632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,192900,860535240,4640,4640,4640,4640,1758
|
|
20241017,192800,860535240,4640,4640,4640,4640,0
|
|
20241017,192700,860535240,4640,4640,4640,4640,0
|
|
20241017,192600,860535240,4640,4640,4640,4640,0
|
|
20241017,192500,860535240,4640,4640,4640,4640,0
|
|
20241017,192400,860535240,4640,4640,4640,4640,0
|
|
20241017,192300,860535240,4640,4640,4640,4640,0
|
|
20241017,192200,860535240,4640,4640,4640,4640,0
|
|
20241017,192100,860535240,4640,4640,4640,4640,0
|
|
20241017,192000,860535240,4640,4640,4640,4640,0
|
|
20241017,191900,860535240,4640,4640,4640,4640,0
|
|
20241017,191800,860535240,4640,4640,4640,4640,0
|
|
20241017,191700,860535240,4640,4640,4640,4640,0
|
|
20241017,191600,860535240,4640,4640,4640,4640,0
|
|
20241017,191500,860535240,4640,4640,4640,4640,0
|
|
20241017,191400,860535240,4640,4640,4640,4640,0
|
|
20241017,191300,860535240,4640,4640,4640,4640,0
|
|
20241017,191200,860535240,4640,4640,4640,4640,0
|
|
20241017,191100,860535240,4640,4640,4640,4640,0
|
|
20241017,191000,860535240,4640,4640,4640,4640,0
|
|
20241017,190900,860535240,4640,4640,4640,4640,0
|
|
20241017,190800,860535240,4640,4640,4640,4640,0
|
|
20241017,190700,860535240,4640,4640,4640,4640,0
|
|
20241017,190600,860535240,4640,4640,4640,4640,0
|
|
20241017,190500,860535240,4640,4640,4640,4640,0
|
|
20241017,190400,860535240,4640,4640,4640,4640,0
|
|
20241017,190300,860535240,4640,4640,4640,4640,0
|
|
20241017,190200,860535240,4640,4640,4640,4640,0
|
|
20241017,190100,860535240,4640,4640,4640,4640,0
|
|
20241017,190000,860535240,4640,4640,4640,4640,0
|
|
20241017,185900,860535240,4640,4640,4640,4640,1758
|
|
20241017,185800,860535240,4640,4640,4640,4640,0
|
|
20241017,185700,860535240,4640,4640,4640,4640,0
|
|
20241017,185600,860535240,4640,4640,4640,4640,0
|
|
20241017,185500,860535240,4640,4640,4640,4640,0
|
|
20241017,185400,860535240,4640,4640,4640,4640,0
|
|
20241017,185300,860535240,4640,4640,4640,4640,0
|
|
20241017,185200,860535240,4640,4640,4640,4640,0
|
|
20241017,185100,860535240,4640,4640,4640,4640,0
|
|
20241017,185000,860535240,4640,4640,4640,4640,0
|
|
20241017,184900,860535240,4640,4640,4640,4640,0
|
|
20241017,184800,860535240,4640,4640,4640,4640,0
|
|
20241017,184700,860535240,4640,4640,4640,4640,0
|
|
20241017,184600,860535240,4640,4640,4640,4640,0
|
|
20241017,184500,860535240,4640,4640,4640,4640,0
|
|
20241017,184400,860535240,4640,4640,4640,4640,0
|
|
20241017,184300,860535240,4640,4640,4640,4640,0
|
|
20241017,184200,860535240,4640,4640,4640,4640,0
|
|
20241017,184100,860535240,4640,4640,4640,4640,0
|
|
20241017,184000,860535240,4640,4640,4640,4640,0
|
|
20241017,183900,860535240,4640,4640,4640,4640,0
|
|
20241017,183800,860535240,4640,4640,4640,4640,0
|
|
20241017,183700,860535240,4640,4640,4640,4640,0
|
|
20241017,183600,860535240,4640,4640,4640,4640,0
|
|
20241017,183500,860535240,4640,4640,4640,4640,0
|
|
20241017,183400,860535240,4640,4640,4640,4640,0
|
|
20241017,183300,860535240,4640,4640,4640,4640,0
|
|
20241017,183200,860535240,4640,4640,4640,4640,0
|
|
20241017,183100,860535240,4640,4640,4640,4640,0
|
|
20241017,183000,860535240,4640,4640,4640,4640,0
|
|
20241017,182900,860535240,4640,4640,4640,4640,1758
|
|
20241017,182800,860535240,4640,4640,4640,4640,0
|
|
20241017,182700,860535240,4640,4640,4640,4640,0
|
|
20241017,182600,860535240,4640,4640,4640,4640,0
|
|
20241017,182500,860535240,4640,4640,4640,4640,0
|
|
20241017,182400,860535240,4640,4640,4640,4640,0
|
|
20241017,182300,860535240,4640,4640,4640,4640,0
|
|
20241017,182200,860535240,4640,4640,4640,4640,0
|
|
20241017,182100,860535240,4640,4640,4640,4640,0
|
|
20241017,182000,860535240,4640,4640,4640,4640,0
|
|
20241017,181900,860535240,4640,4640,4640,4640,0
|
|
20241017,181800,860535240,4640,4640,4640,4640,0
|
|
20241017,181700,860535240,4640,4640,4640,4640,0
|
|
20241017,181600,860535240,4640,4640,4640,4640,0
|
|
20241017,181500,860535240,4640,4640,4640,4640,0
|
|
20241017,181400,860535240,4640,4640,4640,4640,0
|
|
20241017,181300,860535240,4640,4640,4640,4640,0
|
|
20241017,181200,860535240,4640,4640,4640,4640,0
|
|
20241017,181100,860535240,4640,4640,4640,4640,0
|
|
20241017,181000,860535240,4640,4640,4640,4640,0
|
|
20241017,180900,860535240,4640,4640,4640,4640,0
|
|
20241017,180800,860535240,4640,4640,4640,4640,0
|
|
20241017,180700,860535240,4640,4640,4640,4640,0
|
|
20241017,180600,860535240,4640,4640,4640,4640,0
|
|
20241017,180500,860535240,4640,4640,4640,4640,0
|
|
20241017,180400,860535240,4640,4640,4640,4640,0
|
|
20241017,180300,860535240,4640,4640,4640,4640,0
|
|
20241017,180200,860535240,4640,4640,4640,4640,0
|
|
20241017,180100,860535240,4640,4640,4640,4640,0
|
|
20241017,180000,860535240,4640,4640,4640,4640,0
|
|
20241017,175900,860535240,4640,4640,4640,4640,1758
|
|
20241017,175800,860535240,4640,4640,4640,4640,0
|
|
20241017,175700,860535240,4640,4640,4640,4640,0
|
|
20241017,175600,860535240,4640,4640,4640,4640,0
|
|
20241017,175500,860535240,4640,4640,4640,4640,0
|
|
20241017,175400,860535240,4640,4640,4640,4640,0
|
|
20241017,175300,860535240,4640,4640,4640,4640,0
|
|
20241017,175200,860535240,4640,4640,4640,4640,0
|
|
20241017,175100,860535240,4640,4640,4640,4640,0
|
|
20241017,175000,860535240,4640,4640,4640,4640,0
|
|
20241017,174900,860535240,4640,4640,4640,4640,0
|
|
20241017,174800,860535240,4640,4640,4640,4640,0
|
|
20241017,174700,860535240,4640,4640,4640,4640,0
|
|
20241017,174600,860535240,4640,4640,4640,4640,0
|
|
20241017,174500,860535240,4640,4640,4640,4640,0
|
|
20241017,174400,860535240,4640,4640,4640,4640,0
|
|
20241017,174300,860535240,4640,4640,4640,4640,0
|
|
20241017,174200,860535240,4640,4640,4640,4640,0
|
|
20241017,174100,860535240,4640,4640,4640,4640,0
|
|
20241017,174000,860535240,4640,4640,4640,4640,0
|
|
20241017,173900,860535240,4640,4640,4640,4640,0
|
|
20241017,173800,860535240,4640,4640,4640,4640,0
|
|
20241017,173700,860535240,4640,4640,4640,4640,0
|
|
20241017,173600,860535240,4640,4640,4640,4640,0
|
|
20241017,173500,860535240,4640,4640,4640,4640,0
|
|
20241017,173400,860535240,4640,4640,4640,4640,0
|
|
20241017,173300,860535240,4640,4640,4640,4640,0
|
|
20241017,173200,860535240,4640,4640,4640,4640,0
|
|
20241017,173100,860535240,4640,4640,4640,4640,0
|
|
20241017,173000,860535240,4640,4640,4640,4640,0
|
|
20241017,172900,860535240,4640,4640,4640,4640,1758
|
|
20241017,172800,860535240,4640,4640,4640,4640,0
|
|
20241017,172700,860535240,4640,4640,4640,4640,0
|
|
20241017,172600,860535240,4640,4640,4640,4640,0
|
|
20241017,172500,860535240,4640,4640,4640,4640,0
|
|
20241017,172400,860535240,4640,4640,4640,4640,0
|
|
20241017,172300,860535240,4640,4640,4640,4640,0
|
|
20241017,172200,860535240,4640,4640,4640,4640,0
|
|
20241017,172100,860535240,4640,4640,4640,4640,0
|
|
20241017,172000,860535240,4640,4640,4640,4640,0
|
|
20241017,171900,860535240,4640,4640,4640,4640,0
|
|
20241017,171800,860535240,4640,4640,4640,4640,0
|
|
20241017,171700,860535240,4640,4640,4640,4640,0
|
|
20241017,171600,860535240,4640,4640,4640,4640,0
|
|
20241017,171500,860535240,4640,4640,4640,4640,0
|
|
20241017,171400,860535240,4640,4640,4640,4640,0
|
|
20241017,171300,860535240,4640,4640,4640,4640,0
|
|
20241017,171200,860535240,4640,4640,4640,4640,0
|
|
20241017,171100,860535240,4640,4640,4640,4640,0
|
|
20241017,171000,860535240,4640,4640,4640,4640,0
|
|
20241017,170900,860535240,4640,4640,4640,4640,0
|
|
20241017,170800,860535240,4640,4640,4640,4640,0
|
|
20241017,170700,860535240,4640,4640,4640,4640,0
|
|
20241017,170600,860535240,4640,4640,4640,4640,0
|
|
20241017,170500,860535240,4640,4640,4640,4640,0
|
|
20241017,170400,860535240,4640,4640,4640,4640,0
|
|
20241017,170300,860535240,4640,4640,4640,4640,0
|
|
20241017,170200,860535240,4640,4640,4640,4640,0
|
|
20241017,170100,860535240,4640,4640,4640,4640,0
|
|
20241017,170000,860535240,4640,4640,4640,4640,0
|
|
20241017,165900,860535240,4640,4640,4640,4640,1758
|
|
20241017,165800,860535240,4640,4640,4640,4640,0
|
|
20241017,165700,860535240,4640,4640,4640,4640,0
|
|
20241017,165600,860535240,4640,4640,4640,4640,0
|
|
20241017,165500,860535240,4640,4640,4640,4640,0
|
|
20241017,165400,860535240,4640,4640,4640,4640,0
|
|
20241017,165300,860535240,4640,4640,4640,4640,0
|
|
20241017,165200,860535240,4640,4640,4640,4640,0
|
|
20241017,165100,860535240,4640,4640,4640,4640,0
|
|
20241017,165000,860535240,4640,4640,4640,4640,0
|
|
20241017,164900,860535240,4640,4640,4640,4640,0
|
|
20241017,164800,860535240,4640,4640,4640,4640,0
|
|
20241017,164700,860535240,4640,4640,4640,4640,0
|
|
20241017,164600,860535240,4640,4640,4640,4640,0
|
|
20241017,164500,860535240,4640,4640,4640,4640,0
|
|
20241017,164400,860535240,4640,4640,4640,4640,0
|
|
20241017,164300,860535240,4640,4640,4640,4640,0
|
|
20241017,164200,860535240,4640,4640,4640,4640,0
|
|
20241017,164100,860535240,4640,4640,4640,4640,0
|
|
20241017,164000,860535240,4640,4640,4640,4640,0
|
|
20241017,163900,860535240,4640,4640,4640,4640,0
|
|
20241017,163800,860535240,4640,4640,4640,4640,0
|
|
20241017,163700,860535240,4640,4640,4640,4640,0
|
|
20241017,163600,860535240,4640,4640,4640,4640,0
|
|
20241017,163500,860535240,4640,4640,4640,4640,0
|
|
20241017,163400,860535240,4640,4640,4640,4640,0
|
|
20241017,163300,860535240,4640,4640,4640,4640,0
|
|
20241017,163200,860535240,4640,4640,4640,4640,0
|
|
20241017,163100,860535240,4640,4640,4640,4640,0
|
|
20241017,163000,860535240,4640,4640,4640,4640,0
|
|
20241017,162900,860535240,4640,4640,4640,4640,1758
|
|
20241017,162800,860535240,4640,4640,4640,4640,0
|
|
20241017,162700,860535240,4640,4640,4640,4640,0
|
|
20241017,162600,860535240,4640,4640,4640,4640,0
|
|
20241017,162500,860535240,4640,4640,4640,4640,0
|
|
20241017,162400,860535240,4640,4640,4640,4640,0
|
|
20241017,162300,860535240,4640,4640,4640,4640,0
|
|
20241017,162200,860535240,4640,4640,4640,4640,0
|
|
20241017,162100,860535240,4640,4640,4640,4640,0
|
|
20241017,162000,860535240,4640,4640,4640,4640,0
|
|
20241017,161900,860535240,4640,4640,4640,4640,0
|
|
20241017,161800,860535240,4640,4640,4640,4640,0
|
|
20241017,161700,860535240,4640,4640,4640,4640,0
|
|
20241017,161600,860535240,4640,4640,4640,4640,0
|
|
20241017,161500,860535240,4640,4640,4640,4640,0
|
|
20241017,161400,860535240,4640,4640,4640,4640,0
|
|
20241017,161300,860535240,4640,4640,4640,4640,0
|
|
20241017,161200,860535240,4640,4640,4640,4640,0
|
|
20241017,161100,860535240,4640,4640,4640,4640,0
|
|
20241017,161000,860535240,4640,4640,4640,4640,0
|
|
20241017,160900,860535240,4640,4640,4640,4640,0
|
|
20241017,160800,860535240,4640,4640,4640,4640,0
|
|
20241017,160700,860535240,4640,4640,4640,4640,0
|
|
20241017,160600,860535240,4640,4640,4640,4640,0
|
|
20241017,160500,860535240,4640,4640,4640,4640,0
|
|
20241017,160400,860535240,4640,4640,4640,4640,0
|
|
20241017,160300,860535240,4640,4640,4640,4640,0
|
|
20241017,160200,860535240,4640,4640,4640,4640,0
|
|
20241017,160100,860535240,4640,4640,4640,4640,0
|
|
20241017,160000,860535240,4640,4640,4640,4640,0
|
|
20241017,155900,860535240,4640,4640,4640,4640,1758
|
|
20241017,155800,860535240,4640,4640,4640,4640,0
|
|
20241017,155700,860535240,4640,4640,4640,4640,0
|
|
20241017,155600,860535240,4640,4640,4640,4640,0
|
|
20241017,155500,860535240,4640,4640,4640,4640,0
|
|
20241017,155400,860535240,4640,4640,4640,4640,0
|
|
20241017,155300,860535240,4640,4640,4640,4640,0
|
|
20241017,155200,860535240,4640,4640,4640,4640,0
|
|
20241017,155100,860535240,4640,4640,4640,4640,0
|
|
20241017,155000,860535240,4640,4640,4640,4640,0
|
|
20241017,154900,860535240,4640,4640,4640,4640,0
|
|
20241017,154800,860535240,4640,4640,4640,4640,0
|
|
20241017,154700,860535240,4640,4640,4640,4640,0
|
|
20241017,154600,860535240,4640,4640,4640,4640,0
|
|
20241017,154500,860535240,4640,4640,4640,4640,0
|
|
20241017,154400,860535240,4640,4640,4640,4640,0
|
|
20241017,154300,860535240,4640,4640,4640,4640,0
|
|
20241017,154200,860535240,4640,4640,4640,4640,0
|
|
20241017,154100,860535240,4640,4640,4640,4640,0
|
|
20241017,154000,860535240,4640,4640,4640,4640,0
|
|
20241017,153900,860535240,4640,4640,4640,4640,0
|
|
20241017,153800,860535240,4640,4640,4640,4640,0
|
|
20241017,153700,860535240,4640,4640,4640,4640,0
|
|
20241017,153600,860535240,4640,4640,4640,4640,0
|
|
20241017,153500,860535240,4640,4640,4640,4640,0
|
|
20241017,153400,860535240,4640,4640,4640,4640,0
|
|
20241017,153300,860535240,4640,4640,4640,4640,0
|
|
20241017,153200,860535240,4640,4640,4640,4640,0
|
|
20241017,153100,860535240,4640,4640,4640,4640,0
|
|
20241017,153000,860535240,4640,4640,4640,4640,1758
|
|
20241017,152900,852378120,4635,4635,4635,4635,0
|
|
20241017,152800,852378120,4635,4635,4635,4635,0
|
|
20241017,152700,852378120,4635,4635,4635,4635,0
|
|
20241017,152600,852378120,4635,4635,4635,4635,0
|
|
20241017,152500,852378120,4635,4635,4635,4635,0
|
|
20241017,152400,852378120,4635,4635,4635,4635,0
|
|
20241017,152300,852378120,4635,4635,4635,4635,0
|
|
20241017,152200,852378120,4635,4635,4635,4635,0
|
|
20241017,152100,852378120,4635,4635,4635,4635,0
|
|
20241017,152000,852378120,4635,4635,4635,4635,0
|
|
20241017,151900,852378120,4635,4635,4635,4610,1481
|
|
20241017,151800,845549940,4640,4640,4640,4640,25
|
|
20241017,151700,845433940,4640,4635,4640,4635,2
|
|
20241017,151600,845424665,4630,4635,4640,4630,31
|
|
20241017,151500,845280990,4640,4640,4640,4620,839
|
|
20241017,151400,841404630,4630,4640,4640,4630,110
|
|
20241017,151300,840895230,4640,4640,4640,4640,29
|
|
20241017,151200,840760670,4630,4630,4630,4630,2457
|
|
20241017,151100,829384760,4630,4630,4630,4630,1
|
|
20241017,151000,829380130,4630,4630,4630,4630,0
|
|
20241017,150900,829380130,4630,4630,4630,4630,0
|
|
20241017,150800,829380130,4630,4630,4630,4630,39
|
|
20241017,150700,829199560,4630,4625,4630,4610,503
|
|
20241017,150600,826880675,4610,4630,4630,4610,468
|
|
20241017,150500,824723125,4630,4630,4630,4630,1
|
|
20241017,150400,824718495,4610,4620,4620,4610,658
|
|
20241017,150300,821682865,4630,4625,4630,4620,38
|
|
20241017,150200,821507180,4630,4630,4630,4630,0
|
|
20241017,150100,821507180,4630,4630,4630,4630,1
|
|
20241017,150000,821502550,4630,4630,4630,4630,0
|
|
20241017,145900,821502550,4630,4630,4630,4630,0
|
|
20241017,145800,821502550,4630,4635,4635,4630,3
|
|
20241017,145700,821488655,4625,4630,4635,4625,521
|
|
20241017,145600,819078920,4635,4635,4635,4635,10
|
|
20241017,145500,819032570,4635,4635,4635,4635,500
|
|
20241017,145400,816715070,4635,4630,4635,4625,35
|
|
20241017,145300,816553070,4635,4635,4635,4635,11
|
|
20241017,145200,816502085,4635,4635,4635,4635,0
|
|
20241017,145100,816502085,4635,4635,4635,4635,5
|
|
20241017,145000,816478910,4635,4635,4635,4635,20
|
|
20241017,144900,816386210,4635,4635,4635,4635,10
|
|
20241017,144800,816339860,4635,4630,4635,4630,108
|
|
20241017,144700,815839285,4630,4630,4630,4630,18
|
|
20241017,144600,815755945,4640,4640,4640,4640,21
|
|
20241017,144500,815658505,4645,4645,4645,4645,20
|
|
20241017,144400,815565605,4650,4650,4650,4630,302
|
|
20241017,144300,814166795,4635,4655,4655,4635,4
|
|
20241017,144200,814148220,4640,4645,4655,4640,175
|
|
20241017,144100,813336185,4660,4655,4660,4640,168
|
|
20241017,144000,812554420,4660,4660,4660,4655,646
|
|
20241017,143900,809544775,4660,4655,4660,4655,149
|
|
20241017,143800,808850915,4655,4655,4655,4655,51
|
|
20241017,143700,808613510,4655,4650,4655,4650,813
|
|
20241017,143600,804833055,4650,4615,4650,4615,12686
|
|
20241017,143500,746104335,4615,4595,4615,4595,1066
|
|
20241017,143400,741191815,4605,4605,4605,4605,8
|
|
20241017,143300,741154975,4605,4595,4605,4595,3980
|
|
20241017,143200,722866865,4595,4585,4595,4585,182
|
|
20241017,143100,722032375,4585,4590,4590,4585,573
|
|
20241017,143000,719402920,4595,4595,4595,4595,0
|
|
20241017,142900,719402920,4595,4595,4595,4595,500
|
|
20241017,142800,717105420,4595,4595,4595,4595,0
|
|
20241017,142700,717105420,4595,4595,4595,4595,0
|
|
20241017,142600,717105420,4595,4595,4595,4595,3
|
|
20241017,142500,717091635,4595,4595,4595,4595,50
|
|
20241017,142400,716861885,4595,4595,4595,4595,10
|
|
20241017,142300,716815935,4590,4590,4590,4590,25
|
|
20241017,142200,716701185,4590,4585,4590,4585,663
|
|
20241017,142100,713661320,4590,4590,4590,4590,648
|
|
20241017,142000,710687000,4595,4590,4595,4585,604
|
|
20241017,141900,707914835,4595,4595,4595,4590,570
|
|
20241017,141800,705298385,4595,4605,4605,4595,751
|
|
20241017,141700,701844560,4610,4610,4610,4610,0
|
|
20241017,141600,701844560,4610,4610,4610,4610,0
|
|
20241017,141500,701844560,4610,4605,4610,4605,101
|
|
20241017,141400,701379450,4610,4610,4610,4610,0
|
|
20241017,141300,701379450,4610,4610,4610,4610,5
|
|
20241017,141200,701356400,4610,4610,4610,4610,1
|
|
20241017,141100,701351790,4605,4605,4605,4605,5
|
|
20241017,141000,701328765,4610,4610,4610,4610,2
|
|
20241017,140900,701319545,4610,4610,4610,4610,0
|
|
20241017,140800,701319545,4610,4610,4610,4610,1
|
|
20241017,140700,701314935,4600,4600,4600,4600,0
|
|
20241017,140600,701314935,4600,4595,4600,4595,1623
|
|
20241017,140500,693849140,4600,4600,4600,4600,10
|
|
20241017,140400,693803140,4600,4610,4610,4600,404
|
|
20241017,140300,691944430,4610,4610,4610,4610,20
|
|
20241017,140200,691852230,4610,4600,4610,4600,105
|
|
20241017,140100,691369220,4610,4610,4610,4610,300
|
|
20241017,140000,689986220,4610,4610,4610,4610,400
|
|
20241017,135900,688142220,4610,4610,4610,4610,100
|
|
20241017,135800,687681220,4615,4615,4615,4615,0
|
|
20241017,135700,687681220,4615,4615,4615,4615,22
|
|
20241017,135600,687579690,4615,4620,4620,4615,940
|
|
20241017,135500,683236895,4600,4595,4600,4595,28
|
|
20241017,135400,683108170,4600,4610,4620,4600,3092
|
|
20241017,135300,668877295,4610,4620,4620,4610,2
|
|
20241017,135200,668868065,4615,4615,4615,4615,1
|
|
20241017,135100,668863450,4615,4615,4615,4615,15
|
|
20241017,135000,668794225,4615,4615,4620,4610,210
|
|
20241017,134900,667825570,4615,4615,4615,4615,0
|
|
20241017,134800,667825570,4615,4620,4620,4615,3
|
|
20241017,134700,667811715,4600,4610,4610,4600,10
|
|
20241017,134600,667765675,4620,4620,4620,4620,18
|
|
20241017,134500,667682515,4615,4620,4620,4615,3
|
|
20241017,134400,667668660,4620,4605,4620,4600,3502
|
|
20241017,134300,651559385,4620,4625,4625,4620,2
|
|
20241017,134200,651550140,4625,4605,4625,4600,9278
|
|
20241017,134100,608870970,4600,4605,4605,4600,1178
|
|
20241017,134000,603446285,4605,4605,4610,4605,2385
|
|
20241017,133900,592463000,4610,4610,4610,4610,833
|
|
20241017,133800,588622870,4610,4615,4615,4610,654
|
|
20241017,133700,585607285,4615,4620,4620,4615,12
|
|
20241017,133600,585551850,4620,4620,4620,4620,0
|
|
20241017,133500,585551850,4620,4620,4620,4620,8
|
|
20241017,133400,585514890,4615,4615,4615,4615,6
|
|
20241017,133300,585487200,4615,4615,4615,4615,137
|
|
20241017,133200,584854945,4615,4625,4625,4615,188
|
|
20241017,133100,583986370,4625,4625,4625,4625,1
|
|
20241017,133000,583981745,4625,4625,4625,4625,15
|
|
20241017,132900,583912370,4625,4625,4625,4625,11
|
|
20241017,132800,583861495,4625,4625,4625,4625,110
|
|
20241017,132700,583352745,4625,4625,4625,4625,5
|
|
20241017,132600,583329620,4630,4625,4630,4625,100
|
|
20241017,132500,582866860,4625,4630,4630,4625,118
|
|
20241017,132400,582320610,4630,4630,4630,4630,10
|
|
20241017,132300,582274310,4610,4625,4625,4605,3706
|
|
20241017,132200,565189615,4625,4625,4625,4625,0
|
|
20241017,132100,565189615,4625,4625,4630,4625,60
|
|
20241017,132000,564912110,4605,4605,4610,4605,49
|
|
20241017,131900,564686460,4605,4605,4605,4605,53
|
|
20241017,131800,564442395,4600,4605,4605,4600,20
|
|
20241017,131700,564350390,4600,4605,4605,4600,5005
|
|
20241017,131600,541302415,4605,4605,4605,4605,1
|
|
20241017,131500,541297810,4630,4615,4630,4605,1324
|
|
20241017,131400,535193225,4615,4620,4620,4615,110
|
|
20241017,131300,534685325,4620,4620,4620,4615,1022
|
|
20241017,131200,529966185,4620,4620,4620,4620,45
|
|
20241017,131100,529758285,4620,4620,4620,4620,217
|
|
20241017,131000,528755745,4620,4625,4625,4620,184
|
|
20241017,130900,527904785,4625,4625,4625,4625,100
|
|
20241017,130800,527442285,4640,4625,4640,4625,3169
|
|
20241017,130700,512785585,4625,4630,4630,4625,8635
|
|
20241017,130600,472841785,4630,4630,4630,4630,0
|
|
20241017,130500,472841785,4630,4630,4630,4630,4
|
|
20241017,130400,472823265,4630,4635,4635,4630,20
|
|
20241017,130300,472730615,4630,4635,4635,4630,234
|
|
20241017,130200,471646125,4635,4640,4640,4635,58
|
|
20241017,130100,471377010,4650,4650,4650,4650,1
|
|
20241017,130000,471372360,4645,4645,4645,4645,5
|
|
20241017,125900,471349135,4650,4645,4650,4630,1006
|
|
20241017,125800,466685185,4650,4650,4650,4650,2
|
|
20241017,125700,466675885,4650,4650,4650,4650,1
|
|
20241017,125600,466671235,4650,4650,4650,4650,0
|
|
20241017,125500,466671235,4650,4640,4650,4640,373
|
|
20241017,125400,464936890,4650,4645,4650,4640,30
|
|
20241017,125300,464797540,4645,4650,4650,4645,569
|
|
20241017,125200,462153535,4650,4650,4650,4650,2005
|
|
20241017,125100,452830285,4650,4650,4650,4650,0
|
|
20241017,125000,452830285,4650,4650,4650,4650,20
|
|
20241017,124900,452737285,4650,4655,4655,4650,60
|
|
20241017,124800,452458210,4655,4655,4655,4655,5
|
|
20241017,124700,452434935,4650,4650,4650,4650,2
|
|
20241017,124600,452425635,4655,4655,4655,4655,0
|
|
20241017,124500,452425635,4655,4660,4660,4655,887
|
|
20241017,124400,448296640,4655,4655,4655,4650,240
|
|
20241017,124300,447179890,4655,4655,4655,4655,0
|
|
20241017,124200,447179890,4655,4655,4655,4655,0
|
|
20241017,124100,447179890,4655,4660,4660,4655,434
|
|
20241017,124000,445159520,4660,4655,4660,4655,52
|
|
20241017,123900,444917455,4655,4655,4655,4655,23
|
|
20241017,123800,444810390,4650,4650,4650,4650,0
|
|
20241017,123700,444810390,4650,4650,4650,4650,0
|
|
20241017,123600,444810390,4650,4650,4650,4650,8329
|
|
20241017,123500,406080540,4660,4660,4660,4660,51
|
|
20241017,123400,405842880,4660,4650,4660,4650,200
|
|
20241017,123300,404911880,4660,4655,4660,4650,175
|
|
20241017,123200,404097160,4655,4655,4655,4655,0
|
|
20241017,123100,404097160,4655,4660,4660,4655,218
|
|
20241017,123000,403081295,4660,4660,4660,4660,0
|
|
20241017,122900,403081295,4660,4660,4660,4660,0
|
|
20241017,122800,403081295,4660,4660,4660,4660,50
|
|
20241017,122700,402848295,4660,4660,4660,4660,1
|
|
20241017,122600,402843635,4660,4660,4660,4660,70
|
|
20241017,122500,402517435,4660,4650,4660,4650,3
|
|
20241017,122400,402503475,4660,4660,4660,4660,87
|
|
20241017,122300,402098055,4650,4650,4655,4650,437
|
|
20241017,122200,400063985,4655,4655,4655,4655,115
|
|
20241017,122100,399528660,4650,4655,4655,4650,4319
|
|
20241017,122000,379443715,4655,4660,4670,4655,3955
|
|
20241017,121900,361030645,4660,4665,4665,4660,465
|
|
20241017,121800,358862355,4670,4670,4670,4670,0
|
|
20241017,121700,358862355,4670,4670,4670,4665,131
|
|
20241017,121600,358251085,4670,4670,4670,4670,0
|
|
20241017,121500,358251085,4670,4670,4670,4670,1
|
|
20241017,121400,358246415,4670,4670,4670,4670,6
|
|
20241017,121300,358218395,4670,4670,4670,4670,41
|
|
20241017,121200,358026925,4670,4670,4670,4670,10
|
|
20241017,121100,357980225,4670,4670,4670,4670,45
|
|
20241017,121000,357770075,4675,4675,4675,4675,1
|
|
20241017,120900,357765400,4665,4665,4665,4665,538
|
|
20241017,120800,355255630,4665,4665,4665,4665,20
|
|
20241017,120700,355162330,4665,4670,4670,4665,11
|
|
20241017,120600,355110965,4675,4675,4675,4675,2
|
|
20241017,120500,355101615,4675,4675,4675,4665,606
|
|
20241017,120400,352271590,4675,4675,4675,4675,62
|
|
20241017,120300,351981740,4670,4675,4675,4670,187
|
|
20241017,120200,351107690,4680,4680,4680,4680,51
|
|
20241017,120100,350869010,4680,4680,4680,4680,1323
|
|
20241017,120000,344677370,4680,4680,4680,4680,10
|
|
20241017,115900,344630570,4680,4680,4680,4680,0
|
|
20241017,115800,344630570,4680,4680,4680,4680,0
|
|
20241017,115700,344630570,4680,4680,4680,4680,10
|
|
20241017,115600,344583770,4680,4680,4680,4675,222
|
|
20241017,115500,343545310,4680,4675,4680,4675,11
|
|
20241017,115400,343493880,4675,4675,4675,4675,140
|
|
20241017,115300,342839380,4675,4675,4675,4675,150
|
|
20241017,115200,342138130,4680,4680,4680,4680,53
|
|
20241017,115100,341890090,4680,4680,4680,4675,53
|
|
20241017,115000,341642300,4680,4680,4680,4680,16
|
|
20241017,114900,341567420,4680,4680,4680,4680,100
|
|
20241017,114800,341099420,4680,4680,4680,4680,53
|
|
20241017,114700,340851380,4675,4680,4680,4675,3
|
|
20241017,114600,340837345,4680,4680,4680,4680,0
|
|
20241017,114500,340837345,4680,4675,4680,4675,2
|
|
20241017,114400,340827990,4675,4675,4675,4675,0
|
|
20241017,114300,340827990,4675,4675,4675,4675,1
|
|
20241017,114200,340823315,4680,4670,4680,4670,385
|
|
20241017,114100,339024735,4670,4675,4675,4670,712
|
|
20241017,114000,335699580,4675,4680,4680,4675,479
|
|
20241017,113900,333460120,4680,4680,4680,4680,18
|
|
20241017,113800,333375880,4680,4685,4685,4680,3
|
|
20241017,113700,333361835,4685,4685,4685,4670,693
|
|
20241017,113600,330121920,4685,4690,4690,4670,12670
|
|
20241017,113500,270885805,4690,4690,4690,4690,446
|
|
20241017,113400,268794065,4695,4695,4695,4695,20
|
|
20241017,113300,268700165,4695,4695,4695,4695,115
|
|
20241017,113200,268160240,4695,4695,4700,4695,563
|
|
20241017,113100,265516950,4695,4695,4700,4690,2610
|
|
20241017,113000,253252360,4695,4695,4695,4695,20
|
|
20241017,112900,253158460,4700,4690,4700,4690,2782
|
|
20241017,112800,240084275,4695,4695,4695,4695,41
|
|
20241017,112700,239891780,4700,4700,4700,4695,1043
|
|
20241017,112600,234990180,4700,4705,4705,4700,93
|
|
20241017,112500,234553035,4705,4705,4705,4705,80
|
|
20241017,112400,234176635,4710,4705,4710,4705,28
|
|
20241017,112300,234044885,4705,4710,4710,4705,87
|
|
20241017,112200,233635545,4705,4705,4710,4705,35
|
|
20241017,112100,233470865,4705,4705,4705,4705,76
|
|
20241017,112000,233113285,4710,4705,4710,4705,27
|
|
20241017,111900,232986245,4705,4705,4705,4705,55
|
|
20241017,111800,232727470,4710,4705,4710,4705,110
|
|
20241017,111700,232209915,4710,4710,4710,4710,0
|
|
20241017,111600,232209915,4710,4700,4710,4700,379
|
|
20241017,111500,230428605,4705,4705,4710,4700,1584
|
|
20241017,111400,222983680,4700,4705,4705,4700,111
|
|
20241017,111300,222461820,4705,4705,4710,4705,570
|
|
20241017,111200,219779965,4710,4710,4710,4710,0
|
|
20241017,111100,219779965,4710,4705,4710,4705,129
|
|
20241017,111000,219173015,4710,4710,4710,4710,930
|
|
20241017,110900,214792715,4710,4710,4710,4710,132
|
|
20241017,110800,214170995,4715,4715,4715,4715,345
|
|
20241017,110700,212544320,4710,4710,4710,4710,85
|
|
20241017,110600,212143970,4715,4710,4715,4710,112
|
|
20241017,110500,211616445,4715,4710,4715,4710,2
|
|
20241017,110400,211607020,4715,4710,4715,4710,413
|
|
20241017,110300,209661780,4715,4715,4715,4715,1
|
|
20241017,110200,209657065,4715,4715,4715,4715,16
|
|
20241017,110100,209581625,4720,4710,4720,4710,305
|
|
20241017,110000,208143610,4720,4720,4720,4720,1
|
|
20241017,105900,208138890,4725,4725,4725,4725,0
|
|
20241017,105800,208138890,4725,4725,4725,4725,20
|
|
20241017,105700,208044390,4725,4725,4725,4725,0
|
|
20241017,105600,208044390,4725,4710,4725,4710,100
|
|
20241017,105500,207573375,4725,4725,4725,4725,0
|
|
20241017,105400,207573375,4725,4725,4725,4725,0
|
|
20241017,105300,207573375,4725,4725,4725,4700,16011
|
|
20241017,105200,132282295,4720,4720,4720,4720,11
|
|
20241017,105100,132230375,4725,4725,4725,4725,1
|
|
20241017,105000,132225650,4720,4720,4725,4720,3
|
|
20241017,104900,132211485,4725,4725,4725,4725,0
|
|
20241017,104800,132211485,4725,4720,4725,4715,1415
|
|
20241017,104700,125538120,4725,4725,4725,4725,0
|
|
20241017,104600,125538120,4725,4725,4725,4725,25
|
|
20241017,104500,125419995,4725,4725,4725,4725,0
|
|
20241017,104400,125419995,4725,4725,4725,4725,0
|
|
20241017,104300,125419995,4725,4725,4725,4725,0
|
|
20241017,104200,125419995,4725,4725,4725,4725,2
|
|
20241017,104100,125410545,4725,4715,4725,4715,213
|
|
20241017,104000,124404140,4725,4720,4725,4720,14
|
|
20241017,103900,124338050,4725,4725,4725,4725,5
|
|
20241017,103800,124314425,4725,4725,4725,4725,18
|
|
20241017,103700,124229375,4725,4725,4725,4725,1
|
|
20241017,103600,124224650,4725,4725,4725,4725,3
|
|
20241017,103500,124210475,4715,4715,4715,4715,0
|
|
20241017,103400,124210475,4715,4715,4715,4715,0
|
|
20241017,103300,124210475,4715,4715,4715,4715,0
|
|
20241017,103200,124210475,4715,4720,4720,4715,548
|
|
20241017,103100,121625220,4720,4720,4720,4720,0
|
|
20241017,103000,121625220,4720,4725,4725,4720,210
|
|
20241017,102900,120632975,4725,4725,4725,4725,100
|
|
20241017,102800,120160475,4725,4730,4730,4725,64
|
|
20241017,102700,119857760,4725,4730,4730,4725,406
|
|
20241017,102600,117937860,4730,4730,4730,4725,332
|
|
20241017,102500,116367915,4730,4730,4730,4730,0
|
|
20241017,102400,116367915,4730,4730,4730,4730,1
|
|
20241017,102300,116363185,4745,4745,4745,4745,0
|
|
20241017,102200,116363185,4745,4745,4745,4745,0
|
|
20241017,102100,116363185,4745,4735,4745,4725,1618
|
|
20241017,102000,108685875,4740,4740,4745,4740,45
|
|
20241017,101900,108472465,4740,4740,4750,4740,43
|
|
20241017,101800,108268625,4750,4750,4750,4750,1
|
|
20241017,101700,108263875,4755,4755,4755,4755,0
|
|
20241017,101600,108263875,4755,4730,4755,4730,267
|
|
20241017,101500,106995915,4730,4750,4750,4730,1475
|
|
20241017,101400,100002565,4755,4755,4755,4750,52
|
|
20241017,101300,99755555,4755,4750,4755,4750,70
|
|
20241017,101200,99423050,4755,4755,4755,4750,692
|
|
20241017,101100,96135790,4755,4770,4770,4755,2001
|
|
20241017,101000,86616395,4770,4770,4770,4770,0
|
|
20241017,100900,86616395,4770,4770,4770,4770,0
|
|
20241017,100800,86616395,4770,4770,4770,4770,8
|
|
20241017,100700,86578235,4770,4770,4770,4770,0
|
|
20241017,100600,86578235,4770,4770,4770,4770,0
|
|
20241017,100500,86578235,4770,4770,4770,4770,200
|
|
20241017,100400,85624235,4770,4770,4770,4770,400
|
|
20241017,100300,83716235,4770,4770,4770,4770,0
|
|
20241017,100200,83716235,4770,4770,4770,4760,2131
|
|
20241017,100100,73568305,4770,4775,4775,4770,317
|
|
20241017,100000,72054975,4780,4780,4780,4780,0
|
|
20241017,095900,72054975,4780,4780,4780,4780,0
|
|
20241017,095800,72054975,4780,4780,4780,4780,1
|
|
20241017,095700,72050195,4775,4775,4775,4775,15
|
|
20241017,095600,71978570,4775,4775,4775,4775,0
|
|
20241017,095500,71978570,4775,4770,4775,4770,17
|
|
20241017,095400,71897475,4770,4770,4770,4770,0
|
|
20241017,095300,71897475,4770,4770,4770,4770,3
|
|
20241017,095200,71883165,4770,4770,4770,4770,12
|
|
20241017,095100,71825925,4770,4775,4775,4770,39
|
|
20241017,095000,71639875,4775,4775,4775,4775,200
|
|
20241017,094900,70684875,4775,4765,4775,4760,1332
|
|
20241017,094800,64338250,4765,4765,4765,4765,19
|
|
20241017,094700,64247715,4770,4770,4770,4770,628
|
|
20241017,094600,61252155,4775,4775,4775,4775,0
|
|
20241017,094500,61252155,4775,4775,4775,4775,0
|
|
20241017,094400,61252155,4775,4775,4775,4775,1
|
|
20241017,094300,61247380,4770,4770,4770,4770,600
|
|
20241017,094200,58385380,4780,4780,4780,4780,15
|
|
20241017,094100,58313680,4780,4780,4780,4780,30
|
|
20241017,094000,58170280,4780,4780,4780,4780,23
|
|
20241017,093900,58060340,4770,4770,4770,4770,2
|
|
20241017,093800,58050800,4770,4770,4770,4770,0
|
|
20241017,093700,58050800,4770,4770,4775,4770,1173
|
|
20241017,093600,52453145,4770,4770,4770,4770,53
|
|
20241017,093500,52200335,4775,4775,4775,4775,0
|
|
20241017,093400,52200335,4775,4775,4775,4775,0
|
|
20241017,093300,52200335,4775,4775,4775,4775,11
|
|
20241017,093200,52147810,4780,4780,4780,4780,110
|
|
20241017,093100,51622010,4780,4780,4780,4780,1147
|
|
20241017,093000,46139350,4805,4805,4805,4805,2
|
|
20241017,092900,46129740,4805,4800,4805,4800,845
|
|
20241017,092800,42073735,4800,4775,4800,4775,901
|
|
20241017,092700,37751435,4800,4800,4800,4800,0
|
|
20241017,092600,37751435,4800,4800,4800,4800,20
|
|
20241017,092500,37655435,4800,4800,4800,4800,125
|
|
20241017,092400,37055435,4800,4775,4800,4770,304
|
|
20241017,092300,35605315,4775,4775,4775,4775,0
|
|
20241017,092200,35605315,4775,4775,4780,4775,707
|
|
20241017,092100,32229385,4800,4800,4800,4800,1
|
|
20241017,092000,32224585,4800,4795,4800,4795,5
|
|
20241017,091900,32200590,4780,4780,4780,4780,213
|
|
20241017,091800,31182450,4800,4800,4800,4800,60
|
|
20241017,091700,30894450,4815,4815,4815,4815,1
|
|
20241017,091600,30889635,4785,4785,4785,4780,694
|
|
20241017,091500,27569845,4800,4800,4800,4800,7
|
|
20241017,091400,27536245,4815,4810,4815,4810,125
|
|
20241017,091300,26934770,4815,4815,4815,4815,0
|
|
20241017,091200,26934770,4815,4815,4815,4815,1
|
|
20241017,091100,26929955,4790,4790,4815,4790,180
|
|
20241017,091000,26067730,4790,4790,4790,4790,349
|
|
20241017,090900,24396020,4790,4800,4800,4790,1778
|
|
20241017,090800,15867740,4835,4805,4840,4805,203
|
|
20241017,090700,14892245,4805,4805,4805,4805,347
|
|
20241017,090600,13224910,4805,4830,4830,4805,214
|
|
20241017,090500,12193890,4830,4840,4840,4800,177
|
|
20241017,090400,11339990,4800,4800,4840,4800,732
|
|
20241017,090300,7821945,4820,4815,4820,4800,621
|
|
20241017,090200,4838500,4805,4805,4805,4805,0
|
|
20241017,090100,4838500,4805,4815,4820,4800,234
|
|
20241017,090000,3715220,4820,4800,4820,4800,774
|