651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,194800,592033865,4720,4720,4720,4720,3670
|
|
20241011,194700,592033865,4720,4720,4720,4720,0
|
|
20241011,194600,592033865,4720,4720,4720,4720,0
|
|
20241011,194500,592033865,4720,4720,4720,4720,0
|
|
20241011,194400,592033865,4720,4720,4720,4720,0
|
|
20241011,194300,592033865,4720,4720,4720,4720,0
|
|
20241011,194200,592033865,4720,4720,4720,4720,0
|
|
20241011,194100,592033865,4720,4720,4720,4720,0
|
|
20241011,194000,592033865,4720,4720,4720,4720,0
|
|
20241011,193900,592033865,4720,4720,4720,4720,0
|
|
20241011,193800,592033865,4720,4720,4720,4720,0
|
|
20241011,193700,592033865,4720,4720,4720,4720,0
|
|
20241011,193600,592033865,4720,4720,4720,4720,0
|
|
20241011,193500,592033865,4720,4720,4720,4720,0
|
|
20241011,193400,592033865,4720,4720,4720,4720,0
|
|
20241011,193300,592033865,4720,4720,4720,4720,0
|
|
20241011,193200,592033865,4720,4720,4720,4720,0
|
|
20241011,193100,592033865,4720,4720,4720,4720,0
|
|
20241011,193000,592033865,4720,4720,4720,4720,0
|
|
20241011,192900,592033865,4720,4720,4720,4720,0
|
|
20241011,192800,592033865,4720,4720,4720,4720,0
|
|
20241011,192700,592033865,4720,4720,4720,4720,0
|
|
20241011,192600,592033865,4720,4720,4720,4720,0
|
|
20241011,192500,592033865,4720,4720,4720,4720,0
|
|
20241011,192400,592033865,4720,4720,4720,4720,0
|
|
20241011,192300,592033865,4720,4720,4720,4720,0
|
|
20241011,192200,592033865,4720,4720,4720,4720,0
|
|
20241011,192100,592033865,4720,4720,4720,4720,0
|
|
20241011,192000,592033865,4720,4720,4720,4720,0
|
|
20241011,191900,592033865,4720,4720,4720,4720,0
|
|
20241011,191800,592033865,4720,4720,4720,4720,3670
|
|
20241011,191700,592033865,4720,4720,4720,4720,0
|
|
20241011,191600,592033865,4720,4720,4720,4720,0
|
|
20241011,191500,592033865,4720,4720,4720,4720,0
|
|
20241011,191400,592033865,4720,4720,4720,4720,0
|
|
20241011,191300,592033865,4720,4720,4720,4720,0
|
|
20241011,191200,592033865,4720,4720,4720,4720,0
|
|
20241011,191100,592033865,4720,4720,4720,4720,0
|
|
20241011,191000,592033865,4720,4720,4720,4720,0
|
|
20241011,190900,592033865,4720,4720,4720,4720,0
|
|
20241011,190800,592033865,4720,4720,4720,4720,0
|
|
20241011,190700,592033865,4720,4720,4720,4720,0
|
|
20241011,190600,592033865,4720,4720,4720,4720,0
|
|
20241011,190500,592033865,4720,4720,4720,4720,0
|
|
20241011,190400,592033865,4720,4720,4720,4720,0
|
|
20241011,190300,592033865,4720,4720,4720,4720,0
|
|
20241011,190200,592033865,4720,4720,4720,4720,0
|
|
20241011,190100,592033865,4720,4720,4720,4720,0
|
|
20241011,190000,592033865,4720,4720,4720,4720,0
|
|
20241011,185900,592033865,4720,4720,4720,4720,0
|
|
20241011,185800,592033865,4720,4720,4720,4720,0
|
|
20241011,185700,592033865,4720,4720,4720,4720,0
|
|
20241011,185600,592033865,4720,4720,4720,4720,0
|
|
20241011,185500,592033865,4720,4720,4720,4720,0
|
|
20241011,185400,592033865,4720,4720,4720,4720,0
|
|
20241011,185300,592033865,4720,4720,4720,4720,0
|
|
20241011,185200,592033865,4720,4720,4720,4720,0
|
|
20241011,185100,592033865,4720,4720,4720,4720,0
|
|
20241011,185000,592033865,4720,4720,4720,4720,0
|
|
20241011,184900,592033865,4720,4720,4720,4720,0
|
|
20241011,184800,592033865,4720,4720,4720,4720,3670
|
|
20241011,184700,592033865,4720,4720,4720,4720,0
|
|
20241011,184600,592033865,4720,4720,4720,4720,0
|
|
20241011,184500,592033865,4720,4720,4720,4720,0
|
|
20241011,184400,592033865,4720,4720,4720,4720,0
|
|
20241011,184300,592033865,4720,4720,4720,4720,0
|
|
20241011,184200,592033865,4720,4720,4720,4720,0
|
|
20241011,184100,592033865,4720,4720,4720,4720,0
|
|
20241011,184000,592033865,4720,4720,4720,4720,0
|
|
20241011,183900,592033865,4720,4720,4720,4720,0
|
|
20241011,183800,592033865,4720,4720,4720,4720,0
|
|
20241011,183700,592033865,4720,4720,4720,4720,0
|
|
20241011,183600,592033865,4720,4720,4720,4720,0
|
|
20241011,183500,592033865,4720,4720,4720,4720,0
|
|
20241011,183400,592033865,4720,4720,4720,4720,0
|
|
20241011,183300,592033865,4720,4720,4720,4720,0
|
|
20241011,183200,592033865,4720,4720,4720,4720,0
|
|
20241011,183100,592033865,4720,4720,4720,4720,0
|
|
20241011,183000,592033865,4720,4720,4720,4720,0
|
|
20241011,182900,592033865,4720,4720,4720,4720,0
|
|
20241011,182800,592033865,4720,4720,4720,4720,0
|
|
20241011,182700,592033865,4720,4720,4720,4720,0
|
|
20241011,182600,592033865,4720,4720,4720,4720,0
|
|
20241011,182500,592033865,4720,4720,4720,4720,0
|
|
20241011,182400,592033865,4720,4720,4720,4720,0
|
|
20241011,182300,592033865,4720,4720,4720,4720,0
|
|
20241011,182200,592033865,4720,4720,4720,4720,0
|
|
20241011,182100,592033865,4720,4720,4720,4720,0
|
|
20241011,182000,592033865,4720,4720,4720,4720,0
|
|
20241011,181900,592033865,4720,4720,4720,4720,0
|
|
20241011,181800,592033865,4720,4720,4720,4720,3670
|
|
20241011,181700,592033865,4720,4720,4720,4720,0
|
|
20241011,181600,592033865,4720,4720,4720,4720,0
|
|
20241011,181500,592033865,4720,4720,4720,4720,0
|
|
20241011,181400,592033865,4720,4720,4720,4720,0
|
|
20241011,181300,592033865,4720,4720,4720,4720,0
|
|
20241011,181200,592033865,4720,4720,4720,4720,0
|
|
20241011,181100,592033865,4720,4720,4720,4720,0
|
|
20241011,181000,592033865,4720,4720,4720,4720,0
|
|
20241011,180900,592033865,4720,4720,4720,4720,0
|
|
20241011,180800,592033865,4720,4720,4720,4720,0
|
|
20241011,180700,592033865,4720,4720,4720,4720,0
|
|
20241011,180600,592033865,4720,4720,4720,4720,0
|
|
20241011,180500,592033865,4720,4720,4720,4720,0
|
|
20241011,180400,592033865,4720,4720,4720,4720,0
|
|
20241011,180300,592033865,4720,4720,4720,4720,0
|
|
20241011,180200,592033865,4720,4720,4720,4720,0
|
|
20241011,180100,592033865,4720,4720,4720,4720,0
|
|
20241011,180000,592033865,4720,4720,4720,4720,0
|
|
20241011,175900,592033865,4720,4720,4720,4720,0
|
|
20241011,175800,592033865,4720,4720,4720,4720,0
|
|
20241011,175700,592033865,4720,4720,4720,4720,0
|
|
20241011,175600,592033865,4720,4720,4720,4720,0
|
|
20241011,175500,592033865,4720,4720,4720,4720,0
|
|
20241011,175400,592033865,4720,4720,4720,4720,0
|
|
20241011,175300,592033865,4720,4720,4720,4720,0
|
|
20241011,175200,592033865,4720,4720,4720,4720,0
|
|
20241011,175100,592033865,4720,4720,4720,4720,0
|
|
20241011,175000,592033865,4720,4720,4720,4720,0
|
|
20241011,174900,592033865,4720,4720,4720,4720,0
|
|
20241011,174800,592033865,4720,4720,4720,4720,3670
|
|
20241011,174700,592033865,4720,4720,4720,4720,0
|
|
20241011,174600,592033865,4720,4720,4720,4720,0
|
|
20241011,174500,592033865,4720,4720,4720,4720,0
|
|
20241011,174400,592033865,4720,4720,4720,4720,0
|
|
20241011,174300,592033865,4720,4720,4720,4720,0
|
|
20241011,174200,592033865,4720,4720,4720,4720,0
|
|
20241011,174100,592033865,4720,4720,4720,4720,0
|
|
20241011,174000,592033865,4720,4720,4720,4720,0
|
|
20241011,173900,592033865,4720,4720,4720,4720,0
|
|
20241011,173800,592033865,4720,4720,4720,4720,0
|
|
20241011,173700,592033865,4720,4720,4720,4720,0
|
|
20241011,173600,592033865,4720,4720,4720,4720,0
|
|
20241011,173500,592033865,4720,4720,4720,4720,0
|
|
20241011,173400,592033865,4720,4720,4720,4720,0
|
|
20241011,173300,592033865,4720,4720,4720,4720,0
|
|
20241011,173200,592033865,4720,4720,4720,4720,0
|
|
20241011,173100,592033865,4720,4720,4720,4720,0
|
|
20241011,173000,592033865,4720,4720,4720,4720,0
|
|
20241011,172900,592033865,4720,4720,4720,4720,0
|
|
20241011,172800,592033865,4720,4720,4720,4720,0
|
|
20241011,172700,592033865,4720,4720,4720,4720,0
|
|
20241011,172600,592033865,4720,4720,4720,4720,0
|
|
20241011,172500,592033865,4720,4720,4720,4720,0
|
|
20241011,172400,592033865,4720,4720,4720,4720,0
|
|
20241011,172300,592033865,4720,4720,4720,4720,0
|
|
20241011,172200,592033865,4720,4720,4720,4720,0
|
|
20241011,172100,592033865,4720,4720,4720,4720,0
|
|
20241011,172000,592033865,4720,4720,4720,4720,0
|
|
20241011,171900,592033865,4720,4720,4720,4720,0
|
|
20241011,171800,592033865,4720,4720,4720,4720,3670
|
|
20241011,171700,592033865,4720,4720,4720,4720,0
|
|
20241011,171600,592033865,4720,4720,4720,4720,0
|
|
20241011,171500,592033865,4720,4720,4720,4720,0
|
|
20241011,171400,592033865,4720,4720,4720,4720,0
|
|
20241011,171300,592033865,4720,4720,4720,4720,0
|
|
20241011,171200,592033865,4720,4720,4720,4720,0
|
|
20241011,171100,592033865,4720,4720,4720,4720,0
|
|
20241011,171000,592033865,4720,4720,4720,4720,0
|
|
20241011,170900,592033865,4720,4720,4720,4720,0
|
|
20241011,170800,592033865,4720,4720,4720,4720,0
|
|
20241011,170700,592033865,4720,4720,4720,4720,0
|
|
20241011,170600,592033865,4720,4720,4720,4720,0
|
|
20241011,170500,592033865,4720,4720,4720,4720,0
|
|
20241011,170400,592033865,4720,4720,4720,4720,0
|
|
20241011,170300,592033865,4720,4720,4720,4720,0
|
|
20241011,170200,592033865,4720,4720,4720,4720,0
|
|
20241011,170100,592033865,4720,4720,4720,4720,0
|
|
20241011,170000,592033865,4720,4720,4720,4720,0
|
|
20241011,165900,592033865,4720,4720,4720,4720,0
|
|
20241011,165800,592033865,4720,4720,4720,4720,0
|
|
20241011,165700,592033865,4720,4720,4720,4720,0
|
|
20241011,165600,592033865,4720,4720,4720,4720,0
|
|
20241011,165500,592033865,4720,4720,4720,4720,0
|
|
20241011,165400,592033865,4720,4720,4720,4720,0
|
|
20241011,165300,592033865,4720,4720,4720,4720,0
|
|
20241011,165200,592033865,4720,4720,4720,4720,0
|
|
20241011,165100,592033865,4720,4720,4720,4720,0
|
|
20241011,165000,592033865,4720,4720,4720,4720,0
|
|
20241011,164900,592033865,4720,4720,4720,4720,0
|
|
20241011,164800,592033865,4720,4720,4720,4720,3670
|
|
20241011,164700,592033865,4720,4720,4720,4720,0
|
|
20241011,164600,592033865,4720,4720,4720,4720,0
|
|
20241011,164500,592033865,4720,4720,4720,4720,0
|
|
20241011,164400,592033865,4720,4720,4720,4720,0
|
|
20241011,164300,592033865,4720,4720,4720,4720,0
|
|
20241011,164200,592033865,4720,4720,4720,4720,0
|
|
20241011,164100,592033865,4720,4720,4720,4720,0
|
|
20241011,164000,592033865,4720,4720,4720,4720,0
|
|
20241011,163900,592033865,4720,4720,4720,4720,0
|
|
20241011,163800,592033865,4720,4720,4720,4720,0
|
|
20241011,163700,592033865,4720,4720,4720,4720,0
|
|
20241011,163600,592033865,4720,4720,4720,4720,0
|
|
20241011,163500,592033865,4720,4720,4720,4720,0
|
|
20241011,163400,592033865,4720,4720,4720,4720,0
|
|
20241011,163300,592033865,4720,4720,4720,4720,0
|
|
20241011,163200,592033865,4720,4720,4720,4720,0
|
|
20241011,163100,592033865,4720,4720,4720,4720,0
|
|
20241011,163000,592033865,4720,4720,4720,4720,0
|
|
20241011,162900,592033865,4720,4720,4720,4720,0
|
|
20241011,162800,592033865,4720,4720,4720,4720,0
|
|
20241011,162700,592033865,4720,4720,4720,4720,0
|
|
20241011,162600,592033865,4720,4720,4720,4720,0
|
|
20241011,162500,592033865,4720,4720,4720,4720,0
|
|
20241011,162400,592033865,4720,4720,4720,4720,0
|
|
20241011,162300,592033865,4720,4720,4720,4720,0
|
|
20241011,162200,592033865,4720,4720,4720,4720,0
|
|
20241011,162100,592033865,4720,4720,4720,4720,0
|
|
20241011,162000,592033865,4720,4720,4720,4720,0
|
|
20241011,161900,592033865,4720,4720,4720,4720,0
|
|
20241011,161800,592033865,4720,4720,4720,4720,3670
|
|
20241011,161700,592033865,4720,4720,4720,4720,0
|
|
20241011,161600,592033865,4720,4720,4720,4720,0
|
|
20241011,161500,592033865,4720,4720,4720,4720,0
|
|
20241011,161400,592033865,4720,4720,4720,4720,0
|
|
20241011,161300,592033865,4720,4720,4720,4720,0
|
|
20241011,161200,592033865,4720,4720,4720,4720,0
|
|
20241011,161100,592033865,4720,4720,4720,4720,0
|
|
20241011,161000,592033865,4720,4720,4720,4720,0
|
|
20241011,160900,592033865,4720,4720,4720,4720,0
|
|
20241011,160800,592033865,4720,4720,4720,4720,0
|
|
20241011,160700,592033865,4720,4720,4720,4720,0
|
|
20241011,160600,592033865,4720,4720,4720,4720,0
|
|
20241011,160500,592033865,4720,4720,4720,4720,0
|
|
20241011,160400,592033865,4720,4720,4720,4720,0
|
|
20241011,160300,592033865,4720,4720,4720,4720,0
|
|
20241011,160200,592033865,4720,4720,4720,4720,0
|
|
20241011,160100,592033865,4720,4720,4720,4720,0
|
|
20241011,160000,592033865,4720,4720,4720,4720,0
|
|
20241011,155900,592033865,4720,4720,4720,4720,0
|
|
20241011,155800,592033865,4720,4720,4720,4720,0
|
|
20241011,155700,592033865,4720,4720,4720,4720,0
|
|
20241011,155600,592033865,4720,4720,4720,4720,0
|
|
20241011,155500,592033865,4720,4720,4720,4720,0
|
|
20241011,155400,592033865,4720,4720,4720,4720,0
|
|
20241011,155300,592033865,4720,4720,4720,4720,0
|
|
20241011,155200,592033865,4720,4720,4720,4720,0
|
|
20241011,155100,592033865,4720,4720,4720,4720,0
|
|
20241011,155000,592033865,4720,4720,4720,4720,0
|
|
20241011,154900,592033865,4720,4720,4720,4720,0
|
|
20241011,154800,592033865,4720,4720,4720,4720,3670
|
|
20241011,154700,592033865,4720,4720,4720,4720,0
|
|
20241011,154600,592033865,4720,4720,4720,4720,0
|
|
20241011,154500,592033865,4720,4720,4720,4720,0
|
|
20241011,154400,592033865,4720,4720,4720,4720,0
|
|
20241011,154300,592033865,4720,4720,4720,4720,0
|
|
20241011,154200,592033865,4720,4720,4720,4720,0
|
|
20241011,154100,592033865,4720,4720,4720,4720,0
|
|
20241011,154000,592033865,4720,4720,4720,4720,0
|
|
20241011,153900,592033865,4720,4720,4720,4720,0
|
|
20241011,153800,592033865,4720,4720,4720,4720,0
|
|
20241011,153700,592033865,4720,4720,4720,4720,0
|
|
20241011,153600,592033865,4720,4720,4720,4720,0
|
|
20241011,153500,592033865,4720,4720,4720,4720,0
|
|
20241011,153400,592033865,4720,4720,4720,4720,0
|
|
20241011,153300,592033865,4720,4720,4720,4720,0
|
|
20241011,153200,592033865,4720,4720,4720,4720,0
|
|
20241011,153100,592033865,4720,4720,4720,4720,0
|
|
20241011,153000,592033865,4720,4720,4720,4720,3670
|
|
20241011,152900,574711465,4705,4705,4705,4705,0
|
|
20241011,152800,574711465,4705,4705,4705,4705,0
|
|
20241011,152700,574711465,4705,4705,4705,4705,0
|
|
20241011,152600,574711465,4705,4705,4705,4705,0
|
|
20241011,152500,574711465,4705,4705,4705,4705,0
|
|
20241011,152400,574711465,4705,4705,4705,4705,0
|
|
20241011,152300,574711465,4705,4705,4705,4705,0
|
|
20241011,152200,574711465,4705,4705,4705,4705,0
|
|
20241011,152100,574711465,4705,4705,4705,4705,0
|
|
20241011,152000,574711465,4705,4705,4705,4705,0
|
|
20241011,151900,574711465,4705,4705,4705,4705,0
|
|
20241011,151800,574711465,4705,4705,4705,4705,2
|
|
20241011,151700,574702055,4705,4705,4705,4705,155
|
|
20241011,151600,573972780,4705,4705,4705,4705,0
|
|
20241011,151500,573972780,4705,4710,4710,4705,86
|
|
20241011,151400,573568115,4710,4710,4710,4710,0
|
|
20241011,151300,573568115,4710,4710,4710,4710,0
|
|
20241011,151200,573568115,4710,4710,4710,4710,0
|
|
20241011,151100,573568115,4710,4710,4710,4710,0
|
|
20241011,151000,573568115,4710,4710,4710,4710,0
|
|
20241011,150900,573568115,4710,4710,4710,4710,0
|
|
20241011,150800,573568115,4710,4710,4710,4710,3
|
|
20241011,150700,573553985,4710,4710,4710,4710,10
|
|
20241011,150600,573506885,4715,4715,4715,4715,0
|
|
20241011,150500,573506885,4715,4715,4715,4715,0
|
|
20241011,150400,573506885,4715,4715,4715,4715,1
|
|
20241011,150300,573502170,4720,4720,4720,4720,0
|
|
20241011,150200,573502170,4720,4720,4720,4720,0
|
|
20241011,150100,573502170,4720,4720,4720,4720,0
|
|
20241011,150000,573502170,4720,4720,4720,4720,0
|
|
20241011,145900,573502170,4720,4720,4720,4720,1
|
|
20241011,145800,573497450,4720,4720,4720,4720,0
|
|
20241011,145700,573497450,4720,4720,4720,4720,0
|
|
20241011,145600,573497450,4720,4715,4720,4715,1197
|
|
20241011,145500,567848045,4705,4705,4705,4705,1
|
|
20241011,145400,567843340,4715,4710,4715,4710,348
|
|
20241011,145300,566203770,4710,4710,4710,4710,0
|
|
20241011,145200,566203770,4710,4710,4710,4710,348
|
|
20241011,145100,564564690,4710,4710,4710,4710,97
|
|
20241011,145000,564107820,4710,4710,4710,4710,0
|
|
20241011,144900,564107820,4710,4710,4710,4710,0
|
|
20241011,144800,564107820,4710,4710,4710,4710,0
|
|
20241011,144700,564107820,4710,4710,4710,4710,148
|
|
20241011,144600,563410740,4715,4715,4715,4715,0
|
|
20241011,144500,563410740,4715,4715,4715,4715,0
|
|
20241011,144400,563410740,4715,4710,4715,4705,4130
|
|
20241011,144300,543968100,4710,4710,4710,4710,0
|
|
20241011,144200,543968100,4710,4710,4710,4710,4
|
|
20241011,144100,543949260,4710,4710,4710,4710,0
|
|
20241011,144000,543949260,4710,4715,4715,4710,2218
|
|
20241011,143900,533502475,4720,4720,4720,4720,0
|
|
20241011,143800,533502475,4720,4720,4720,4720,0
|
|
20241011,143700,533502475,4720,4720,4720,4720,0
|
|
20241011,143600,533502475,4720,4720,4720,4720,0
|
|
20241011,143500,533502475,4720,4720,4720,4720,0
|
|
20241011,143400,533502475,4720,4720,4720,4720,5
|
|
20241011,143300,533478875,4730,4730,4730,4730,0
|
|
20241011,143200,533478875,4730,4730,4730,4730,0
|
|
20241011,143100,533478875,4730,4730,4730,4730,500
|
|
20241011,143000,531113875,4730,4725,4730,4725,1286
|
|
20241011,142900,525033025,4725,4720,4725,4720,3128
|
|
20241011,142800,510254585,4720,4710,4720,4710,1117
|
|
20241011,142700,504985500,4710,4710,4710,4710,45
|
|
20241011,142600,504773550,4710,4710,4710,4710,0
|
|
20241011,142500,504773550,4710,4710,4710,4710,1359
|
|
20241011,142400,498372660,4710,4710,4710,4710,13
|
|
20241011,142300,498311430,4705,4705,4705,4705,21
|
|
20241011,142200,498212625,4705,4705,4705,4705,0
|
|
20241011,142100,498212625,4705,4705,4705,4705,137
|
|
20241011,142000,497568040,4710,4710,4710,4710,0
|
|
20241011,141900,497568040,4710,4695,4710,4695,1765
|
|
20241011,141800,489271005,4690,4705,4705,4690,3194
|
|
20241011,141700,474259055,4705,4705,4705,4705,0
|
|
20241011,141600,474259055,4705,4705,4705,4705,0
|
|
20241011,141500,474259055,4705,4705,4705,4705,0
|
|
20241011,141400,474259055,4705,4705,4705,4705,2390
|
|
20241011,141300,463014105,4705,4705,4705,4705,0
|
|
20241011,141200,463014105,4705,4705,4705,4705,14
|
|
20241011,141100,462948235,4705,4705,4705,4705,24
|
|
20241011,141000,462835315,4700,4700,4700,4700,0
|
|
20241011,140900,462835315,4700,4700,4700,4700,0
|
|
20241011,140800,462835315,4700,4700,4700,4700,0
|
|
20241011,140700,462835315,4700,4700,4700,4700,0
|
|
20241011,140600,462835315,4700,4700,4700,4700,0
|
|
20241011,140500,462835315,4700,4700,4700,4700,0
|
|
20241011,140400,462835315,4700,4700,4700,4700,0
|
|
20241011,140300,462835315,4700,4700,4700,4700,0
|
|
20241011,140200,462835315,4700,4700,4700,4700,0
|
|
20241011,140100,462835315,4700,4700,4700,4700,0
|
|
20241011,140000,462835315,4700,4700,4700,4700,55
|
|
20241011,135900,462576815,4700,4700,4700,4700,29
|
|
20241011,135800,462440515,4700,4700,4700,4700,0
|
|
20241011,135700,462440515,4700,4700,4710,4700,214
|
|
20241011,135600,461433060,4700,4700,4700,4700,0
|
|
20241011,135500,461433060,4700,4700,4700,4700,55
|
|
20241011,135400,461174560,4700,4700,4700,4700,0
|
|
20241011,135300,461174560,4700,4700,4700,4700,28
|
|
20241011,135200,461042960,4700,4700,4700,4700,29
|
|
20241011,135100,460906660,4700,4700,4700,4700,0
|
|
20241011,135000,460906660,4700,4700,4700,4700,56
|
|
20241011,134900,460643460,4700,4700,4700,4700,0
|
|
20241011,134800,460643460,4700,4700,4700,4700,57
|
|
20241011,134700,460375560,4700,4700,4700,4700,0
|
|
20241011,134600,460375560,4700,4700,4700,4700,28
|
|
20241011,134500,460243960,4695,4700,4705,4695,1722
|
|
20241011,134400,452142260,4700,4700,4700,4700,10
|
|
20241011,134300,452095260,4695,4695,4695,4695,57
|
|
20241011,134200,451827645,4695,4695,4695,4695,0
|
|
20241011,134100,451827645,4695,4695,4695,4695,28
|
|
20241011,134000,451696185,4695,4695,4695,4695,29
|
|
20241011,133900,451560030,4695,4700,4700,4695,788
|
|
20241011,133800,447856565,4700,4700,4700,4700,28
|
|
20241011,133700,447724965,4700,4700,4700,4700,361
|
|
20241011,133600,446028265,4700,4700,4700,4700,29
|
|
20241011,133500,445891965,4700,4700,4700,4700,139
|
|
20241011,133400,445238665,4700,4700,4700,4700,27
|
|
20241011,133300,445111765,4700,4700,4700,4700,28
|
|
20241011,133200,444980165,4700,4700,4700,4700,1417
|
|
20241011,133100,438320265,4700,4700,4700,4700,29
|
|
20241011,133000,438183965,4700,4700,4700,4700,28
|
|
20241011,132900,438052365,4700,4700,4700,4700,0
|
|
20241011,132800,438052365,4700,4700,4700,4700,28
|
|
20241011,132700,437920765,4700,4700,4700,4700,27
|
|
20241011,132600,437793865,4700,4700,4700,4700,30
|
|
20241011,132500,437652865,4700,4700,4700,4700,27
|
|
20241011,132400,437525965,4700,4700,4700,4700,28
|
|
20241011,132300,437394365,4700,4700,4700,4700,28
|
|
20241011,132200,437262765,4700,4700,4700,4700,139
|
|
20241011,132100,436609465,4700,4700,4700,4700,57
|
|
20241011,132000,436341565,4700,4700,4700,4700,0
|
|
20241011,131900,436341565,4700,4700,4700,4700,29
|
|
20241011,131800,436205265,4700,4700,4700,4700,28
|
|
20241011,131700,436073665,4700,4700,4700,4700,27
|
|
20241011,131600,435946765,4710,4705,4710,4705,16
|
|
20241011,131500,435871450,4700,4700,4700,4700,0
|
|
20241011,131400,435871450,4700,4700,4700,4700,57
|
|
20241011,131300,435603550,4700,4700,4700,4700,0
|
|
20241011,131200,435603550,4700,4700,4700,4700,28
|
|
20241011,131100,435471950,4700,4705,4705,4700,713
|
|
20241011,131000,432117420,4705,4705,4705,4705,130
|
|
20241011,130900,431505770,4700,4700,4700,4700,57
|
|
20241011,130800,431237870,4700,4700,4700,4700,0
|
|
20241011,130700,431237870,4700,4700,4700,4700,55
|
|
20241011,130600,430979370,4700,4700,4700,4700,0
|
|
20241011,130500,430979370,4700,4700,4700,4700,57
|
|
20241011,130400,430711470,4700,4700,4700,4700,0
|
|
20241011,130300,430711470,4700,4700,4700,4700,0
|
|
20241011,130200,430711470,4700,4700,4700,4700,56
|
|
20241011,130100,430448270,4700,4700,4700,4700,0
|
|
20241011,130000,430448270,4700,4700,4700,4700,57
|
|
20241011,125900,430180370,4700,4700,4700,4700,0
|
|
20241011,125800,430180370,4700,4700,4700,4700,27
|
|
20241011,125700,430053470,4700,4705,4705,4700,31
|
|
20241011,125600,429907760,4705,4700,4705,4700,81
|
|
20241011,125500,429527035,4700,4700,4700,4700,85
|
|
20241011,125400,429127535,4700,4700,4700,4700,14
|
|
20241011,125300,429061735,4700,4700,4700,4700,57
|
|
20241011,125200,428793835,4700,4700,4700,4700,0
|
|
20241011,125100,428793835,4700,4700,4700,4700,28
|
|
20241011,125000,428662235,4700,4700,4700,4700,57
|
|
20241011,124900,428394335,4700,4700,4700,4700,27
|
|
20241011,124800,428267435,4705,4705,4705,4705,379
|
|
20241011,124700,426484240,4705,4705,4705,4705,28
|
|
20241011,124600,426352500,4700,4700,4700,4700,28
|
|
20241011,124500,426220900,4700,4700,4700,4700,27
|
|
20241011,124400,426094000,4700,4700,4700,4700,0
|
|
20241011,124300,426094000,4700,4700,4700,4700,30
|
|
20241011,124200,425953000,4700,4700,4700,4700,48
|
|
20241011,124100,425727400,4700,4700,4700,4700,20
|
|
20241011,124000,425633400,4705,4705,4705,4705,0
|
|
20241011,123900,425633400,4705,4700,4705,4700,742
|
|
20241011,123800,422142390,4700,4700,4700,4700,21
|
|
20241011,123700,422043690,4700,4700,4700,4700,20
|
|
20241011,123600,421949690,4700,4700,4700,4700,21
|
|
20241011,123500,421850990,4700,4700,4700,4700,20
|
|
20241011,123400,421756990,4700,4700,4700,4700,20
|
|
20241011,123300,421662990,4700,4700,4700,4700,20
|
|
20241011,123200,421568990,4700,4700,4700,4700,0
|
|
20241011,123100,421568990,4700,4700,4700,4700,21
|
|
20241011,123000,421470290,4700,4700,4700,4700,79
|
|
20241011,122900,421098990,4700,4700,4700,4700,20
|
|
20241011,122800,421004990,4700,4700,4700,4700,20
|
|
20241011,122700,420910990,4700,4700,4700,4700,0
|
|
20241011,122600,420910990,4700,4700,4700,4700,48
|
|
20241011,122500,420685390,4700,4695,4700,4695,542
|
|
20241011,122400,418138685,4700,4700,4705,4700,904
|
|
20241011,122300,413889875,4700,4700,4700,4700,28
|
|
20241011,122200,413758275,4700,4700,4700,4700,241
|
|
20241011,122100,412625575,4705,4700,4705,4700,41
|
|
20241011,122000,412432850,4700,4700,4700,4700,34
|
|
20241011,121900,412273050,4695,4695,4695,4695,57
|
|
20241011,121800,412005435,4695,4695,4695,4695,0
|
|
20241011,121700,412005435,4695,4695,4695,4695,56
|
|
20241011,121600,411742515,4695,4695,4695,4695,0
|
|
20241011,121500,411742515,4695,4695,4695,4695,0
|
|
20241011,121400,411742515,4695,4700,4700,4695,717
|
|
20241011,121300,408372895,4700,4700,4700,4700,0
|
|
20241011,121200,408372895,4700,4700,4700,4700,55
|
|
20241011,121100,408114395,4700,4700,4700,4700,0
|
|
20241011,121000,408114395,4700,4700,4700,4700,57
|
|
20241011,120900,407846495,4700,4700,4700,4700,0
|
|
20241011,120800,407846495,4700,4700,4700,4700,0
|
|
20241011,120700,407846495,4700,4700,4700,4700,56
|
|
20241011,120600,407583295,4700,4700,4700,4700,0
|
|
20241011,120500,407583295,4700,4700,4700,4700,179
|
|
20241011,120400,406741995,4700,4700,4700,4700,0
|
|
20241011,120300,406741995,4700,4700,4700,4700,60
|
|
20241011,120200,406459995,4700,4700,4700,4700,0
|
|
20241011,120100,406459995,4700,4700,4700,4700,28
|
|
20241011,120000,406328395,4700,4700,4700,4700,36
|
|
20241011,115900,406159195,4700,4700,4700,4700,0
|
|
20241011,115800,406159195,4700,4700,4700,4700,57
|
|
20241011,115700,405891295,4700,4700,4700,4700,0
|
|
20241011,115600,405891295,4700,4700,4700,4700,27
|
|
20241011,115500,405764395,4700,4700,4700,4700,28
|
|
20241011,115400,405632795,4700,4700,4700,4700,28
|
|
20241011,115300,405501195,4700,4700,4700,4700,29
|
|
20241011,115200,405364895,4700,4700,4700,4700,1
|
|
20241011,115100,405360195,4695,4695,4695,4695,56
|
|
20241011,115000,405097275,4695,4695,4695,4695,0
|
|
20241011,114900,405097275,4695,4695,4695,4695,28
|
|
20241011,114800,404965815,4695,4700,4700,4695,28
|
|
20241011,114700,404834350,4700,4700,4700,4700,27
|
|
20241011,114600,404707450,4700,4700,4700,4700,28
|
|
20241011,114500,404575850,4700,4700,4700,4700,70
|
|
20241011,114400,404246850,4700,4700,4700,4700,27
|
|
20241011,114300,404119950,4700,4700,4700,4700,47
|
|
20241011,114200,403899050,4695,4695,4695,4695,28
|
|
20241011,114100,403767590,4695,4695,4695,4695,28
|
|
20241011,114000,403636130,4695,4695,4695,4695,29
|
|
20241011,113900,403499975,4695,4695,4695,4695,29
|
|
20241011,113800,403363820,4695,4695,4695,4695,28
|
|
20241011,113700,403232360,4695,4695,4695,4695,0
|
|
20241011,113600,403232360,4695,4695,4695,4695,29
|
|
20241011,113500,403096205,4695,4695,4695,4695,28
|
|
20241011,113400,402964745,4695,4695,4695,4695,28
|
|
20241011,113300,402833285,4695,4695,4695,4695,27
|
|
20241011,113200,402706520,4700,4700,4700,4700,26
|
|
20241011,113100,402584320,4695,4695,4695,4695,29
|
|
20241011,113000,402448165,4695,4705,4705,4695,194
|
|
20241011,112900,401537280,4700,4700,4700,4700,20
|
|
20241011,112800,401443280,4700,4700,4700,4700,20
|
|
20241011,112700,401349280,4700,4700,4700,4700,21
|
|
20241011,112600,401250580,4700,4700,4700,4700,65
|
|
20241011,112500,400945080,4700,4700,4700,4700,0
|
|
20241011,112400,400945080,4700,4700,4700,4700,40
|
|
20241011,112300,400757080,4700,4700,4700,4700,0
|
|
20241011,112200,400757080,4700,4700,4700,4700,41
|
|
20241011,112100,400564380,4700,4700,4700,4700,0
|
|
20241011,112000,400564380,4700,4700,4700,4700,21
|
|
20241011,111900,400465680,4710,4710,4710,4710,0
|
|
20241011,111800,400465680,4710,4700,4710,4700,453
|
|
20241011,111700,398336480,4695,4700,4700,4695,233
|
|
20241011,111600,397241485,4695,4700,4700,4695,2562
|
|
20241011,111500,385202495,4700,4700,4700,4700,195
|
|
20241011,111400,384285995,4705,4705,4705,4705,22
|
|
20241011,111300,384182485,4705,4705,4705,4700,691
|
|
20241011,111200,380931430,4705,4705,4705,4705,55
|
|
20241011,111100,380672655,4705,4705,4705,4705,0
|
|
20241011,111000,380672655,4705,4705,4705,4705,57
|
|
20241011,110900,380404470,4705,4705,4705,4705,0
|
|
20241011,110800,380404470,4705,4705,4705,4705,56
|
|
20241011,110700,380140990,4705,4705,4705,4705,0
|
|
20241011,110600,380140990,4705,4705,4705,4705,27
|
|
20241011,110500,380013955,4705,4705,4705,4705,30
|
|
20241011,110400,379872805,4705,4705,4705,4705,0
|
|
20241011,110300,379872805,4705,4705,4710,4705,59
|
|
20241011,110200,379595190,4705,4705,4705,4705,0
|
|
20241011,110100,379595190,4705,4705,4705,4705,28
|
|
20241011,110000,379463450,4705,4705,4705,4705,29
|
|
20241011,105900,379327005,4705,4705,4705,4705,28
|
|
20241011,105800,379195265,4705,4710,4710,4705,31
|
|
20241011,105700,379049395,4705,4705,4705,4705,28
|
|
20241011,105600,378917655,4700,4700,4700,4700,29
|
|
20241011,105500,378781355,4705,4705,4705,4705,0
|
|
20241011,105400,378781355,4705,4705,4705,4705,459
|
|
20241011,105300,376621760,4705,4705,4705,4705,29
|
|
20241011,105200,376485315,4705,4705,4705,4705,195
|
|
20241011,105100,375567840,4705,4700,4705,4700,65
|
|
20241011,105000,375262155,4700,4700,4700,4700,25
|
|
20241011,104900,375144655,4700,4700,4700,4700,21
|
|
20241011,104800,375045955,4700,4700,4700,4700,15
|
|
20241011,104700,374975455,4700,4700,4700,4700,0
|
|
20241011,104600,374975455,4700,4700,4700,4700,20
|
|
20241011,104500,374881455,4705,4705,4705,4705,20
|
|
20241011,104400,374787355,4700,4700,4700,4700,21
|
|
20241011,104300,374688655,4700,4700,4700,4700,0
|
|
20241011,104200,374688655,4700,4700,4700,4700,0
|
|
20241011,104100,374688655,4700,4700,4700,4700,20
|
|
20241011,104000,374594655,4700,4700,4700,4700,0
|
|
20241011,103900,374594655,4700,4700,4700,4700,21
|
|
20241011,103800,374495955,4710,4705,4710,4705,150
|
|
20241011,103700,373790105,4700,4705,4705,4700,1344
|
|
20241011,103600,367468160,4715,4715,4715,4715,0
|
|
20241011,103500,367468160,4715,4720,4725,4715,793
|
|
20241011,103400,363728665,4715,4710,4715,4705,75
|
|
20241011,103300,363375410,4710,4705,4710,4705,7239
|
|
20241011,103200,329315175,4705,4700,4715,4700,3608
|
|
20241011,103100,312335930,4715,4705,4720,4695,9295
|
|
20241011,103000,268604235,4705,4705,4705,4705,0
|
|
20241011,102900,268604235,4705,4705,4705,4705,27
|
|
20241011,102800,268477200,4705,4705,4730,4705,2320
|
|
20241011,102700,257520580,4700,4705,4710,4700,49
|
|
20241011,102600,257290170,4700,4700,4700,4700,0
|
|
20241011,102500,257290170,4700,4700,4700,4700,27
|
|
20241011,102400,257163270,4715,4710,4725,4710,2039
|
|
20241011,102300,247544150,4710,4695,4710,4695,555
|
|
20241011,102200,244931750,4690,4695,4695,4690,48
|
|
20241011,102100,244706530,4685,4685,4685,4685,0
|
|
20241011,102000,244706530,4685,4700,4700,4685,47
|
|
20241011,101900,244486035,4700,4695,4700,4695,7773
|
|
20241011,101800,207952975,4695,4695,4695,4695,20
|
|
20241011,101700,207859075,4685,4695,4695,4685,581
|
|
20241011,101600,205131450,4690,4690,4690,4690,2
|
|
20241011,101500,205122070,4690,4690,4695,4685,68
|
|
20241011,101400,204803405,4685,4685,4685,4685,0
|
|
20241011,101300,204803405,4685,4685,4685,4685,58
|
|
20241011,101200,204531675,4685,4685,4685,4685,0
|
|
20241011,101100,204531675,4685,4685,4685,4685,27
|
|
20241011,101000,204405180,4685,4690,4690,4685,60
|
|
20241011,100900,204123885,4685,4685,4685,4685,0
|
|
20241011,100800,204123885,4685,4685,4685,4685,54
|
|
20241011,100700,203870895,4690,4690,4690,4690,272
|
|
20241011,100600,202595215,4685,4685,4685,4685,79
|
|
20241011,100500,202225100,4690,4690,4690,4690,2
|
|
20241011,100400,202215720,4685,4685,4685,4685,27
|
|
20241011,100300,202089225,4685,4680,4685,4680,625
|
|
20241011,100200,199163260,4685,4690,4690,4685,110
|
|
20241011,100100,198647900,4685,4690,4690,4685,50
|
|
20241011,100000,198413535,4695,4695,4695,4695,0
|
|
20241011,095900,198413535,4695,4690,4695,4690,28
|
|
20241011,095800,198282210,4690,4690,4690,4690,27
|
|
20241011,095700,198155580,4690,4690,4690,4690,27
|
|
20241011,095600,198028950,4690,4690,4690,4690,28
|
|
20241011,095500,197897630,4690,4690,4690,4690,0
|
|
20241011,095400,197897630,4690,4690,4690,4690,29
|
|
20241011,095300,197761620,4690,4690,4690,4690,314
|
|
20241011,095200,196288960,4690,4695,4695,4690,733
|
|
20241011,095100,192847660,4695,4695,4695,4695,27
|
|
20241011,095000,192720895,4700,4695,4700,4695,28
|
|
20241011,094900,192589430,4695,4695,4695,4695,29
|
|
20241011,094800,192453275,4695,4695,4695,4695,27
|
|
20241011,094700,192326510,4695,4695,4695,4695,0
|
|
20241011,094600,192326510,4695,4695,4695,4695,27
|
|
20241011,094500,192199745,4695,4695,4695,4695,27
|
|
20241011,094400,192072980,4695,4700,4705,4695,60
|
|
20241011,094300,191791075,4695,4695,4705,4695,760
|
|
20241011,094200,188222130,4700,4700,4700,4695,50
|
|
20241011,094100,187987265,4695,4700,4700,4695,53
|
|
20241011,094000,187738305,4705,4705,4705,4705,5
|
|
20241011,093900,187714780,4705,4705,4705,4700,46
|
|
20241011,093800,187498490,4710,4710,4710,4710,0
|
|
20241011,093700,187498490,4710,4695,4710,4695,826
|
|
20241011,093600,183608450,4705,4700,4705,4700,41
|
|
20241011,093500,183415680,4705,4705,4705,4695,38
|
|
20241011,093400,183237130,4705,4705,4705,4705,27
|
|
20241011,093300,183110095,4695,4695,4695,4695,0
|
|
20241011,093200,183110095,4695,4695,4710,4695,112
|
|
20241011,093100,182583550,4695,4695,4695,4695,54
|
|
20241011,093000,182330020,4685,4685,4685,4685,27
|
|
20241011,092900,182203525,4705,4705,4705,4705,22
|
|
20241011,092800,182100015,4705,4705,4715,4705,2104
|
|
20241011,092700,172189405,4700,4690,4700,4690,88
|
|
20241011,092600,171775970,4695,4685,4695,4685,161
|
|
20241011,092500,171020940,4675,4675,4675,4675,26
|
|
20241011,092400,170899390,4690,4690,4690,4690,0
|
|
20241011,092300,170899390,4690,4685,4690,4680,966
|
|
20241011,092200,166372950,4700,4700,4700,4700,0
|
|
20241011,092100,166372950,4700,4700,4700,4700,224
|
|
20241011,092000,165320150,4690,4705,4705,4690,753
|
|
20241011,091900,161784830,4700,4700,4700,4700,201
|
|
20241011,091800,160840130,4700,4710,4710,4695,412
|
|
20241011,091700,158903405,4710,4705,4710,4705,1155
|
|
20241011,091600,153466325,4705,4700,4705,4700,552
|
|
20241011,091500,150869640,4690,4705,4705,4690,684
|
|
20241011,091400,147654190,4705,4705,4705,4695,1457
|
|
20241011,091300,140800805,4705,4705,4705,4700,212
|
|
20241011,091200,139803350,4705,4715,4715,4705,1405
|
|
20241011,091100,133191420,4710,4705,4710,4705,1285
|
|
20241011,091000,127140350,4705,4700,4705,4700,1760
|
|
20241011,090900,118866320,4705,4695,4705,4695,656
|
|
20241011,090800,115782955,4695,4700,4700,4695,882
|
|
20241011,090700,111641500,4700,4695,4700,4695,1459
|
|
20241011,090600,104785485,4695,4695,4695,4685,710
|
|
20241011,090500,101452045,4695,4690,4700,4670,2109
|
|
20241011,090400,91544220,4690,4700,4700,4670,1826
|
|
20241011,090300,82983755,4700,4720,4720,4670,1706
|
|
20241011,090200,74968400,4670,4660,4700,4660,7169
|
|
20241011,090100,41309255,4660,4660,4665,4655,1550
|
|
20241011,090000,34086040,4660,4655,4660,4655,7322
|