633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,193000,483792965,4995,4995,4995,4995,464
|
|
20241014,192900,483792965,4995,4995,4995,4995,0
|
|
20241014,192800,483792965,4995,4995,4995,4995,0
|
|
20241014,192700,483792965,4995,4995,4995,4995,0
|
|
20241014,192600,483792965,4995,4995,4995,4995,0
|
|
20241014,192500,483792965,4995,4995,4995,4995,0
|
|
20241014,192400,483792965,4995,4995,4995,4995,0
|
|
20241014,192300,483792965,4995,4995,4995,4995,0
|
|
20241014,192200,483792965,4995,4995,4995,4995,0
|
|
20241014,192100,483792965,4995,4995,4995,4995,0
|
|
20241014,192000,483792965,4995,4995,4995,4995,0
|
|
20241014,191900,483792965,4995,4995,4995,4995,0
|
|
20241014,191800,483792965,4995,4995,4995,4995,0
|
|
20241014,191700,483792965,4995,4995,4995,4995,0
|
|
20241014,191600,483792965,4995,4995,4995,4995,0
|
|
20241014,191500,483792965,4995,4995,4995,4995,0
|
|
20241014,191400,483792965,4995,4995,4995,4995,0
|
|
20241014,191300,483792965,4995,4995,4995,4995,0
|
|
20241014,191200,483792965,4995,4995,4995,4995,0
|
|
20241014,191100,483792965,4995,4995,4995,4995,0
|
|
20241014,191000,483792965,4995,4995,4995,4995,0
|
|
20241014,190900,483792965,4995,4995,4995,4995,0
|
|
20241014,190800,483792965,4995,4995,4995,4995,0
|
|
20241014,190700,483792965,4995,4995,4995,4995,0
|
|
20241014,190600,483792965,4995,4995,4995,4995,0
|
|
20241014,190500,483792965,4995,4995,4995,4995,0
|
|
20241014,190400,483792965,4995,4995,4995,4995,0
|
|
20241014,190300,483792965,4995,4995,4995,4995,0
|
|
20241014,190200,483792965,4995,4995,4995,4995,0
|
|
20241014,190100,483792965,4995,4995,4995,4995,0
|
|
20241014,190000,483792965,4995,4995,4995,4995,464
|
|
20241014,185900,483792965,4995,4995,4995,4995,0
|
|
20241014,185800,483792965,4995,4995,4995,4995,0
|
|
20241014,185700,483792965,4995,4995,4995,4995,0
|
|
20241014,185600,483792965,4995,4995,4995,4995,0
|
|
20241014,185500,483792965,4995,4995,4995,4995,0
|
|
20241014,185400,483792965,4995,4995,4995,4995,0
|
|
20241014,185300,483792965,4995,4995,4995,4995,0
|
|
20241014,185200,483792965,4995,4995,4995,4995,0
|
|
20241014,185100,483792965,4995,4995,4995,4995,0
|
|
20241014,185000,483792965,4995,4995,4995,4995,0
|
|
20241014,184900,483792965,4995,4995,4995,4995,0
|
|
20241014,184800,483792965,4995,4995,4995,4995,0
|
|
20241014,184700,483792965,4995,4995,4995,4995,0
|
|
20241014,184600,483792965,4995,4995,4995,4995,0
|
|
20241014,184500,483792965,4995,4995,4995,4995,0
|
|
20241014,184400,483792965,4995,4995,4995,4995,0
|
|
20241014,184300,483792965,4995,4995,4995,4995,0
|
|
20241014,184200,483792965,4995,4995,4995,4995,0
|
|
20241014,184100,483792965,4995,4995,4995,4995,0
|
|
20241014,184000,483792965,4995,4995,4995,4995,0
|
|
20241014,183900,483792965,4995,4995,4995,4995,0
|
|
20241014,183800,483792965,4995,4995,4995,4995,0
|
|
20241014,183700,483792965,4995,4995,4995,4995,0
|
|
20241014,183600,483792965,4995,4995,4995,4995,0
|
|
20241014,183500,483792965,4995,4995,4995,4995,0
|
|
20241014,183400,483792965,4995,4995,4995,4995,0
|
|
20241014,183300,483792965,4995,4995,4995,4995,0
|
|
20241014,183200,483792965,4995,4995,4995,4995,0
|
|
20241014,183100,483792965,4995,4995,4995,4995,0
|
|
20241014,183000,483792965,4995,4995,4995,4995,464
|
|
20241014,182900,483792965,4995,4995,4995,4995,0
|
|
20241014,182800,483792965,4995,4995,4995,4995,0
|
|
20241014,182700,483792965,4995,4995,4995,4995,0
|
|
20241014,182600,483792965,4995,4995,4995,4995,0
|
|
20241014,182500,483792965,4995,4995,4995,4995,0
|
|
20241014,182400,483792965,4995,4995,4995,4995,0
|
|
20241014,182300,483792965,4995,4995,4995,4995,0
|
|
20241014,182200,483792965,4995,4995,4995,4995,0
|
|
20241014,182100,483792965,4995,4995,4995,4995,0
|
|
20241014,182000,483792965,4995,4995,4995,4995,0
|
|
20241014,181900,483792965,4995,4995,4995,4995,0
|
|
20241014,181800,483792965,4995,4995,4995,4995,0
|
|
20241014,181700,483792965,4995,4995,4995,4995,0
|
|
20241014,181600,483792965,4995,4995,4995,4995,0
|
|
20241014,181500,483792965,4995,4995,4995,4995,0
|
|
20241014,181400,483792965,4995,4995,4995,4995,0
|
|
20241014,181300,483792965,4995,4995,4995,4995,0
|
|
20241014,181200,483792965,4995,4995,4995,4995,0
|
|
20241014,181100,483792965,4995,4995,4995,4995,0
|
|
20241014,181000,483792965,4995,4995,4995,4995,0
|
|
20241014,180900,483792965,4995,4995,4995,4995,0
|
|
20241014,180800,483792965,4995,4995,4995,4995,0
|
|
20241014,180700,483792965,4995,4995,4995,4995,0
|
|
20241014,180600,483792965,4995,4995,4995,4995,0
|
|
20241014,180500,483792965,4995,4995,4995,4995,0
|
|
20241014,180400,483792965,4995,4995,4995,4995,0
|
|
20241014,180300,483792965,4995,4995,4995,4995,0
|
|
20241014,180200,483792965,4995,4995,4995,4995,0
|
|
20241014,180100,483792965,4995,4995,4995,4995,0
|
|
20241014,180000,483792965,4995,4995,4995,4995,464
|
|
20241014,175900,483792965,4995,4995,4995,4995,0
|
|
20241014,175800,483792965,4995,4995,4995,4995,0
|
|
20241014,175700,483792965,4995,4995,4995,4995,0
|
|
20241014,175600,483792965,4995,4995,4995,4995,0
|
|
20241014,175500,483792965,4995,4995,4995,4995,0
|
|
20241014,175400,483792965,4995,4995,4995,4995,0
|
|
20241014,175300,483792965,4995,4995,4995,4995,0
|
|
20241014,175200,483792965,4995,4995,4995,4995,0
|
|
20241014,175100,483792965,4995,4995,4995,4995,0
|
|
20241014,175000,483792965,4995,4995,4995,4995,0
|
|
20241014,174900,483792965,4995,4995,4995,4995,0
|
|
20241014,174800,483792965,4995,4995,4995,4995,0
|
|
20241014,174700,483792965,4995,4995,4995,4995,0
|
|
20241014,174600,483792965,4995,4995,4995,4995,0
|
|
20241014,174500,483792965,4995,4995,4995,4995,0
|
|
20241014,174400,483792965,4995,4995,4995,4995,0
|
|
20241014,174300,483792965,4995,4995,4995,4995,0
|
|
20241014,174200,483792965,4995,4995,4995,4995,0
|
|
20241014,174100,483792965,4995,4995,4995,4995,0
|
|
20241014,174000,483792965,4995,4995,4995,4995,0
|
|
20241014,173900,483792965,4995,4995,4995,4995,0
|
|
20241014,173800,483792965,4995,4995,4995,4995,0
|
|
20241014,173700,483792965,4995,4995,4995,4995,0
|
|
20241014,173600,483792965,4995,4995,4995,4995,0
|
|
20241014,173500,483792965,4995,4995,4995,4995,0
|
|
20241014,173400,483792965,4995,4995,4995,4995,0
|
|
20241014,173300,483792965,4995,4995,4995,4995,0
|
|
20241014,173200,483792965,4995,4995,4995,4995,0
|
|
20241014,173100,483792965,4995,4995,4995,4995,0
|
|
20241014,173000,483792965,4995,4995,4995,4995,464
|
|
20241014,172900,483792965,4995,4995,4995,4995,0
|
|
20241014,172800,483792965,4995,4995,4995,4995,0
|
|
20241014,172700,483792965,4995,4995,4995,4995,0
|
|
20241014,172600,483792965,4995,4995,4995,4995,0
|
|
20241014,172500,483792965,4995,4995,4995,4995,0
|
|
20241014,172400,483792965,4995,4995,4995,4995,0
|
|
20241014,172300,483792965,4995,4995,4995,4995,0
|
|
20241014,172200,483792965,4995,4995,4995,4995,0
|
|
20241014,172100,483792965,4995,4995,4995,4995,0
|
|
20241014,172000,483792965,4995,4995,4995,4995,0
|
|
20241014,171900,483792965,4995,4995,4995,4995,0
|
|
20241014,171800,483792965,4995,4995,4995,4995,0
|
|
20241014,171700,483792965,4995,4995,4995,4995,0
|
|
20241014,171600,483792965,4995,4995,4995,4995,0
|
|
20241014,171500,483792965,4995,4995,4995,4995,0
|
|
20241014,171400,483792965,4995,4995,4995,4995,0
|
|
20241014,171300,483792965,4995,4995,4995,4995,0
|
|
20241014,171200,483792965,4995,4995,4995,4995,0
|
|
20241014,171100,483792965,4995,4995,4995,4995,0
|
|
20241014,171000,483792965,4995,4995,4995,4995,0
|
|
20241014,170900,483792965,4995,4995,4995,4995,0
|
|
20241014,170800,483792965,4995,4995,4995,4995,0
|
|
20241014,170700,483792965,4995,4995,4995,4995,0
|
|
20241014,170600,483792965,4995,4995,4995,4995,0
|
|
20241014,170500,483792965,4995,4995,4995,4995,0
|
|
20241014,170400,483792965,4995,4995,4995,4995,0
|
|
20241014,170300,483792965,4995,4995,4995,4995,0
|
|
20241014,170200,483792965,4995,4995,4995,4995,0
|
|
20241014,170100,483792965,4995,4995,4995,4995,0
|
|
20241014,170000,483792965,4995,4995,4995,4995,464
|
|
20241014,165900,483792965,4995,4995,4995,4995,0
|
|
20241014,165800,483792965,4995,4995,4995,4995,0
|
|
20241014,165700,483792965,4995,4995,4995,4995,0
|
|
20241014,165600,483792965,4995,4995,4995,4995,0
|
|
20241014,165500,483792965,4995,4995,4995,4995,0
|
|
20241014,165400,483792965,4995,4995,4995,4995,0
|
|
20241014,165300,483792965,4995,4995,4995,4995,0
|
|
20241014,165200,483792965,4995,4995,4995,4995,0
|
|
20241014,165100,483792965,4995,4995,4995,4995,0
|
|
20241014,165000,483792965,4995,4995,4995,4995,0
|
|
20241014,164900,483792965,4995,4995,4995,4995,0
|
|
20241014,164800,483792965,4995,4995,4995,4995,0
|
|
20241014,164700,483792965,4995,4995,4995,4995,0
|
|
20241014,164600,483792965,4995,4995,4995,4995,0
|
|
20241014,164500,483792965,4995,4995,4995,4995,0
|
|
20241014,164400,483792965,4995,4995,4995,4995,0
|
|
20241014,164300,483792965,4995,4995,4995,4995,0
|
|
20241014,164200,483792965,4995,4995,4995,4995,0
|
|
20241014,164100,483792965,4995,4995,4995,4995,0
|
|
20241014,164000,483792965,4995,4995,4995,4995,0
|
|
20241014,163900,483792965,4995,4995,4995,4995,0
|
|
20241014,163800,483792965,4995,4995,4995,4995,0
|
|
20241014,163700,483792965,4995,4995,4995,4995,0
|
|
20241014,163600,483792965,4995,4995,4995,4995,0
|
|
20241014,163500,483792965,4995,4995,4995,4995,0
|
|
20241014,163400,483792965,4995,4995,4995,4995,0
|
|
20241014,163300,483792965,4995,4995,4995,4995,0
|
|
20241014,163200,483792965,4995,4995,4995,4995,0
|
|
20241014,163100,483792965,4995,4995,4995,4995,0
|
|
20241014,163000,483792965,4995,4995,4995,4995,464
|
|
20241014,162900,483792965,4995,4995,4995,4995,0
|
|
20241014,162800,483792965,4995,4995,4995,4995,0
|
|
20241014,162700,483792965,4995,4995,4995,4995,0
|
|
20241014,162600,483792965,4995,4995,4995,4995,0
|
|
20241014,162500,483792965,4995,4995,4995,4995,0
|
|
20241014,162400,483792965,4995,4995,4995,4995,0
|
|
20241014,162300,483792965,4995,4995,4995,4995,0
|
|
20241014,162200,483792965,4995,4995,4995,4995,0
|
|
20241014,162100,483792965,4995,4995,4995,4995,0
|
|
20241014,162000,483792965,4995,4995,4995,4995,0
|
|
20241014,161900,483792965,4995,4995,4995,4995,0
|
|
20241014,161800,483792965,4995,4995,4995,4995,0
|
|
20241014,161700,483792965,4995,4995,4995,4995,0
|
|
20241014,161600,483792965,4995,4995,4995,4995,0
|
|
20241014,161500,483792965,4995,4995,4995,4995,0
|
|
20241014,161400,483792965,4995,4995,4995,4995,0
|
|
20241014,161300,483792965,4995,4995,4995,4995,0
|
|
20241014,161200,483792965,4995,4995,4995,4995,0
|
|
20241014,161100,483792965,4995,4995,4995,4995,0
|
|
20241014,161000,483792965,4995,4995,4995,4995,0
|
|
20241014,160900,483792965,4995,4995,4995,4995,0
|
|
20241014,160800,483792965,4995,4995,4995,4995,0
|
|
20241014,160700,483792965,4995,4995,4995,4995,0
|
|
20241014,160600,483792965,4995,4995,4995,4995,0
|
|
20241014,160500,483792965,4995,4995,4995,4995,0
|
|
20241014,160400,483792965,4995,4995,4995,4995,0
|
|
20241014,160300,483792965,4995,4995,4995,4995,0
|
|
20241014,160200,483792965,4995,4995,4995,4995,0
|
|
20241014,160100,483792965,4995,4995,4995,4995,0
|
|
20241014,160000,483792965,4995,4995,4995,4995,464
|
|
20241014,155900,483792965,4995,4995,4995,4995,0
|
|
20241014,155800,483792965,4995,4995,4995,4995,0
|
|
20241014,155700,483792965,4995,4995,4995,4995,0
|
|
20241014,155600,483792965,4995,4995,4995,4995,0
|
|
20241014,155500,483792965,4995,4995,4995,4995,0
|
|
20241014,155400,483792965,4995,4995,4995,4995,0
|
|
20241014,155300,483792965,4995,4995,4995,4995,0
|
|
20241014,155200,483792965,4995,4995,4995,4995,0
|
|
20241014,155100,483792965,4995,4995,4995,4995,0
|
|
20241014,155000,483792965,4995,4995,4995,4995,0
|
|
20241014,154900,483792965,4995,4995,4995,4995,0
|
|
20241014,154800,483792965,4995,4995,4995,4995,0
|
|
20241014,154700,483792965,4995,4995,4995,4995,0
|
|
20241014,154600,483792965,4995,4995,4995,4995,0
|
|
20241014,154500,483792965,4995,4995,4995,4995,0
|
|
20241014,154400,483792965,4995,4995,4995,4995,0
|
|
20241014,154300,483792965,4995,4995,4995,4995,0
|
|
20241014,154200,483792965,4995,4995,4995,4995,0
|
|
20241014,154100,483792965,4995,4995,4995,4995,0
|
|
20241014,154000,483792965,4995,4995,4995,4995,0
|
|
20241014,153900,483792965,4995,4995,4995,4995,0
|
|
20241014,153800,483792965,4995,4995,4995,4995,0
|
|
20241014,153700,483792965,4995,4995,4995,4995,0
|
|
20241014,153600,483792965,4995,4995,4995,4995,0
|
|
20241014,153500,483792965,4995,4995,4995,4995,0
|
|
20241014,153400,483792965,4995,4995,4995,4995,0
|
|
20241014,153300,483792965,4995,4995,4995,4995,0
|
|
20241014,153200,483792965,4995,4995,4995,4995,0
|
|
20241014,153100,483792965,4995,4995,4995,4995,0
|
|
20241014,153000,483792965,4995,4995,4995,4995,928
|
|
20241014,152900,481475285,4995,4995,4995,4995,0
|
|
20241014,152800,481475285,4995,4995,4995,4995,0
|
|
20241014,152700,481475285,4995,4995,4995,4995,0
|
|
20241014,152600,481475285,4995,4995,4995,4995,0
|
|
20241014,152500,481475285,4995,4995,4995,4995,0
|
|
20241014,152400,481475285,4995,4995,4995,4995,0
|
|
20241014,152300,481475285,4995,4995,4995,4995,0
|
|
20241014,152200,481475285,4995,4995,4995,4995,0
|
|
20241014,152100,481475285,4995,4995,4995,4995,0
|
|
20241014,152000,481475285,4995,4995,4995,4995,0
|
|
20241014,151900,481475285,4995,4995,4995,4995,0
|
|
20241014,151800,481475285,4995,4995,4995,4995,17
|
|
20241014,151700,481390370,4995,4995,4995,4995,0
|
|
20241014,151600,481390370,4995,4995,4995,4995,530
|
|
20241014,151500,478743020,5000,5000,5000,5000,100
|
|
20241014,151400,478243020,5000,5000,5000,5000,0
|
|
20241014,151300,478243020,5000,5000,5000,5000,60
|
|
20241014,151200,477943020,5000,5000,5000,5000,1
|
|
20241014,151100,477938020,4995,4995,4995,4995,100
|
|
20241014,151000,477438520,5000,5000,5000,5000,0
|
|
20241014,150900,477438520,5000,5000,5000,5000,0
|
|
20241014,150800,477438520,5000,5000,5000,5000,120
|
|
20241014,150700,476838520,5010,5010,5010,5010,0
|
|
20241014,150600,476838520,5010,5010,5010,5010,200
|
|
20241014,150500,475836520,5010,5010,5010,5010,0
|
|
20241014,150400,475836520,5010,5010,5010,5010,0
|
|
20241014,150300,475836520,5010,5010,5010,5000,108
|
|
20241014,150200,475296220,5000,5010,5010,5000,11
|
|
20241014,150100,475241210,5010,5010,5010,5010,20
|
|
20241014,150000,475141010,5010,5010,5010,4995,122
|
|
20241014,145900,474531590,4995,4995,4995,4995,17
|
|
20241014,145800,474446675,4995,4995,4995,4995,55
|
|
20241014,145700,474171950,5000,5000,5000,5000,0
|
|
20241014,145600,474171950,5000,5000,5000,5000,0
|
|
20241014,145500,474171950,5000,5000,5000,5000,5
|
|
20241014,145400,474146950,5000,5000,5000,5000,4
|
|
20241014,145300,474126950,5000,5000,5000,5000,100
|
|
20241014,145200,473626950,5000,5000,5000,5000,3
|
|
20241014,145100,473611950,5000,5000,5000,5000,0
|
|
20241014,145000,473611950,5000,5000,5000,5000,0
|
|
20241014,144900,473611950,5000,5000,5000,5000,0
|
|
20241014,144800,473611950,5000,4995,5000,4995,52
|
|
20241014,144700,473352200,4995,4995,4995,4995,12
|
|
20241014,144600,473292260,5000,5000,5000,5000,1
|
|
20241014,144500,473287260,5000,5000,5000,5000,0
|
|
20241014,144400,473287260,5000,5000,5000,5000,229
|
|
20241014,144300,472142260,5010,5010,5010,5010,0
|
|
20241014,144200,472142260,5010,5010,5010,5010,20
|
|
20241014,144100,472042060,5010,5010,5010,5010,3
|
|
20241014,144000,472027030,5010,5010,5010,5010,0
|
|
20241014,143900,472027030,5010,5010,5010,5010,0
|
|
20241014,143800,472027030,5010,5010,5010,5010,31
|
|
20241014,143700,471871720,5020,5020,5020,5020,2
|
|
20241014,143600,471861680,5020,5010,5020,5010,7
|
|
20241014,143500,471826590,5020,5020,5020,5020,1
|
|
20241014,143400,471821570,5020,5020,5020,5020,0
|
|
20241014,143300,471821570,5020,5020,5020,5020,0
|
|
20241014,143200,471821570,5020,5010,5020,5010,39
|
|
20241014,143100,471626160,5010,5010,5010,5010,147
|
|
20241014,143000,470889690,5000,5000,5000,5000,0
|
|
20241014,142900,470889690,5000,5000,5000,5000,0
|
|
20241014,142800,470889690,5000,5010,5010,5000,614
|
|
20241014,142700,467816160,5030,5010,5030,5010,50
|
|
20241014,142600,467565640,5030,5020,5040,5020,1052
|
|
20241014,142500,462274940,5020,5010,5020,5010,181
|
|
20241014,142400,461368120,5020,5020,5020,5020,0
|
|
20241014,142300,461368120,5020,5020,5020,5020,20
|
|
20241014,142200,461267720,5020,5020,5020,5020,1
|
|
20241014,142100,461262700,5010,5010,5010,5010,480
|
|
20241014,142000,458857900,5020,5020,5020,5010,54
|
|
20241014,141900,458587220,5020,5020,5020,5020,100
|
|
20241014,141800,458085220,5020,5020,5020,5020,0
|
|
20241014,141700,458085220,5020,5020,5020,5020,0
|
|
20241014,141600,458085220,5020,5000,5020,5000,67
|
|
20241014,141500,457750200,5020,5020,5020,5020,10
|
|
20241014,141400,457700000,5030,5030,5030,5030,50
|
|
20241014,141300,457448500,5030,5000,5030,5000,41
|
|
20241014,141200,457242600,5030,5030,5030,5030,0
|
|
20241014,141100,457242600,5030,5030,5030,5030,0
|
|
20241014,141000,457242600,5030,5030,5030,5030,0
|
|
20241014,140900,457242600,5030,5030,5030,5030,0
|
|
20241014,140800,457242600,5030,5030,5030,5030,0
|
|
20241014,140700,457242600,5030,5030,5030,5030,0
|
|
20241014,140600,457242600,5030,5030,5030,5030,6
|
|
20241014,140500,457212420,5010,4995,5010,4995,8884
|
|
20241014,140400,412712425,4995,4995,4995,4995,1154
|
|
20241014,140300,406948195,4995,4995,4995,4995,10
|
|
20241014,140200,406898245,4995,4995,4995,4995,5
|
|
20241014,140100,406873270,4995,4995,4995,4995,0
|
|
20241014,140000,406873270,4995,4995,4995,4995,1
|
|
20241014,135900,406868275,5000,5000,5000,5000,5
|
|
20241014,135800,406843275,5000,5000,5000,5000,65
|
|
20241014,135700,406518275,5000,4980,5000,4980,2666
|
|
20241014,135600,393238060,4980,4980,4980,4980,1
|
|
20241014,135500,393233080,4975,4980,4980,4975,93
|
|
20241014,135400,392770040,4975,4975,4975,4975,0
|
|
20241014,135300,392770040,4975,4975,4975,4975,1
|
|
20241014,135200,392765065,4980,4980,4980,4980,67
|
|
20241014,135100,392431405,4980,4970,4980,4970,51
|
|
20241014,135000,392177925,4980,4980,4980,4980,0
|
|
20241014,134900,392177925,4980,4980,4980,4980,0
|
|
20241014,134800,392177925,4980,4980,4980,4980,10
|
|
20241014,134700,392128125,4980,4980,4980,4980,0
|
|
20241014,134600,392128125,4980,4980,4980,4980,0
|
|
20241014,134500,392128125,4980,4980,4980,4980,0
|
|
20241014,134400,392128125,4980,4980,4980,4980,1
|
|
20241014,134300,392123145,4970,4970,4970,4970,0
|
|
20241014,134200,392123145,4970,4970,4970,4970,292
|
|
20241014,134100,390671905,4980,4980,4980,4980,0
|
|
20241014,134000,390671905,4980,4980,4980,4980,7
|
|
20241014,133900,390637045,4980,4980,4980,4980,450
|
|
20241014,133800,388396045,4980,4975,4980,4975,775
|
|
20241014,133700,384540400,4970,4965,4970,4955,4809
|
|
20241014,133600,360659350,4965,4965,4965,4965,1
|
|
20241014,133500,360654385,4965,4960,4965,4960,121
|
|
20241014,133400,360054220,4965,4965,4965,4965,150
|
|
20241014,133300,359309470,4965,4965,4965,4965,200
|
|
20241014,133200,358316470,4965,4965,4965,4965,6
|
|
20241014,133100,358286680,4965,4965,4965,4965,0
|
|
20241014,133000,358286680,4965,4965,4965,4955,56
|
|
20241014,132900,358009175,4955,4965,4965,4955,59
|
|
20241014,132800,357716775,4965,4965,4965,4965,0
|
|
20241014,132700,357716775,4965,4960,4965,4955,46
|
|
20241014,132600,357488830,4965,4965,4965,4965,0
|
|
20241014,132500,357488830,4965,4965,4965,4965,0
|
|
20241014,132400,357488830,4965,4965,4965,4965,1
|
|
20241014,132300,357483865,4955,4965,4965,4955,49
|
|
20241014,132200,357240990,4965,4960,4965,4960,60
|
|
20241014,132100,356943385,4960,4960,4960,4955,2450
|
|
20241014,132000,344796805,4965,4965,4965,4965,806
|
|
20241014,131900,340795015,4965,4965,4965,4965,10
|
|
20241014,131800,340745365,4965,4965,4965,4965,0
|
|
20241014,131700,340745365,4965,4965,4965,4965,0
|
|
20241014,131600,340745365,4965,4965,4965,4965,164
|
|
20241014,131500,339931105,4965,4965,4965,4965,0
|
|
20241014,131400,339931105,4965,4965,4965,4965,0
|
|
20241014,131300,339931105,4965,4965,4965,4965,0
|
|
20241014,131200,339931105,4965,4965,4965,4965,0
|
|
20241014,131100,339931105,4965,4965,4965,4965,0
|
|
20241014,131000,339931105,4965,4965,4965,4965,308
|
|
20241014,130900,338401885,4970,4970,4970,4970,0
|
|
20241014,130800,338401885,4970,4970,4970,4970,10
|
|
20241014,130700,338352185,4970,4970,4970,4970,25
|
|
20241014,130600,338227935,4970,4970,4970,4970,0
|
|
20241014,130500,338227935,4970,4970,4970,4970,0
|
|
20241014,130400,338227935,4970,4970,4970,4970,0
|
|
20241014,130300,338227935,4970,4970,4970,4970,0
|
|
20241014,130200,338227935,4970,4970,4970,4970,20
|
|
20241014,130100,338128535,4970,4970,4970,4970,19
|
|
20241014,130000,338034105,4970,4975,4975,4970,3
|
|
20241014,125900,338019190,4975,4975,4975,4975,0
|
|
20241014,125800,338019190,4975,4975,4975,4975,0
|
|
20241014,125700,338019190,4975,4975,4975,4975,0
|
|
20241014,125600,338019190,4975,4975,4975,4975,0
|
|
20241014,125500,338019190,4975,4975,4975,4975,1
|
|
20241014,125400,338014215,4965,4970,4970,4965,442
|
|
20241014,125300,335817850,4975,4970,4975,4970,36
|
|
20241014,125200,335638925,4970,4970,4970,4965,112
|
|
20241014,125100,335082775,4975,4970,4975,4970,613
|
|
20241014,125000,332035600,4975,4975,4975,4975,1
|
|
20241014,124900,332030625,4975,4975,4975,4975,1
|
|
20241014,124800,332025650,4970,4970,4970,4970,0
|
|
20241014,124700,332025650,4970,4970,4970,4970,3
|
|
20241014,124600,332010740,4970,4970,4970,4970,490
|
|
20241014,124500,329575440,4970,4970,4970,4970,100
|
|
20241014,124400,329078440,4970,4970,4970,4970,30
|
|
20241014,124300,328929340,4970,4970,4970,4970,2
|
|
20241014,124200,328919400,4965,4970,4970,4965,319
|
|
20241014,124100,327333995,4970,4970,4970,4970,68
|
|
20241014,124000,326996035,4965,4965,4965,4965,91
|
|
20241014,123900,326544220,4965,4965,4965,4965,0
|
|
20241014,123800,326544220,4965,4965,4965,4965,0
|
|
20241014,123700,326544220,4965,4965,4965,4965,205
|
|
20241014,123600,325526395,4965,4965,4965,4965,273
|
|
20241014,123500,324170950,4970,4970,4970,4970,85
|
|
20241014,123400,323748500,4975,4975,4975,4975,0
|
|
20241014,123300,323748500,4975,4975,4975,4975,0
|
|
20241014,123200,323748500,4975,4975,4975,4975,0
|
|
20241014,123100,323748500,4975,4975,4975,4975,0
|
|
20241014,123000,323748500,4975,4975,4975,4975,0
|
|
20241014,122900,323748500,4975,4975,4975,4975,0
|
|
20241014,122800,323748500,4975,4975,4975,4975,0
|
|
20241014,122700,323748500,4975,4975,4975,4975,0
|
|
20241014,122600,323748500,4975,4975,4975,4975,500
|
|
20241014,122500,321261000,4980,4980,4980,4980,0
|
|
20241014,122400,321261000,4980,4980,4980,4980,0
|
|
20241014,122300,321261000,4980,4980,4980,4980,1
|
|
20241014,122200,321256020,4970,4970,4970,4970,0
|
|
20241014,122100,321256020,4970,4965,4970,4965,1349
|
|
20241014,122000,314557660,4965,4965,4965,4965,0
|
|
20241014,121900,314557660,4965,4965,4965,4965,5
|
|
20241014,121800,314532835,4965,4965,4965,4965,0
|
|
20241014,121700,314532835,4965,4965,4965,4965,0
|
|
20241014,121600,314532835,4965,4965,4965,4965,0
|
|
20241014,121500,314532835,4965,4965,4965,4965,50
|
|
20241014,121400,314284585,4965,4965,4965,4965,1
|
|
20241014,121300,314279620,4965,4965,4965,4965,1
|
|
20241014,121200,314274655,4960,4960,4960,4960,4
|
|
20241014,121100,314254815,4960,4960,4960,4960,0
|
|
20241014,121000,314254815,4960,4960,4960,4960,86
|
|
20241014,120900,313828255,4960,4960,4960,4960,1
|
|
20241014,120800,313823295,4960,4960,4960,4960,1
|
|
20241014,120700,313818335,4960,4960,4960,4960,0
|
|
20241014,120600,313818335,4960,4960,4960,4960,0
|
|
20241014,120500,313818335,4960,4960,4960,4960,0
|
|
20241014,120400,313818335,4960,4955,4960,4955,6
|
|
20241014,120300,313788600,4955,4955,4955,4955,30
|
|
20241014,120200,313639950,4955,4955,4955,4955,121
|
|
20241014,120100,313040395,4955,4955,4955,4955,0
|
|
20241014,120000,313040395,4955,4955,4955,4955,0
|
|
20241014,115900,313040395,4955,4955,4955,4955,0
|
|
20241014,115800,313040395,4955,4955,4955,4955,227
|
|
20241014,115700,311915610,4955,4955,4955,4955,14
|
|
20241014,115600,311846240,4960,4960,4960,4960,1
|
|
20241014,115500,311841280,4960,4960,4960,4960,0
|
|
20241014,115400,311841280,4960,4960,4960,4960,0
|
|
20241014,115300,311841280,4960,4960,4960,4960,0
|
|
20241014,115200,311841280,4960,4955,4960,4950,47
|
|
20241014,115100,311608370,4965,4965,4965,4965,0
|
|
20241014,115000,311608370,4965,4965,4965,4965,0
|
|
20241014,114900,311608370,4965,4965,4965,4965,0
|
|
20241014,114800,311608370,4965,4965,4965,4965,41
|
|
20241014,114700,311404805,4965,4965,4965,4965,2
|
|
20241014,114600,311394875,4970,4960,4970,4960,803
|
|
20241014,114500,307407755,4965,4965,4965,4965,0
|
|
20241014,114400,307407755,4965,4950,4965,4945,292
|
|
20241014,114300,305962430,4950,4950,4950,4950,214
|
|
20241014,114200,304903130,4950,4950,4950,4950,308
|
|
20241014,114100,303378530,4950,4955,4955,4950,224
|
|
20241014,114000,302269125,4960,4960,4960,4960,425
|
|
20241014,113900,300161125,4965,4965,4965,4965,1001
|
|
20241014,113800,295191160,4965,4965,4965,4965,203
|
|
20241014,113700,294183265,4965,4965,4965,4965,0
|
|
20241014,113600,294183265,4965,4965,4965,4965,0
|
|
20241014,113500,294183265,4965,4965,4965,4965,0
|
|
20241014,113400,294183265,4965,4965,4965,4965,102
|
|
20241014,113300,293676835,4965,4965,4965,4965,502
|
|
20241014,113200,291184405,4965,4965,4965,4965,0
|
|
20241014,113100,291184405,4965,4965,4965,4965,139
|
|
20241014,113000,290494270,4965,4965,4965,4965,363
|
|
20241014,112900,288691975,4960,4960,4960,4960,0
|
|
20241014,112800,288691975,4960,4960,4960,4960,0
|
|
20241014,112700,288691975,4960,4960,4960,4960,2
|
|
20241014,112600,288682055,4960,4960,4960,4960,247
|
|
20241014,112500,287456935,4960,4960,4960,4960,0
|
|
20241014,112400,287456935,4960,4955,4960,4955,103
|
|
20241014,112300,286946510,4955,4955,4955,4955,7
|
|
20241014,112200,286911825,4950,4960,4960,4950,345
|
|
20241014,112100,285203975,4955,4960,4960,4955,160
|
|
20241014,112000,284410675,4965,4960,4965,4950,5530
|
|
20241014,111900,257025515,4960,4960,4960,4960,20
|
|
20241014,111800,256926315,4965,4965,4965,4965,1
|
|
20241014,111700,256921350,4965,4965,4965,4965,0
|
|
20241014,111600,256921350,4965,4965,4965,4965,30
|
|
20241014,111500,256772400,4965,4965,4965,4965,30
|
|
20241014,111400,256623450,4965,4965,4965,4965,0
|
|
20241014,111300,256623450,4965,4965,4965,4965,0
|
|
20241014,111200,256623450,4965,4965,4965,4955,96
|
|
20241014,111100,256147605,4965,4965,4965,4965,1
|
|
20241014,111000,256142640,4965,4960,4965,4960,106
|
|
20241014,110900,255616875,4970,4970,4970,4970,432
|
|
20241014,110800,253469835,4960,4960,4960,4960,0
|
|
20241014,110700,253469835,4960,4960,4960,4960,0
|
|
20241014,110600,253469835,4960,4960,4960,4955,1050
|
|
20241014,110500,248265835,4965,4960,4965,4955,1217
|
|
20241014,110400,242233325,4965,4965,4965,4965,50
|
|
20241014,110300,241985075,4965,4965,4965,4965,110
|
|
20241014,110200,241438925,4965,4965,4965,4960,334
|
|
20241014,110100,239782230,4970,4970,4970,4970,1
|
|
20241014,110000,239777260,4960,4960,4960,4960,0
|
|
20241014,105900,239777260,4960,4960,4960,4960,0
|
|
20241014,105800,239777260,4960,4960,4960,4960,0
|
|
20241014,105700,239777260,4960,4960,4960,4960,0
|
|
20241014,105600,239777260,4960,4960,4960,4960,44
|
|
20241014,105500,239559020,4960,4960,4960,4960,0
|
|
20241014,105400,239559020,4960,4970,4970,4960,36
|
|
20241014,105300,239380430,4980,4980,4980,4980,1
|
|
20241014,105200,239375450,4955,4960,4960,4955,554
|
|
20241014,105100,236630350,4980,4970,4980,4955,4515
|
|
20241014,105000,214232505,4965,4965,4965,4965,0
|
|
20241014,104900,214232505,4965,4970,4970,4965,2
|
|
20241014,104800,214222570,4985,4985,4985,4985,3
|
|
20241014,104700,214207615,4985,4980,4985,4980,53
|
|
20241014,104600,213943655,4985,4985,4985,4985,0
|
|
20241014,104500,213943655,4985,4985,4985,4985,0
|
|
20241014,104400,213943655,4985,4985,4985,4960,149
|
|
20241014,104300,213203305,4990,4990,4990,4990,0
|
|
20241014,104200,213203305,4990,4990,4990,4990,60
|
|
20241014,104100,212903905,4990,4990,4990,4990,0
|
|
20241014,104000,212903905,4990,4990,4990,4990,0
|
|
20241014,103900,212903905,4990,4990,4990,4990,1
|
|
20241014,103800,212898915,4960,4970,4970,4960,159
|
|
20241014,103700,212110205,4990,4990,4990,4990,1
|
|
20241014,103600,212105215,4955,4970,4970,4955,5259
|
|
20241014,103500,186018650,4965,4965,4965,4965,0
|
|
20241014,103400,186018650,4965,4965,4965,4965,0
|
|
20241014,103300,186018650,4965,4995,4995,4965,642
|
|
20241014,103200,182830770,4970,4970,4970,4970,140
|
|
20241014,103100,182134970,4970,4970,4970,4970,0
|
|
20241014,103000,182134970,4970,4995,4995,4970,2189
|
|
20241014,102900,171255310,4975,4975,4975,4975,0
|
|
20241014,102800,171255310,4975,4975,4975,4975,0
|
|
20241014,102700,171255310,4975,4975,4975,4975,300
|
|
20241014,102600,169762810,4980,4985,4985,4980,35
|
|
20241014,102500,169588385,4980,4980,4980,4980,1
|
|
20241014,102400,169583405,4980,4980,4980,4980,0
|
|
20241014,102300,169583405,4980,4980,4980,4980,503
|
|
20241014,102200,167078465,4980,4995,4995,4980,543
|
|
20241014,102100,164370340,4995,4995,4995,4995,203
|
|
20241014,102000,163356355,4990,4990,4990,4990,0
|
|
20241014,101900,163356355,4990,4990,4990,4990,0
|
|
20241014,101800,163356355,4990,5000,5000,4990,753
|
|
20241014,101700,159596675,5000,5010,5010,5000,454
|
|
20241014,101600,157326625,5010,5010,5010,5010,0
|
|
20241014,101500,157326625,5010,5010,5010,5000,450
|
|
20241014,101400,155073625,5000,5010,5010,5000,60
|
|
20241014,101300,154773155,5030,5020,5030,5020,10
|
|
20241014,101200,154722945,5020,5020,5020,5020,75
|
|
20241014,101100,154346445,5010,5010,5020,5010,2402
|
|
20241014,101000,142292425,5010,5020,5020,5010,601
|
|
20241014,100900,139281405,5020,5020,5020,5020,0
|
|
20241014,100800,139281405,5020,5020,5020,5020,30
|
|
20241014,100700,139130805,5020,5020,5020,5020,0
|
|
20241014,100600,139130805,5020,5030,5030,5020,61
|
|
20241014,100500,138824285,5030,5030,5030,5030,0
|
|
20241014,100400,138824285,5030,5020,5030,5010,76
|
|
20241014,100300,138442805,5030,5030,5030,5030,0
|
|
20241014,100200,138442805,5030,5030,5030,5030,1
|
|
20241014,100100,138437775,5020,5020,5020,5020,0
|
|
20241014,100000,138437775,5020,5020,5020,5020,394
|
|
20241014,095900,136459895,5020,5020,5020,5020,181
|
|
20241014,095800,135551275,5040,5040,5040,5040,0
|
|
20241014,095700,135551275,5040,5040,5040,5040,12
|
|
20241014,095600,135490795,5040,5040,5040,5040,3
|
|
20241014,095500,135475675,5020,5040,5040,5020,64
|
|
20241014,095400,135154315,5030,5030,5030,5030,208
|
|
20241014,095300,134108075,5030,5030,5030,5030,5
|
|
20241014,095200,134082925,5030,5040,5040,5030,1839
|
|
20241014,095100,124822415,5040,5040,5040,5040,50
|
|
20241014,095000,124570415,5050,5050,5050,5050,50
|
|
20241014,094900,124317915,5050,5050,5050,5050,26
|
|
20241014,094800,124186615,5050,5050,5050,5050,9
|
|
20241014,094700,124141165,5060,5050,5060,5050,1326
|
|
20241014,094600,117441755,5060,5050,5060,5050,597
|
|
20241014,094500,114426755,5050,5050,5050,5050,41
|
|
20241014,094400,114219705,5050,5050,5050,5050,1155
|
|
20241014,094300,108386955,5050,5040,5050,5040,313
|
|
20241014,094200,106809335,5050,5050,5050,5050,280
|
|
20241014,094100,105395335,5050,5060,5060,5050,2218
|
|
20241014,094000,94194425,5060,5060,5060,5060,440
|
|
20241014,093900,91968025,5070,5070,5070,5070,110
|
|
20241014,093800,91410325,5070,5060,5070,5060,916
|
|
20241014,093700,86774615,5070,5070,5070,5070,132
|
|
20241014,093600,86105375,5070,5060,5070,5060,175
|
|
20241014,093500,85219645,5060,5060,5060,5060,1
|
|
20241014,093400,85214585,5040,5060,5060,5040,1871
|
|
20241014,093300,75780865,5060,5060,5060,5060,9
|
|
20241014,093200,75735325,5070,5040,5070,5040,1001
|
|
20241014,093100,70690255,5070,5050,5070,5040,2204
|
|
20241014,093000,59543855,5030,5040,5040,5030,1386
|
|
20241014,092900,52568415,5040,5040,5040,5030,102
|
|
20241014,092800,52055335,5040,5050,5050,5040,293
|
|
20241014,092700,50576995,5060,5070,5070,5060,131
|
|
20241014,092600,49913825,5070,5070,5070,5070,0
|
|
20241014,092500,49913825,5070,5040,5070,5040,718
|
|
20241014,092400,46289845,5040,5020,5040,5020,2334
|
|
20241014,092300,34562955,5020,5020,5020,5020,582
|
|
20241014,092200,31641315,5020,5020,5020,5020,1
|
|
20241014,092100,31636295,5000,5020,5020,5000,252
|
|
20241014,092000,30375815,5020,5010,5020,5010,613
|
|
20241014,091900,27300515,5010,5000,5010,5000,23
|
|
20241014,091800,27185495,5010,5010,5010,5010,42
|
|
20241014,091700,26975075,5020,5010,5020,5010,26
|
|
20241014,091600,26844605,5010,5010,5010,5010,0
|
|
20241014,091500,26844605,5010,5010,5010,5010,83
|
|
20241014,091400,26428775,5010,5010,5010,5000,22
|
|
20241014,091300,26318655,5010,5010,5010,5010,323
|
|
20241014,091200,24700425,5010,4995,5010,4995,214
|
|
20241014,091100,23630185,4995,4980,4995,4980,1077
|
|
20241014,091000,18253345,4980,4985,4985,4980,321
|
|
20241014,090900,16654565,4985,4985,4985,4985,53
|
|
20241014,090800,16390360,4985,4985,4985,4985,8
|
|
20241014,090700,16350480,4985,4990,4995,4985,262
|
|
20241014,090600,15043850,4980,4980,4980,4980,730
|
|
20241014,090500,11408450,4980,4980,4980,4980,25
|
|
20241014,090400,11283950,4990,4990,4990,4990,10
|
|
20241014,090300,11234050,4990,4995,4995,4960,1016
|
|
20241014,090200,6191700,5010,5020,5020,5010,6
|
|
20241014,090100,6161630,4955,5010,5010,4955,1190
|
|
20241014,090000,253260,5010,4965,5010,4965,41
|