370,3370,1
|
|
20241007,151200,459113435,3355,3355,3355,3355,0
|
|
20241007,151100,459113435,3355,3355,3355,3355,0
|
|
20241007,151000,459113435,3355,3355,3355,3355,0
|
|
20241007,150900,459113435,3355,3360,3360,3355,698
|
|
20241007,150800,456770985,3365,3365,3365,3365,0
|
|
20241007,150700,456770985,3365,3365,3365,3365,0
|
|
20241007,150600,456770985,3365,3365,3365,3365,0
|
|
20241007,150500,456770985,3365,3365,3365,3365,172
|
|
20241007,150400,456192205,3365,3365,3365,3365,1
|
|
20241007,150300,456188840,3380,3375,3380,3375,46
|
|
20241007,150200,456033415,3375,3375,3375,3375,0
|
|
20241007,150100,456033415,3375,3375,3375,3375,0
|
|
20241007,150000,456033415,3375,3375,3375,3375,1
|
|
20241007,145900,456030040,3360,3360,3360,3360,51
|
|
20241007,145800,455858680,3360,3360,3360,3360,0
|
|
20241007,145700,455858680,3360,3360,3360,3360,0
|
|
20241007,145600,455858680,3360,3360,3360,3360,103
|
|
20241007,145500,455512600,3375,3375,3375,3375,0
|
|
20241007,145400,455512600,3375,3375,3375,3375,1
|
|
20241007,145300,455509225,3360,3360,3360,3360,0
|
|
20241007,145200,455509225,3360,3360,3360,3360,50
|
|
20241007,145100,455341225,3360,3360,3360,3360,0
|
|
20241007,145000,455341225,3360,3360,3360,3360,0
|
|
20241007,144900,455341225,3360,3360,3360,3360,0
|
|
20241007,144800,455341225,3360,3360,3360,3360,0
|
|
20241007,144700,455341225,3360,3360,3360,3360,0
|
|
20241007,144600,455341225,3360,3360,3360,3360,0
|
|
20241007,144500,455341225,3360,3360,3360,3360,0
|
|
20241007,144400,455341225,3360,3360,3360,3360,10
|
|
20241007,144300,455307625,3355,3355,3355,3355,0
|
|
20241007,144200,455307625,3355,3355,3355,3355,0
|
|
20241007,144100,455307625,3355,3355,3355,3355,0
|
|
20241007,144000,455307625,3355,3370,3370,3355,441
|
|
20241007,143900,453824535,3370,3370,3370,3370,53
|
|
20241007,143800,453645925,3395,3395,3395,3395,0
|
|
20241007,143700,453645925,3395,3395,3395,3395,0
|
|
20241007,143600,453645925,3395,3395,3395,3395,0
|
|
20241007,143500,453645925,3395,3380,3395,3370,42
|
|
20241007,143400,453503915,3395,3395,3395,3395,3
|
|
20241007,143300,453493730,3395,3395,3395,3395,42
|
|
20241007,143200,453351140,3395,3395,3395,3395,426
|
|
20241007,143100,451904870,3390,3390,3390,3390,100
|
|
20241007,143000,451565870,3395,3395,3395,3395,2
|
|
20241007,142900,451559080,3395,3395,3395,3395,3
|
|
20241007,142800,451548895,3395,3395,3395,3395,100
|
|
20241007,142700,451209395,3370,3370,3370,3370,0
|
|
20241007,142600,451209395,3370,3370,3370,3370,0
|
|
20241007,142500,451209395,3370,3370,3370,3370,0
|
|
20241007,142400,451209395,3370,3370,3370,3370,0
|
|
20241007,142300,451209395,3370,3370,3370,3370,0
|
|
20241007,142200,451209395,3370,3370,3370,3370,0
|
|
20241007,142100,451209395,3370,3370,3370,3370,0
|
|
20241007,142000,451209395,3370,3370,3370,3370,0
|
|
20241007,141900,451209395,3370,3375,3375,3370,198
|
|
20241007,141800,450541960,3375,3375,3375,3375,0
|
|
20241007,141700,450541960,3375,3375,3375,3375,0
|
|
20241007,141600,450541960,3375,3375,3375,3375,151
|
|
20241007,141500,450032335,3380,3380,3380,3380,38
|
|
20241007,141400,449903895,3380,3380,3380,3380,0
|
|
20241007,141300,449903895,3380,3405,3420,3380,500
|
|
20241007,141200,448206460,3380,3380,3380,3380,0
|
|
20241007,141100,448206460,3380,3380,3380,3380,0
|
|
20241007,141000,448206460,3380,3415,3415,3380,3000
|
|
20241007,140900,438053100,3410,3430,3430,3410,2000
|
|
20241007,140800,431220900,3425,3425,3425,3425,0
|
|
20241007,140700,431220900,3425,3425,3425,3425,0
|
|
20241007,140600,431220900,3425,3425,3425,3425,0
|
|
20241007,140500,431220900,3425,3425,3425,3425,0
|
|
20241007,140400,431220900,3425,3425,3425,3425,5
|
|
20241007,140300,431203775,3440,3440,3440,3440,0
|
|
20241007,140200,431203775,3440,3440,3440,3440,6
|
|
20241007,140100,431183135,3415,3430,3430,3415,50
|
|
20241007,140000,431012005,3435,3450,3450,3435,1135
|
|
20241007,135900,427107595,3450,3450,3450,3450,3
|
|
20241007,135800,427097245,3450,3455,3455,3450,300
|
|
20241007,135700,426062050,3455,3455,3455,3455,200
|
|
20241007,135600,425371050,3455,3455,3455,3455,0
|
|
20241007,135500,425371050,3455,3455,3455,3455,38
|
|
20241007,135400,425239760,3455,3455,3455,3455,0
|
|
20241007,135300,425239760,3455,3455,3455,3455,0
|
|
20241007,135200,425239760,3455,3455,3455,3455,1
|
|
20241007,135100,425236305,3455,3455,3455,3455,0
|
|
20241007,135000,425236305,3455,3455,3455,3455,0
|
|
20241007,134900,425236305,3455,3455,3455,3455,50
|
|
20241007,134800,425063555,3455,3455,3455,3455,0
|
|
20241007,134700,425063555,3455,3455,3455,3455,0
|
|
20241007,134600,425063555,3455,3455,3455,3455,1
|
|
20241007,134500,425060100,3455,3455,3455,3455,0
|
|
20241007,134400,425060100,3455,3455,3455,3455,0
|
|
20241007,134300,425060100,3455,3455,3455,3455,0
|
|
20241007,134200,425060100,3455,3455,3455,3455,0
|
|
20241007,134100,425060100,3455,3455,3455,3455,0
|
|
20241007,134000,425060100,3455,3455,3455,3455,0
|
|
20241007,133900,425060100,3455,3455,3455,3455,0
|
|
20241007,133800,425060100,3455,3455,3455,3455,100
|
|
20241007,133700,424714600,3455,3455,3455,3455,86
|
|
20241007,133600,424417470,3450,3455,3455,3450,85
|
|
20241007,133500,424124150,3455,3455,3455,3455,38
|
|
20241007,133400,423992860,3460,3460,3460,3460,0
|
|
20241007,133300,423992860,3460,3460,3460,3460,0
|
|
20241007,133200,423992860,3460,3460,3460,3460,21
|
|
20241007,133100,423920200,3495,3495,3495,3495,0
|
|
20241007,133000,423920200,3495,3495,3495,3495,0
|
|
20241007,132900,423920200,3495,3455,3500,3455,157
|
|
20241007,132800,423376315,3480,3480,3480,3480,0
|
|
20241007,132700,423376315,3480,3480,3480,3480,0
|
|
20241007,132600,423376315,3480,3480,3480,3480,0
|
|
20241007,132500,423376315,3480,3480,3480,3480,0
|
|
20241007,132400,423376315,3480,3480,3480,3480,0
|
|
20241007,132300,423376315,3480,3475,3480,3475,4
|
|
20241007,132200,423362410,3455,3455,3455,3455,0
|
|
20241007,132100,423362410,3455,3455,3455,3455,0
|
|
20241007,132000,423362410,3455,3455,3455,3455,0
|
|
20241007,131900,423362410,3455,3455,3455,3455,0
|
|
20241007,131800,423362410,3455,3455,3455,3455,0
|
|
20241007,131700,423362410,3455,3455,3455,3455,0
|
|
20241007,131600,423362410,3455,3455,3455,3455,0
|
|
20241007,131500,423362410,3455,3455,3455,3455,38
|
|
20241007,131400,423231120,3480,3480,3480,3480,0
|
|
20241007,131300,423231120,3480,3480,3480,3480,0
|
|
20241007,131200,423231120,3480,3480,3480,3480,0
|
|
20241007,131100,423231120,3480,3480,3480,3480,0
|
|
20241007,131000,423231120,3480,3480,3480,3480,0
|
|
20241007,130900,423231120,3480,3480,3480,3480,0
|
|
20241007,130800,423231120,3480,3480,3480,3480,3
|
|
20241007,130700,423220680,3480,3475,3480,3475,33
|
|
20241007,130600,423105845,3475,3475,3475,3475,0
|
|
20241007,130500,423105845,3475,3475,3475,3475,0
|
|
20241007,130400,423105845,3475,3475,3475,3475,0
|
|
20241007,130300,423105845,3475,3475,3475,3475,0
|
|
20241007,130200,423105845,3475,3465,3475,3465,129
|
|
20241007,130100,422658430,3450,3450,3450,3450,0
|
|
20241007,130000,422658430,3450,3450,3450,3450,0
|
|
20241007,125900,422658430,3450,3450,3450,3450,0
|
|
20241007,125800,422658430,3450,3450,3450,3450,0
|
|
20241007,125700,422658430,3450,3450,3450,3450,0
|
|
20241007,125600,422658430,3450,3450,3450,3450,0
|
|
20241007,125500,422658430,3450,3450,3450,3450,38
|
|
20241007,125400,422527330,3480,3480,3480,3480,0
|
|
20241007,125300,422527330,3480,3480,3480,3480,0
|
|
20241007,125200,422527330,3480,3480,3480,3480,0
|
|
20241007,125100,422527330,3480,3480,3480,3480,0
|
|
20241007,125000,422527330,3480,3480,3480,3480,0
|
|
20241007,124900,422527330,3480,3480,3480,3480,0
|
|
20241007,124800,422527330,3480,3480,3480,3480,1
|
|
20241007,124700,422523850,3460,3460,3460,3460,0
|
|
20241007,124600,422523850,3460,3460,3460,3460,30
|
|
20241007,124500,422420050,3455,3495,3495,3450,73
|
|
20241007,124400,422167350,3505,3505,3505,3505,0
|
|
20241007,124300,422167350,3505,3505,3505,3500,104
|
|
20241007,124200,421802835,3505,3465,3510,3465,2261
|
|
20241007,124100,413887800,3465,3465,3465,3465,0
|
|
20241007,124000,413887800,3465,3465,3465,3465,0
|
|
20241007,123900,413887800,3465,3465,3465,3465,51
|
|
20241007,123800,413711085,3470,3470,3470,3470,0
|
|
20241007,123700,413711085,3470,3470,3470,3470,1
|
|
20241007,123600,413707615,3480,3455,3480,3455,604
|
|
20241007,123500,411609850,3450,3445,3450,3445,106
|
|
20241007,123400,411244655,3445,3430,3445,3430,20
|
|
20241007,123300,411175905,3425,3425,3425,3425,0
|
|
20241007,123200,411175905,3425,3425,3425,3425,66
|
|
20241007,123100,410949855,3425,3425,3425,3425,0
|
|
20241007,123000,410949855,3425,3420,3425,3420,40
|
|
20241007,122900,410812965,3420,3410,3420,3410,493
|
|
20241007,122800,409128740,3405,3400,3405,3400,92
|
|
20241007,122700,408815810,3385,3365,3385,3365,147
|
|
20241007,122600,408320540,3365,3365,3365,3365,0
|
|
20241007,122500,408320540,3365,3365,3365,3365,0
|
|
20241007,122400,408320540,3365,3365,3365,3365,5
|
|
20241007,122300,408303715,3355,3355,3355,3355,6
|
|
20241007,122200,408283585,3355,3355,3355,3355,90
|
|
20241007,122100,407981635,3355,3355,3355,3355,69
|
|
20241007,122000,407750140,3355,3355,3355,3355,0
|
|
20241007,121900,407750140,3355,3355,3355,3355,80
|
|
20241007,121800,407481740,3360,3360,3360,3360,0
|
|
20241007,121700,407481740,3360,3360,3360,3360,281
|
|
20241007,121600,406537580,3355,3360,3360,3355,1014
|
|
20241007,121500,403130610,3365,3365,3365,3365,1
|
|
20241007,121400,403127245,3370,3370,3370,3370,0
|
|
20241007,121300,403127245,3370,3370,3370,3370,0
|
|
20241007,121200,403127245,3370,3370,3370,3370,0
|
|
20241007,121100,403127245,3370,3370,3370,3370,0
|
|
20241007,121000,403127245,3370,3370,3370,3370,0
|
|
20241007,120900,403127245,3370,3370,3370,3370,0
|
|
20241007,120800,403127245,3370,3370,3370,3370,0
|
|
20241007,120700,403127245,3370,3370,3370,3370,0
|
|
20241007,120600,403127245,3370,3370,3370,3370,0
|
|
20241007,120500,403127245,3370,3370,3370,3370,0
|
|
20241007,120400,403127245,3370,3370,3370,3370,0
|
|
20241007,120300,403127245,3370,3370,3370,3370,0
|
|
20241007,120200,403127245,3370,3370,3370,3370,0
|
|
20241007,120100,403127245,3370,3370,3370,3370,0
|
|
20241007,120000,403127245,3370,3370,3370,3370,15
|
|
20241007,115900,403076695,3370,3370,3370,3370,0
|
|
20241007,115800,403076695,3370,3370,3370,3370,0
|
|
20241007,115700,403076695,3370,3370,3370,3370,0
|
|
20241007,115600,403076695,3370,3370,3370,3370,73
|
|
20241007,115500,402830685,3375,3375,3375,3375,38
|
|
20241007,115400,402702435,3380,3380,3380,3380,2
|
|
20241007,115300,402695675,3380,3375,3380,3375,9
|
|
20241007,115200,402665270,3375,3380,3380,3375,21
|
|
20241007,115100,402594295,3375,3375,3375,3375,0
|
|
20241007,115000,402594295,3375,3375,3375,3375,0
|
|
20241007,114900,402594295,3375,3375,3375,3375,0
|
|
20241007,114800,402594295,3375,3375,3375,3375,0
|
|
20241007,114700,402594295,3375,3375,3375,3375,55
|
|
20241007,114600,402408670,3375,3375,3375,3375,0
|
|
20241007,114500,402408670,3375,3375,3375,3375,0
|
|
20241007,114400,402408670,3375,3375,3375,3375,0
|
|
20241007,114300,402408670,3375,3375,3375,3375,11
|
|
20241007,114200,402371545,3375,3375,3375,3375,1
|
|
20241007,114100,402368170,3380,3390,3390,3380,15
|
|
20241007,114000,402317455,3395,3365,3410,3365,1132
|
|
20241007,113900,398464215,3345,3345,3345,3345,0
|
|
20241007,113800,398464215,3345,3345,3345,3345,0
|
|
20241007,113700,398464215,3345,3345,3345,3345,0
|
|
20241007,113600,398464215,3345,3345,3345,3345,0
|
|
20241007,113500,398464215,3345,3345,3345,3345,38
|
|
20241007,113400,398337105,3345,3345,3345,3345,0
|
|
20241007,113300,398337105,3345,3345,3345,3345,0
|
|
20241007,113200,398337105,3345,3345,3345,3345,186
|
|
20241007,113100,397714935,3345,3345,3345,3345,0
|
|
20241007,113000,397714935,3345,3345,3345,3345,1
|
|
20241007,112900,397711590,3365,3365,3365,3365,0
|
|
20241007,112800,397711590,3365,3365,3365,3365,0
|
|
20241007,112700,397711590,3365,3365,3365,3365,0
|
|
20241007,112600,397711590,3365,3365,3365,3365,0
|
|
20241007,112500,397711590,3365,3365,3365,3365,0
|
|
20241007,112400,397711590,3365,3365,3365,3365,0
|
|
20241007,112300,397711590,3365,3365,3365,3365,0
|
|
20241007,112200,397711590,3365,3365,3365,3365,0
|
|
20241007,112100,397711590,3365,3365,3365,3365,0
|
|
20241007,112000,397711590,3365,3365,3365,3365,0
|
|
20241007,111900,397711590,3365,3365,3365,3365,0
|
|
20241007,111800,397711590,3365,3365,3365,3365,0
|
|
20241007,111700,397711590,3365,3365,3365,3365,1
|
|
20241007,111600,397708225,3350,3350,3350,3350,0
|
|
20241007,111500,397708225,3350,3350,3350,3350,38
|
|
20241007,111400,397580925,3365,3365,3365,3365,0
|
|
20241007,111300,397580925,3365,3365,3365,3365,0
|
|
20241007,111200,397580925,3365,3365,3365,3365,0
|
|
20241007,111100,397580925,3365,3365,3365,3365,3
|
|
20241007,111000,397570830,3365,3365,3365,3365,0
|
|
20241007,110900,397570830,3365,3365,3365,3365,0
|
|
20241007,110800,397570830,3365,3365,3365,3365,0
|
|
20241007,110700,397570830,3365,3365,3365,3365,0
|
|
20241007,110600,397570830,3365,3365,3365,3365,13
|
|
20241007,110500,397527085,3345,3345,3345,3345,0
|
|
20241007,110400,397527085,3345,3345,3350,3340,449
|
|
20241007,110300,396023900,3365,3365,3365,3365,0
|
|
20241007,110200,396023900,3365,3360,3365,3330,1075
|
|
20241007,110100,392422570,3365,3365,3365,3365,1
|
|
20241007,110000,392419205,3370,3375,3375,3370,2
|
|
20241007,105900,392412460,3380,3380,3380,3380,45
|
|
20241007,105800,392260360,3380,3380,3380,3380,5
|
|
20241007,105700,392243460,3380,3380,3380,3380,0
|
|
20241007,105600,392243460,3380,3385,3385,3380,2
|
|
20241007,105500,392236695,3365,3425,3425,3365,745
|
|
20241007,105400,389715140,3430,3375,3520,3370,2891
|
|
20241007,105300,379744365,3335,3360,3360,3335,13
|
|
20241007,105200,379700935,3360,3360,3360,3360,0
|
|
20241007,105100,379700935,3360,3360,3360,3360,0
|
|
20241007,105000,379700935,3360,3365,3365,3360,23
|
|
20241007,104900,379623570,3375,3375,3375,3375,0
|
|
20241007,104800,379623570,3375,3375,3375,3375,0
|
|
20241007,104700,379623570,3375,3375,3375,3375,0
|
|
20241007,104600,379623570,3375,3370,3375,3370,30
|
|
20241007,104500,379522420,3365,3360,3365,3360,169
|
|
20241007,104400,378953835,3355,3355,3355,3355,0
|
|
20241007,104300,378953835,3355,3355,3355,3355,900
|
|
20241007,104200,375934335,3355,3355,3355,3355,0
|
|
20241007,104100,375934335,3355,3340,3355,3340,231
|
|
20241007,104000,375160195,3335,3325,3335,3325,519
|
|
20241007,103900,373431900,3325,3325,3325,3325,0
|
|
20241007,103800,373431900,3325,3325,3325,3325,0
|
|
20241007,103700,373431900,3325,3325,3325,3325,0
|
|
20241007,103600,373431900,3325,3325,3325,3325,2
|
|
20241007,103500,373425250,3300,3300,3300,3300,38
|
|
20241007,103400,373299850,3300,3300,3300,3300,361
|
|
20241007,103300,372108550,3305,3305,3305,3305,0
|
|
20241007,103200,372108550,3305,3305,3305,3305,0
|
|
20241007,103100,372108550,3305,3305,3305,3305,1363
|
|
20241007,103000,367603835,3305,3320,3320,3300,104
|
|
20241007,102900,367260185,3320,3330,3330,3320,11
|
|
20241007,102800,367223565,3335,3335,3335,3335,0
|
|
20241007,102700,367223565,3335,3335,3335,3335,300
|
|
20241007,102600,366223065,3325,3315,3330,3280,2473
|
|
20241007,102500,358044130,3320,3340,3340,3320,1823
|
|
20241007,102400,351970660,3340,3345,3345,3340,213
|
|
20241007,102300,351258530,3345,3345,3345,3345,2
|
|
20241007,102200,351251840,3345,3345,3345,3345,0
|
|
20241007,102100,351251840,3345,3350,3350,3345,11
|
|
20241007,102000,351214995,3350,3350,3350,3350,0
|
|
20241007,101900,351214995,3350,3350,3350,3350,669
|
|
20241007,101800,348973845,3355,3360,3360,3355,307
|
|
20241007,101700,347943825,3355,3365,3365,3355,1400
|
|
20241007,101600,343237490,3365,3370,3370,3365,125
|
|
20241007,101500,342816815,3370,3365,3370,3365,296
|
|
20241007,101400,341819485,3365,3370,3370,3365,678
|
|
20241007,101300,339536130,3375,3375,3375,3375,0
|
|
20241007,101200,339536130,3375,3375,3375,3375,8
|
|
20241007,101100,339509130,3380,3380,3380,3380,114
|
|
20241007,101000,339123810,3380,3380,3380,3380,0
|
|
20241007,100900,339123810,3380,3380,3380,3380,0
|
|
20241007,100800,339123810,3380,3385,3385,3380,2
|
|
20241007,100700,339117045,3390,3390,3390,3390,0
|
|
20241007,100600,339117045,3390,3390,3390,3390,1
|
|
20241007,100500,339113655,3385,3385,3385,3385,0
|
|
20241007,100400,339113655,3385,3415,3415,3385,693
|
|
20241007,100300,336756715,3415,3415,3415,3415,0
|
|
20241007,100200,336756715,3415,3400,3435,3400,138
|
|
20241007,100100,336285690,3385,3390,3390,3385,138
|
|
20241007,100000,335818410,3385,3385,3385,3385,95
|
|
20241007,095900,335496835,3385,3385,3385,3385,1
|
|
20241007,095800,335493450,3385,3385,3385,3385,99
|
|
20241007,095700,335158335,3375,3385,3385,3375,158
|
|
20241007,095600,334624605,3390,3390,3390,3390,10
|
|
20241007,095500,334590705,3395,3395,3395,3390,54
|
|
20241007,095400,334407455,3395,3400,3400,3395,19
|
|
20241007,095300,334342880,3400,3405,3405,3400,12
|
|
20241007,095200,334302075,3410,3390,3410,3390,727
|
|
20241007,095100,331832380,3390,3390,3390,3390,0
|
|
20241007,095000,331832380,3390,3390,3390,3390,0
|
|
20241007,094900,331832380,3390,3385,3390,3385,520
|
|
20241007,094800,330071830,3385,3360,3385,3360,67
|
|
20241007,094700,329845060,3395,3395,3395,3395,0
|
|
20241007,094600,329845060,3395,3370,3395,3370,175
|
|
20241007,094500,329254295,3355,3355,3355,3355,27
|
|
20241007,094400,329163710,3350,3395,3395,3350,3052
|
|
20241007,094300,318894605,3365,3380,3380,3365,1726
|
|
20241007,094200,313077965,3380,3395,3395,3380,1367
|
|
20241007,094100,308455425,3400,3400,3400,3400,100
|
|
20241007,094000,308115425,3405,3405,3405,3405,0
|
|
20241007,093900,308115425,3405,3410,3410,3405,687
|
|
20241007,093800,305775575,3410,3435,3435,3410,209
|
|
20241007,093700,305061665,3415,3440,3440,3415,991
|
|
20241007,093600,301658190,3435,3435,3435,3435,0
|
|
20241007,093500,301658190,3435,3455,3455,3435,5
|
|
20241007,093400,301640965,3480,3480,3480,3480,500
|
|
20241007,093300,299900965,3480,3480,3480,3480,1
|
|
20241007,093200,299897485,3480,3475,3480,3455,797
|
|
20241007,093100,297127950,3460,3445,3475,3445,150
|
|
20241007,093000,296608745,3435,3410,3440,3410,1514
|
|
20241007,092900,291423390,3400,3390,3400,3390,322
|
|
20241007,092800,290328810,3390,3360,3410,3360,1242
|
|
20241007,092700,286121655,3360,3400,3400,3355,756
|
|
20241007,092600,283570825,3405,3410,3410,3405,221
|
|
20241007,092500,282817920,3425,3425,3425,3425,1
|
|
20241007,092400,282814495,3410,3415,3415,3410,100
|
|
20241007,092300,282473130,3430,3415,3430,3415,34
|
|
20241007,092200,282356720,3415,3415,3440,3415,565
|
|
20241007,092100,280422070,3440,3440,3440,3440,3
|
|
20241007,092000,280411750,3415,3495,3495,3410,1526
|
|
20241007,091900,275168480,3495,3550,3550,3495,2293
|
|
20241007,091800,267142455,3505,3515,3530,3505,1980
|
|
20241007,091700,260190785,3510,3590,3610,3510,930
|
|
20241007,091600,256875075,3610,3640,3650,3595,6662
|
|
20241007,091500,232677785,3640,3565,3650,3560,2838
|
|
20241007,091400,222452720,3600,3565,3600,3540,5415
|
|
20241007,091300,202994670,3565,3490,3600,3475,4456
|
|
20241007,091200,187369125,3470,3480,3495,3450,3914
|
|
20241007,091100,173773020,3495,3415,3495,3400,15462
|
|
20241007,091000,120189805,3415,3410,3420,3355,5779
|
|
20241007,090900,100508160,3420,3465,3475,3320,2980
|
|
20241007,090800,90336020,3475,3340,3475,3315,3100
|
|
20241007,090700,79782095,3340,3360,3365,3260,7774
|
|
20241007,090600,53773050,3315,3315,3315,3315,0
|
|
20241007,090500,53773050,3315,3315,3315,3315,0
|
|
20241007,090400,53773050,3315,3600,3600,3315,5513
|
|
20241007,090300,34158570,3520,3520,3520,3520,0
|
|
20241007,090200,34158570,3520,3340,3520,3290,8882
|
|
20241007,090100,3964050,3345,3345,3375,3340,271
|
|
20241007,090000,3057395,3330,3360,3360,3330,912
|