688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202500,385499500,2385,2385,2385,2385,2674
|
|
20241007,202400,385499500,2385,2385,2385,2385,0
|
|
20241007,202300,385499500,2385,2385,2385,2385,0
|
|
20241007,202200,385499500,2385,2385,2385,2385,0
|
|
20241007,202100,385499500,2385,2385,2385,2385,0
|
|
20241007,202000,385499500,2385,2385,2385,2385,0
|
|
20241007,201900,385499500,2385,2385,2385,2385,0
|
|
20241007,201800,385499500,2385,2385,2385,2385,0
|
|
20241007,201700,385499500,2385,2385,2385,2385,0
|
|
20241007,201600,385499500,2385,2385,2385,2385,0
|
|
20241007,201500,385499500,2385,2385,2385,2385,0
|
|
20241007,201400,385499500,2385,2385,2385,2385,0
|
|
20241007,201300,385499500,2385,2385,2385,2385,0
|
|
20241007,201200,385499500,2385,2385,2385,2385,0
|
|
20241007,201100,385499500,2385,2385,2385,2385,0
|
|
20241007,201000,385499500,2385,2385,2385,2385,0
|
|
20241007,200900,385499500,2385,2385,2385,2385,0
|
|
20241007,200800,385499500,2385,2385,2385,2385,0
|
|
20241007,200700,385499500,2385,2385,2385,2385,0
|
|
20241007,200600,385499500,2385,2385,2385,2385,0
|
|
20241007,200500,385499500,2385,2385,2385,2385,0
|
|
20241007,200400,385499500,2385,2385,2385,2385,0
|
|
20241007,200300,385499500,2385,2385,2385,2385,0
|
|
20241007,200200,385499500,2385,2385,2385,2385,0
|
|
20241007,200100,385499500,2385,2385,2385,2385,0
|
|
20241007,200000,385499500,2385,2385,2385,2385,0
|
|
20241007,195900,385499500,2385,2385,2385,2385,0
|
|
20241007,195800,385499500,2385,2385,2385,2385,0
|
|
20241007,195700,385499500,2385,2385,2385,2385,0
|
|
20241007,195600,385499500,2385,2385,2385,2385,0
|
|
20241007,195500,385499500,2385,2385,2385,2385,2674
|
|
20241007,195400,385499500,2385,2385,2385,2385,0
|
|
20241007,195300,385499500,2385,2385,2385,2385,0
|
|
20241007,195200,385499500,2385,2385,2385,2385,0
|
|
20241007,195100,385499500,2385,2385,2385,2385,0
|
|
20241007,195000,385499500,2385,2385,2385,2385,0
|
|
20241007,194900,385499500,2385,2385,2385,2385,0
|
|
20241007,194800,385499500,2385,2385,2385,2385,0
|
|
20241007,194700,385499500,2385,2385,2385,2385,0
|
|
20241007,194600,385499500,2385,2385,2385,2385,0
|
|
20241007,194500,385499500,2385,2385,2385,2385,0
|
|
20241007,194400,385499500,2385,2385,2385,2385,0
|
|
20241007,194300,385499500,2385,2385,2385,2385,0
|
|
20241007,194200,385499500,2385,2385,2385,2385,0
|
|
20241007,194100,385499500,2385,2385,2385,2385,0
|
|
20241007,194000,385499500,2385,2385,2385,2385,0
|
|
20241007,193900,385499500,2385,2385,2385,2385,0
|
|
20241007,193800,385499500,2385,2385,2385,2385,0
|
|
20241007,193700,385499500,2385,2385,2385,2385,0
|
|
20241007,193600,385499500,2385,2385,2385,2385,0
|
|
20241007,193500,385499500,2385,2385,2385,2385,0
|
|
20241007,193400,385499500,2385,2385,2385,2385,0
|
|
20241007,193300,385499500,2385,2385,2385,2385,0
|
|
20241007,193200,385499500,2385,2385,2385,2385,0
|
|
20241007,193100,385499500,2385,2385,2385,2385,0
|
|
20241007,193000,385499500,2385,2385,2385,2385,0
|
|
20241007,192900,385499500,2385,2385,2385,2385,0
|
|
20241007,192800,385499500,2385,2385,2385,2385,0
|
|
20241007,192700,385499500,2385,2385,2385,2385,0
|
|
20241007,192600,385499500,2385,2385,2385,2385,0
|
|
20241007,192500,385499500,2385,2385,2385,2385,2674
|
|
20241007,192400,385499500,2385,2385,2385,2385,0
|
|
20241007,192300,385499500,2385,2385,2385,2385,0
|
|
20241007,192200,385499500,2385,2385,2385,2385,0
|
|
20241007,192100,385499500,2385,2385,2385,2385,0
|
|
20241007,192000,385499500,2385,2385,2385,2385,0
|
|
20241007,191900,385499500,2385,2385,2385,2385,0
|
|
20241007,191800,385499500,2385,2385,2385,2385,0
|
|
20241007,191700,385499500,2385,2385,2385,2385,0
|
|
20241007,191600,385499500,2385,2385,2385,2385,0
|
|
20241007,191500,385499500,2385,2385,2385,2385,0
|
|
20241007,191400,385499500,2385,2385,2385,2385,0
|
|
20241007,191300,385499500,2385,2385,2385,2385,0
|
|
20241007,191200,385499500,2385,2385,2385,2385,0
|
|
20241007,191100,385499500,2385,2385,2385,2385,0
|
|
20241007,191000,385499500,2385,2385,2385,2385,0
|
|
20241007,190900,385499500,2385,2385,2385,2385,0
|
|
20241007,190800,385499500,2385,2385,2385,2385,0
|
|
20241007,190700,385499500,2385,2385,2385,2385,0
|
|
20241007,190600,385499500,2385,2385,2385,2385,0
|
|
20241007,190500,385499500,2385,2385,2385,2385,0
|
|
20241007,190400,385499500,2385,2385,2385,2385,0
|
|
20241007,190300,385499500,2385,2385,2385,2385,0
|
|
20241007,190200,385499500,2385,2385,2385,2385,0
|
|
20241007,190100,385499500,2385,2385,2385,2385,0
|
|
20241007,190000,385499500,2385,2385,2385,2385,0
|
|
20241007,185900,385499500,2385,2385,2385,2385,0
|
|
20241007,185800,385499500,2385,2385,2385,2385,0
|
|
20241007,185700,385499500,2385,2385,2385,2385,0
|
|
20241007,185600,385499500,2385,2385,2385,2385,0
|
|
20241007,185500,385499500,2385,2385,2385,2385,2674
|
|
20241007,185400,385499500,2385,2385,2385,2385,0
|
|
20241007,185300,385499500,2385,2385,2385,2385,0
|
|
20241007,185200,385499500,2385,2385,2385,2385,0
|
|
20241007,185100,385499500,2385,2385,2385,2385,0
|
|
20241007,185000,385499500,2385,2385,2385,2385,0
|
|
20241007,184900,385499500,2385,2385,2385,2385,0
|
|
20241007,184800,385499500,2385,2385,2385,2385,0
|
|
20241007,184700,385499500,2385,2385,2385,2385,0
|
|
20241007,184600,385499500,2385,2385,2385,2385,0
|
|
20241007,184500,385499500,2385,2385,2385,2385,0
|
|
20241007,184400,385499500,2385,2385,2385,2385,0
|
|
20241007,184300,385499500,2385,2385,2385,2385,0
|
|
20241007,184200,385499500,2385,2385,2385,2385,0
|
|
20241007,184100,385499500,2385,2385,2385,2385,0
|
|
20241007,184000,385499500,2385,2385,2385,2385,0
|
|
20241007,183900,385499500,2385,2385,2385,2385,0
|
|
20241007,183800,385499500,2385,2385,2385,2385,0
|
|
20241007,183700,385499500,2385,2385,2385,2385,0
|
|
20241007,183600,385499500,2385,2385,2385,2385,0
|
|
20241007,183500,385499500,2385,2385,2385,2385,0
|
|
20241007,183400,385499500,2385,2385,2385,2385,0
|
|
20241007,183300,385499500,2385,2385,2385,2385,0
|
|
20241007,183200,385499500,2385,2385,2385,2385,0
|
|
20241007,183100,385499500,2385,2385,2385,2385,0
|
|
20241007,183000,385499500,2385,2385,2385,2385,0
|
|
20241007,182900,385499500,2385,2385,2385,2385,0
|
|
20241007,182800,385499500,2385,2385,2385,2385,0
|
|
20241007,182700,385499500,2385,2385,2385,2385,0
|
|
20241007,182600,385499500,2385,2385,2385,2385,0
|
|
20241007,182500,385499500,2385,2385,2385,2385,2674
|
|
20241007,182400,385499500,2385,2385,2385,2385,0
|
|
20241007,182300,385499500,2385,2385,2385,2385,0
|
|
20241007,182200,385499500,2385,2385,2385,2385,0
|
|
20241007,182100,385499500,2385,2385,2385,2385,0
|
|
20241007,182000,385499500,2385,2385,2385,2385,0
|
|
20241007,181900,385499500,2385,2385,2385,2385,0
|
|
20241007,181800,385499500,2385,2385,2385,2385,0
|
|
20241007,181700,385499500,2385,2385,2385,2385,0
|
|
20241007,181600,385499500,2385,2385,2385,2385,0
|
|
20241007,181500,385499500,2385,2385,2385,2385,0
|
|
20241007,181400,385499500,2385,2385,2385,2385,0
|
|
20241007,181300,385499500,2385,2385,2385,2385,0
|
|
20241007,181200,385499500,2385,2385,2385,2385,0
|
|
20241007,181100,385499500,2385,2385,2385,2385,0
|
|
20241007,181000,385499500,2385,2385,2385,2385,0
|
|
20241007,180900,385499500,2385,2385,2385,2385,0
|
|
20241007,180800,385499500,2385,2385,2385,2385,0
|
|
20241007,180700,385499500,2385,2385,2385,2385,0
|
|
20241007,180600,385499500,2385,2385,2385,2385,0
|
|
20241007,180500,385499500,2385,2385,2385,2385,0
|
|
20241007,180400,385499500,2385,2385,2385,2385,0
|
|
20241007,180300,385499500,2385,2385,2385,2385,0
|
|
20241007,180200,385499500,2385,2385,2385,2385,0
|
|
20241007,180100,385499500,2385,2385,2385,2385,0
|
|
20241007,180000,385499500,2385,2385,2385,2385,0
|
|
20241007,175900,385499500,2385,2385,2385,2385,0
|
|
20241007,175800,385499500,2385,2385,2385,2385,0
|
|
20241007,175700,385499500,2385,2385,2385,2385,0
|
|
20241007,175600,385499500,2385,2385,2385,2385,0
|
|
20241007,175500,385499500,2385,2385,2385,2385,2674
|
|
20241007,175400,385499500,2385,2385,2385,2385,0
|
|
20241007,175300,385499500,2385,2385,2385,2385,0
|
|
20241007,175200,385499500,2385,2385,2385,2385,0
|
|
20241007,175100,385499500,2385,2385,2385,2385,0
|
|
20241007,175000,385499500,2385,2385,2385,2385,0
|
|
20241007,174900,385499500,2385,2385,2385,2385,0
|
|
20241007,174800,385499500,2385,2385,2385,2385,0
|
|
20241007,174700,385499500,2385,2385,2385,2385,0
|
|
20241007,174600,385499500,2385,2385,2385,2385,0
|
|
20241007,174500,385499500,2385,2385,2385,2385,0
|
|
20241007,174400,385499500,2385,2385,2385,2385,0
|
|
20241007,174300,385499500,2385,2385,2385,2385,0
|
|
20241007,174200,385499500,2385,2385,2385,2385,0
|
|
20241007,174100,385499500,2385,2385,2385,2385,0
|
|
20241007,174000,385499500,2385,2385,2385,2385,0
|
|
20241007,173900,385499500,2385,2385,2385,2385,0
|
|
20241007,173800,385499500,2385,2385,2385,2385,0
|
|
20241007,173700,385499500,2385,2385,2385,2385,0
|
|
20241007,173600,385499500,2385,2385,2385,2385,0
|
|
20241007,173500,385499500,2385,2385,2385,2385,0
|
|
20241007,173400,385499500,2385,2385,2385,2385,0
|
|
20241007,173300,385499500,2385,2385,2385,2385,0
|
|
20241007,173200,385499500,2385,2385,2385,2385,0
|
|
20241007,173100,385499500,2385,2385,2385,2385,0
|
|
20241007,173000,385499500,2385,2385,2385,2385,0
|
|
20241007,172900,385499500,2385,2385,2385,2385,0
|
|
20241007,172800,385499500,2385,2385,2385,2385,0
|
|
20241007,172700,385499500,2385,2385,2385,2385,0
|
|
20241007,172600,385499500,2385,2385,2385,2385,0
|
|
20241007,172500,385499500,2385,2385,2385,2385,2674
|
|
20241007,172400,385499500,2385,2385,2385,2385,0
|
|
20241007,172300,385499500,2385,2385,2385,2385,0
|
|
20241007,172200,385499500,2385,2385,2385,2385,0
|
|
20241007,172100,385499500,2385,2385,2385,2385,0
|
|
20241007,172000,385499500,2385,2385,2385,2385,0
|
|
20241007,171900,385499500,2385,2385,2385,2385,0
|
|
20241007,171800,385499500,2385,2385,2385,2385,0
|
|
20241007,171700,385499500,2385,2385,2385,2385,0
|
|
20241007,171600,385499500,2385,2385,2385,2385,0
|
|
20241007,171500,385499500,2385,2385,2385,2385,0
|
|
20241007,171400,385499500,2385,2385,2385,2385,0
|
|
20241007,171300,385499500,2385,2385,2385,2385,0
|
|
20241007,171200,385499500,2385,2385,2385,2385,0
|
|
20241007,171100,385499500,2385,2385,2385,2385,0
|
|
20241007,171000,385499500,2385,2385,2385,2385,0
|
|
20241007,170900,385499500,2385,2385,2385,2385,0
|
|
20241007,170800,385499500,2385,2385,2385,2385,0
|
|
20241007,170700,385499500,2385,2385,2385,2385,0
|
|
20241007,170600,385499500,2385,2385,2385,2385,0
|
|
20241007,170500,385499500,2385,2385,2385,2385,0
|
|
20241007,170400,385499500,2385,2385,2385,2385,0
|
|
20241007,170300,385499500,2385,2385,2385,2385,0
|
|
20241007,170200,385499500,2385,2385,2385,2385,0
|
|
20241007,170100,385499500,2385,2385,2385,2385,0
|
|
20241007,170000,385499500,2385,2385,2385,2385,0
|
|
20241007,165900,385499500,2385,2385,2385,2385,0
|
|
20241007,165800,385499500,2385,2385,2385,2385,0
|
|
20241007,165700,385499500,2385,2385,2385,2385,0
|
|
20241007,165600,385499500,2385,2385,2385,2385,0
|
|
20241007,165500,385499500,2385,2385,2385,2385,2674
|
|
20241007,165400,385499500,2385,2385,2385,2385,0
|
|
20241007,165300,385499500,2385,2385,2385,2385,0
|
|
20241007,165200,385499500,2385,2385,2385,2385,0
|
|
20241007,165100,385499500,2385,2385,2385,2385,0
|
|
20241007,165000,385499500,2385,2385,2385,2385,0
|
|
20241007,164900,385499500,2385,2385,2385,2385,0
|
|
20241007,164800,385499500,2385,2385,2385,2385,0
|
|
20241007,164700,385499500,2385,2385,2385,2385,0
|
|
20241007,164600,385499500,2385,2385,2385,2385,0
|
|
20241007,164500,385499500,2385,2385,2385,2385,0
|
|
20241007,164400,385499500,2385,2385,2385,2385,0
|
|
20241007,164300,385499500,2385,2385,2385,2385,0
|
|
20241007,164200,385499500,2385,2385,2385,2385,0
|
|
20241007,164100,385499500,2385,2385,2385,2385,0
|
|
20241007,164000,385499500,2385,2385,2385,2385,0
|
|
20241007,163900,385499500,2385,2385,2385,2385,0
|
|
20241007,163800,385499500,2385,2385,2385,2385,0
|
|
20241007,163700,385499500,2385,2385,2385,2385,0
|
|
20241007,163600,385499500,2385,2385,2385,2385,0
|
|
20241007,163500,385499500,2385,2385,2385,2385,0
|
|
20241007,163400,385499500,2385,2385,2385,2385,0
|
|
20241007,163300,385499500,2385,2385,2385,2385,0
|
|
20241007,163200,385499500,2385,2385,2385,2385,0
|
|
20241007,163100,385499500,2385,2385,2385,2385,0
|
|
20241007,163000,385499500,2385,2385,2385,2385,0
|
|
20241007,162900,385499500,2385,2385,2385,2385,0
|
|
20241007,162800,385499500,2385,2385,2385,2385,0
|
|
20241007,162700,385499500,2385,2385,2385,2385,0
|
|
20241007,162600,385499500,2385,2385,2385,2385,0
|
|
20241007,162500,385499500,2385,2385,2385,2385,2674
|
|
20241007,162400,385499500,2385,2385,2385,2385,0
|
|
20241007,162300,385499500,2385,2385,2385,2385,0
|
|
20241007,162200,385499500,2385,2385,2385,2385,0
|
|
20241007,162100,385499500,2385,2385,2385,2385,0
|
|
20241007,162000,385499500,2385,2385,2385,2385,0
|
|
20241007,161900,385499500,2385,2385,2385,2385,0
|
|
20241007,161800,385499500,2385,2385,2385,2385,0
|
|
20241007,161700,385499500,2385,2385,2385,2385,0
|
|
20241007,161600,385499500,2385,2385,2385,2385,0
|
|
20241007,161500,385499500,2385,2385,2385,2385,0
|
|
20241007,161400,385499500,2385,2385,2385,2385,0
|
|
20241007,161300,385499500,2385,2385,2385,2385,0
|
|
20241007,161200,385499500,2385,2385,2385,2385,0
|
|
20241007,161100,385499500,2385,2385,2385,2385,0
|
|
20241007,161000,385499500,2385,2385,2385,2385,0
|
|
20241007,160900,385499500,2385,2385,2385,2385,0
|
|
20241007,160800,385499500,2385,2385,2385,2385,0
|
|
20241007,160700,385499500,2385,2385,2385,2385,0
|
|
20241007,160600,385499500,2385,2385,2385,2385,0
|
|
20241007,160500,385499500,2385,2385,2385,2385,0
|
|
20241007,160400,385499500,2385,2385,2385,2385,0
|
|
20241007,160300,385499500,2385,2385,2385,2385,0
|
|
20241007,160200,385499500,2385,2385,2385,2385,0
|
|
20241007,160100,385499500,2385,2385,2385,2385,0
|
|
20241007,160000,385499500,2385,2385,2385,2385,0
|
|
20241007,155900,385499500,2385,2385,2385,2385,0
|
|
20241007,155800,385499500,2385,2385,2385,2385,0
|
|
20241007,155700,385499500,2385,2385,2385,2385,0
|
|
20241007,155600,385499500,2385,2385,2385,2385,0
|
|
20241007,155500,385499500,2385,2385,2385,2385,2674
|
|
20241007,155400,385499500,2385,2385,2385,2385,0
|
|
20241007,155300,385499500,2385,2385,2385,2385,0
|
|
20241007,155200,385499500,2385,2385,2385,2385,0
|
|
20241007,155100,385499500,2385,2385,2385,2385,0
|
|
20241007,155000,385499500,2385,2385,2385,2385,0
|
|
20241007,154900,385499500,2385,2385,2385,2385,0
|
|
20241007,154800,385499500,2385,2385,2385,2385,0
|
|
20241007,154700,385499500,2385,2385,2385,2385,0
|
|
20241007,154600,385499500,2385,2385,2385,2385,0
|
|
20241007,154500,385499500,2385,2385,2385,2385,0
|
|
20241007,154400,385499500,2385,2385,2385,2385,0
|
|
20241007,154300,385499500,2385,2385,2385,2385,0
|
|
20241007,154200,385499500,2385,2385,2385,2385,0
|
|
20241007,154100,385499500,2385,2385,2385,2385,0
|
|
20241007,154000,385499500,2385,2385,2385,2385,0
|
|
20241007,153900,385499500,2385,2385,2385,2385,0
|
|
20241007,153800,385499500,2385,2385,2385,2385,0
|
|
20241007,153700,385499500,2385,2385,2385,2385,0
|
|
20241007,153600,385499500,2385,2385,2385,2385,0
|
|
20241007,153500,385499500,2385,2385,2385,2385,0
|
|
20241007,153400,385499500,2385,2385,2385,2385,0
|
|
20241007,153300,385499500,2385,2385,2385,2385,0
|
|
20241007,153200,385499500,2385,2385,2385,2385,0
|
|
20241007,153100,385499500,2385,2385,2385,2385,0
|
|
20241007,153000,385499500,2385,2385,2385,2385,2674
|
|
20241007,152900,379122010,2400,2400,2400,2400,0
|
|
20241007,152800,379122010,2400,2400,2400,2400,0
|
|
20241007,152700,379122010,2400,2400,2400,2400,0
|
|
20241007,152600,379122010,2400,2400,2400,2400,0
|
|
20241007,152500,379122010,2400,2400,2400,2400,0
|
|
20241007,152400,379122010,2400,2400,2400,2400,0
|
|
20241007,152300,379122010,2400,2400,2400,2400,0
|
|
20241007,152200,379122010,2400,2400,2400,2400,0
|
|
20241007,152100,379122010,2400,2400,2400,2400,0
|
|
20241007,152000,379122010,2400,2400,2400,2400,0
|
|
20241007,151900,379122010,2400,2390,2400,2385,3701
|
|
20241007,151800,370277975,2400,2400,2400,2400,1
|
|
20241007,151700,370275575,2400,2400,2400,2400,99
|
|
20241007,151600,370037975,2400,2400,2400,2400,100
|
|
20241007,151500,369797975,2400,2400,2400,2400,550
|
|
20241007,151400,368477975,2400,2400,2400,2400,2
|
|
20241007,151300,368473175,2400,2400,2400,2400,0
|
|
20241007,151200,368473175,2400,2400,2400,2400,12
|
|
20241007,151100,368444375,2405,2405,2405,2405,5
|
|
20241007,151000,368432350,2400,2400,2400,2395,39
|
|
20241007,150900,368338800,2400,2400,2400,2400,35
|
|
20241007,150800,368254800,2400,2400,2400,2400,0
|
|
20241007,150700,368254800,2400,2400,2400,2400,30
|
|
20241007,150600,368182800,2400,2400,2400,2400,35
|
|
20241007,150500,368098800,2400,2400,2400,2400,224
|
|
20241007,150400,367561200,2400,2400,2400,2400,0
|
|
20241007,150300,367561200,2400,2400,2400,2400,10
|
|
20241007,150200,367537200,2395,2400,2400,2395,5
|
|
20241007,150100,367525215,2390,2390,2390,2390,230
|
|
20241007,150000,366975515,2390,2390,2390,2390,0
|
|
20241007,145900,366975515,2390,2390,2390,2390,0
|
|
20241007,145800,366975515,2390,2390,2390,2390,0
|
|
20241007,145700,366975515,2390,2390,2390,2390,0
|
|
20241007,145600,366975515,2390,2395,2395,2390,224
|
|
20241007,145500,366440135,2395,2395,2395,2395,0
|
|
20241007,145400,366440135,2395,2395,2395,2395,0
|
|
20241007,145300,366440135,2395,2395,2395,2395,3
|
|
20241007,145200,366432950,2395,2400,2400,2395,20
|
|
20241007,145100,366385040,2405,2405,2405,2405,0
|
|
20241007,145000,366385040,2405,2405,2405,2405,0
|
|
20241007,144900,366385040,2405,2405,2405,2405,0
|
|
20241007,144800,366385040,2405,2405,2405,2405,0
|
|
20241007,144700,366385040,2405,2405,2405,2405,0
|
|
20241007,144600,366385040,2405,2405,2405,2405,0
|
|
20241007,144500,366385040,2405,2405,2405,2405,0
|
|
20241007,144400,366385040,2405,2405,2405,2405,10
|
|
20241007,144300,366360990,2400,2400,2400,2400,0
|
|
20241007,144200,366360990,2400,2400,2400,2400,0
|
|
20241007,144100,366360990,2400,2400,2400,2400,60
|
|
20241007,144000,366216990,2405,2405,2405,2405,0
|
|
20241007,143900,366216990,2405,2405,2405,2405,0
|
|
20241007,143800,366216990,2405,2405,2405,2405,0
|
|
20241007,143700,366216990,2405,2405,2405,2405,1
|
|
20241007,143600,366214585,2400,2400,2400,2400,10
|
|
20241007,143500,366190585,2405,2395,2405,2395,4
|
|
20241007,143400,366180995,2395,2395,2395,2395,0
|
|
20241007,143300,366180995,2395,2395,2395,2395,0
|
|
20241007,143200,366180995,2395,2395,2395,2395,1
|
|
20241007,143100,366178600,2400,2400,2400,2400,0
|
|
20241007,143000,366178600,2400,2400,2400,2400,0
|
|
20241007,142900,366178600,2400,2400,2400,2400,1009
|
|
20241007,142800,363757000,2405,2405,2405,2405,0
|
|
20241007,142700,363757000,2405,2405,2405,2405,0
|
|
20241007,142600,363757000,2405,2405,2405,2405,0
|
|
20241007,142500,363757000,2405,2405,2405,2405,0
|
|
20241007,142400,363757000,2405,2405,2405,2405,0
|
|
20241007,142300,363757000,2405,2405,2405,2405,0
|
|
20241007,142200,363757000,2405,2405,2405,2405,5
|
|
20241007,142100,363744975,2405,2405,2405,2405,0
|
|
20241007,142000,363744975,2405,2405,2405,2405,0
|
|
20241007,141900,363744975,2405,2405,2405,2405,0
|
|
20241007,141800,363744975,2405,2405,2405,2405,0
|
|
20241007,141700,363744975,2405,2405,2405,2405,10
|
|
20241007,141600,363720925,2410,2410,2410,2410,0
|
|
20241007,141500,363720925,2410,2410,2410,2410,0
|
|
20241007,141400,363720925,2410,2410,2410,2410,10
|
|
20241007,141300,363696825,2415,2410,2415,2410,3006
|
|
20241007,141200,356437835,2410,2410,2410,2410,0
|
|
20241007,141100,356437835,2410,2410,2410,2410,9
|
|
20241007,141000,356416145,2400,2385,2400,2385,6308
|
|
20241007,140900,341284085,2390,2390,2390,2390,0
|
|
20241007,140800,341284085,2390,2390,2390,2390,0
|
|
20241007,140700,341284085,2390,2375,2390,2375,1652
|
|
20241007,140600,337350805,2380,2380,2380,2380,0
|
|
20241007,140500,337350805,2380,2380,2380,2380,506
|
|
20241007,140400,336146525,2370,2370,2370,2370,0
|
|
20241007,140300,336146525,2370,2370,2370,2370,0
|
|
20241007,140200,336146525,2370,2370,2370,2370,0
|
|
20241007,140100,336146525,2370,2370,2370,2370,0
|
|
20241007,140000,336146525,2370,2370,2370,2370,0
|
|
20241007,135900,336146525,2370,2370,2370,2370,0
|
|
20241007,135800,336146525,2370,2370,2370,2370,0
|
|
20241007,135700,336146525,2370,2370,2370,2370,0
|
|
20241007,135600,336146525,2370,2370,2370,2370,0
|
|
20241007,135500,336146525,2370,2370,2370,2370,0
|
|
20241007,135400,336146525,2370,2370,2370,2370,0
|
|
20241007,135300,336146525,2370,2370,2370,2370,0
|
|
20241007,135200,336146525,2370,2370,2370,2370,0
|
|
20241007,135100,336146525,2370,2375,2380,2370,5250
|
|
20241007,135000,323695560,2375,2375,2375,2375,0
|
|
20241007,134900,323695560,2375,2375,2375,2375,0
|
|
20241007,134800,323695560,2375,2375,2375,2375,1
|
|
20241007,134700,323693185,2375,2375,2375,2375,4
|
|
20241007,134600,323683685,2375,2375,2375,2375,0
|
|
20241007,134500,323683685,2375,2375,2375,2375,0
|
|
20241007,134400,323683685,2375,2375,2375,2375,0
|
|
20241007,134300,323683685,2375,2375,2375,2375,0
|
|
20241007,134200,323683685,2375,2375,2375,2375,294
|
|
20241007,134100,322985435,2355,2355,2355,2355,0
|
|
20241007,134000,322985435,2355,2355,2355,2355,0
|
|
20241007,133900,322985435,2355,2355,2355,2355,0
|
|
20241007,133800,322985435,2355,2355,2355,2355,0
|
|
20241007,133700,322985435,2355,2355,2355,2355,0
|
|
20241007,133600,322985435,2355,2355,2355,2355,0
|
|
20241007,133500,322985435,2355,2355,2355,2355,0
|
|
20241007,133400,322985435,2355,2355,2355,2355,0
|
|
20241007,133300,322985435,2355,2355,2355,2355,0
|
|
20241007,133200,322985435,2355,2355,2355,2355,0
|
|
20241007,133100,322985435,2355,2355,2355,2355,0
|
|
20241007,133000,322985435,2355,2355,2355,2355,0
|
|
20241007,132900,322985435,2355,2355,2355,2355,0
|
|
20241007,132800,322985435,2355,2355,2355,2355,0
|
|
20241007,132700,322985435,2355,2355,2355,2355,0
|
|
20241007,132600,322985435,2355,2355,2355,2355,0
|
|
20241007,132500,322985435,2355,2355,2355,2355,10
|
|
20241007,132400,322961885,2355,2355,2355,2355,0
|
|
20241007,132300,322961885,2355,2355,2355,2355,0
|
|
20241007,132200,322961885,2355,2355,2355,2355,0
|
|
20241007,132100,322961885,2355,2355,2355,2355,0
|
|
20241007,132000,322961885,2355,2355,2355,2355,0
|
|
20241007,131900,322961885,2355,2355,2355,2355,0
|
|
20241007,131800,322961885,2355,2355,2355,2355,870
|
|
20241007,131700,320913035,2360,2360,2360,2360,3874
|
|
20241007,131600,311770395,2375,2375,2375,2375,500
|
|
20241007,131500,310582895,2375,2375,2375,2375,0
|
|
20241007,131400,310582895,2375,2375,2375,2375,0
|
|
20241007,131300,310582895,2375,2375,2375,2375,2001
|
|
20241007,131200,305830520,2360,2360,2360,2360,0
|
|
20241007,131100,305830520,2360,2360,2360,2360,0
|
|
20241007,131000,305830520,2360,2360,2360,2360,0
|
|
20241007,130900,305830520,2360,2360,2360,2360,0
|
|
20241007,130800,305830520,2360,2360,2360,2360,0
|
|
20241007,130700,305830520,2360,2360,2360,2360,0
|
|
20241007,130600,305830520,2360,2360,2360,2360,530
|
|
20241007,130500,304579720,2375,2375,2375,2375,0
|
|
20241007,130400,304579720,2375,2375,2375,2375,0
|
|
20241007,130300,304579720,2375,2375,2375,2375,0
|
|
20241007,130200,304579720,2375,2375,2375,2375,0
|
|
20241007,130100,304579720,2375,2375,2375,2375,0
|
|
20241007,130000,304579720,2375,2375,2375,2375,0
|
|
20241007,125900,304579720,2375,2375,2375,2375,0
|
|
20241007,125800,304579720,2375,2375,2375,2375,300
|
|
20241007,125700,303867220,2360,2360,2360,2360,0
|
|
20241007,125600,303867220,2360,2360,2360,2360,0
|
|
20241007,125500,303867220,2360,2360,2360,2360,0
|
|
20241007,125400,303867220,2360,2360,2360,2360,2000
|
|
20241007,125300,299147220,2365,2365,2365,2365,422
|
|
20241007,125200,298149190,2360,2360,2360,2360,0
|
|
20241007,125100,298149190,2360,2360,2360,2360,0
|
|
20241007,125000,298149190,2360,2360,2360,2360,0
|
|
20241007,124900,298149190,2360,2360,2360,2360,4
|
|
20241007,124800,298139750,2365,2365,2365,2365,0
|
|
20241007,124700,298139750,2365,2365,2365,2365,0
|
|
20241007,124600,298139750,2365,2365,2365,2365,0
|
|
20241007,124500,298139750,2365,2365,2365,2365,0
|
|
20241007,124400,298139750,2365,2365,2365,2365,0
|
|
20241007,124300,298139750,2365,2365,2365,2365,0
|
|
20241007,124200,298139750,2365,2365,2365,2365,401
|
|
20241007,124100,297191385,2370,2370,2370,2370,319
|
|
20241007,124000,296435355,2370,2370,2370,2370,0
|
|
20241007,123900,296435355,2370,2370,2370,2370,0
|
|
20241007,123800,296435355,2370,2370,2370,2370,0
|
|
20241007,123700,296435355,2370,2370,2370,2370,0
|
|
20241007,123600,296435355,2370,2370,2370,2370,0
|
|
20241007,123500,296435355,2370,2370,2370,2370,0
|
|
20241007,123400,296435355,2370,2370,2370,2370,1
|
|
20241007,123300,296432985,2375,2375,2375,2375,0
|
|
20241007,123200,296432985,2375,2375,2375,2375,1
|
|
20241007,123100,296430610,2360,2360,2360,2360,0
|
|
20241007,123000,296430610,2360,2360,2360,2360,0
|
|
20241007,122900,296430610,2360,2360,2360,2360,0
|
|
20241007,122800,296430610,2360,2360,2360,2360,0
|
|
20241007,122700,296430610,2360,2360,2360,2360,0
|
|
20241007,122600,296430610,2360,2360,2360,2360,0
|
|
20241007,122500,296430610,2360,2360,2360,2360,0
|
|
20241007,122400,296430610,2360,2360,2360,2360,56
|
|
20241007,122300,296298450,2360,2360,2360,2360,0
|
|
20241007,122200,296298450,2360,2360,2360,2360,0
|
|
20241007,122100,296298450,2360,2360,2360,2360,0
|
|
20241007,122000,296298450,2360,2360,2360,2360,0
|
|
20241007,121900,296298450,2360,2360,2360,2360,0
|
|
20241007,121800,296298450,2360,2360,2360,2360,0
|
|
20241007,121700,296298450,2360,2360,2360,2360,0
|
|
20241007,121600,296298450,2360,2360,2360,2360,1
|
|
20241007,121500,296296090,2370,2370,2370,2370,0
|
|
20241007,121400,296296090,2370,2370,2370,2370,0
|
|
20241007,121300,296296090,2370,2370,2370,2370,0
|
|
20241007,121200,296296090,2370,2370,2370,2370,1000
|
|
20241007,121100,293926090,2370,2370,2370,2370,1000
|
|
20241007,121000,291556090,2370,2370,2370,2370,0
|
|
20241007,120900,291556090,2370,2370,2370,2370,0
|
|
20241007,120800,291556090,2370,2370,2370,2370,0
|
|
20241007,120700,291556090,2370,2370,2370,2370,0
|
|
20241007,120600,291556090,2370,2370,2370,2370,0
|
|
20241007,120500,291556090,2370,2370,2370,2370,0
|
|
20241007,120400,291556090,2370,2370,2370,2370,0
|
|
20241007,120300,291556090,2370,2370,2370,2370,1
|
|
20241007,120200,291553720,2355,2370,2370,2355,140
|
|
20241007,120100,291223420,2370,2370,2370,2370,1
|
|
20241007,120000,291221050,2355,2355,2355,2355,0
|
|
20241007,115900,291221050,2355,2355,2355,2355,0
|
|
20241007,115800,291221050,2355,2355,2355,2355,0
|
|
20241007,115700,291221050,2355,2355,2355,2355,1
|
|
20241007,115600,291218695,2350,2350,2350,2350,0
|
|
20241007,115500,291218695,2350,2350,2350,2350,0
|
|
20241007,115400,291218695,2350,2350,2350,2350,0
|
|
20241007,115300,291218695,2350,2350,2350,2350,0
|
|
20241007,115200,291218695,2350,2350,2350,2350,800
|
|
20241007,115100,289338695,2350,2350,2350,2350,0
|
|
20241007,115000,289338695,2350,2350,2350,2350,0
|
|
20241007,114900,289338695,2350,2350,2350,2350,0
|
|
20241007,114800,289338695,2350,2350,2350,2350,0
|
|
20241007,114700,289338695,2350,2350,2350,2350,0
|
|
20241007,114600,289338695,2350,2350,2350,2350,0
|
|
20241007,114500,289338695,2350,2350,2350,2350,0
|
|
20241007,114400,289338695,2350,2350,2350,2350,0
|
|
20241007,114300,289338695,2350,2350,2350,2350,0
|
|
20241007,114200,289338695,2350,2350,2350,2350,0
|
|
20241007,114100,289338695,2350,2350,2350,2350,0
|
|
20241007,114000,289338695,2350,2350,2350,2350,0
|
|
20241007,113900,289338695,2350,2350,2350,2350,0
|
|
20241007,113800,289338695,2350,2350,2350,2350,0
|
|
20241007,113700,289338695,2350,2350,2350,2350,0
|
|
20241007,113600,289338695,2350,2350,2350,2350,0
|
|
20241007,113500,289338695,2350,2350,2350,2350,0
|
|
20241007,113400,289338695,2350,2350,2350,2350,0
|
|
20241007,113300,289338695,2350,2350,2350,2350,0
|
|
20241007,113200,289338695,2350,2350,2350,2350,8
|
|
20241007,113100,289319895,2350,2350,2350,2350,0
|
|
20241007,113000,289319895,2350,2350,2350,2350,0
|
|
20241007,112900,289319895,2350,2350,2350,2350,84
|
|
20241007,112800,289122495,2355,2355,2355,2355,0
|
|
20241007,112700,289122495,2355,2355,2355,2355,0
|
|
20241007,112600,289122495,2355,2355,2355,2355,0
|
|
20241007,112500,289122495,2355,2355,2355,2355,0
|
|
20241007,112400,289122495,2355,2355,2355,2355,0
|
|
20241007,112300,289122495,2355,2355,2355,2355,0
|
|
20241007,112200,289122495,2355,2355,2355,2355,0
|
|
20241007,112100,289122495,2355,2355,2355,2355,0
|
|
20241007,112000,289122495,2355,2355,2355,2355,0
|
|
20241007,111900,289122495,2355,2355,2355,2355,0
|
|
20241007,111800,289122495,2355,2355,2355,2355,0
|
|
20241007,111700,289122495,2355,2355,2355,2355,386
|
|
20241007,111600,288213465,2365,2365,2365,2365,0
|
|
20241007,111500,288213465,2365,2365,2365,2365,0
|
|
20241007,111400,288213465,2365,2365,2365,2365,0
|
|
20241007,111300,288213465,2365,2365,2365,2365,0
|
|
20241007,111200,288213465,2365,2365,2365,2365,1
|
|
20241007,111100,288211100,2365,2365,2365,2365,0
|
|
20241007,111000,288211100,2365,2365,2365,2365,0
|
|
20241007,110900,288211100,2365,2365,2365,2365,0
|
|
20241007,110800,288211100,2365,2365,2365,2365,1
|
|
20241007,110700,288208735,2355,2355,2355,2355,0
|
|
20241007,110600,288208735,2355,2355,2355,2355,0
|
|
20241007,110500,288208735,2355,2355,2355,2355,0
|
|
20241007,110400,288208735,2355,2355,2355,2355,0
|
|
20241007,110300,288208735,2355,2355,2355,2355,300
|
|
20241007,110200,287502235,2355,2355,2355,2355,0
|
|
20241007,110100,287502235,2355,2355,2355,2355,0
|
|
20241007,110000,287502235,2355,2355,2355,2355,0
|
|
20241007,105900,287502235,2355,2355,2355,2355,0
|
|
20241007,105800,287502235,2355,2355,2355,2355,0
|
|
20241007,105700,287502235,2355,2360,2360,2350,15509
|
|
20241007,105600,251013570,2370,2370,2370,2370,0
|
|
20241007,105500,251013570,2370,2360,2370,2360,1563
|
|
20241007,105400,247309795,2350,2350,2350,2350,0
|
|
20241007,105300,247309795,2350,2350,2350,2350,0
|
|
20241007,105200,247309795,2350,2350,2350,2350,0
|
|
20241007,105100,247309795,2350,2355,2355,2350,1478
|
|
20241007,105000,243836175,2355,2355,2355,2355,1000
|
|
20241007,104900,241481175,2370,2370,2370,2370,0
|
|
20241007,104800,241481175,2370,2370,2370,2370,0
|
|
20241007,104700,241481175,2370,2370,2370,2370,0
|
|
20241007,104600,241481175,2370,2370,2370,2370,0
|
|
20241007,104500,241481175,2370,2350,2370,2350,2
|
|
20241007,104400,241476455,2350,2350,2350,2350,0
|
|
20241007,104300,241476455,2350,2350,2350,2350,0
|
|
20241007,104200,241476455,2350,2350,2350,2350,2
|
|
20241007,104100,241471755,2350,2350,2350,2350,0
|
|
20241007,104000,241471755,2350,2355,2355,2350,12165
|
|
20241007,103900,212881415,2370,2355,2370,2355,51
|
|
20241007,103800,212761295,2370,2370,2370,2370,0
|
|
20241007,103700,212761295,2370,2370,2370,2370,4870
|
|
20241007,103600,201219395,2375,2375,2375,2375,51
|
|
20241007,103500,201098270,2380,2380,2380,2380,0
|
|
20241007,103400,201098270,2380,2380,2380,2380,1
|
|
20241007,103300,201095890,2385,2385,2385,2385,1
|
|
20241007,103200,201093505,2370,2370,2370,2370,119
|
|
20241007,103100,200811475,2385,2385,2385,2385,0
|
|
20241007,103000,200811475,2385,2385,2385,2385,0
|
|
20241007,102900,200811475,2385,2375,2385,2375,422
|
|
20241007,102800,199809215,2385,2385,2385,2385,0
|
|
20241007,102700,199809215,2385,2385,2385,2385,1
|
|
20241007,102600,199806830,2375,2375,2375,2375,0
|
|
20241007,102500,199806830,2375,2375,2375,2375,0
|
|
20241007,102400,199806830,2375,2375,2375,2375,422
|
|
20241007,102300,198804580,2385,2380,2385,2380,100
|
|
20241007,102200,198566575,2380,2380,2380,2380,0
|
|
20241007,102100,198566575,2380,2380,2380,2380,0
|
|
20241007,102000,198566575,2380,2380,2380,2380,0
|
|
20241007,101900,198566575,2380,2355,2380,2355,6424
|
|
20241007,101800,183345410,2355,2355,2355,2355,0
|
|
20241007,101700,183345410,2355,2355,2355,2355,500
|
|
20241007,101600,182167910,2345,2345,2345,2345,111
|
|
20241007,101500,181907615,2350,2350,2350,2350,1413
|
|
20241007,101400,178587065,2350,2355,2355,2350,4600
|
|
20241007,101300,167754565,2360,2365,2365,2360,849
|
|
20241007,101200,165750875,2365,2365,2365,2365,0
|
|
20241007,101100,165750875,2365,2370,2370,2365,331
|
|
20241007,101000,164968005,2375,2375,2375,2375,422
|
|
20241007,100900,163965755,2375,2375,2375,2375,98
|
|
20241007,100800,163733005,2375,2375,2375,2375,300
|
|
20241007,100700,163020505,2375,2375,2375,2375,1
|
|
20241007,100600,163018130,2380,2380,2380,2380,0
|
|
20241007,100500,163018130,2380,2380,2380,2380,0
|
|
20241007,100400,163018130,2380,2380,2380,2380,0
|
|
20241007,100300,163018130,2380,2380,2380,2380,0
|
|
20241007,100200,163018130,2380,2380,2380,2380,0
|
|
20241007,100100,163018130,2380,2380,2380,2380,0
|
|
20241007,100000,163018130,2380,2380,2380,2380,0
|
|
20241007,095900,163018130,2380,2375,2380,2360,11
|
|
20241007,095800,162992120,2360,2360,2360,2360,0
|
|
20241007,095700,162992120,2360,2360,2360,2360,10
|
|
20241007,095600,162968520,2370,2370,2370,2370,84
|
|
20241007,095500,162769440,2370,2365,2370,2365,145
|
|
20241007,095400,162426490,2350,2365,2365,2350,22
|
|
20241007,095300,162374740,2365,2365,2365,2365,0
|
|
20241007,095200,162374740,2365,2365,2365,2365,0
|
|
20241007,095100,162374740,2365,2365,2365,2365,1
|
|
20241007,095000,162372375,2355,2355,2355,2355,102
|
|
20241007,094900,162132165,2365,2365,2365,2365,50
|
|
20241007,094800,162013915,2365,2365,2365,2365,0
|
|
20241007,094700,162013915,2365,2365,2365,2365,0
|
|
20241007,094600,162013915,2365,2365,2365,2350,2160
|
|
20241007,094500,156937855,2365,2365,2365,2365,14
|
|
20241007,094400,156904745,2365,2365,2365,2365,10
|
|
20241007,094300,156881095,2365,2350,2365,2350,13
|
|
20241007,094200,156850530,2355,2365,2385,2350,2629
|
|
20241007,094100,150625450,2355,2370,2370,2350,10509
|
|
20241007,094000,125859535,2380,2375,2380,2375,417
|
|
20241007,093900,124868910,2380,2380,2380,2380,0
|
|
20241007,093800,124868910,2380,2380,2380,2380,2692
|
|
20241007,093700,118461950,2380,2380,2380,2380,0
|
|
20241007,093600,118461950,2380,2380,2380,2380,0
|
|
20241007,093500,118461950,2380,2385,2385,2375,3504
|
|
20241007,093400,110133980,2390,2400,2400,2385,2502
|
|
20241007,093300,104159165,2405,2405,2405,2405,1
|
|
20241007,093200,104156760,2410,2410,2410,2410,0
|
|
20241007,093100,104156760,2410,2410,2410,2410,0
|
|
20241007,093000,104156760,2410,2410,2410,2410,0
|
|
20241007,092900,104156760,2410,2410,2410,2410,0
|
|
20241007,092800,104156760,2410,2410,2410,2410,0
|
|
20241007,092700,104156760,2410,2410,2410,2410,1
|
|
20241007,092600,104154350,2410,2410,2410,2410,1
|
|
20241007,092500,104151940,2410,2410,2410,2410,0
|
|
20241007,092400,104151940,2410,2410,2410,2410,0
|
|
20241007,092300,104151940,2410,2410,2410,2410,1555
|
|
20241007,092200,100404390,2410,2380,2410,2380,1640
|
|
20241007,092100,96481100,2385,2385,2385,2385,57
|
|
20241007,092000,96345155,2390,2390,2390,2390,0
|
|
20241007,091900,96345155,2390,2390,2390,2390,0
|
|
20241007,091800,96345155,2390,2390,2390,2390,1
|
|
20241007,091700,96342765,2380,2380,2380,2380,561
|
|
20241007,091600,95007585,2375,2390,2390,2375,5000
|
|
20241007,091500,83102170,2400,2390,2400,2390,1001
|
|
20241007,091400,80709770,2390,2390,2390,2390,1321
|
|
20241007,091300,77552580,2385,2390,2390,2385,2115
|
|
20241007,091200,72502310,2395,2400,2400,2390,12501
|
|
20241007,091100,42592585,2400,2400,2400,2400,200
|
|
20241007,091000,42112585,2400,2415,2420,2400,1338
|
|
20241007,090900,38885020,2410,2410,2410,2410,118
|
|
20241007,090800,38600640,2410,2375,2410,2370,1230
|
|
20241007,090700,35650895,2370,2390,2395,2370,7373
|
|
20241007,090600,18118595,2395,2395,2395,2395,0
|
|
20241007,090500,18118595,2395,2395,2395,2395,0
|
|
20241007,090400,18118595,2395,2405,2405,2390,4501
|
|
20241007,090300,7343850,2400,2400,2400,2400,0
|
|
20241007,090200,7343850,2400,2400,2400,2400,20
|
|
20241007,090100,7295850,2400,2430,2430,2390,1731
|
|
20241007,090000,3119960,2435,2420,2435,2400,1290
|