651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,194800,514252565,4780,4780,4780,4780,333
|
|
20241014,194700,514252565,4780,4780,4780,4780,0
|
|
20241014,194600,514252565,4780,4780,4780,4780,0
|
|
20241014,194500,514252565,4780,4780,4780,4780,0
|
|
20241014,194400,514252565,4780,4780,4780,4780,0
|
|
20241014,194300,514252565,4780,4780,4780,4780,0
|
|
20241014,194200,514252565,4780,4780,4780,4780,0
|
|
20241014,194100,514252565,4780,4780,4780,4780,0
|
|
20241014,194000,514252565,4780,4780,4780,4780,0
|
|
20241014,193900,514252565,4780,4780,4780,4780,0
|
|
20241014,193800,514252565,4780,4780,4780,4780,0
|
|
20241014,193700,514252565,4780,4780,4780,4780,0
|
|
20241014,193600,514252565,4780,4780,4780,4780,0
|
|
20241014,193500,514252565,4780,4780,4780,4780,0
|
|
20241014,193400,514252565,4780,4780,4780,4780,0
|
|
20241014,193300,514252565,4780,4780,4780,4780,0
|
|
20241014,193200,514252565,4780,4780,4780,4780,0
|
|
20241014,193100,514252565,4780,4780,4780,4780,0
|
|
20241014,193000,514252565,4780,4780,4780,4780,0
|
|
20241014,192900,514252565,4780,4780,4780,4780,0
|
|
20241014,192800,514252565,4780,4780,4780,4780,0
|
|
20241014,192700,514252565,4780,4780,4780,4780,0
|
|
20241014,192600,514252565,4780,4780,4780,4780,0
|
|
20241014,192500,514252565,4780,4780,4780,4780,0
|
|
20241014,192400,514252565,4780,4780,4780,4780,0
|
|
20241014,192300,514252565,4780,4780,4780,4780,0
|
|
20241014,192200,514252565,4780,4780,4780,4780,0
|
|
20241014,192100,514252565,4780,4780,4780,4780,0
|
|
20241014,192000,514252565,4780,4780,4780,4780,0
|
|
20241014,191900,514252565,4780,4780,4780,4780,0
|
|
20241014,191800,514252565,4780,4780,4780,4780,333
|
|
20241014,191700,514252565,4780,4780,4780,4780,0
|
|
20241014,191600,514252565,4780,4780,4780,4780,0
|
|
20241014,191500,514252565,4780,4780,4780,4780,0
|
|
20241014,191400,514252565,4780,4780,4780,4780,0
|
|
20241014,191300,514252565,4780,4780,4780,4780,0
|
|
20241014,191200,514252565,4780,4780,4780,4780,0
|
|
20241014,191100,514252565,4780,4780,4780,4780,0
|
|
20241014,191000,514252565,4780,4780,4780,4780,0
|
|
20241014,190900,514252565,4780,4780,4780,4780,0
|
|
20241014,190800,514252565,4780,4780,4780,4780,0
|
|
20241014,190700,514252565,4780,4780,4780,4780,0
|
|
20241014,190600,514252565,4780,4780,4780,4780,0
|
|
20241014,190500,514252565,4780,4780,4780,4780,0
|
|
20241014,190400,514252565,4780,4780,4780,4780,0
|
|
20241014,190300,514252565,4780,4780,4780,4780,0
|
|
20241014,190200,514252565,4780,4780,4780,4780,0
|
|
20241014,190100,514252565,4780,4780,4780,4780,0
|
|
20241014,190000,514252565,4780,4780,4780,4780,0
|
|
20241014,185900,514252565,4780,4780,4780,4780,0
|
|
20241014,185800,514252565,4780,4780,4780,4780,0
|
|
20241014,185700,514252565,4780,4780,4780,4780,0
|
|
20241014,185600,514252565,4780,4780,4780,4780,0
|
|
20241014,185500,514252565,4780,4780,4780,4780,0
|
|
20241014,185400,514252565,4780,4780,4780,4780,0
|
|
20241014,185300,514252565,4780,4780,4780,4780,0
|
|
20241014,185200,514252565,4780,4780,4780,4780,0
|
|
20241014,185100,514252565,4780,4780,4780,4780,0
|
|
20241014,185000,514252565,4780,4780,4780,4780,0
|
|
20241014,184900,514252565,4780,4780,4780,4780,0
|
|
20241014,184800,514252565,4780,4780,4780,4780,333
|
|
20241014,184700,514252565,4780,4780,4780,4780,0
|
|
20241014,184600,514252565,4780,4780,4780,4780,0
|
|
20241014,184500,514252565,4780,4780,4780,4780,0
|
|
20241014,184400,514252565,4780,4780,4780,4780,0
|
|
20241014,184300,514252565,4780,4780,4780,4780,0
|
|
20241014,184200,514252565,4780,4780,4780,4780,0
|
|
20241014,184100,514252565,4780,4780,4780,4780,0
|
|
20241014,184000,514252565,4780,4780,4780,4780,0
|
|
20241014,183900,514252565,4780,4780,4780,4780,0
|
|
20241014,183800,514252565,4780,4780,4780,4780,0
|
|
20241014,183700,514252565,4780,4780,4780,4780,0
|
|
20241014,183600,514252565,4780,4780,4780,4780,0
|
|
20241014,183500,514252565,4780,4780,4780,4780,0
|
|
20241014,183400,514252565,4780,4780,4780,4780,0
|
|
20241014,183300,514252565,4780,4780,4780,4780,0
|
|
20241014,183200,514252565,4780,4780,4780,4780,0
|
|
20241014,183100,514252565,4780,4780,4780,4780,0
|
|
20241014,183000,514252565,4780,4780,4780,4780,0
|
|
20241014,182900,514252565,4780,4780,4780,4780,0
|
|
20241014,182800,514252565,4780,4780,4780,4780,0
|
|
20241014,182700,514252565,4780,4780,4780,4780,0
|
|
20241014,182600,514252565,4780,4780,4780,4780,0
|
|
20241014,182500,514252565,4780,4780,4780,4780,0
|
|
20241014,182400,514252565,4780,4780,4780,4780,0
|
|
20241014,182300,514252565,4780,4780,4780,4780,0
|
|
20241014,182200,514252565,4780,4780,4780,4780,0
|
|
20241014,182100,514252565,4780,4780,4780,4780,0
|
|
20241014,182000,514252565,4780,4780,4780,4780,0
|
|
20241014,181900,514252565,4780,4780,4780,4780,0
|
|
20241014,181800,514252565,4780,4780,4780,4780,333
|
|
20241014,181700,514252565,4780,4780,4780,4780,0
|
|
20241014,181600,514252565,4780,4780,4780,4780,0
|
|
20241014,181500,514252565,4780,4780,4780,4780,0
|
|
20241014,181400,514252565,4780,4780,4780,4780,0
|
|
20241014,181300,514252565,4780,4780,4780,4780,0
|
|
20241014,181200,514252565,4780,4780,4780,4780,0
|
|
20241014,181100,514252565,4780,4780,4780,4780,0
|
|
20241014,181000,514252565,4780,4780,4780,4780,0
|
|
20241014,180900,514252565,4780,4780,4780,4780,0
|
|
20241014,180800,514252565,4780,4780,4780,4780,0
|
|
20241014,180700,514252565,4780,4780,4780,4780,0
|
|
20241014,180600,514252565,4780,4780,4780,4780,0
|
|
20241014,180500,514252565,4780,4780,4780,4780,0
|
|
20241014,180400,514252565,4780,4780,4780,4780,0
|
|
20241014,180300,514252565,4780,4780,4780,4780,0
|
|
20241014,180200,514252565,4780,4780,4780,4780,0
|
|
20241014,180100,514252565,4780,4780,4780,4780,0
|
|
20241014,180000,514252565,4780,4780,4780,4780,0
|
|
20241014,175900,514252565,4780,4780,4780,4780,0
|
|
20241014,175800,514252565,4780,4780,4780,4780,0
|
|
20241014,175700,514252565,4780,4780,4780,4780,0
|
|
20241014,175600,514252565,4780,4780,4780,4780,0
|
|
20241014,175500,514252565,4780,4780,4780,4780,0
|
|
20241014,175400,514252565,4780,4780,4780,4780,0
|
|
20241014,175300,514252565,4780,4780,4780,4780,0
|
|
20241014,175200,514252565,4780,4780,4780,4780,0
|
|
20241014,175100,514252565,4780,4780,4780,4780,0
|
|
20241014,175000,514252565,4780,4780,4780,4780,0
|
|
20241014,174900,514252565,4780,4780,4780,4780,0
|
|
20241014,174800,514252565,4780,4780,4780,4780,333
|
|
20241014,174700,514252565,4780,4780,4780,4780,0
|
|
20241014,174600,514252565,4780,4780,4780,4780,0
|
|
20241014,174500,514252565,4780,4780,4780,4780,0
|
|
20241014,174400,514252565,4780,4780,4780,4780,0
|
|
20241014,174300,514252565,4780,4780,4780,4780,0
|
|
20241014,174200,514252565,4780,4780,4780,4780,0
|
|
20241014,174100,514252565,4780,4780,4780,4780,0
|
|
20241014,174000,514252565,4780,4780,4780,4780,0
|
|
20241014,173900,514252565,4780,4780,4780,4780,0
|
|
20241014,173800,514252565,4780,4780,4780,4780,0
|
|
20241014,173700,514252565,4780,4780,4780,4780,0
|
|
20241014,173600,514252565,4780,4780,4780,4780,0
|
|
20241014,173500,514252565,4780,4780,4780,4780,0
|
|
20241014,173400,514252565,4780,4780,4780,4780,0
|
|
20241014,173300,514252565,4780,4780,4780,4780,0
|
|
20241014,173200,514252565,4780,4780,4780,4780,0
|
|
20241014,173100,514252565,4780,4780,4780,4780,0
|
|
20241014,173000,514252565,4780,4780,4780,4780,0
|
|
20241014,172900,514252565,4780,4780,4780,4780,0
|
|
20241014,172800,514252565,4780,4780,4780,4780,0
|
|
20241014,172700,514252565,4780,4780,4780,4780,0
|
|
20241014,172600,514252565,4780,4780,4780,4780,0
|
|
20241014,172500,514252565,4780,4780,4780,4780,0
|
|
20241014,172400,514252565,4780,4780,4780,4780,0
|
|
20241014,172300,514252565,4780,4780,4780,4780,0
|
|
20241014,172200,514252565,4780,4780,4780,4780,0
|
|
20241014,172100,514252565,4780,4780,4780,4780,0
|
|
20241014,172000,514252565,4780,4780,4780,4780,0
|
|
20241014,171900,514252565,4780,4780,4780,4780,0
|
|
20241014,171800,514252565,4780,4780,4780,4780,333
|
|
20241014,171700,514252565,4780,4780,4780,4780,0
|
|
20241014,171600,514252565,4780,4780,4780,4780,0
|
|
20241014,171500,514252565,4780,4780,4780,4780,0
|
|
20241014,171400,514252565,4780,4780,4780,4780,0
|
|
20241014,171300,514252565,4780,4780,4780,4780,0
|
|
20241014,171200,514252565,4780,4780,4780,4780,0
|
|
20241014,171100,514252565,4780,4780,4780,4780,0
|
|
20241014,171000,514252565,4780,4780,4780,4780,0
|
|
20241014,170900,514252565,4780,4780,4780,4780,0
|
|
20241014,170800,514252565,4780,4780,4780,4780,0
|
|
20241014,170700,514252565,4780,4780,4780,4780,0
|
|
20241014,170600,514252565,4780,4780,4780,4780,0
|
|
20241014,170500,514252565,4780,4780,4780,4780,0
|
|
20241014,170400,514252565,4780,4780,4780,4780,0
|
|
20241014,170300,514252565,4780,4780,4780,4780,0
|
|
20241014,170200,514252565,4780,4780,4780,4780,0
|
|
20241014,170100,514252565,4780,4780,4780,4780,0
|
|
20241014,170000,514252565,4780,4780,4780,4780,0
|
|
20241014,165900,514252565,4780,4780,4780,4780,0
|
|
20241014,165800,514252565,4780,4780,4780,4780,0
|
|
20241014,165700,514252565,4780,4780,4780,4780,0
|
|
20241014,165600,514252565,4780,4780,4780,4780,0
|
|
20241014,165500,514252565,4780,4780,4780,4780,0
|
|
20241014,165400,514252565,4780,4780,4780,4780,0
|
|
20241014,165300,514252565,4780,4780,4780,4780,0
|
|
20241014,165200,514252565,4780,4780,4780,4780,0
|
|
20241014,165100,514252565,4780,4780,4780,4780,0
|
|
20241014,165000,514252565,4780,4780,4780,4780,0
|
|
20241014,164900,514252565,4780,4780,4780,4780,0
|
|
20241014,164800,514252565,4780,4780,4780,4780,333
|
|
20241014,164700,514252565,4780,4780,4780,4780,0
|
|
20241014,164600,514252565,4780,4780,4780,4780,0
|
|
20241014,164500,514252565,4780,4780,4780,4780,0
|
|
20241014,164400,514252565,4780,4780,4780,4780,0
|
|
20241014,164300,514252565,4780,4780,4780,4780,0
|
|
20241014,164200,514252565,4780,4780,4780,4780,0
|
|
20241014,164100,514252565,4780,4780,4780,4780,0
|
|
20241014,164000,514252565,4780,4780,4780,4780,0
|
|
20241014,163900,514252565,4780,4780,4780,4780,0
|
|
20241014,163800,514252565,4780,4780,4780,4780,0
|
|
20241014,163700,514252565,4780,4780,4780,4780,0
|
|
20241014,163600,514252565,4780,4780,4780,4780,0
|
|
20241014,163500,514252565,4780,4780,4780,4780,0
|
|
20241014,163400,514252565,4780,4780,4780,4780,0
|
|
20241014,163300,514252565,4780,4780,4780,4780,0
|
|
20241014,163200,514252565,4780,4780,4780,4780,0
|
|
20241014,163100,514252565,4780,4780,4780,4780,0
|
|
20241014,163000,514252565,4780,4780,4780,4780,0
|
|
20241014,162900,514252565,4780,4780,4780,4780,0
|
|
20241014,162800,514252565,4780,4780,4780,4780,0
|
|
20241014,162700,514252565,4780,4780,4780,4780,0
|
|
20241014,162600,514252565,4780,4780,4780,4780,0
|
|
20241014,162500,514252565,4780,4780,4780,4780,0
|
|
20241014,162400,514252565,4780,4780,4780,4780,0
|
|
20241014,162300,514252565,4780,4780,4780,4780,0
|
|
20241014,162200,514252565,4780,4780,4780,4780,0
|
|
20241014,162100,514252565,4780,4780,4780,4780,0
|
|
20241014,162000,514252565,4780,4780,4780,4780,0
|
|
20241014,161900,514252565,4780,4780,4780,4780,0
|
|
20241014,161800,514252565,4780,4780,4780,4780,333
|
|
20241014,161700,514252565,4780,4780,4780,4780,0
|
|
20241014,161600,514252565,4780,4780,4780,4780,0
|
|
20241014,161500,514252565,4780,4780,4780,4780,0
|
|
20241014,161400,514252565,4780,4780,4780,4780,0
|
|
20241014,161300,514252565,4780,4780,4780,4780,0
|
|
20241014,161200,514252565,4780,4780,4780,4780,0
|
|
20241014,161100,514252565,4780,4780,4780,4780,0
|
|
20241014,161000,514252565,4780,4780,4780,4780,0
|
|
20241014,160900,514252565,4780,4780,4780,4780,0
|
|
20241014,160800,514252565,4780,4780,4780,4780,0
|
|
20241014,160700,514252565,4780,4780,4780,4780,0
|
|
20241014,160600,514252565,4780,4780,4780,4780,0
|
|
20241014,160500,514252565,4780,4780,4780,4780,0
|
|
20241014,160400,514252565,4780,4780,4780,4780,0
|
|
20241014,160300,514252565,4780,4780,4780,4780,0
|
|
20241014,160200,514252565,4780,4780,4780,4780,0
|
|
20241014,160100,514252565,4780,4780,4780,4780,0
|
|
20241014,160000,514252565,4780,4780,4780,4780,0
|
|
20241014,155900,514252565,4780,4780,4780,4780,0
|
|
20241014,155800,514252565,4780,4780,4780,4780,0
|
|
20241014,155700,514252565,4780,4780,4780,4780,0
|
|
20241014,155600,514252565,4780,4780,4780,4780,0
|
|
20241014,155500,514252565,4780,4780,4780,4780,0
|
|
20241014,155400,514252565,4780,4780,4780,4780,0
|
|
20241014,155300,514252565,4780,4780,4780,4780,0
|
|
20241014,155200,514252565,4780,4780,4780,4780,0
|
|
20241014,155100,514252565,4780,4780,4780,4780,0
|
|
20241014,155000,514252565,4780,4780,4780,4780,0
|
|
20241014,154900,514252565,4780,4780,4780,4780,0
|
|
20241014,154800,514252565,4780,4780,4780,4780,333
|
|
20241014,154700,514252565,4780,4780,4780,4780,0
|
|
20241014,154600,514252565,4780,4780,4780,4780,0
|
|
20241014,154500,514252565,4780,4780,4780,4780,0
|
|
20241014,154400,514252565,4780,4780,4780,4780,0
|
|
20241014,154300,514252565,4780,4780,4780,4780,0
|
|
20241014,154200,514252565,4780,4780,4780,4780,0
|
|
20241014,154100,514252565,4780,4780,4780,4780,0
|
|
20241014,154000,514252565,4780,4780,4780,4780,0
|
|
20241014,153900,514252565,4780,4780,4780,4780,0
|
|
20241014,153800,514252565,4780,4780,4780,4780,0
|
|
20241014,153700,514252565,4780,4780,4780,4780,0
|
|
20241014,153600,514252565,4780,4780,4780,4780,0
|
|
20241014,153500,514252565,4780,4780,4780,4780,0
|
|
20241014,153400,514252565,4780,4780,4780,4780,0
|
|
20241014,153300,514252565,4780,4780,4780,4780,0
|
|
20241014,153200,514252565,4780,4780,4780,4780,0
|
|
20241014,153100,514252565,4780,4780,4780,4780,0
|
|
20241014,153000,514252565,4780,4780,4780,4780,333
|
|
20241014,152900,512660825,4775,4775,4775,4775,0
|
|
20241014,152800,512660825,4775,4775,4775,4775,0
|
|
20241014,152700,512660825,4775,4775,4775,4775,0
|
|
20241014,152600,512660825,4775,4775,4775,4775,0
|
|
20241014,152500,512660825,4775,4775,4775,4775,0
|
|
20241014,152400,512660825,4775,4775,4775,4775,0
|
|
20241014,152300,512660825,4775,4775,4775,4775,0
|
|
20241014,152200,512660825,4775,4775,4775,4775,0
|
|
20241014,152100,512660825,4775,4775,4775,4775,0
|
|
20241014,152000,512660825,4775,4775,4775,4775,0
|
|
20241014,151900,512660825,4775,4775,4775,4775,33
|
|
20241014,151800,512503250,4775,4775,4775,4775,0
|
|
20241014,151700,512503250,4775,4775,4775,4775,0
|
|
20241014,151600,512503250,4775,4775,4775,4775,0
|
|
20241014,151500,512503250,4775,4780,4780,4775,2603
|
|
20241014,151400,500061750,4780,4780,4780,4780,3700
|
|
20241014,151300,482375750,4780,4780,4780,4780,1316
|
|
20241014,151200,476085270,4780,4780,4780,4780,5000
|
|
20241014,151100,452185270,4780,4780,4780,4780,5469
|
|
20241014,151000,426043450,4785,4785,4785,4785,0
|
|
20241014,150900,426043450,4785,4785,4785,4785,21
|
|
20241014,150800,425942965,4785,4785,4785,4785,1
|
|
20241014,150700,425938180,4785,4785,4785,4785,41
|
|
20241014,150600,425741995,4785,4785,4785,4785,436
|
|
20241014,150500,423655735,4785,4780,4785,4780,702
|
|
20241014,150400,420298030,4780,4780,4780,4780,11
|
|
20241014,150300,420245450,4780,4780,4780,4780,186
|
|
20241014,150200,419356370,4780,4780,4780,4780,200
|
|
20241014,150100,418400370,4785,4785,4785,4785,0
|
|
20241014,150000,418400370,4785,4780,4785,4780,738
|
|
20241014,145900,414869110,4775,4780,4780,4775,5437
|
|
20241014,145800,388880375,4780,4775,4780,4775,135
|
|
20241014,145700,388235685,4780,4775,4780,4775,1776
|
|
20241014,145600,379747770,4775,4780,4780,4775,61
|
|
20241014,145500,379456440,4780,4780,4780,4775,15
|
|
20241014,145400,379384800,4775,4780,4780,4775,96
|
|
20241014,145300,378926010,4780,4780,4780,4770,132
|
|
20241014,145200,378295475,4780,4780,4780,4780,14
|
|
20241014,145100,378228555,4775,4780,4780,4770,1321
|
|
20241014,145000,371927285,4780,4780,4780,4780,12
|
|
20241014,144900,371869925,4775,4775,4775,4770,1288
|
|
20241014,144800,365722355,4780,4780,4780,4780,8
|
|
20241014,144700,365684115,4775,4780,4780,4775,19
|
|
20241014,144600,365593380,4775,4770,4775,4770,120
|
|
20241014,144500,365020630,4775,4775,4775,4775,273
|
|
20241014,144400,363717055,4780,4775,4780,4775,19
|
|
20241014,144300,363626325,4775,4775,4775,4775,169
|
|
20241014,144200,362819350,4775,4770,4775,4770,183
|
|
20241014,144100,361946380,4775,4770,4775,4770,1528
|
|
20241014,144000,354650265,4770,4770,4770,4770,0
|
|
20241014,143900,354650265,4770,4770,4775,4770,45
|
|
20241014,143800,354435590,4775,4770,4775,4770,144
|
|
20241014,143700,353748675,4770,4770,4775,4770,291
|
|
20241014,143600,352360600,4770,4770,4770,4770,1370
|
|
20241014,143500,345825700,4770,4770,4775,4770,52
|
|
20241014,143400,345577655,4770,4770,4770,4770,2269
|
|
20241014,143300,334754525,4775,4780,4780,4775,2183
|
|
20241014,143200,324330695,4775,4775,4775,4775,51
|
|
20241014,143100,324087170,4775,4775,4775,4775,0
|
|
20241014,143000,324087170,4775,4775,4775,4775,17
|
|
20241014,142900,324005995,4780,4775,4780,4775,23
|
|
20241014,142800,323896140,4775,4780,4780,4775,41
|
|
20241014,142700,323700330,4775,4775,4780,4775,293
|
|
20241014,142600,322301250,4775,4775,4775,4775,0
|
|
20241014,142500,322301250,4775,4775,4775,4775,51
|
|
20241014,142400,322057725,4775,4775,4775,4775,13
|
|
20241014,142300,321995650,4775,4775,4775,4775,18
|
|
20241014,142200,321909700,4775,4775,4775,4775,16
|
|
20241014,142100,321833300,4775,4775,4775,4775,35
|
|
20241014,142000,321666175,4775,4775,4775,4775,17
|
|
20241014,141900,321585000,4780,4780,4780,4780,6
|
|
20241014,141800,321556320,4775,4775,4780,4775,58
|
|
20241014,141700,321279340,4780,4775,4780,4775,19
|
|
20241014,141600,321188610,4775,4775,4775,4775,0
|
|
20241014,141500,321188610,4775,4775,4775,4775,52
|
|
20241014,141400,320940310,4775,4775,4775,4775,0
|
|
20241014,141300,320940310,4775,4775,4775,4775,18
|
|
20241014,141200,320854360,4775,4770,4775,4770,19
|
|
20241014,141100,320763660,4770,4770,4770,4770,52
|
|
20241014,141000,320515620,4775,4775,4775,4775,4
|
|
20241014,140900,320496520,4780,4780,4780,4780,5
|
|
20241014,140800,320472620,4780,4770,4780,4770,56
|
|
20241014,140700,320205465,4775,4775,4775,4775,1
|
|
20241014,140600,320200690,4770,4770,4770,4770,18
|
|
20241014,140500,320114830,4770,4770,4770,4770,19
|
|
20241014,140400,320024200,4770,4770,4770,4770,35
|
|
20241014,140300,319857250,4770,4770,4770,4770,18
|
|
20241014,140200,319771390,4770,4770,4770,4770,5
|
|
20241014,140100,319747540,4770,4765,4770,4765,46
|
|
20241014,140000,319528290,4770,4770,4770,4770,5
|
|
20241014,135900,319504440,4770,4775,4775,4770,19
|
|
20241014,135800,319413780,4775,4770,4775,4765,1347
|
|
20241014,135700,312988655,4765,4770,4770,4765,36
|
|
20241014,135600,312817110,4765,4765,4765,4765,18
|
|
20241014,135500,312731340,4770,4770,4770,4770,4
|
|
20241014,135400,312712260,4765,4765,4770,4765,52
|
|
20241014,135300,312464475,4765,4770,4770,4765,19
|
|
20241014,135200,312373935,4765,4765,4765,4765,0
|
|
20241014,135100,312373935,4765,4765,4765,4765,17
|
|
20241014,135000,312292930,4765,4770,4770,4765,63
|
|
20241014,134900,311992590,4770,4775,4775,4770,23
|
|
20241014,134800,311882855,4775,4775,4775,4775,6
|
|
20241014,134700,311854205,4770,4775,4775,4770,53
|
|
20241014,134600,311601385,4770,4770,4770,4770,18
|
|
20241014,134500,311515525,4770,4770,4770,4770,0
|
|
20241014,134400,311515525,4770,4770,4770,4770,17
|
|
20241014,134300,311434435,4770,4775,4775,4770,84
|
|
20241014,134200,311033505,4770,4770,4770,4770,18
|
|
20241014,134100,310947645,4770,4770,4770,4770,17
|
|
20241014,134000,310866555,4770,4770,4770,4770,34
|
|
20241014,133900,310704375,4775,4775,4775,4770,29
|
|
20241014,133800,310565990,4775,4775,4775,4775,9
|
|
20241014,133700,310523015,4770,4770,4775,4770,53
|
|
20241014,133600,310270200,4770,4770,4770,4770,0
|
|
20241014,133500,310270200,4770,4775,4775,4770,19
|
|
20241014,133400,310179565,4770,4770,4770,4770,17
|
|
20241014,133300,310098475,4770,4770,4770,4770,34
|
|
20241014,133200,309936295,4775,4770,4775,4770,24
|
|
20241014,133100,309821785,4770,4770,4770,4770,28
|
|
20241014,133000,309688225,4770,4765,4770,4765,58
|
|
20241014,132900,309411735,4770,4765,4770,4765,64
|
|
20241014,132800,309106545,4770,4770,4770,4770,8
|
|
20241014,132700,309068385,4770,4770,4775,4770,101
|
|
20241014,132600,308586190,4765,4765,4765,4765,35
|
|
20241014,132500,308419415,4770,4765,4770,4765,19
|
|
20241014,132400,308328875,4765,4765,4765,4765,0
|
|
20241014,132300,308328875,4765,4775,4775,4765,35
|
|
20241014,132200,308162090,4775,4765,4775,4765,118
|
|
20241014,132100,307598835,4765,4765,4765,4765,0
|
|
20241014,132000,307598835,4765,4765,4765,4765,17
|
|
20241014,131900,307517830,4765,4770,4770,4765,40
|
|
20241014,131800,307327200,4770,4770,4770,4765,25
|
|
20241014,131700,307208040,4765,4765,4765,4765,0
|
|
20241014,131600,307208040,4765,4775,4775,4765,35
|
|
20241014,131500,307041255,4765,4765,4765,4765,37
|
|
20241014,131400,306864950,4765,4765,4765,4765,0
|
|
20241014,131300,306864950,4765,4765,4765,4765,20
|
|
20241014,131200,306769650,4765,4765,4765,4765,35
|
|
20241014,131100,306602875,4765,4765,4765,4765,1
|
|
20241014,131000,306598110,4775,4765,4775,4765,100
|
|
20241014,130900,306121345,4760,4765,4765,4760,39
|
|
20241014,130800,305935680,4765,4765,4765,4765,98
|
|
20241014,130700,305468710,4765,4765,4765,4765,16
|
|
20241014,130600,305392470,4760,4760,4760,4760,34
|
|
20241014,130500,305230630,4765,4765,4765,4765,0
|
|
20241014,130400,305230630,4765,4765,4765,4765,18
|
|
20241014,130300,305144860,4770,4765,4770,4765,17
|
|
20241014,130200,305063850,4770,4765,4770,4765,174
|
|
20241014,130100,304234735,4765,4765,4765,4765,24
|
|
20241014,130000,304120375,4765,4765,4765,4765,0
|
|
20241014,125900,304120375,4765,4760,4770,4760,56
|
|
20241014,125800,303853675,4770,4770,4770,4770,321
|
|
20241014,125700,302322505,4775,4775,4775,4775,1
|
|
20241014,125600,302317730,4770,4770,4770,4770,17
|
|
20241014,125500,302236640,4770,4770,4770,4770,37
|
|
20241014,125400,302060150,4770,4770,4770,4770,18
|
|
20241014,125300,301974290,4770,4770,4770,4770,0
|
|
20241014,125200,301974290,4770,4770,4770,4770,107
|
|
20241014,125100,301463900,4770,4770,4770,4770,18
|
|
20241014,125000,301378040,4775,4775,4775,4775,14
|
|
20241014,124900,301311190,4780,4780,4780,4780,5
|
|
20241014,124800,301287290,4770,4780,4780,4770,41
|
|
20241014,124700,301091650,4770,4775,4775,4770,34
|
|
20241014,124600,300929465,4775,4770,4775,4770,18
|
|
20241014,124500,300843600,4770,4770,4770,4770,34
|
|
20241014,124400,300681420,4780,4780,4780,4780,0
|
|
20241014,124300,300681420,4780,4780,4780,4780,0
|
|
20241014,124200,300681420,4780,4770,4780,4770,119
|
|
20241014,124100,300112870,4770,4770,4770,4770,35
|
|
20241014,124000,299945920,4770,4770,4770,4770,0
|
|
20241014,123900,299945920,4770,4765,4770,4765,515
|
|
20241014,123800,297489455,4770,4765,4770,4765,41
|
|
20241014,123700,297294055,4770,4765,4770,4765,20
|
|
20241014,123600,297198745,4765,4765,4765,4765,0
|
|
20241014,123500,297198745,4765,4765,4765,4765,17
|
|
20241014,123400,297117740,4765,4765,4765,4765,53
|
|
20241014,123300,296865195,4765,4765,4765,4765,0
|
|
20241014,123200,296865195,4765,4770,4770,4765,225
|
|
20241014,123100,295792025,4765,4765,4765,4765,34
|
|
20241014,123000,295630015,4770,4770,4770,4770,11
|
|
20241014,122900,295577545,4770,4770,4770,4770,5
|
|
20241014,122800,295553695,4775,4765,4775,4765,83
|
|
20241014,122700,295157710,4770,4770,4770,4770,0
|
|
20241014,122600,295157710,4770,4770,4770,4770,0
|
|
20241014,122500,295157710,4770,4770,4770,4770,83
|
|
20241014,122400,294761800,4770,4775,4775,4770,49
|
|
20241014,122300,294527995,4770,4775,4775,4770,280
|
|
20241014,122200,293191085,4780,4775,4780,4775,18
|
|
20241014,122100,293105130,4770,4770,4770,4770,34
|
|
20241014,122000,292942950,4775,4775,4775,4775,20
|
|
20241014,121900,292847450,4780,4780,4780,4780,6
|
|
20241014,121800,292818770,4780,4775,4785,4775,133
|
|
20241014,121700,292182925,4770,4780,4780,4770,37
|
|
20241014,121600,292006405,4770,4770,4775,4770,31
|
|
20241014,121500,291858470,4775,4775,4775,4770,48
|
|
20241014,121400,291629420,4770,4770,4770,4770,34
|
|
20241014,121300,291467240,4780,4780,4780,4780,0
|
|
20241014,121200,291467240,4780,4785,4785,4780,343
|
|
20241014,121100,289827115,4780,4780,4780,4780,16
|
|
20241014,121000,289750635,4785,4785,4785,4785,31
|
|
20241014,120900,289602300,4785,4785,4785,4785,5
|
|
20241014,120800,289578375,4785,4780,4790,4780,119
|
|
20241014,120700,289008835,4775,4775,4775,4775,34
|
|
20241014,120600,288846485,4775,4775,4775,4775,20
|
|
20241014,120500,288750985,4775,4775,4775,4775,0
|
|
20241014,120400,288750985,4775,4780,4780,4775,146
|
|
20241014,120300,288053185,4780,4780,4780,4780,85
|
|
20241014,120200,287646885,4780,4780,4780,4780,0
|
|
20241014,120100,287646885,4780,4780,4780,4780,18
|
|
20241014,120000,287560845,4780,4780,4780,4780,34
|
|
20241014,115900,287398325,4780,4785,4785,4780,124
|
|
20241014,115800,286805075,4785,4780,4785,4780,24
|
|
20241014,115700,286690320,4785,4780,4785,4780,50
|
|
20241014,115600,286451315,4780,4780,4780,4780,18
|
|
20241014,115500,286365275,4780,4780,4780,4780,1
|
|
20241014,115400,286360495,4780,4780,4780,4780,18
|
|
20241014,115300,286274455,4780,4780,4780,4775,55
|
|
20241014,115200,286011725,4785,4780,4785,4780,296
|
|
20241014,115100,284596840,4780,4780,4780,4780,31
|
|
20241014,115000,284448660,4780,4780,4780,4780,34
|
|
20241014,114900,284286140,4780,4785,4785,4780,1024
|
|
20241014,114800,279386390,4785,4785,4785,4780,891
|
|
20241014,114700,275123370,4780,4785,4785,4780,367
|
|
20241014,114600,273367355,4785,4785,4785,4770,268
|
|
20241014,114500,272085485,4790,4785,4790,4770,8
|
|
20241014,114400,272047215,4790,4785,4790,4780,129
|
|
20241014,114300,271429675,4785,4775,4785,4775,591
|
|
20241014,114200,268602795,4780,4780,4780,4775,306
|
|
20241014,114100,267140205,4780,4780,4785,4780,97
|
|
20241014,114000,266676205,4780,4770,4785,4770,4670
|
|
20241014,113900,244340815,4760,4765,4770,4760,58
|
|
20241014,113800,244064585,4770,4770,4770,4770,7
|
|
20241014,113700,244031195,4765,4760,4765,4760,75
|
|
20241014,113600,243673900,4765,4765,4765,4765,255
|
|
20241014,113500,242458825,4765,4765,4765,4765,295
|
|
20241014,113400,241053150,4765,4765,4765,4765,2
|
|
20241014,113300,241043620,4765,4770,4770,4765,1843
|
|
20241014,113200,232252590,4765,4765,4770,4765,62
|
|
20241014,113100,231957140,4765,4755,4770,4755,15
|
|
20241014,113000,231885740,4765,4770,4770,4755,1509
|
|
20241014,112900,224704890,4770,4770,4775,4765,57
|
|
20241014,112800,224433095,4775,4775,4775,4775,7
|
|
20241014,112700,224399670,4775,4775,4775,4770,16
|
|
20241014,112600,224323330,4760,4760,4760,4760,0
|
|
20241014,112500,224323330,4760,4760,4775,4760,5802
|
|
20241014,112400,196657075,4760,4760,4760,4760,753
|
|
20241014,112300,193072795,4755,4755,4755,4755,17
|
|
20241014,112200,192991960,4760,4760,4760,4755,347
|
|
20241014,112100,191340410,4760,4760,4760,4760,18
|
|
20241014,112000,191254730,4760,4760,4760,4760,17
|
|
20241014,111900,191173810,4760,4760,4760,4760,48
|
|
20241014,111800,190945330,4765,4755,4765,4755,30
|
|
20241014,111700,190802625,4765,4760,4765,4760,101
|
|
20241014,111600,190321705,4755,4755,4755,4755,17
|
|
20241014,111500,190240870,4755,4755,4755,4755,34
|
|
20241014,111400,190079200,4755,4755,4755,4755,0
|
|
20241014,111300,190079200,4755,4760,4760,4755,216
|
|
20241014,111200,189051120,4765,4760,4765,4760,54
|
|
20241014,111100,188793985,4760,4760,4760,4760,18
|
|
20241014,111000,188708305,4760,4760,4760,4760,2
|
|
20241014,110900,188698785,4760,4760,4760,4760,20
|
|
20241014,110800,188603585,4760,4760,4760,4760,52
|
|
20241014,110700,188356065,4760,4760,4760,4760,73
|
|
20241014,110600,188008585,4755,4755,4755,4755,0
|
|
20241014,110500,188008585,4755,4760,4760,4755,354
|
|
20241014,110400,186323715,4755,4755,4755,4755,18
|
|
20241014,110300,186238125,4755,4755,4755,4755,16
|
|
20241014,110200,186162045,4760,4760,4765,4760,760
|
|
20241014,110100,182543015,4760,4760,4760,4760,53
|
|
20241014,110000,182290735,4760,4760,4760,4760,0
|
|
20241014,105900,182290735,4760,4760,4760,4760,17
|
|
20241014,105800,182209815,4755,4760,4760,4755,35
|
|
20241014,105700,182043385,4760,4760,4765,4755,1134
|
|
20241014,105600,176644890,4755,4750,4755,4750,2411
|
|
20241014,105500,165180645,4755,4750,4755,4750,2822
|
|
20241014,105400,151768285,4750,4750,4750,4750,53
|
|
20241014,105300,151516535,4750,4745,4750,4745,1053
|
|
20241014,105200,146514995,4745,4745,4745,4745,767
|
|
20241014,105100,142875580,4740,4735,4740,4735,1147
|
|
20241014,105000,137438890,4735,4735,4735,4735,0
|
|
20241014,104900,137438890,4735,4735,4735,4735,17
|
|
20241014,104800,137358395,4735,4735,4735,4735,10
|
|
20241014,104700,137311045,4735,4740,4740,4735,298
|
|
20241014,104600,135898785,4740,4740,4740,4740,0
|
|
20241014,104500,135898785,4740,4740,4740,4740,16
|
|
20241014,104400,135822945,4740,4740,4740,4740,52
|
|
20241014,104300,135576465,4745,4745,4745,4745,57
|
|
20241014,104200,135306000,4745,4745,4745,4745,2679
|
|
20241014,104100,122594145,4740,4735,4740,4735,77
|
|
20241014,104000,122229335,4740,4740,4740,4740,18
|
|
20241014,103900,122144015,4740,4735,4740,4735,17
|
|
20241014,103800,122063515,4740,4735,4740,4735,738
|
|
20241014,103700,118565410,4735,4740,4740,4735,113
|
|
20241014,103600,118030105,4735,4730,4735,4730,62
|
|
20241014,103500,117736790,4730,4730,4730,4730,15
|
|
20241014,103400,117665840,4730,4730,4730,4730,30
|
|
20241014,103300,117523940,4730,4730,4730,4730,17
|
|
20241014,103200,117443530,4730,4730,4730,4730,15
|
|
20241014,103100,117372580,4730,4730,4730,4730,4
|
|
20241014,103000,117353660,4730,4730,4730,4730,64
|
|
20241014,102900,117050940,4730,4730,4730,4730,0
|
|
20241014,102800,117050940,4730,4730,4730,4730,15
|
|
20241014,102700,116979990,4730,4730,4730,4730,46
|
|
20241014,102600,116762410,4735,4735,4735,4735,5
|
|
20241014,102500,116738735,4730,4730,4730,4730,20
|
|
20241014,102400,116644135,4730,4730,4730,4730,0
|
|
20241014,102300,116644135,4730,4735,4735,4730,55
|
|
20241014,102200,116383935,4735,4735,4735,4735,20
|
|
20241014,102100,116289235,4730,4730,4730,4730,15
|
|
20241014,102000,116218285,4730,4730,4730,4730,46
|
|
20241014,101900,116000705,4730,4730,4730,4730,0
|
|
20241014,101800,116000705,4730,4730,4730,4730,14
|
|
20241014,101700,115934485,4735,4735,4735,4735,1
|
|
20241014,101600,115929750,4730,4730,4730,4730,80
|
|
20241014,101500,115551350,4735,4730,4735,4730,18
|
|
20241014,101400,115466205,4730,4730,4730,4730,4
|
|
20241014,101300,115447285,4730,4730,4730,4730,83
|
|
20241014,101200,115054695,4730,4730,4730,4730,4
|
|
20241014,101100,115035775,4730,4730,4730,4730,17
|
|
20241014,101000,114955365,4725,4725,4725,4725,30
|
|
20241014,100900,114813615,4735,4730,4735,4730,2071
|
|
20241014,100800,105011675,4730,4730,4730,4730,557
|
|
20241014,100700,102377065,4730,4730,4730,4730,945
|
|
20241014,100600,97907215,4725,4730,4730,4725,1064
|
|
20241014,100500,92874725,4735,4740,4740,4735,104
|
|
20241014,100400,92382275,4735,4740,4740,4735,17
|
|
20241014,100300,92301775,4735,4740,4740,4735,36
|
|
20241014,100200,92131310,4735,4740,4740,4735,23
|
|
20241014,100100,92022380,4735,4735,4735,4735,17
|
|
20241014,100000,91941885,4735,4735,4735,4735,0
|
|
20241014,095900,91941885,4735,4735,4735,4730,915
|
|
20241014,095800,87609435,4735,4735,4735,4735,993
|
|
20241014,095700,82907580,4735,4735,4735,4730,699
|
|
20241014,095600,79597885,4735,4735,4735,4730,49
|
|
20241014,095500,79366020,4740,4740,4740,4740,100
|
|
20241014,095400,78892020,4735,4735,4735,4735,16
|
|
20241014,095300,78816260,4735,4735,4735,4735,0
|
|
20241014,095200,78816260,4735,4735,4735,4735,109
|
|
20241014,095100,78300145,4730,4730,4730,4730,0
|
|
20241014,095000,78300145,4730,4735,4735,4730,177
|
|
20241014,094900,77462120,4735,4730,4735,4730,1770
|
|
20241014,094800,69082100,4730,4730,4730,4730,0
|
|
20241014,094700,69082100,4730,4730,4730,4730,452
|
|
20241014,094600,66944140,4730,4735,4735,4730,43
|
|
20241014,094500,66740710,4735,4735,4740,4730,66
|
|
20241014,094400,66428235,4735,4735,4735,4735,4
|
|
20241014,094300,66409295,4740,4740,4740,4740,0
|
|
20241014,094200,66409295,4740,4735,4740,4730,98
|
|
20241014,094100,65945255,4730,4730,4730,4730,0
|
|
20241014,094000,65945255,4730,4730,4730,4730,17
|
|
20241014,093900,65864845,4730,4730,4730,4730,0
|
|
20241014,093800,65864845,4730,4730,4740,4730,1137
|
|
20241014,093700,60476835,4725,4725,4725,4725,14
|
|
20241014,093600,60410685,4725,4725,4725,4725,183
|
|
20241014,093500,59546010,4725,4725,4725,4720,1310
|
|
20241014,093400,53356775,4725,4730,4730,4725,310
|
|
20241014,093300,51890895,4730,4730,4730,4730,16
|
|
20241014,093200,51815215,4735,4735,4740,4735,214
|
|
20241014,093100,50801910,4735,4730,4735,4730,235
|
|
20241014,093000,49689315,4730,4730,4730,4730,32
|
|
20241014,092900,49537955,4730,4725,4730,4725,191
|
|
20241014,092800,48634850,4725,4725,4725,4725,48
|
|
20241014,092700,48408050,4725,4725,4725,4725,0
|
|
20241014,092600,48408050,4725,4725,4725,4725,52
|
|
20241014,092500,48162350,4725,4725,4725,4725,361
|
|
20241014,092400,46456625,4725,4725,4725,4725,0
|
|
20241014,092300,46456625,4725,4725,4725,4725,12
|
|
20241014,092200,46399925,4725,4725,4725,4725,0
|
|
20241014,092100,46399925,4725,4730,4730,4725,35
|
|
20241014,092000,46234440,4735,4735,4735,4735,12
|
|
20241014,091900,46177620,4730,4730,4730,4730,20
|
|
20241014,091800,46083020,4735,4725,4735,4725,296
|
|
20241014,091700,44681840,4720,4725,4725,4720,495
|
|
20241014,091600,42343100,4725,4725,4725,4725,126
|
|
20241014,091500,41747750,4715,4715,4715,4715,0
|
|
20241014,091400,41747750,4715,4715,4715,4715,0
|
|
20241014,091300,41747750,4715,4715,4715,4715,0
|
|
20241014,091200,41747750,4715,4715,4715,4715,0
|
|
20241014,091100,41747750,4715,4715,4715,4715,0
|
|
20241014,091000,41747750,4715,4730,4750,4715,3790
|
|
20241014,090900,23771860,4730,4730,4730,4730,1
|
|
20241014,090800,23767130,4720,4720,4720,4720,0
|
|
20241014,090700,23767130,4720,4720,4720,4720,107
|
|
20241014,090600,23262090,4740,4735,4740,4735,1000
|
|
20241014,090500,18524750,4710,4720,4720,4710,701
|
|
20241014,090400,15219575,4720,4730,4730,4720,1813
|
|
20241014,090300,6651205,4730,4735,4735,4730,122
|
|
20241014,090200,6073955,4735,4735,4735,4735,0
|
|
20241014,090100,6073955,4735,4730,4735,4730,39
|
|
20241014,090000,5889415,4725,4750,4750,4725,1240
|