652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,194900,508666450,4605,4605,4605,4605,687
|
|
20241017,194800,508666450,4605,4605,4605,4605,0
|
|
20241017,194700,508666450,4605,4605,4605,4605,0
|
|
20241017,194600,508666450,4605,4605,4605,4605,0
|
|
20241017,194500,508666450,4605,4605,4605,4605,0
|
|
20241017,194400,508666450,4605,4605,4605,4605,0
|
|
20241017,194300,508666450,4605,4605,4605,4605,0
|
|
20241017,194200,508666450,4605,4605,4605,4605,0
|
|
20241017,194100,508666450,4605,4605,4605,4605,0
|
|
20241017,194000,508666450,4605,4605,4605,4605,0
|
|
20241017,193900,508666450,4605,4605,4605,4605,0
|
|
20241017,193800,508666450,4605,4605,4605,4605,0
|
|
20241017,193700,508666450,4605,4605,4605,4605,0
|
|
20241017,193600,508666450,4605,4605,4605,4605,0
|
|
20241017,193500,508666450,4605,4605,4605,4605,0
|
|
20241017,193400,508666450,4605,4605,4605,4605,0
|
|
20241017,193300,508666450,4605,4605,4605,4605,0
|
|
20241017,193200,508666450,4605,4605,4605,4605,0
|
|
20241017,193100,508666450,4605,4605,4605,4605,0
|
|
20241017,193000,508666450,4605,4605,4605,4605,0
|
|
20241017,192900,508666450,4605,4605,4605,4605,0
|
|
20241017,192800,508666450,4605,4605,4605,4605,0
|
|
20241017,192700,508666450,4605,4605,4605,4605,0
|
|
20241017,192600,508666450,4605,4605,4605,4605,0
|
|
20241017,192500,508666450,4605,4605,4605,4605,0
|
|
20241017,192400,508666450,4605,4605,4605,4605,0
|
|
20241017,192300,508666450,4605,4605,4605,4605,0
|
|
20241017,192200,508666450,4605,4605,4605,4605,0
|
|
20241017,192100,508666450,4605,4605,4605,4605,0
|
|
20241017,192000,508666450,4605,4605,4605,4605,0
|
|
20241017,191900,508666450,4605,4605,4605,4605,687
|
|
20241017,191800,508666450,4605,4605,4605,4605,0
|
|
20241017,191700,508666450,4605,4605,4605,4605,0
|
|
20241017,191600,508666450,4605,4605,4605,4605,0
|
|
20241017,191500,508666450,4605,4605,4605,4605,0
|
|
20241017,191400,508666450,4605,4605,4605,4605,0
|
|
20241017,191300,508666450,4605,4605,4605,4605,0
|
|
20241017,191200,508666450,4605,4605,4605,4605,0
|
|
20241017,191100,508666450,4605,4605,4605,4605,0
|
|
20241017,191000,508666450,4605,4605,4605,4605,0
|
|
20241017,190900,508666450,4605,4605,4605,4605,0
|
|
20241017,190800,508666450,4605,4605,4605,4605,0
|
|
20241017,190700,508666450,4605,4605,4605,4605,0
|
|
20241017,190600,508666450,4605,4605,4605,4605,0
|
|
20241017,190500,508666450,4605,4605,4605,4605,0
|
|
20241017,190400,508666450,4605,4605,4605,4605,0
|
|
20241017,190300,508666450,4605,4605,4605,4605,0
|
|
20241017,190200,508666450,4605,4605,4605,4605,0
|
|
20241017,190100,508666450,4605,4605,4605,4605,0
|
|
20241017,190000,508666450,4605,4605,4605,4605,0
|
|
20241017,185900,508666450,4605,4605,4605,4605,0
|
|
20241017,185800,508666450,4605,4605,4605,4605,0
|
|
20241017,185700,508666450,4605,4605,4605,4605,0
|
|
20241017,185600,508666450,4605,4605,4605,4605,0
|
|
20241017,185500,508666450,4605,4605,4605,4605,0
|
|
20241017,185400,508666450,4605,4605,4605,4605,0
|
|
20241017,185300,508666450,4605,4605,4605,4605,0
|
|
20241017,185200,508666450,4605,4605,4605,4605,0
|
|
20241017,185100,508666450,4605,4605,4605,4605,0
|
|
20241017,185000,508666450,4605,4605,4605,4605,0
|
|
20241017,184900,508666450,4605,4605,4605,4605,687
|
|
20241017,184800,508666450,4605,4605,4605,4605,0
|
|
20241017,184700,508666450,4605,4605,4605,4605,0
|
|
20241017,184600,508666450,4605,4605,4605,4605,0
|
|
20241017,184500,508666450,4605,4605,4605,4605,0
|
|
20241017,184400,508666450,4605,4605,4605,4605,0
|
|
20241017,184300,508666450,4605,4605,4605,4605,0
|
|
20241017,184200,508666450,4605,4605,4605,4605,0
|
|
20241017,184100,508666450,4605,4605,4605,4605,0
|
|
20241017,184000,508666450,4605,4605,4605,4605,0
|
|
20241017,183900,508666450,4605,4605,4605,4605,0
|
|
20241017,183800,508666450,4605,4605,4605,4605,0
|
|
20241017,183700,508666450,4605,4605,4605,4605,0
|
|
20241017,183600,508666450,4605,4605,4605,4605,0
|
|
20241017,183500,508666450,4605,4605,4605,4605,0
|
|
20241017,183400,508666450,4605,4605,4605,4605,0
|
|
20241017,183300,508666450,4605,4605,4605,4605,0
|
|
20241017,183200,508666450,4605,4605,4605,4605,0
|
|
20241017,183100,508666450,4605,4605,4605,4605,0
|
|
20241017,183000,508666450,4605,4605,4605,4605,0
|
|
20241017,182900,508666450,4605,4605,4605,4605,0
|
|
20241017,182800,508666450,4605,4605,4605,4605,0
|
|
20241017,182700,508666450,4605,4605,4605,4605,0
|
|
20241017,182600,508666450,4605,4605,4605,4605,0
|
|
20241017,182500,508666450,4605,4605,4605,4605,0
|
|
20241017,182400,508666450,4605,4605,4605,4605,0
|
|
20241017,182300,508666450,4605,4605,4605,4605,0
|
|
20241017,182200,508666450,4605,4605,4605,4605,0
|
|
20241017,182100,508666450,4605,4605,4605,4605,0
|
|
20241017,182000,508666450,4605,4605,4605,4605,0
|
|
20241017,181900,508666450,4605,4605,4605,4605,687
|
|
20241017,181800,508666450,4605,4605,4605,4605,0
|
|
20241017,181700,508666450,4605,4605,4605,4605,0
|
|
20241017,181600,508666450,4605,4605,4605,4605,0
|
|
20241017,181500,508666450,4605,4605,4605,4605,0
|
|
20241017,181400,508666450,4605,4605,4605,4605,0
|
|
20241017,181300,508666450,4605,4605,4605,4605,0
|
|
20241017,181200,508666450,4605,4605,4605,4605,0
|
|
20241017,181100,508666450,4605,4605,4605,4605,0
|
|
20241017,181000,508666450,4605,4605,4605,4605,0
|
|
20241017,180900,508666450,4605,4605,4605,4605,0
|
|
20241017,180800,508666450,4605,4605,4605,4605,0
|
|
20241017,180700,508666450,4605,4605,4605,4605,0
|
|
20241017,180600,508666450,4605,4605,4605,4605,0
|
|
20241017,180500,508666450,4605,4605,4605,4605,0
|
|
20241017,180400,508666450,4605,4605,4605,4605,0
|
|
20241017,180300,508666450,4605,4605,4605,4605,0
|
|
20241017,180200,508666450,4605,4605,4605,4605,0
|
|
20241017,180100,508666450,4605,4605,4605,4605,0
|
|
20241017,180000,508666450,4605,4605,4605,4605,0
|
|
20241017,175900,508666450,4605,4605,4605,4605,0
|
|
20241017,175800,508666450,4605,4605,4605,4605,0
|
|
20241017,175700,508666450,4605,4605,4605,4605,0
|
|
20241017,175600,508666450,4605,4605,4605,4605,0
|
|
20241017,175500,508666450,4605,4605,4605,4605,0
|
|
20241017,175400,508666450,4605,4605,4605,4605,0
|
|
20241017,175300,508666450,4605,4605,4605,4605,0
|
|
20241017,175200,508666450,4605,4605,4605,4605,0
|
|
20241017,175100,508666450,4605,4605,4605,4605,0
|
|
20241017,175000,508666450,4605,4605,4605,4605,0
|
|
20241017,174900,508666450,4605,4605,4605,4605,687
|
|
20241017,174800,508666450,4605,4605,4605,4605,0
|
|
20241017,174700,508666450,4605,4605,4605,4605,0
|
|
20241017,174600,508666450,4605,4605,4605,4605,0
|
|
20241017,174500,508666450,4605,4605,4605,4605,0
|
|
20241017,174400,508666450,4605,4605,4605,4605,0
|
|
20241017,174300,508666450,4605,4605,4605,4605,0
|
|
20241017,174200,508666450,4605,4605,4605,4605,0
|
|
20241017,174100,508666450,4605,4605,4605,4605,0
|
|
20241017,174000,508666450,4605,4605,4605,4605,0
|
|
20241017,173900,508666450,4605,4605,4605,4605,0
|
|
20241017,173800,508666450,4605,4605,4605,4605,0
|
|
20241017,173700,508666450,4605,4605,4605,4605,0
|
|
20241017,173600,508666450,4605,4605,4605,4605,0
|
|
20241017,173500,508666450,4605,4605,4605,4605,0
|
|
20241017,173400,508666450,4605,4605,4605,4605,0
|
|
20241017,173300,508666450,4605,4605,4605,4605,0
|
|
20241017,173200,508666450,4605,4605,4605,4605,0
|
|
20241017,173100,508666450,4605,4605,4605,4605,0
|
|
20241017,173000,508666450,4605,4605,4605,4605,0
|
|
20241017,172900,508666450,4605,4605,4605,4605,0
|
|
20241017,172800,508666450,4605,4605,4605,4605,0
|
|
20241017,172700,508666450,4605,4605,4605,4605,0
|
|
20241017,172600,508666450,4605,4605,4605,4605,0
|
|
20241017,172500,508666450,4605,4605,4605,4605,0
|
|
20241017,172400,508666450,4605,4605,4605,4605,0
|
|
20241017,172300,508666450,4605,4605,4605,4605,0
|
|
20241017,172200,508666450,4605,4605,4605,4605,0
|
|
20241017,172100,508666450,4605,4605,4605,4605,0
|
|
20241017,172000,508666450,4605,4605,4605,4605,0
|
|
20241017,171900,508666450,4605,4605,4605,4605,687
|
|
20241017,171800,508666450,4605,4605,4605,4605,0
|
|
20241017,171700,508666450,4605,4605,4605,4605,0
|
|
20241017,171600,508666450,4605,4605,4605,4605,0
|
|
20241017,171500,508666450,4605,4605,4605,4605,0
|
|
20241017,171400,508666450,4605,4605,4605,4605,0
|
|
20241017,171300,508666450,4605,4605,4605,4605,0
|
|
20241017,171200,508666450,4605,4605,4605,4605,0
|
|
20241017,171100,508666450,4605,4605,4605,4605,0
|
|
20241017,171000,508666450,4605,4605,4605,4605,0
|
|
20241017,170900,508666450,4605,4605,4605,4605,0
|
|
20241017,170800,508666450,4605,4605,4605,4605,0
|
|
20241017,170700,508666450,4605,4605,4605,4605,0
|
|
20241017,170600,508666450,4605,4605,4605,4605,0
|
|
20241017,170500,508666450,4605,4605,4605,4605,0
|
|
20241017,170400,508666450,4605,4605,4605,4605,0
|
|
20241017,170300,508666450,4605,4605,4605,4605,0
|
|
20241017,170200,508666450,4605,4605,4605,4605,0
|
|
20241017,170100,508666450,4605,4605,4605,4605,0
|
|
20241017,170000,508666450,4605,4605,4605,4605,0
|
|
20241017,165900,508666450,4605,4605,4605,4605,0
|
|
20241017,165800,508666450,4605,4605,4605,4605,0
|
|
20241017,165700,508666450,4605,4605,4605,4605,0
|
|
20241017,165600,508666450,4605,4605,4605,4605,0
|
|
20241017,165500,508666450,4605,4605,4605,4605,0
|
|
20241017,165400,508666450,4605,4605,4605,4605,0
|
|
20241017,165300,508666450,4605,4605,4605,4605,0
|
|
20241017,165200,508666450,4605,4605,4605,4605,0
|
|
20241017,165100,508666450,4605,4605,4605,4605,0
|
|
20241017,165000,508666450,4605,4605,4605,4605,0
|
|
20241017,164900,508666450,4605,4605,4605,4605,687
|
|
20241017,164800,508666450,4605,4605,4605,4605,0
|
|
20241017,164700,508666450,4605,4605,4605,4605,0
|
|
20241017,164600,508666450,4605,4605,4605,4605,0
|
|
20241017,164500,508666450,4605,4605,4605,4605,0
|
|
20241017,164400,508666450,4605,4605,4605,4605,0
|
|
20241017,164300,508666450,4605,4605,4605,4605,0
|
|
20241017,164200,508666450,4605,4605,4605,4605,0
|
|
20241017,164100,508666450,4605,4605,4605,4605,0
|
|
20241017,164000,508666450,4605,4605,4605,4605,0
|
|
20241017,163900,508666450,4605,4605,4605,4605,0
|
|
20241017,163800,508666450,4605,4605,4605,4605,0
|
|
20241017,163700,508666450,4605,4605,4605,4605,0
|
|
20241017,163600,508666450,4605,4605,4605,4605,0
|
|
20241017,163500,508666450,4605,4605,4605,4605,0
|
|
20241017,163400,508666450,4605,4605,4605,4605,0
|
|
20241017,163300,508666450,4605,4605,4605,4605,0
|
|
20241017,163200,508666450,4605,4605,4605,4605,0
|
|
20241017,163100,508666450,4605,4605,4605,4605,0
|
|
20241017,163000,508666450,4605,4605,4605,4605,0
|
|
20241017,162900,508666450,4605,4605,4605,4605,0
|
|
20241017,162800,508666450,4605,4605,4605,4605,0
|
|
20241017,162700,508666450,4605,4605,4605,4605,0
|
|
20241017,162600,508666450,4605,4605,4605,4605,0
|
|
20241017,162500,508666450,4605,4605,4605,4605,0
|
|
20241017,162400,508666450,4605,4605,4605,4605,0
|
|
20241017,162300,508666450,4605,4605,4605,4605,0
|
|
20241017,162200,508666450,4605,4605,4605,4605,0
|
|
20241017,162100,508666450,4605,4605,4605,4605,0
|
|
20241017,162000,508666450,4605,4605,4605,4605,0
|
|
20241017,161900,508666450,4605,4605,4605,4605,687
|
|
20241017,161800,508666450,4605,4605,4605,4605,0
|
|
20241017,161700,508666450,4605,4605,4605,4605,0
|
|
20241017,161600,508666450,4605,4605,4605,4605,0
|
|
20241017,161500,508666450,4605,4605,4605,4605,0
|
|
20241017,161400,508666450,4605,4605,4605,4605,0
|
|
20241017,161300,508666450,4605,4605,4605,4605,0
|
|
20241017,161200,508666450,4605,4605,4605,4605,0
|
|
20241017,161100,508666450,4605,4605,4605,4605,0
|
|
20241017,161000,508666450,4605,4605,4605,4605,0
|
|
20241017,160900,508666450,4605,4605,4605,4605,0
|
|
20241017,160800,508666450,4605,4605,4605,4605,0
|
|
20241017,160700,508666450,4605,4605,4605,4605,0
|
|
20241017,160600,508666450,4605,4605,4605,4605,0
|
|
20241017,160500,508666450,4605,4605,4605,4605,0
|
|
20241017,160400,508666450,4605,4605,4605,4605,0
|
|
20241017,160300,508666450,4605,4605,4605,4605,0
|
|
20241017,160200,508666450,4605,4605,4605,4605,0
|
|
20241017,160100,508666450,4605,4605,4605,4605,0
|
|
20241017,160000,508666450,4605,4605,4605,4605,0
|
|
20241017,155900,508666450,4605,4605,4605,4605,0
|
|
20241017,155800,508666450,4605,4605,4605,4605,0
|
|
20241017,155700,508666450,4605,4605,4605,4605,0
|
|
20241017,155600,508666450,4605,4605,4605,4605,0
|
|
20241017,155500,508666450,4605,4605,4605,4605,0
|
|
20241017,155400,508666450,4605,4605,4605,4605,0
|
|
20241017,155300,508666450,4605,4605,4605,4605,0
|
|
20241017,155200,508666450,4605,4605,4605,4605,0
|
|
20241017,155100,508666450,4605,4605,4605,4605,0
|
|
20241017,155000,508666450,4605,4605,4605,4605,0
|
|
20241017,154900,508666450,4605,4605,4605,4605,687
|
|
20241017,154800,508666450,4605,4605,4605,4605,0
|
|
20241017,154700,508666450,4605,4605,4605,4605,0
|
|
20241017,154600,508666450,4605,4605,4605,4605,0
|
|
20241017,154500,508666450,4605,4605,4605,4605,0
|
|
20241017,154400,508666450,4605,4605,4605,4605,0
|
|
20241017,154300,508666450,4605,4605,4605,4605,0
|
|
20241017,154200,508666450,4605,4605,4605,4605,0
|
|
20241017,154100,508666450,4605,4605,4605,4605,0
|
|
20241017,154000,508666450,4605,4605,4605,4605,0
|
|
20241017,153900,508666450,4605,4605,4605,4605,0
|
|
20241017,153800,508666450,4605,4605,4605,4605,0
|
|
20241017,153700,508666450,4605,4605,4605,4605,0
|
|
20241017,153600,508666450,4605,4605,4605,4605,0
|
|
20241017,153500,508666450,4605,4605,4605,4605,0
|
|
20241017,153400,508666450,4605,4605,4605,4605,0
|
|
20241017,153300,508666450,4605,4605,4605,4605,0
|
|
20241017,153200,508666450,4605,4605,4605,4605,0
|
|
20241017,153100,508666450,4605,4605,4605,4605,0
|
|
20241017,153000,508666450,4605,4605,4605,4605,687
|
|
20241017,152900,505502815,4605,4605,4605,4605,0
|
|
20241017,152800,505502815,4605,4605,4605,4605,0
|
|
20241017,152700,505502815,4605,4605,4605,4605,0
|
|
20241017,152600,505502815,4605,4605,4605,4605,0
|
|
20241017,152500,505502815,4605,4605,4605,4605,0
|
|
20241017,152400,505502815,4605,4605,4605,4605,0
|
|
20241017,152300,505502815,4605,4605,4605,4605,0
|
|
20241017,152200,505502815,4605,4605,4605,4605,0
|
|
20241017,152100,505502815,4605,4605,4605,4605,0
|
|
20241017,152000,505502815,4605,4605,4605,4605,0
|
|
20241017,151900,505502815,4605,4605,4635,4605,123
|
|
20241017,151800,504935470,4635,4635,4635,4635,5
|
|
20241017,151700,504912295,4635,4630,4635,4630,3058
|
|
20241017,151600,490752345,4630,4615,4630,4615,1704
|
|
20241017,151500,482864055,4605,4630,4630,4605,193
|
|
20241017,151400,481974785,4630,4615,4630,4615,231
|
|
20241017,151300,480908690,4615,4615,4615,4615,0
|
|
20241017,151200,480908690,4615,4615,4615,4615,0
|
|
20241017,151100,480908690,4615,4615,4615,4615,0
|
|
20241017,151000,480908690,4615,4605,4615,4605,239
|
|
20241017,150900,479807180,4615,4615,4615,4615,0
|
|
20241017,150800,479807180,4615,4615,4615,4615,0
|
|
20241017,150700,479807180,4615,4615,4615,4615,30
|
|
20241017,150600,479668730,4605,4605,4605,4605,60
|
|
20241017,150500,479392430,4605,4605,4605,4605,0
|
|
20241017,150400,479392430,4605,4605,4605,4605,0
|
|
20241017,150300,479392430,4605,4610,4610,4605,500
|
|
20241017,150200,477089370,4610,4610,4610,4610,101
|
|
20241017,150100,476623760,4615,4615,4615,4615,0
|
|
20241017,150000,476623760,4615,4605,4615,4605,406
|
|
20241017,145900,474750250,4605,4610,4610,4605,501
|
|
20241017,145800,472441125,4630,4630,4630,4630,0
|
|
20241017,145700,472441125,4630,4630,4630,4630,0
|
|
20241017,145600,472441125,4630,4630,4630,4630,0
|
|
20241017,145500,472441125,4630,4630,4630,4630,0
|
|
20241017,145400,472441125,4630,4625,4630,4625,33
|
|
20241017,145300,472288340,4605,4605,4605,4605,0
|
|
20241017,145200,472288340,4605,4605,4605,4605,0
|
|
20241017,145100,472288340,4605,4605,4605,4605,0
|
|
20241017,145000,472288340,4605,4605,4605,4605,0
|
|
20241017,144900,472288340,4605,4605,4605,4605,0
|
|
20241017,144800,472288340,4605,4605,4605,4605,0
|
|
20241017,144700,472288340,4605,4605,4605,4605,0
|
|
20241017,144600,472288340,4605,4605,4605,4605,100
|
|
20241017,144500,471827840,4605,4615,4615,4605,67
|
|
20241017,144400,471519035,4605,4605,4605,4605,0
|
|
20241017,144300,471519035,4605,4605,4605,4605,300
|
|
20241017,144200,470137535,4605,4605,4605,4605,0
|
|
20241017,144100,470137535,4605,4605,4605,4605,0
|
|
20241017,144000,470137535,4605,4610,4610,4605,100
|
|
20241017,143900,469677025,4605,4615,4620,4605,1817
|
|
20241017,143800,461305565,4615,4610,4615,4610,53
|
|
20241017,143700,461061140,4640,4640,4640,4640,0
|
|
20241017,143600,461061140,4640,4640,4640,4640,92
|
|
20241017,143500,460634260,4630,4630,4630,4630,68
|
|
20241017,143400,460319420,4610,4610,4610,4610,100
|
|
20241017,143300,459858420,4615,4615,4615,4615,0
|
|
20241017,143200,459858420,4615,4615,4615,4615,0
|
|
20241017,143100,459858420,4615,4615,4615,4615,0
|
|
20241017,143000,459858420,4615,4615,4615,4615,0
|
|
20241017,142900,459858420,4615,4615,4615,4615,200
|
|
20241017,142800,458935420,4630,4630,4630,4630,0
|
|
20241017,142700,458935420,4630,4625,4630,4625,5
|
|
20241017,142600,458912275,4630,4630,4630,4630,0
|
|
20241017,142500,458912275,4630,4625,4630,4625,150
|
|
20241017,142400,458217870,4615,4615,4615,4615,0
|
|
20241017,142300,458217870,4615,4615,4615,4615,0
|
|
20241017,142200,458217870,4615,4615,4615,4615,0
|
|
20241017,142100,458217870,4615,4615,4615,4615,0
|
|
20241017,142000,458217870,4615,4615,4615,4615,0
|
|
20241017,141900,458217870,4615,4615,4615,4615,0
|
|
20241017,141800,458217870,4615,4615,4615,4615,0
|
|
20241017,141700,458217870,4615,4615,4615,4615,0
|
|
20241017,141600,458217870,4615,4615,4615,4615,0
|
|
20241017,141500,458217870,4615,4615,4615,4615,0
|
|
20241017,141400,458217870,4615,4615,4615,4615,650
|
|
20241017,141300,455218120,4615,4615,4615,4615,227
|
|
20241017,141200,454170515,4610,4620,4620,4610,4000
|
|
20241017,141100,435729695,4625,4625,4625,4625,121
|
|
20241017,141000,435170070,4625,4625,4625,4625,0
|
|
20241017,140900,435170070,4625,4625,4625,4625,0
|
|
20241017,140800,435170070,4625,4625,4625,4625,0
|
|
20241017,140700,435170070,4625,4625,4630,4625,267
|
|
20241017,140600,433934660,4630,4625,4630,4625,206
|
|
20241017,140500,432981880,4625,4625,4625,4625,45
|
|
20241017,140400,432773755,4630,4630,4630,4630,0
|
|
20241017,140300,432773755,4630,4630,4630,4630,28
|
|
20241017,140200,432644115,4630,4630,4630,4630,0
|
|
20241017,140100,432644115,4630,4630,4630,4630,35
|
|
20241017,140000,432482065,4630,4630,4630,4630,69
|
|
20241017,135900,432162595,4630,4630,4630,4630,57
|
|
20241017,135800,431898685,4630,4640,4640,4630,219
|
|
20241017,135700,430883115,4630,4630,4630,4630,7
|
|
20241017,135600,430850705,4630,4630,4630,4630,0
|
|
20241017,135500,430850705,4630,4630,4630,4630,0
|
|
20241017,135400,430850705,4630,4630,4630,4630,0
|
|
20241017,135300,430850705,4630,4630,4630,4630,0
|
|
20241017,135200,430850705,4630,4630,4630,4630,82
|
|
20241017,135100,430471045,4630,4615,4630,4610,1012
|
|
20241017,135000,425803015,4615,4615,4615,4615,20
|
|
20241017,134900,425710715,4620,4620,4620,4620,178
|
|
20241017,134800,424888355,4630,4630,4630,4630,0
|
|
20241017,134700,424888355,4630,4625,4630,4620,69
|
|
20241017,134600,424569140,4630,4630,4630,4630,26
|
|
20241017,134500,424448760,4625,4630,4630,4625,402
|
|
20241017,134400,422588640,4630,4630,4630,4630,150
|
|
20241017,134300,421894140,4630,4630,4630,4630,3
|
|
20241017,134200,421880250,4640,4640,4640,4640,0
|
|
20241017,134100,421880250,4640,4640,4640,4640,0
|
|
20241017,134000,421880250,4640,4640,4640,4640,0
|
|
20241017,133900,421880250,4640,4640,4640,4640,2
|
|
20241017,133800,421870970,4640,4640,4640,4640,0
|
|
20241017,133700,421870970,4640,4640,4640,4640,10
|
|
20241017,133600,421824570,4625,4625,4625,4625,0
|
|
20241017,133500,421824570,4625,4625,4625,4625,0
|
|
20241017,133400,421824570,4625,4625,4625,4625,0
|
|
20241017,133300,421824570,4625,4625,4625,4625,19
|
|
20241017,133200,421736695,4645,4630,4645,4630,132
|
|
20241017,133100,421123730,4625,4625,4625,4625,0
|
|
20241017,133000,421123730,4625,4625,4625,4625,0
|
|
20241017,132900,421123730,4625,4625,4625,4625,3
|
|
20241017,132800,421109855,4625,4625,4625,4625,5
|
|
20241017,132700,421086730,4630,4625,4630,4625,57
|
|
20241017,132600,420822825,4630,4630,4630,4630,480
|
|
20241017,132500,418600425,4630,4630,4630,4630,0
|
|
20241017,132400,418600425,4630,4635,4635,4630,191
|
|
20241017,132300,417715945,4630,4635,4640,4630,1350
|
|
20241017,132200,411455425,4640,4640,4640,4640,69
|
|
20241017,132100,411135265,4635,4635,4635,4635,37
|
|
20241017,132000,410963770,4630,4630,4630,4630,0
|
|
20241017,131900,410963770,4630,4630,4630,4630,0
|
|
20241017,131800,410963770,4630,4630,4630,4630,0
|
|
20241017,131700,410963770,4630,4620,4630,4620,383
|
|
20241017,131600,409192680,4620,4620,4620,4620,0
|
|
20241017,131500,409192680,4620,4620,4620,4620,108
|
|
20241017,131400,408693720,4620,4620,4620,4620,17
|
|
20241017,131300,408615180,4595,4595,4595,4595,1
|
|
20241017,131200,408610585,4600,4600,4600,4600,0
|
|
20241017,131100,408610585,4600,4600,4600,4600,0
|
|
20241017,131000,408610585,4600,4600,4600,4600,5000
|
|
20241017,130900,385610585,4590,4595,4595,4590,153
|
|
20241017,130800,384907565,4620,4620,4620,4620,0
|
|
20241017,130700,384907565,4620,4600,4620,4600,113
|
|
20241017,130600,384387505,4600,4600,4600,4600,100
|
|
20241017,130500,383927505,4600,4600,4600,4600,0
|
|
20241017,130400,383927505,4600,4600,4600,4600,0
|
|
20241017,130300,383927505,4600,4600,4600,4600,0
|
|
20241017,130200,383927505,4600,4600,4600,4600,1
|
|
20241017,130100,383922905,4590,4590,4590,4590,150
|
|
20241017,130000,383234405,4590,4590,4590,4590,0
|
|
20241017,125900,383234405,4590,4590,4590,4590,70
|
|
20241017,125800,382913105,4590,4590,4590,4590,0
|
|
20241017,125700,382913105,4590,4590,4590,4590,3
|
|
20241017,125600,382899335,4590,4595,4595,4590,112
|
|
20241017,125500,382384715,4595,4595,4595,4595,189
|
|
20241017,125400,381516260,4605,4605,4605,4605,110
|
|
20241017,125300,381009710,4600,4610,4610,4600,774
|
|
20241017,125200,377447110,4610,4610,4610,4610,21
|
|
20241017,125100,377350300,4620,4620,4620,4620,80
|
|
20241017,125000,376980700,4620,4620,4620,4620,52
|
|
20241017,124900,376740460,4620,4620,4620,4620,0
|
|
20241017,124800,376740460,4620,4620,4620,4620,0
|
|
20241017,124700,376740460,4620,4620,4620,4620,5
|
|
20241017,124600,376717360,4620,4620,4620,4620,0
|
|
20241017,124500,376717360,4620,4620,4620,4620,0
|
|
20241017,124400,376717360,4620,4625,4625,4620,240
|
|
20241017,124300,375608510,4625,4620,4625,4620,9
|
|
20241017,124200,375566905,4620,4620,4620,4620,1
|
|
20241017,124100,375562285,4625,4625,4625,4625,0
|
|
20241017,124000,375562285,4625,4620,4625,4620,3
|
|
20241017,123900,375548420,4605,4605,4605,4605,0
|
|
20241017,123800,375548420,4605,4605,4605,4605,0
|
|
20241017,123700,375548420,4605,4620,4620,4605,351
|
|
20241017,123600,373931625,4620,4620,4620,4620,0
|
|
20241017,123500,373931625,4620,4620,4620,4620,0
|
|
20241017,123400,373931625,4620,4620,4620,4620,0
|
|
20241017,123300,373931625,4620,4620,4620,4620,0
|
|
20241017,123200,373931625,4620,4620,4620,4620,0
|
|
20241017,123100,373931625,4620,4620,4620,4620,0
|
|
20241017,123000,373931625,4620,4620,4620,4620,0
|
|
20241017,122900,373931625,4620,4620,4620,4620,2
|
|
20241017,122800,373922385,4620,4620,4620,4620,1
|
|
20241017,122700,373917765,4610,4610,4610,4610,8
|
|
20241017,122600,373880885,4610,4610,4610,4610,50
|
|
20241017,122500,373650385,4610,4610,4610,4610,20
|
|
20241017,122400,373558185,4605,4605,4605,4605,0
|
|
20241017,122300,373558185,4605,4605,4605,4605,0
|
|
20241017,122200,373558185,4605,4605,4605,4605,0
|
|
20241017,122100,373558185,4605,4615,4615,4605,120
|
|
20241017,122000,373004635,4620,4620,4620,4620,2
|
|
20241017,121900,372995395,4620,4620,4620,4620,0
|
|
20241017,121800,372995395,4620,4620,4620,4620,20
|
|
20241017,121700,372902995,4615,4615,4615,4615,0
|
|
20241017,121600,372902995,4615,4615,4615,4615,4
|
|
20241017,121500,372884535,4615,4615,4615,4615,1
|
|
20241017,121400,372879920,4610,4610,4610,4610,0
|
|
20241017,121300,372879920,4610,4610,4610,4610,0
|
|
20241017,121200,372879920,4610,4610,4610,4610,0
|
|
20241017,121100,372879920,4610,4610,4610,4610,50
|
|
20241017,121000,372649420,4610,4610,4610,4610,110
|
|
20241017,120900,372142320,4605,4605,4605,4605,0
|
|
20241017,120800,372142320,4605,4605,4605,4605,0
|
|
20241017,120700,372142320,4605,4605,4605,4605,155
|
|
20241017,120600,371428545,4595,4620,4620,4595,719
|
|
20241017,120500,368115165,4620,4615,4620,4615,55
|
|
20241017,120400,367861315,4620,4615,4620,4615,104
|
|
20241017,120300,367381340,4615,4615,4615,4615,46
|
|
20241017,120200,367169050,4620,4620,4620,4620,4
|
|
20241017,120100,367150570,4615,4615,4615,4615,0
|
|
20241017,120000,367150570,4615,4615,4615,4615,1
|
|
20241017,115900,367145955,4615,4615,4615,4615,0
|
|
20241017,115800,367145955,4615,4615,4615,4615,0
|
|
20241017,115700,367145955,4615,4615,4615,4615,19
|
|
20241017,115600,367058270,4615,4615,4615,4615,0
|
|
20241017,115500,367058270,4615,4615,4615,4615,0
|
|
20241017,115400,367058270,4615,4620,4620,4615,100
|
|
20241017,115300,366596280,4620,4620,4620,4620,0
|
|
20241017,115200,366596280,4620,4620,4620,4620,146
|
|
20241017,115100,365921760,4620,4620,4620,4620,1
|
|
20241017,115000,365917140,4630,4630,4630,4630,0
|
|
20241017,114900,365917140,4630,4630,4630,4630,0
|
|
20241017,114800,365917140,4630,4630,4630,4630,0
|
|
20241017,114700,365917140,4630,4630,4630,4630,0
|
|
20241017,114600,365917140,4630,4630,4630,4630,0
|
|
20241017,114500,365917140,4630,4625,4630,4625,451
|
|
20241017,114400,363829020,4620,4620,4620,4620,0
|
|
20241017,114300,363829020,4620,4620,4620,4620,0
|
|
20241017,114200,363829020,4620,4620,4620,4620,0
|
|
20241017,114100,363829020,4620,4630,4630,4620,101
|
|
20241017,114000,363361400,4620,4620,4620,4620,0
|
|
20241017,113900,363361400,4620,4630,4630,4620,1072
|
|
20241017,113800,358407160,4630,4630,4630,4630,267
|
|
20241017,113700,357170950,4625,4625,4625,4625,0
|
|
20241017,113600,357170950,4625,4635,4635,4625,100
|
|
20241017,113500,356708180,4645,4645,4645,4645,0
|
|
20241017,113400,356708180,4645,4645,4645,4645,400
|
|
20241017,113300,354850180,4645,4645,4645,4645,0
|
|
20241017,113200,354850180,4645,4645,4645,4645,10
|
|
20241017,113100,354803730,4645,4645,4645,4645,0
|
|
20241017,113000,354803730,4645,4635,4645,4635,121
|
|
20241017,112900,354242665,4625,4625,4625,4625,0
|
|
20241017,112800,354242665,4625,4625,4625,4625,0
|
|
20241017,112700,354242665,4625,4625,4625,4625,0
|
|
20241017,112600,354242665,4625,4630,4635,4625,1439
|
|
20241017,112500,347576390,4635,4635,4635,4635,1741
|
|
20241017,112400,339506855,4635,4635,4635,4635,0
|
|
20241017,112300,339506855,4635,4640,4640,4635,168
|
|
20241017,112200,338727835,4640,4640,4640,4640,128
|
|
20241017,112100,338133915,4635,4635,4635,4630,1530
|
|
20241017,112000,331043065,4640,4640,4640,4640,0
|
|
20241017,111900,331043065,4640,4640,4640,4640,5
|
|
20241017,111800,331019865,4630,4630,4630,4630,938
|
|
20241017,111700,326676925,4645,4635,4645,4615,3987
|
|
20241017,111600,308215720,4635,4640,4640,4635,100
|
|
20241017,111500,307751755,4640,4640,4640,4640,38
|
|
20241017,111400,307575435,4640,4640,4640,4640,36
|
|
20241017,111300,307408395,4640,4635,4640,4635,70
|
|
20241017,111200,307083805,4645,4645,4645,4645,1003
|
|
20241017,111100,302424870,4640,4640,4640,4640,125
|
|
20241017,111000,301844870,4640,4640,4640,4640,42
|
|
20241017,110900,301649990,4640,4640,4640,4640,34
|
|
20241017,110800,301492230,4640,4650,4650,4640,749
|
|
20241017,110700,298016820,4645,4650,4650,4640,793
|
|
20241017,110600,294332345,4665,4665,4665,4665,1
|
|
20241017,110500,294327680,4650,4650,4650,4650,100
|
|
20241017,110400,293862680,4655,4655,4655,4655,141
|
|
20241017,110300,293206325,4655,4675,4675,4655,762
|
|
20241017,110200,289644175,4675,4645,4675,4645,4328
|
|
20241017,110100,269465240,4645,4640,4645,4640,103
|
|
20241017,110000,268987300,4640,4640,4640,4640,400
|
|
20241017,105900,267131300,4645,4645,4645,4645,1000
|
|
20241017,105800,262486300,4630,4640,4645,4630,1282
|
|
20241017,105700,256544950,4640,4640,4645,4640,197
|
|
20241017,105600,255630820,4640,4640,4640,4640,281
|
|
20241017,105500,254326980,4640,4640,4640,4640,11
|
|
20241017,105400,254275940,4645,4645,4645,4645,102
|
|
20241017,105300,253802150,4645,4625,4645,4625,3
|
|
20241017,105200,253788245,4620,4625,4650,4615,3352
|
|
20241017,105100,238245220,4630,4620,4630,4620,82
|
|
20241017,105000,237865965,4605,4605,4605,4605,1
|
|
20241017,104900,237861360,4605,4605,4615,4605,31
|
|
20241017,104800,237718495,4600,4625,4630,4600,463
|
|
20241017,104700,235575335,4625,4605,4625,4605,1300
|
|
20241017,104600,229572455,4605,4585,4605,4585,272
|
|
20241017,104500,228322485,4590,4590,4590,4590,700
|
|
20241017,104400,225109485,4585,4585,4585,4585,0
|
|
20241017,104300,225109485,4585,4585,4585,4585,1622
|
|
20241017,104200,217672615,4585,4585,4585,4585,1
|
|
20241017,104100,217668030,4585,4585,4585,4585,0
|
|
20241017,104000,217668030,4585,4585,4585,4585,25
|
|
20241017,103900,217553405,4585,4585,4585,4585,0
|
|
20241017,103800,217553405,4585,4585,4585,4585,0
|
|
20241017,103700,217553405,4585,4590,4590,4585,3
|
|
20241017,103600,217539645,4605,4600,4605,4600,2
|
|
20241017,103500,217530440,4585,4590,4590,4585,510
|
|
20241017,103400,215191300,4600,4600,4600,4600,0
|
|
20241017,103300,215191300,4600,4600,4600,4600,0
|
|
20241017,103200,215191300,4600,4600,4600,4600,111
|
|
20241017,103100,214680700,4595,4595,4595,4595,0
|
|
20241017,103000,214680700,4595,4595,4595,4595,0
|
|
20241017,102900,214680700,4595,4595,4595,4595,6
|
|
20241017,102800,214653130,4595,4595,4595,4595,0
|
|
20241017,102700,214653130,4595,4590,4595,4585,138
|
|
20241017,102600,214019585,4595,4580,4595,4580,14
|
|
20241017,102500,213955390,4580,4575,4580,4575,1051
|
|
20241017,102400,209143060,4580,4580,4580,4580,41
|
|
20241017,102300,208955280,4580,4585,4590,4580,1423
|
|
20241017,102200,202428460,4590,4590,4590,4590,127
|
|
20241017,102100,201845530,4590,4590,4590,4590,4
|
|
20241017,102000,201827170,4590,4590,4590,4590,0
|
|
20241017,101900,201827170,4590,4590,4590,4590,348
|
|
20241017,101800,200229850,4590,4590,4590,4590,5
|
|
20241017,101700,200206900,4595,4595,4595,4595,0
|
|
20241017,101600,200206900,4595,4595,4595,4595,0
|
|
20241017,101500,200206900,4595,4595,4595,4595,0
|
|
20241017,101400,200206900,4595,4595,4595,4595,0
|
|
20241017,101300,200206900,4595,4595,4595,4595,0
|
|
20241017,101200,200206900,4595,4595,4595,4595,0
|
|
20241017,101100,200206900,4595,4595,4595,4595,0
|
|
20241017,101000,200206900,4595,4595,4595,4595,150
|
|
20241017,100900,199517650,4585,4585,4585,4585,1
|
|
20241017,100800,199513065,4585,4585,4585,4585,0
|
|
20241017,100700,199513065,4585,4585,4585,4585,10
|
|
20241017,100600,199467215,4585,4585,4585,4585,1
|
|
20241017,100500,199462630,4585,4585,4585,4585,1
|
|
20241017,100400,199458045,4585,4585,4585,4585,1
|
|
20241017,100300,199453460,4590,4590,4590,4590,708
|
|
20241017,100200,196203740,4595,4595,4595,4595,247
|
|
20241017,100100,195068775,4595,4595,4595,4595,132
|
|
20241017,100000,194462235,4595,4595,4595,4595,0
|
|
20241017,095900,194462235,4595,4595,4595,4595,10
|
|
20241017,095800,194416285,4600,4600,4600,4600,0
|
|
20241017,095700,194416285,4600,4600,4600,4600,0
|
|
20241017,095600,194416285,4600,4600,4600,4600,89
|
|
20241017,095500,194006885,4595,4595,4595,4595,50
|
|
20241017,095400,193777135,4600,4600,4600,4600,0
|
|
20241017,095300,193777135,4600,4600,4600,4600,0
|
|
20241017,095200,193777135,4600,4600,4600,4600,0
|
|
20241017,095100,193777135,4600,4600,4600,4600,0
|
|
20241017,095000,193777135,4600,4600,4600,4600,23
|
|
20241017,094900,193671335,4600,4600,4600,4600,2
|
|
20241017,094800,193662135,4600,4580,4600,4580,1789
|
|
20241017,094700,185440260,4580,4585,4585,4580,59
|
|
20241017,094600,185170030,4580,4580,4580,4580,0
|
|
20241017,094500,185170030,4580,4590,4595,4580,1291
|
|
20241017,094400,179245495,4590,4605,4605,4590,364
|
|
20241017,094300,177573895,4605,4610,4610,4605,161
|
|
20241017,094200,176832235,4610,4610,4610,4605,28
|
|
20241017,094100,176703285,4605,4605,4610,4605,57
|
|
20241017,094000,176440545,4615,4605,4620,4605,65
|
|
20241017,093900,176141095,4605,4605,4610,4605,45
|
|
20241017,093800,175933845,4610,4600,4610,4600,338
|
|
20241017,093700,174377985,4610,4610,4610,4590,268
|
|
20241017,093600,173147670,4610,4595,4610,4595,4
|
|
20241017,093500,173129265,4595,4595,4595,4595,4
|
|
20241017,093400,173110885,4605,4610,4610,4600,2296
|
|
20241017,093300,162536325,4615,4625,4625,4615,35
|
|
20241017,093200,162374650,4630,4640,4640,4630,461
|
|
20241017,093100,160240070,4640,4650,4680,4640,6973
|
|
20241017,093000,127714595,4630,4595,4655,4595,6757
|
|
20241017,092900,96461465,4590,4585,4590,4585,128
|
|
20241017,092800,95874290,4585,4580,4585,4580,69
|
|
20241017,092700,95558215,4580,4580,4580,4580,1
|
|
20241017,092600,95553635,4580,4600,4600,4575,258
|
|
20241017,092500,94372145,4600,4570,4605,4565,5401
|
|
20241017,092400,69549930,4590,4550,4600,4550,4819
|
|
20241017,092300,47414710,4580,4535,4580,4535,3416
|
|
20241017,092200,31824715,4530,4530,4530,4530,111
|
|
20241017,092100,31321885,4530,4530,4530,4530,0
|
|
20241017,092000,31321885,4530,4530,4530,4530,98
|
|
20241017,091900,30877945,4515,4515,4515,4515,0
|
|
20241017,091800,30877945,4515,4515,4515,4515,1000
|
|
20241017,091700,26362945,4510,4510,4510,4510,0
|
|
20241017,091600,26362945,4510,4510,4510,4510,0
|
|
20241017,091500,26362945,4510,4510,4510,4510,2
|
|
20241017,091400,26353925,4515,4510,4515,4510,58
|
|
20241017,091300,26092305,4510,4510,4510,4510,7
|
|
20241017,091200,26060735,4510,4510,4510,4510,4
|
|
20241017,091100,26042695,4510,4505,4510,4505,810
|
|
20241017,091000,22393595,4505,4505,4505,4505,100
|
|
20241017,090900,21943095,4505,4505,4505,4505,0
|
|
20241017,090800,21943095,4505,4510,4510,4505,503
|
|
20241017,090700,19676690,4505,4505,4505,4505,0
|
|
20241017,090600,19676690,4505,4505,4505,4505,5
|
|
20241017,090500,19654165,4500,4510,4510,4500,3519
|
|
20241017,090400,3813960,4510,4510,4510,4510,100
|
|
20241017,090300,3362960,4530,4530,4530,4530,5
|
|
20241017,090200,3340310,4510,4520,4520,4510,87
|
|
20241017,090100,2947730,4520,4530,4535,4520,39
|
|
20241017,090000,2771110,4530,4510,4580,4510,611
|