691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202800,297317640,2275,2275,2275,2275,2259
|
|
20241007,202700,297317640,2275,2275,2275,2275,0
|
|
20241007,202600,297317640,2275,2275,2275,2275,0
|
|
20241007,202500,297317640,2275,2275,2275,2275,0
|
|
20241007,202400,297317640,2275,2275,2275,2275,0
|
|
20241007,202300,297317640,2275,2275,2275,2275,0
|
|
20241007,202200,297317640,2275,2275,2275,2275,0
|
|
20241007,202100,297317640,2275,2275,2275,2275,0
|
|
20241007,202000,297317640,2275,2275,2275,2275,0
|
|
20241007,201900,297317640,2275,2275,2275,2275,0
|
|
20241007,201800,297317640,2275,2275,2275,2275,0
|
|
20241007,201700,297317640,2275,2275,2275,2275,0
|
|
20241007,201600,297317640,2275,2275,2275,2275,0
|
|
20241007,201500,297317640,2275,2275,2275,2275,0
|
|
20241007,201400,297317640,2275,2275,2275,2275,0
|
|
20241007,201300,297317640,2275,2275,2275,2275,0
|
|
20241007,201200,297317640,2275,2275,2275,2275,0
|
|
20241007,201100,297317640,2275,2275,2275,2275,0
|
|
20241007,201000,297317640,2275,2275,2275,2275,0
|
|
20241007,200900,297317640,2275,2275,2275,2275,0
|
|
20241007,200800,297317640,2275,2275,2275,2275,0
|
|
20241007,200700,297317640,2275,2275,2275,2275,0
|
|
20241007,200600,297317640,2275,2275,2275,2275,0
|
|
20241007,200500,297317640,2275,2275,2275,2275,0
|
|
20241007,200400,297317640,2275,2275,2275,2275,0
|
|
20241007,200300,297317640,2275,2275,2275,2275,0
|
|
20241007,200200,297317640,2275,2275,2275,2275,0
|
|
20241007,200100,297317640,2275,2275,2275,2275,0
|
|
20241007,200000,297317640,2275,2275,2275,2275,0
|
|
20241007,195900,297317640,2275,2275,2275,2275,0
|
|
20241007,195800,297317640,2275,2275,2275,2275,2259
|
|
20241007,195700,297317640,2275,2275,2275,2275,0
|
|
20241007,195600,297317640,2275,2275,2275,2275,0
|
|
20241007,195500,297317640,2275,2275,2275,2275,0
|
|
20241007,195400,297317640,2275,2275,2275,2275,0
|
|
20241007,195300,297317640,2275,2275,2275,2275,0
|
|
20241007,195200,297317640,2275,2275,2275,2275,0
|
|
20241007,195100,297317640,2275,2275,2275,2275,0
|
|
20241007,195000,297317640,2275,2275,2275,2275,0
|
|
20241007,194900,297317640,2275,2275,2275,2275,0
|
|
20241007,194800,297317640,2275,2275,2275,2275,0
|
|
20241007,194700,297317640,2275,2275,2275,2275,0
|
|
20241007,194600,297317640,2275,2275,2275,2275,0
|
|
20241007,194500,297317640,2275,2275,2275,2275,0
|
|
20241007,194400,297317640,2275,2275,2275,2275,0
|
|
20241007,194300,297317640,2275,2275,2275,2275,0
|
|
20241007,194200,297317640,2275,2275,2275,2275,0
|
|
20241007,194100,297317640,2275,2275,2275,2275,0
|
|
20241007,194000,297317640,2275,2275,2275,2275,0
|
|
20241007,193900,297317640,2275,2275,2275,2275,0
|
|
20241007,193800,297317640,2275,2275,2275,2275,0
|
|
20241007,193700,297317640,2275,2275,2275,2275,0
|
|
20241007,193600,297317640,2275,2275,2275,2275,0
|
|
20241007,193500,297317640,2275,2275,2275,2275,0
|
|
20241007,193400,297317640,2275,2275,2275,2275,0
|
|
20241007,193300,297317640,2275,2275,2275,2275,0
|
|
20241007,193200,297317640,2275,2275,2275,2275,0
|
|
20241007,193100,297317640,2275,2275,2275,2275,0
|
|
20241007,193000,297317640,2275,2275,2275,2275,0
|
|
20241007,192900,297317640,2275,2275,2275,2275,0
|
|
20241007,192800,297317640,2275,2275,2275,2275,2259
|
|
20241007,192700,297317640,2275,2275,2275,2275,0
|
|
20241007,192600,297317640,2275,2275,2275,2275,0
|
|
20241007,192500,297317640,2275,2275,2275,2275,0
|
|
20241007,192400,297317640,2275,2275,2275,2275,0
|
|
20241007,192300,297317640,2275,2275,2275,2275,0
|
|
20241007,192200,297317640,2275,2275,2275,2275,0
|
|
20241007,192100,297317640,2275,2275,2275,2275,0
|
|
20241007,192000,297317640,2275,2275,2275,2275,0
|
|
20241007,191900,297317640,2275,2275,2275,2275,0
|
|
20241007,191800,297317640,2275,2275,2275,2275,0
|
|
20241007,191700,297317640,2275,2275,2275,2275,0
|
|
20241007,191600,297317640,2275,2275,2275,2275,0
|
|
20241007,191500,297317640,2275,2275,2275,2275,0
|
|
20241007,191400,297317640,2275,2275,2275,2275,0
|
|
20241007,191300,297317640,2275,2275,2275,2275,0
|
|
20241007,191200,297317640,2275,2275,2275,2275,0
|
|
20241007,191100,297317640,2275,2275,2275,2275,0
|
|
20241007,191000,297317640,2275,2275,2275,2275,0
|
|
20241007,190900,297317640,2275,2275,2275,2275,0
|
|
20241007,190800,297317640,2275,2275,2275,2275,0
|
|
20241007,190700,297317640,2275,2275,2275,2275,0
|
|
20241007,190600,297317640,2275,2275,2275,2275,0
|
|
20241007,190500,297317640,2275,2275,2275,2275,0
|
|
20241007,190400,297317640,2275,2275,2275,2275,0
|
|
20241007,190300,297317640,2275,2275,2275,2275,0
|
|
20241007,190200,297317640,2275,2275,2275,2275,0
|
|
20241007,190100,297317640,2275,2275,2275,2275,0
|
|
20241007,190000,297317640,2275,2275,2275,2275,0
|
|
20241007,185900,297317640,2275,2275,2275,2275,0
|
|
20241007,185800,297317640,2275,2275,2275,2275,2259
|
|
20241007,185700,297317640,2275,2275,2275,2275,0
|
|
20241007,185600,297317640,2275,2275,2275,2275,0
|
|
20241007,185500,297317640,2275,2275,2275,2275,0
|
|
20241007,185400,297317640,2275,2275,2275,2275,0
|
|
20241007,185300,297317640,2275,2275,2275,2275,0
|
|
20241007,185200,297317640,2275,2275,2275,2275,0
|
|
20241007,185100,297317640,2275,2275,2275,2275,0
|
|
20241007,185000,297317640,2275,2275,2275,2275,0
|
|
20241007,184900,297317640,2275,2275,2275,2275,0
|
|
20241007,184800,297317640,2275,2275,2275,2275,0
|
|
20241007,184700,297317640,2275,2275,2275,2275,0
|
|
20241007,184600,297317640,2275,2275,2275,2275,0
|
|
20241007,184500,297317640,2275,2275,2275,2275,0
|
|
20241007,184400,297317640,2275,2275,2275,2275,0
|
|
20241007,184300,297317640,2275,2275,2275,2275,0
|
|
20241007,184200,297317640,2275,2275,2275,2275,0
|
|
20241007,184100,297317640,2275,2275,2275,2275,0
|
|
20241007,184000,297317640,2275,2275,2275,2275,0
|
|
20241007,183900,297317640,2275,2275,2275,2275,0
|
|
20241007,183800,297317640,2275,2275,2275,2275,0
|
|
20241007,183700,297317640,2275,2275,2275,2275,0
|
|
20241007,183600,297317640,2275,2275,2275,2275,0
|
|
20241007,183500,297317640,2275,2275,2275,2275,0
|
|
20241007,183400,297317640,2275,2275,2275,2275,0
|
|
20241007,183300,297317640,2275,2275,2275,2275,0
|
|
20241007,183200,297317640,2275,2275,2275,2275,0
|
|
20241007,183100,297317640,2275,2275,2275,2275,0
|
|
20241007,183000,297317640,2275,2275,2275,2275,0
|
|
20241007,182900,297317640,2275,2275,2275,2275,0
|
|
20241007,182800,297317640,2275,2275,2275,2275,2259
|
|
20241007,182700,297317640,2275,2275,2275,2275,0
|
|
20241007,182600,297317640,2275,2275,2275,2275,0
|
|
20241007,182500,297317640,2275,2275,2275,2275,0
|
|
20241007,182400,297317640,2275,2275,2275,2275,0
|
|
20241007,182300,297317640,2275,2275,2275,2275,0
|
|
20241007,182200,297317640,2275,2275,2275,2275,0
|
|
20241007,182100,297317640,2275,2275,2275,2275,0
|
|
20241007,182000,297317640,2275,2275,2275,2275,0
|
|
20241007,181900,297317640,2275,2275,2275,2275,0
|
|
20241007,181800,297317640,2275,2275,2275,2275,0
|
|
20241007,181700,297317640,2275,2275,2275,2275,0
|
|
20241007,181600,297317640,2275,2275,2275,2275,0
|
|
20241007,181500,297317640,2275,2275,2275,2275,0
|
|
20241007,181400,297317640,2275,2275,2275,2275,0
|
|
20241007,181300,297317640,2275,2275,2275,2275,0
|
|
20241007,181200,297317640,2275,2275,2275,2275,0
|
|
20241007,181100,297317640,2275,2275,2275,2275,0
|
|
20241007,181000,297317640,2275,2275,2275,2275,0
|
|
20241007,180900,297317640,2275,2275,2275,2275,0
|
|
20241007,180800,297317640,2275,2275,2275,2275,0
|
|
20241007,180700,297317640,2275,2275,2275,2275,0
|
|
20241007,180600,297317640,2275,2275,2275,2275,0
|
|
20241007,180500,297317640,2275,2275,2275,2275,0
|
|
20241007,180400,297317640,2275,2275,2275,2275,0
|
|
20241007,180300,297317640,2275,2275,2275,2275,0
|
|
20241007,180200,297317640,2275,2275,2275,2275,0
|
|
20241007,180100,297317640,2275,2275,2275,2275,0
|
|
20241007,180000,297317640,2275,2275,2275,2275,0
|
|
20241007,175900,297317640,2275,2275,2275,2275,0
|
|
20241007,175800,297317640,2275,2275,2275,2275,2259
|
|
20241007,175700,297317640,2275,2275,2275,2275,0
|
|
20241007,175600,297317640,2275,2275,2275,2275,0
|
|
20241007,175500,297317640,2275,2275,2275,2275,0
|
|
20241007,175400,297317640,2275,2275,2275,2275,0
|
|
20241007,175300,297317640,2275,2275,2275,2275,0
|
|
20241007,175200,297317640,2275,2275,2275,2275,0
|
|
20241007,175100,297317640,2275,2275,2275,2275,0
|
|
20241007,175000,297317640,2275,2275,2275,2275,0
|
|
20241007,174900,297317640,2275,2275,2275,2275,0
|
|
20241007,174800,297317640,2275,2275,2275,2275,0
|
|
20241007,174700,297317640,2275,2275,2275,2275,0
|
|
20241007,174600,297317640,2275,2275,2275,2275,0
|
|
20241007,174500,297317640,2275,2275,2275,2275,0
|
|
20241007,174400,297317640,2275,2275,2275,2275,0
|
|
20241007,174300,297317640,2275,2275,2275,2275,0
|
|
20241007,174200,297317640,2275,2275,2275,2275,0
|
|
20241007,174100,297317640,2275,2275,2275,2275,0
|
|
20241007,174000,297317640,2275,2275,2275,2275,0
|
|
20241007,173900,297317640,2275,2275,2275,2275,0
|
|
20241007,173800,297317640,2275,2275,2275,2275,0
|
|
20241007,173700,297317640,2275,2275,2275,2275,0
|
|
20241007,173600,297317640,2275,2275,2275,2275,0
|
|
20241007,173500,297317640,2275,2275,2275,2275,0
|
|
20241007,173400,297317640,2275,2275,2275,2275,0
|
|
20241007,173300,297317640,2275,2275,2275,2275,0
|
|
20241007,173200,297317640,2275,2275,2275,2275,0
|
|
20241007,173100,297317640,2275,2275,2275,2275,0
|
|
20241007,173000,297317640,2275,2275,2275,2275,0
|
|
20241007,172900,297317640,2275,2275,2275,2275,0
|
|
20241007,172800,297317640,2275,2275,2275,2275,2259
|
|
20241007,172700,297317640,2275,2275,2275,2275,0
|
|
20241007,172600,297317640,2275,2275,2275,2275,0
|
|
20241007,172500,297317640,2275,2275,2275,2275,0
|
|
20241007,172400,297317640,2275,2275,2275,2275,0
|
|
20241007,172300,297317640,2275,2275,2275,2275,0
|
|
20241007,172200,297317640,2275,2275,2275,2275,0
|
|
20241007,172100,297317640,2275,2275,2275,2275,0
|
|
20241007,172000,297317640,2275,2275,2275,2275,0
|
|
20241007,171900,297317640,2275,2275,2275,2275,0
|
|
20241007,171800,297317640,2275,2275,2275,2275,0
|
|
20241007,171700,297317640,2275,2275,2275,2275,0
|
|
20241007,171600,297317640,2275,2275,2275,2275,0
|
|
20241007,171500,297317640,2275,2275,2275,2275,0
|
|
20241007,171400,297317640,2275,2275,2275,2275,0
|
|
20241007,171300,297317640,2275,2275,2275,2275,0
|
|
20241007,171200,297317640,2275,2275,2275,2275,0
|
|
20241007,171100,297317640,2275,2275,2275,2275,0
|
|
20241007,171000,297317640,2275,2275,2275,2275,0
|
|
20241007,170900,297317640,2275,2275,2275,2275,0
|
|
20241007,170800,297317640,2275,2275,2275,2275,0
|
|
20241007,170700,297317640,2275,2275,2275,2275,0
|
|
20241007,170600,297317640,2275,2275,2275,2275,0
|
|
20241007,170500,297317640,2275,2275,2275,2275,0
|
|
20241007,170400,297317640,2275,2275,2275,2275,0
|
|
20241007,170300,297317640,2275,2275,2275,2275,0
|
|
20241007,170200,297317640,2275,2275,2275,2275,0
|
|
20241007,170100,297317640,2275,2275,2275,2275,0
|
|
20241007,170000,297317640,2275,2275,2275,2275,0
|
|
20241007,165900,297317640,2275,2275,2275,2275,0
|
|
20241007,165800,297317640,2275,2275,2275,2275,2259
|
|
20241007,165700,297317640,2275,2275,2275,2275,0
|
|
20241007,165600,297317640,2275,2275,2275,2275,0
|
|
20241007,165500,297317640,2275,2275,2275,2275,0
|
|
20241007,165400,297317640,2275,2275,2275,2275,0
|
|
20241007,165300,297317640,2275,2275,2275,2275,0
|
|
20241007,165200,297317640,2275,2275,2275,2275,0
|
|
20241007,165100,297317640,2275,2275,2275,2275,0
|
|
20241007,165000,297317640,2275,2275,2275,2275,0
|
|
20241007,164900,297317640,2275,2275,2275,2275,0
|
|
20241007,164800,297317640,2275,2275,2275,2275,0
|
|
20241007,164700,297317640,2275,2275,2275,2275,0
|
|
20241007,164600,297317640,2275,2275,2275,2275,0
|
|
20241007,164500,297317640,2275,2275,2275,2275,0
|
|
20241007,164400,297317640,2275,2275,2275,2275,0
|
|
20241007,164300,297317640,2275,2275,2275,2275,0
|
|
20241007,164200,297317640,2275,2275,2275,2275,0
|
|
20241007,164100,297317640,2275,2275,2275,2275,0
|
|
20241007,164000,297317640,2275,2275,2275,2275,0
|
|
20241007,163900,297317640,2275,2275,2275,2275,0
|
|
20241007,163800,297317640,2275,2275,2275,2275,0
|
|
20241007,163700,297317640,2275,2275,2275,2275,0
|
|
20241007,163600,297317640,2275,2275,2275,2275,0
|
|
20241007,163500,297317640,2275,2275,2275,2275,0
|
|
20241007,163400,297317640,2275,2275,2275,2275,0
|
|
20241007,163300,297317640,2275,2275,2275,2275,0
|
|
20241007,163200,297317640,2275,2275,2275,2275,0
|
|
20241007,163100,297317640,2275,2275,2275,2275,0
|
|
20241007,163000,297317640,2275,2275,2275,2275,0
|
|
20241007,162900,297317640,2275,2275,2275,2275,0
|
|
20241007,162800,297317640,2275,2275,2275,2275,2259
|
|
20241007,162700,297317640,2275,2275,2275,2275,0
|
|
20241007,162600,297317640,2275,2275,2275,2275,0
|
|
20241007,162500,297317640,2275,2275,2275,2275,0
|
|
20241007,162400,297317640,2275,2275,2275,2275,0
|
|
20241007,162300,297317640,2275,2275,2275,2275,0
|
|
20241007,162200,297317640,2275,2275,2275,2275,0
|
|
20241007,162100,297317640,2275,2275,2275,2275,0
|
|
20241007,162000,297317640,2275,2275,2275,2275,0
|
|
20241007,161900,297317640,2275,2275,2275,2275,0
|
|
20241007,161800,297317640,2275,2275,2275,2275,0
|
|
20241007,161700,297317640,2275,2275,2275,2275,0
|
|
20241007,161600,297317640,2275,2275,2275,2275,0
|
|
20241007,161500,297317640,2275,2275,2275,2275,0
|
|
20241007,161400,297317640,2275,2275,2275,2275,0
|
|
20241007,161300,297317640,2275,2275,2275,2275,0
|
|
20241007,161200,297317640,2275,2275,2275,2275,0
|
|
20241007,161100,297317640,2275,2275,2275,2275,0
|
|
20241007,161000,297317640,2275,2275,2275,2275,0
|
|
20241007,160900,297317640,2275,2275,2275,2275,0
|
|
20241007,160800,297317640,2275,2275,2275,2275,0
|
|
20241007,160700,297317640,2275,2275,2275,2275,0
|
|
20241007,160600,297317640,2275,2275,2275,2275,0
|
|
20241007,160500,297317640,2275,2275,2275,2275,0
|
|
20241007,160400,297317640,2275,2275,2275,2275,0
|
|
20241007,160300,297317640,2275,2275,2275,2275,0
|
|
20241007,160200,297317640,2275,2275,2275,2275,0
|
|
20241007,160100,297317640,2275,2275,2275,2275,0
|
|
20241007,160000,297317640,2275,2275,2275,2275,0
|
|
20241007,155900,297317640,2275,2275,2275,2275,0
|
|
20241007,155800,297317640,2275,2275,2275,2275,2259
|
|
20241007,155700,297317640,2275,2275,2275,2275,0
|
|
20241007,155600,297317640,2275,2275,2275,2275,0
|
|
20241007,155500,297317640,2275,2275,2275,2275,0
|
|
20241007,155400,297317640,2275,2275,2275,2275,0
|
|
20241007,155300,297317640,2275,2275,2275,2275,0
|
|
20241007,155200,297317640,2275,2275,2275,2275,0
|
|
20241007,155100,297317640,2275,2275,2275,2275,0
|
|
20241007,155000,297317640,2275,2275,2275,2275,0
|
|
20241007,154900,297317640,2275,2275,2275,2275,0
|
|
20241007,154800,297317640,2275,2275,2275,2275,0
|
|
20241007,154700,297317640,2275,2275,2275,2275,0
|
|
20241007,154600,297317640,2275,2275,2275,2275,0
|
|
20241007,154500,297317640,2275,2275,2275,2275,0
|
|
20241007,154400,297317640,2275,2275,2275,2275,0
|
|
20241007,154300,297317640,2275,2275,2275,2275,0
|
|
20241007,154200,297317640,2275,2275,2275,2275,0
|
|
20241007,154100,297317640,2275,2275,2275,2275,0
|
|
20241007,154000,297317640,2275,2275,2275,2275,0
|
|
20241007,153900,297317640,2275,2275,2275,2275,0
|
|
20241007,153800,297317640,2275,2275,2275,2275,0
|
|
20241007,153700,297317640,2275,2275,2275,2275,0
|
|
20241007,153600,297317640,2275,2275,2275,2275,0
|
|
20241007,153500,297317640,2275,2275,2275,2275,0
|
|
20241007,153400,297317640,2275,2275,2275,2275,0
|
|
20241007,153300,297317640,2275,2275,2275,2275,0
|
|
20241007,153200,297317640,2275,2275,2275,2275,0
|
|
20241007,153100,297317640,2275,2275,2275,2275,0
|
|
20241007,153000,297317640,2275,2275,2275,2275,2259
|
|
20241007,152900,292178415,2285,2285,2285,2285,0
|
|
20241007,152800,292178415,2285,2285,2285,2285,0
|
|
20241007,152700,292178415,2285,2285,2285,2285,0
|
|
20241007,152600,292178415,2285,2285,2285,2285,0
|
|
20241007,152500,292178415,2285,2285,2285,2285,0
|
|
20241007,152400,292178415,2285,2285,2285,2285,0
|
|
20241007,152300,292178415,2285,2285,2285,2285,0
|
|
20241007,152200,292178415,2285,2285,2285,2285,0
|
|
20241007,152100,292178415,2285,2285,2285,2285,0
|
|
20241007,152000,292178415,2285,2285,2285,2285,0
|
|
20241007,151900,292178415,2285,2285,2290,2285,35
|
|
20241007,151800,292098435,2295,2285,2295,2285,82
|
|
20241007,151700,291911045,2295,2295,2295,2295,0
|
|
20241007,151600,291911045,2295,2295,2295,2295,42
|
|
20241007,151500,291814655,2290,2290,2290,2290,0
|
|
20241007,151400,291814655,2290,2290,2290,2290,177
|
|
20241007,151300,291409325,2290,2290,2290,2290,0
|
|
20241007,151200,291409325,2290,2290,2290,2290,150
|
|
20241007,151100,291065825,2290,2290,2290,2290,0
|
|
20241007,151000,291065825,2290,2290,2290,2290,0
|
|
20241007,150900,291065825,2290,2280,2290,2280,1726
|
|
20241007,150800,287116030,2280,2280,2280,2280,0
|
|
20241007,150700,287116030,2280,2280,2280,2280,564
|
|
20241007,150600,285830110,2280,2290,2295,2280,1301
|
|
20241007,150500,282853060,2290,2295,2295,2290,2000
|
|
20241007,150400,278273045,2290,2300,2300,2290,3011
|
|
20241007,150300,271366845,2300,2300,2310,2300,7
|
|
20241007,150200,271350725,2300,2300,2300,2300,51
|
|
20241007,150100,271233425,2310,2300,2310,2300,125
|
|
20241007,150000,270945915,2310,2310,2310,2310,0
|
|
20241007,145900,270945915,2310,2310,2310,2310,0
|
|
20241007,145800,270945915,2310,2310,2310,2310,0
|
|
20241007,145700,270945915,2310,2310,2310,2310,0
|
|
20241007,145600,270945915,2310,2300,2310,2300,890
|
|
20241007,145500,268898905,2310,2310,2310,2310,0
|
|
20241007,145400,268898905,2310,2310,2310,2310,0
|
|
20241007,145300,268898905,2310,2300,2310,2300,4
|
|
20241007,145200,268889695,2300,2310,2310,2300,1258
|
|
20241007,145100,265995180,2310,2310,2310,2310,34
|
|
20241007,145000,265916640,2310,2310,2310,2310,5
|
|
20241007,144900,265905090,2320,2320,2320,2320,0
|
|
20241007,144800,265905090,2320,2320,2320,2320,0
|
|
20241007,144700,265905090,2320,2320,2320,2320,0
|
|
20241007,144600,265905090,2320,2320,2320,2320,10
|
|
20241007,144500,265881890,2320,2320,2320,2320,0
|
|
20241007,144400,265881890,2320,2315,2320,2315,27
|
|
20241007,144300,265819285,2325,2325,2325,2325,0
|
|
20241007,144200,265819285,2325,2310,2325,2300,784
|
|
20241007,144100,264012015,2310,2325,2325,2310,51
|
|
20241007,144000,263894190,2325,2325,2325,2325,0
|
|
20241007,143900,263894190,2325,2325,2325,2325,0
|
|
20241007,143800,263894190,2325,2315,2325,2315,765
|
|
20241007,143700,262118205,2325,2320,2325,2320,433
|
|
20241007,143600,261113485,2325,2325,2325,2325,0
|
|
20241007,143500,261113485,2325,2320,2325,2320,79
|
|
20241007,143400,260929960,2320,2320,2320,2320,18
|
|
20241007,143300,260888200,2325,2325,2325,2320,502
|
|
20241007,143200,259723550,2320,2320,2320,2320,570
|
|
20241007,143100,258401150,2325,2320,2325,2320,1050
|
|
20241007,143000,255961845,2320,2320,2320,2320,36
|
|
20241007,142900,255878325,2325,2325,2330,2325,703
|
|
20241007,142800,254243845,2325,2325,2330,2325,266
|
|
20241007,142700,253625240,2330,2330,2330,2330,1
|
|
20241007,142600,253622910,2325,2325,2325,2325,380
|
|
20241007,142500,252739410,2325,2335,2335,2325,2507
|
|
20241007,142400,246910385,2335,2330,2335,2330,6
|
|
20241007,142300,246896400,2330,2330,2330,2330,100
|
|
20241007,142200,246663400,2335,2330,2335,2325,1344
|
|
20241007,142100,243532245,2340,2335,2340,2335,279
|
|
20241007,142000,242879395,2340,2340,2340,2335,551
|
|
20241007,141900,241590770,2335,2330,2335,2330,501
|
|
20241007,141800,240420940,2335,2325,2335,2325,1432
|
|
20241007,141700,237085545,2325,2325,2325,2325,110
|
|
20241007,141600,236829795,2325,2325,2325,2325,1
|
|
20241007,141500,236827470,2315,2325,2325,2315,1860
|
|
20241007,141400,232511570,2325,2320,2325,2320,65
|
|
20241007,141300,232360760,2320,2325,2325,2300,3764
|
|
20241007,141200,223611595,2325,2325,2325,2305,1843
|
|
20241007,141100,219337145,2320,2315,2320,2315,2468
|
|
20241007,141000,213613720,2315,2315,2315,2315,1533
|
|
20241007,140900,210064825,2310,2310,2310,2310,20
|
|
20241007,140800,210018625,2310,2310,2310,2310,1142
|
|
20241007,140700,207380605,2310,2310,2310,2310,672
|
|
20241007,140600,205828285,2305,2305,2305,2305,85
|
|
20241007,140500,205632360,2305,2305,2305,2305,29
|
|
20241007,140400,205565515,2310,2305,2310,2305,456
|
|
20241007,140300,204514425,2305,2305,2305,2305,106
|
|
20241007,140200,204270095,2310,2305,2310,2305,51
|
|
20241007,140100,204152535,2305,2305,2305,2305,389
|
|
20241007,140000,203255890,2300,2300,2300,2300,0
|
|
20241007,135900,203255890,2300,2300,2300,2300,200
|
|
20241007,135800,202795890,2305,2305,2305,2305,0
|
|
20241007,135700,202795890,2305,2305,2305,2305,0
|
|
20241007,135600,202795890,2305,2305,2305,2305,0
|
|
20241007,135500,202795890,2305,2305,2305,2305,0
|
|
20241007,135400,202795890,2305,2305,2305,2305,0
|
|
20241007,135300,202795890,2305,2305,2305,2295,441
|
|
20241007,135200,201783380,2300,2300,2300,2300,11
|
|
20241007,135100,201758080,2300,2305,2305,2300,32
|
|
20241007,135000,201684370,2305,2305,2305,2305,1
|
|
20241007,134900,201682065,2295,2295,2295,2295,110
|
|
20241007,134800,201429615,2305,2300,2305,2300,6
|
|
20241007,134700,201415810,2305,2305,2305,2305,1
|
|
20241007,134600,201413505,2290,2290,2290,2290,1000
|
|
20241007,134500,199123505,2295,2295,2295,2295,0
|
|
20241007,134400,199123505,2295,2295,2295,2295,528
|
|
20241007,134300,197911745,2290,2290,2290,2290,54
|
|
20241007,134200,197788085,2295,2290,2295,2290,95
|
|
20241007,134100,197570530,2295,2295,2295,2295,0
|
|
20241007,134000,197570530,2295,2295,2295,2295,186
|
|
20241007,133900,197143660,2295,2295,2295,2295,131
|
|
20241007,133800,196843015,2295,2295,2295,2295,10
|
|
20241007,133700,196820065,2300,2300,2300,2300,0
|
|
20241007,133600,196820065,2300,2300,2300,2300,0
|
|
20241007,133500,196820065,2300,2300,2300,2300,103
|
|
20241007,133400,196583165,2300,2300,2300,2300,339
|
|
20241007,133300,195803465,2310,2310,2310,2310,1
|
|
20241007,133200,195801155,2300,2300,2310,2300,2501
|
|
20241007,133100,190048845,2305,2305,2305,2305,16
|
|
20241007,133000,190011965,2305,2305,2305,2305,0
|
|
20241007,132900,190011965,2305,2305,2305,2305,0
|
|
20241007,132800,190011965,2305,2305,2305,2300,605
|
|
20241007,132700,188619665,2300,2300,2300,2300,0
|
|
20241007,132600,188619665,2300,2300,2300,2300,0
|
|
20241007,132500,188619665,2300,2310,2310,2300,1432
|
|
20241007,132400,185322825,2310,2305,2310,2305,751
|
|
20241007,132300,183591745,2315,2315,2315,2315,0
|
|
20241007,132200,183591745,2315,2315,2315,2315,5
|
|
20241007,132100,183580170,2310,2310,2310,2310,5
|
|
20241007,132000,183568620,2315,2310,2320,2310,1542
|
|
20241007,131900,179994080,2310,2310,2310,2300,362
|
|
20241007,131800,179160840,2305,2280,2305,2280,7643
|
|
20241007,131700,161668695,2280,2280,2280,2280,1136
|
|
20241007,131600,159078615,2285,2285,2285,2285,175
|
|
20241007,131500,158678740,2280,2285,2285,2280,78
|
|
20241007,131400,158500515,2290,2285,2290,2285,24
|
|
20241007,131300,158445670,2285,2285,2285,2285,0
|
|
20241007,131200,158445670,2285,2285,2285,2285,1
|
|
20241007,131100,158443385,2280,2280,2280,2280,2
|
|
20241007,131000,158438825,2280,2285,2285,2280,28
|
|
20241007,130900,158374895,2285,2285,2290,2285,421
|
|
20241007,130800,157412905,2285,2290,2290,2285,623
|
|
20241007,130700,155986850,2290,2290,2290,2290,142
|
|
20241007,130600,155661670,2290,2290,2290,2290,0
|
|
20241007,130500,155661670,2290,2290,2290,2290,0
|
|
20241007,130400,155661670,2290,2290,2290,2290,0
|
|
20241007,130300,155661670,2290,2290,2290,2290,0
|
|
20241007,130200,155661670,2290,2280,2290,2280,4608
|
|
20241007,130100,145145100,2265,2270,2270,2265,222
|
|
20241007,130000,144641645,2270,2270,2270,2270,0
|
|
20241007,125900,144641645,2270,2270,2270,2270,0
|
|
20241007,125800,144641645,2270,2270,2270,2270,373
|
|
20241007,125700,143794935,2270,2270,2270,2270,0
|
|
20241007,125600,143794935,2270,2270,2270,2270,0
|
|
20241007,125500,143794935,2270,2270,2270,2270,201
|
|
20241007,125400,143338665,2275,2275,2275,2275,100
|
|
20241007,125300,143111165,2275,2275,2275,2275,0
|
|
20241007,125200,143111165,2275,2275,2275,2275,1
|
|
20241007,125100,143108890,2270,2270,2270,2270,0
|
|
20241007,125000,143108890,2270,2270,2270,2270,0
|
|
20241007,124900,143108890,2270,2270,2270,2270,0
|
|
20241007,124800,143108890,2270,2270,2270,2270,1
|
|
20241007,124700,143106620,2270,2270,2270,2270,0
|
|
20241007,124600,143106620,2270,2270,2270,2270,0
|
|
20241007,124500,143106620,2270,2270,2270,2270,0
|
|
20241007,124400,143106620,2270,2270,2270,2270,29
|
|
20241007,124300,143040790,2275,2275,2275,2275,0
|
|
20241007,124200,143040790,2275,2275,2275,2275,0
|
|
20241007,124100,143040790,2275,2275,2275,2275,1
|
|
20241007,124000,143038515,2270,2270,2270,2270,0
|
|
20241007,123900,143038515,2270,2270,2270,2270,0
|
|
20241007,123800,143038515,2270,2270,2270,2270,0
|
|
20241007,123700,143038515,2270,2270,2270,2270,0
|
|
20241007,123600,143038515,2270,2270,2270,2270,50
|
|
20241007,123500,142925015,2275,2270,2275,2270,18
|
|
20241007,123400,142884150,2270,2270,2270,2270,0
|
|
20241007,123300,142884150,2270,2270,2270,2270,4
|
|
20241007,123200,142875070,2270,2270,2270,2270,0
|
|
20241007,123100,142875070,2270,2270,2270,2270,1
|
|
20241007,123000,142872800,2270,2270,2270,2270,0
|
|
20241007,122900,142872800,2270,2270,2275,2270,2709
|
|
20241007,122800,136711230,2270,2270,2270,2270,450
|
|
20241007,122700,135689730,2270,2270,2270,2270,0
|
|
20241007,122600,135689730,2270,2270,2270,2270,597
|
|
20241007,122500,134334540,2270,2270,2270,2270,31
|
|
20241007,122400,134264170,2255,2260,2260,2255,2423
|
|
20241007,122300,128800250,2270,2270,2270,2270,886
|
|
20241007,122200,126789030,2275,2275,2275,2275,6
|
|
20241007,122100,126775380,2275,2275,2275,2275,3
|
|
20241007,122000,126768555,2255,2255,2255,2255,0
|
|
20241007,121900,126768555,2255,2270,2270,2255,3388
|
|
20241007,121800,119103230,2280,2280,2280,2280,0
|
|
20241007,121700,119103230,2280,2280,2280,2280,0
|
|
20241007,121600,119103230,2280,2280,2280,2280,0
|
|
20241007,121500,119103230,2280,2280,2280,2280,0
|
|
20241007,121400,119103230,2280,2280,2280,2280,0
|
|
20241007,121300,119103230,2280,2280,2280,2280,0
|
|
20241007,121200,119103230,2280,2280,2280,2280,0
|
|
20241007,121100,119103230,2280,2280,2280,2280,0
|
|
20241007,121000,119103230,2280,2280,2280,2280,0
|
|
20241007,120900,119103230,2280,2280,2280,2280,0
|
|
20241007,120800,119103230,2280,2280,2280,2280,0
|
|
20241007,120700,119103230,2280,2280,2280,2280,0
|
|
20241007,120600,119103230,2280,2280,2280,2280,0
|
|
20241007,120500,119103230,2280,2280,2280,2280,0
|
|
20241007,120400,119103230,2280,2280,2280,2280,0
|
|
20241007,120300,119103230,2280,2280,2280,2280,0
|
|
20241007,120200,119103230,2280,2280,2280,2280,0
|
|
20241007,120100,119103230,2280,2280,2280,2280,0
|
|
20241007,120000,119103230,2280,2280,2280,2280,0
|
|
20241007,115900,119103230,2280,2280,2280,2280,0
|
|
20241007,115800,119103230,2280,2280,2280,2280,0
|
|
20241007,115700,119103230,2280,2280,2280,2280,0
|
|
20241007,115600,119103230,2280,2280,2280,2280,0
|
|
20241007,115500,119103230,2280,2280,2280,2280,0
|
|
20241007,115400,119103230,2280,2280,2280,2280,1
|
|
20241007,115300,119100950,2270,2270,2270,2270,0
|
|
20241007,115200,119100950,2270,2270,2270,2270,236
|
|
20241007,115100,118565230,2280,2280,2280,2280,0
|
|
20241007,115000,118565230,2280,2280,2280,2280,0
|
|
20241007,114900,118565230,2280,2280,2280,2280,0
|
|
20241007,114800,118565230,2280,2280,2280,2280,4
|
|
20241007,114700,118556110,2270,2270,2270,2270,9
|
|
20241007,114600,118535680,2270,2270,2270,2270,29
|
|
20241007,114500,118469850,2280,2280,2280,2280,0
|
|
20241007,114400,118469850,2280,2280,2280,2280,1
|
|
20241007,114300,118467570,2275,2275,2275,2275,0
|
|
20241007,114200,118467570,2275,2275,2275,2275,18
|
|
20241007,114100,118426620,2275,2275,2275,2275,22
|
|
20241007,114000,118376570,2265,2265,2265,2265,0
|
|
20241007,113900,118376570,2265,2270,2270,2265,30
|
|
20241007,113800,118308595,2280,2280,2280,2280,0
|
|
20241007,113700,118308595,2280,2280,2280,2280,0
|
|
20241007,113600,118308595,2280,2280,2280,2280,0
|
|
20241007,113500,118308595,2280,2280,2280,2280,97
|
|
20241007,113400,118087435,2280,2280,2280,2280,4
|
|
20241007,113300,118078315,2280,2280,2280,2280,0
|
|
20241007,113200,118078315,2280,2280,2280,2280,0
|
|
20241007,113100,118078315,2280,2280,2280,2280,0
|
|
20241007,113000,118078315,2280,2280,2280,2280,119
|
|
20241007,112900,117806995,2265,2265,2265,2265,0
|
|
20241007,112800,117806995,2265,2265,2265,2265,0
|
|
20241007,112700,117806995,2265,2265,2265,2265,1
|
|
20241007,112600,117804730,2285,2285,2285,2285,0
|
|
20241007,112500,117804730,2285,2270,2285,2270,652
|
|
20241007,112400,116324675,2270,2265,2270,2265,2490
|
|
20241007,112300,110682320,2270,2270,2270,2270,0
|
|
20241007,112200,110682320,2270,2270,2270,2270,0
|
|
20241007,112100,110682320,2270,2270,2270,2270,0
|
|
20241007,112000,110682320,2270,2275,2280,2265,1630
|
|
20241007,111900,106983905,2270,2270,2270,2270,500
|
|
20241007,111800,105848905,2275,2275,2275,2275,0
|
|
20241007,111700,105848905,2275,2275,2275,2275,10
|
|
20241007,111600,105826155,2275,2275,2275,2275,7
|
|
20241007,111500,105810230,2275,2275,2275,2275,0
|
|
20241007,111400,105810230,2275,2275,2275,2275,1188
|
|
20241007,111300,103107530,2285,2285,2285,2285,0
|
|
20241007,111200,103107530,2285,2285,2285,2285,1
|
|
20241007,111100,103105245,2275,2275,2275,2275,0
|
|
20241007,111000,103105245,2275,2275,2275,2275,5
|
|
20241007,110900,103093870,2285,2285,2285,2285,0
|
|
20241007,110800,103093870,2285,2285,2285,2285,0
|
|
20241007,110700,103093870,2285,2285,2285,2285,0
|
|
20241007,110600,103093870,2285,2285,2285,2285,0
|
|
20241007,110500,103093870,2285,2275,2285,2275,201
|
|
20241007,110400,102636585,2275,2275,2275,2275,52
|
|
20241007,110300,102518285,2285,2285,2285,2285,0
|
|
20241007,110200,102518285,2285,2285,2285,2285,1
|
|
20241007,110100,102516000,2290,2290,2290,2290,7
|
|
20241007,110000,102499970,2290,2290,2290,2290,0
|
|
20241007,105900,102499970,2290,2290,2290,2290,3
|
|
20241007,105800,102493100,2280,2280,2280,2280,0
|
|
20241007,105700,102493100,2280,2280,2280,2280,0
|
|
20241007,105600,102493100,2280,2275,2280,2275,1917
|
|
20241007,105500,98122630,2280,2280,2280,2280,641
|
|
20241007,105400,96661150,2280,2280,2280,2280,100
|
|
20241007,105300,96433150,2280,2280,2280,2280,0
|
|
20241007,105200,96433150,2280,2280,2280,2280,0
|
|
20241007,105100,96433150,2280,2280,2280,2280,333
|
|
20241007,105000,95673910,2290,2290,2290,2290,0
|
|
20241007,104900,95673910,2290,2290,2290,2290,0
|
|
20241007,104800,95673910,2290,2290,2290,2290,0
|
|
20241007,104700,95673910,2290,2290,2290,2290,0
|
|
20241007,104600,95673910,2290,2290,2290,2290,0
|
|
20241007,104500,95673910,2290,2290,2290,2290,0
|
|
20241007,104400,95673910,2290,2290,2290,2290,10
|
|
20241007,104300,95651010,2300,2300,2300,2300,0
|
|
20241007,104200,95651010,2300,2300,2300,2300,0
|
|
20241007,104100,95651010,2300,2295,2300,2295,19
|
|
20241007,104000,95607400,2280,2280,2280,2280,30
|
|
20241007,103900,95539000,2295,2295,2295,2295,1825
|
|
20241007,103800,91350625,2295,2295,2295,2295,12
|
|
20241007,103700,91323085,2295,2295,2295,2295,51
|
|
20241007,103600,91206040,2295,2295,2295,2295,0
|
|
20241007,103500,91206040,2295,2295,2295,2295,20
|
|
20241007,103400,91160140,2295,2295,2295,2295,0
|
|
20241007,103300,91160140,2295,2295,2295,2295,1008
|
|
20241007,103200,88846780,2300,2300,2300,2295,14
|
|
20241007,103100,88814625,2280,2290,2300,2280,3281
|
|
20241007,103000,81300765,2290,2290,2290,2290,100
|
|
20241007,102900,81071765,2290,2290,2290,2290,0
|
|
20241007,102800,81071765,2290,2290,2290,2290,1
|
|
20241007,102700,81069475,2285,2285,2285,2285,360
|
|
20241007,102600,80246875,2285,2280,2285,2275,115
|
|
20241007,102500,79985130,2280,2280,2280,2280,3
|
|
20241007,102400,79978290,2285,2285,2285,2285,1
|
|
20241007,102300,79976005,2285,2285,2285,2285,507
|
|
20241007,102200,78817510,2285,2285,2285,2285,1
|
|
20241007,102100,78815225,2280,2280,2280,2280,16
|
|
20241007,102000,78778745,2280,2280,2280,2280,0
|
|
20241007,101900,78778745,2280,2280,2280,2280,1821
|
|
20241007,101800,74626865,2265,2265,2265,2265,0
|
|
20241007,101700,74626865,2265,2265,2265,2265,10
|
|
20241007,101600,74604215,2280,2280,2280,2280,0
|
|
20241007,101500,74604215,2280,2280,2280,2280,0
|
|
20241007,101400,74604215,2280,2280,2280,2280,0
|
|
20241007,101300,74604215,2280,2265,2280,2265,2
|
|
20241007,101200,74599670,2275,2260,2275,2260,2
|
|
20241007,101100,74595135,2275,2275,2275,2275,11
|
|
20241007,101000,74570110,2280,2260,2280,2260,5
|
|
20241007,100900,74558790,2280,2280,2280,2280,1
|
|
20241007,100800,74556510,2275,2275,2275,2275,20
|
|
20241007,100700,74511010,2280,2275,2280,2275,19
|
|
20241007,100600,74467735,2280,2280,2280,2280,0
|
|
20241007,100500,74467735,2280,2280,2280,2280,0
|
|
20241007,100400,74467735,2280,2270,2280,2270,127
|
|
20241007,100300,74178660,2265,2265,2265,2255,953
|
|
20241007,100200,72027185,2280,2280,2280,2280,0
|
|
20241007,100100,72027185,2280,2280,2280,2280,0
|
|
20241007,100000,72027185,2280,2270,2280,2270,400
|
|
20241007,095900,71119175,2270,2280,2280,2270,2
|
|
20241007,095800,71114625,2270,2275,2275,2270,400
|
|
20241007,095700,70205250,2290,2290,2290,2290,0
|
|
20241007,095600,70205250,2290,2290,2290,2290,0
|
|
20241007,095500,70205250,2290,2290,2290,2290,0
|
|
20241007,095400,70205250,2290,2290,2290,2290,0
|
|
20241007,095300,70205250,2290,2290,2290,2290,0
|
|
20241007,095200,70205250,2290,2290,2290,2290,2
|
|
20241007,095100,70200670,2290,2290,2290,2290,500
|
|
20241007,095000,69055670,2295,2295,2295,2295,0
|
|
20241007,094900,69055670,2295,2295,2295,2295,99
|
|
20241007,094800,68828465,2295,2295,2295,2295,10
|
|
20241007,094700,68805515,2295,2295,2295,2295,2
|
|
20241007,094600,68800925,2295,2290,2295,2290,41
|
|
20241007,094500,68707030,2290,2285,2290,2285,6
|
|
20241007,094400,68693310,2285,2280,2285,2280,3
|
|
20241007,094300,68686465,2285,2285,2285,2285,0
|
|
20241007,094200,68686465,2285,2285,2285,2285,1273
|
|
20241007,094100,65777660,2285,2285,2285,2285,1
|
|
20241007,094000,65775375,2280,2280,2280,2280,6
|
|
20241007,093900,65761695,2285,2280,2285,2280,590
|
|
20241007,093800,64416490,2280,2280,2280,2280,0
|
|
20241007,093700,64416490,2280,2280,2280,2280,0
|
|
20241007,093600,64416490,2280,2280,2280,2275,4
|
|
20241007,093500,64407380,2265,2270,2270,2260,755
|
|
20241007,093400,62697650,2270,2270,2270,2270,45
|
|
20241007,093300,62595500,2270,2270,2270,2270,29
|
|
20241007,093200,62529670,2275,2275,2275,2275,28
|
|
20241007,093100,62465970,2290,2290,2290,2290,0
|
|
20241007,093000,62465970,2290,2285,2290,2270,7145
|
|
20241007,092900,46207275,2285,2285,2285,2285,0
|
|
20241007,092800,46207275,2285,2285,2285,2285,0
|
|
20241007,092700,46207275,2285,2285,2285,2285,0
|
|
20241007,092600,46207275,2285,2285,2285,2285,107
|
|
20241007,092500,45962780,2285,2285,2285,2285,0
|
|
20241007,092400,45962780,2285,2285,2285,2285,0
|
|
20241007,092300,45962780,2285,2285,2285,2285,203
|
|
20241007,092200,45498925,2285,2285,2285,2280,1224
|
|
20241007,092100,42702170,2290,2290,2290,2290,0
|
|
20241007,092000,42702170,2290,2300,2300,2290,999
|
|
20241007,091900,40407690,2300,2295,2300,2295,1678
|
|
20241007,091800,36548365,2300,2300,2300,2300,0
|
|
20241007,091700,36548365,2300,2300,2300,2300,120
|
|
20241007,091600,36272365,2290,2290,2290,2290,397
|
|
20241007,091500,35363235,2300,2295,2300,2295,1001
|
|
20241007,091400,33065935,2295,2295,2295,2295,977
|
|
20241007,091300,30823720,2300,2300,2300,2300,0
|
|
20241007,091200,30823720,2300,2300,2300,2300,1
|
|
20241007,091100,30821420,2295,2290,2295,2290,350
|
|
20241007,091000,30018870,2285,2285,2285,2285,32
|
|
20241007,090900,29945750,2280,2280,2280,2280,1
|
|
20241007,090800,29943470,2275,2275,2275,2275,0
|
|
20241007,090700,29943470,2275,2285,2285,2255,1018
|
|
20241007,090600,27632650,2270,2270,2270,2270,42
|
|
20241007,090500,27537310,2275,2275,2275,2275,229
|
|
20241007,090400,27016335,2270,2275,2275,2270,1221
|
|
20241007,090300,24238655,2285,2285,2285,2280,614
|
|
20241007,090200,22836515,2280,2295,2295,2280,3606
|
|
20241007,090100,14608200,2295,2290,2295,2290,815
|
|
20241007,090000,12741815,2290,2290,2305,2290,5564
|