651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,194800,278607640,4735,4735,4735,4735,659
|
|
20241015,194700,278607640,4735,4735,4735,4735,0
|
|
20241015,194600,278607640,4735,4735,4735,4735,0
|
|
20241015,194500,278607640,4735,4735,4735,4735,0
|
|
20241015,194400,278607640,4735,4735,4735,4735,0
|
|
20241015,194300,278607640,4735,4735,4735,4735,0
|
|
20241015,194200,278607640,4735,4735,4735,4735,0
|
|
20241015,194100,278607640,4735,4735,4735,4735,0
|
|
20241015,194000,278607640,4735,4735,4735,4735,0
|
|
20241015,193900,278607640,4735,4735,4735,4735,0
|
|
20241015,193800,278607640,4735,4735,4735,4735,0
|
|
20241015,193700,278607640,4735,4735,4735,4735,0
|
|
20241015,193600,278607640,4735,4735,4735,4735,0
|
|
20241015,193500,278607640,4735,4735,4735,4735,0
|
|
20241015,193400,278607640,4735,4735,4735,4735,0
|
|
20241015,193300,278607640,4735,4735,4735,4735,0
|
|
20241015,193200,278607640,4735,4735,4735,4735,0
|
|
20241015,193100,278607640,4735,4735,4735,4735,0
|
|
20241015,193000,278607640,4735,4735,4735,4735,0
|
|
20241015,192900,278607640,4735,4735,4735,4735,0
|
|
20241015,192800,278607640,4735,4735,4735,4735,0
|
|
20241015,192700,278607640,4735,4735,4735,4735,0
|
|
20241015,192600,278607640,4735,4735,4735,4735,0
|
|
20241015,192500,278607640,4735,4735,4735,4735,0
|
|
20241015,192400,278607640,4735,4735,4735,4735,0
|
|
20241015,192300,278607640,4735,4735,4735,4735,0
|
|
20241015,192200,278607640,4735,4735,4735,4735,0
|
|
20241015,192100,278607640,4735,4735,4735,4735,0
|
|
20241015,192000,278607640,4735,4735,4735,4735,0
|
|
20241015,191900,278607640,4735,4735,4735,4735,0
|
|
20241015,191800,278607640,4735,4735,4735,4735,659
|
|
20241015,191700,278607640,4735,4735,4735,4735,0
|
|
20241015,191600,278607640,4735,4735,4735,4735,0
|
|
20241015,191500,278607640,4735,4735,4735,4735,0
|
|
20241015,191400,278607640,4735,4735,4735,4735,0
|
|
20241015,191300,278607640,4735,4735,4735,4735,0
|
|
20241015,191200,278607640,4735,4735,4735,4735,0
|
|
20241015,191100,278607640,4735,4735,4735,4735,0
|
|
20241015,191000,278607640,4735,4735,4735,4735,0
|
|
20241015,190900,278607640,4735,4735,4735,4735,0
|
|
20241015,190800,278607640,4735,4735,4735,4735,0
|
|
20241015,190700,278607640,4735,4735,4735,4735,0
|
|
20241015,190600,278607640,4735,4735,4735,4735,0
|
|
20241015,190500,278607640,4735,4735,4735,4735,0
|
|
20241015,190400,278607640,4735,4735,4735,4735,0
|
|
20241015,190300,278607640,4735,4735,4735,4735,0
|
|
20241015,190200,278607640,4735,4735,4735,4735,0
|
|
20241015,190100,278607640,4735,4735,4735,4735,0
|
|
20241015,190000,278607640,4735,4735,4735,4735,0
|
|
20241015,185900,278607640,4735,4735,4735,4735,0
|
|
20241015,185800,278607640,4735,4735,4735,4735,0
|
|
20241015,185700,278607640,4735,4735,4735,4735,0
|
|
20241015,185600,278607640,4735,4735,4735,4735,0
|
|
20241015,185500,278607640,4735,4735,4735,4735,0
|
|
20241015,185400,278607640,4735,4735,4735,4735,0
|
|
20241015,185300,278607640,4735,4735,4735,4735,0
|
|
20241015,185200,278607640,4735,4735,4735,4735,0
|
|
20241015,185100,278607640,4735,4735,4735,4735,0
|
|
20241015,185000,278607640,4735,4735,4735,4735,0
|
|
20241015,184900,278607640,4735,4735,4735,4735,0
|
|
20241015,184800,278607640,4735,4735,4735,4735,659
|
|
20241015,184700,278607640,4735,4735,4735,4735,0
|
|
20241015,184600,278607640,4735,4735,4735,4735,0
|
|
20241015,184500,278607640,4735,4735,4735,4735,0
|
|
20241015,184400,278607640,4735,4735,4735,4735,0
|
|
20241015,184300,278607640,4735,4735,4735,4735,0
|
|
20241015,184200,278607640,4735,4735,4735,4735,0
|
|
20241015,184100,278607640,4735,4735,4735,4735,0
|
|
20241015,184000,278607640,4735,4735,4735,4735,0
|
|
20241015,183900,278607640,4735,4735,4735,4735,0
|
|
20241015,183800,278607640,4735,4735,4735,4735,0
|
|
20241015,183700,278607640,4735,4735,4735,4735,0
|
|
20241015,183600,278607640,4735,4735,4735,4735,0
|
|
20241015,183500,278607640,4735,4735,4735,4735,0
|
|
20241015,183400,278607640,4735,4735,4735,4735,0
|
|
20241015,183300,278607640,4735,4735,4735,4735,0
|
|
20241015,183200,278607640,4735,4735,4735,4735,0
|
|
20241015,183100,278607640,4735,4735,4735,4735,0
|
|
20241015,183000,278607640,4735,4735,4735,4735,0
|
|
20241015,182900,278607640,4735,4735,4735,4735,0
|
|
20241015,182800,278607640,4735,4735,4735,4735,0
|
|
20241015,182700,278607640,4735,4735,4735,4735,0
|
|
20241015,182600,278607640,4735,4735,4735,4735,0
|
|
20241015,182500,278607640,4735,4735,4735,4735,0
|
|
20241015,182400,278607640,4735,4735,4735,4735,0
|
|
20241015,182300,278607640,4735,4735,4735,4735,0
|
|
20241015,182200,278607640,4735,4735,4735,4735,0
|
|
20241015,182100,278607640,4735,4735,4735,4735,0
|
|
20241015,182000,278607640,4735,4735,4735,4735,0
|
|
20241015,181900,278607640,4735,4735,4735,4735,0
|
|
20241015,181800,278607640,4735,4735,4735,4735,659
|
|
20241015,181700,278607640,4735,4735,4735,4735,0
|
|
20241015,181600,278607640,4735,4735,4735,4735,0
|
|
20241015,181500,278607640,4735,4735,4735,4735,0
|
|
20241015,181400,278607640,4735,4735,4735,4735,0
|
|
20241015,181300,278607640,4735,4735,4735,4735,0
|
|
20241015,181200,278607640,4735,4735,4735,4735,0
|
|
20241015,181100,278607640,4735,4735,4735,4735,0
|
|
20241015,181000,278607640,4735,4735,4735,4735,0
|
|
20241015,180900,278607640,4735,4735,4735,4735,0
|
|
20241015,180800,278607640,4735,4735,4735,4735,0
|
|
20241015,180700,278607640,4735,4735,4735,4735,0
|
|
20241015,180600,278607640,4735,4735,4735,4735,0
|
|
20241015,180500,278607640,4735,4735,4735,4735,0
|
|
20241015,180400,278607640,4735,4735,4735,4735,0
|
|
20241015,180300,278607640,4735,4735,4735,4735,0
|
|
20241015,180200,278607640,4735,4735,4735,4735,0
|
|
20241015,180100,278607640,4735,4735,4735,4735,0
|
|
20241015,180000,278607640,4735,4735,4735,4735,0
|
|
20241015,175900,278607640,4735,4735,4735,4735,0
|
|
20241015,175800,278607640,4735,4735,4735,4735,0
|
|
20241015,175700,278607640,4735,4735,4735,4735,0
|
|
20241015,175600,278607640,4735,4735,4735,4735,0
|
|
20241015,175500,278607640,4735,4735,4735,4735,0
|
|
20241015,175400,278607640,4735,4735,4735,4735,0
|
|
20241015,175300,278607640,4735,4735,4735,4735,0
|
|
20241015,175200,278607640,4735,4735,4735,4735,0
|
|
20241015,175100,278607640,4735,4735,4735,4735,0
|
|
20241015,175000,278607640,4735,4735,4735,4735,0
|
|
20241015,174900,278607640,4735,4735,4735,4735,0
|
|
20241015,174800,278607640,4735,4735,4735,4735,659
|
|
20241015,174700,278607640,4735,4735,4735,4735,0
|
|
20241015,174600,278607640,4735,4735,4735,4735,0
|
|
20241015,174500,278607640,4735,4735,4735,4735,0
|
|
20241015,174400,278607640,4735,4735,4735,4735,0
|
|
20241015,174300,278607640,4735,4735,4735,4735,0
|
|
20241015,174200,278607640,4735,4735,4735,4735,0
|
|
20241015,174100,278607640,4735,4735,4735,4735,0
|
|
20241015,174000,278607640,4735,4735,4735,4735,0
|
|
20241015,173900,278607640,4735,4735,4735,4735,0
|
|
20241015,173800,278607640,4735,4735,4735,4735,0
|
|
20241015,173700,278607640,4735,4735,4735,4735,0
|
|
20241015,173600,278607640,4735,4735,4735,4735,0
|
|
20241015,173500,278607640,4735,4735,4735,4735,0
|
|
20241015,173400,278607640,4735,4735,4735,4735,0
|
|
20241015,173300,278607640,4735,4735,4735,4735,0
|
|
20241015,173200,278607640,4735,4735,4735,4735,0
|
|
20241015,173100,278607640,4735,4735,4735,4735,0
|
|
20241015,173000,278607640,4735,4735,4735,4735,0
|
|
20241015,172900,278607640,4735,4735,4735,4735,0
|
|
20241015,172800,278607640,4735,4735,4735,4735,0
|
|
20241015,172700,278607640,4735,4735,4735,4735,0
|
|
20241015,172600,278607640,4735,4735,4735,4735,0
|
|
20241015,172500,278607640,4735,4735,4735,4735,0
|
|
20241015,172400,278607640,4735,4735,4735,4735,0
|
|
20241015,172300,278607640,4735,4735,4735,4735,0
|
|
20241015,172200,278607640,4735,4735,4735,4735,0
|
|
20241015,172100,278607640,4735,4735,4735,4735,0
|
|
20241015,172000,278607640,4735,4735,4735,4735,0
|
|
20241015,171900,278607640,4735,4735,4735,4735,0
|
|
20241015,171800,278607640,4735,4735,4735,4735,659
|
|
20241015,171700,278607640,4735,4735,4735,4735,0
|
|
20241015,171600,278607640,4735,4735,4735,4735,0
|
|
20241015,171500,278607640,4735,4735,4735,4735,0
|
|
20241015,171400,278607640,4735,4735,4735,4735,0
|
|
20241015,171300,278607640,4735,4735,4735,4735,0
|
|
20241015,171200,278607640,4735,4735,4735,4735,0
|
|
20241015,171100,278607640,4735,4735,4735,4735,0
|
|
20241015,171000,278607640,4735,4735,4735,4735,0
|
|
20241015,170900,278607640,4735,4735,4735,4735,0
|
|
20241015,170800,278607640,4735,4735,4735,4735,0
|
|
20241015,170700,278607640,4735,4735,4735,4735,0
|
|
20241015,170600,278607640,4735,4735,4735,4735,0
|
|
20241015,170500,278607640,4735,4735,4735,4735,0
|
|
20241015,170400,278607640,4735,4735,4735,4735,0
|
|
20241015,170300,278607640,4735,4735,4735,4735,0
|
|
20241015,170200,278607640,4735,4735,4735,4735,0
|
|
20241015,170100,278607640,4735,4735,4735,4735,0
|
|
20241015,170000,278607640,4735,4735,4735,4735,0
|
|
20241015,165900,278607640,4735,4735,4735,4735,0
|
|
20241015,165800,278607640,4735,4735,4735,4735,0
|
|
20241015,165700,278607640,4735,4735,4735,4735,0
|
|
20241015,165600,278607640,4735,4735,4735,4735,0
|
|
20241015,165500,278607640,4735,4735,4735,4735,0
|
|
20241015,165400,278607640,4735,4735,4735,4735,0
|
|
20241015,165300,278607640,4735,4735,4735,4735,0
|
|
20241015,165200,278607640,4735,4735,4735,4735,0
|
|
20241015,165100,278607640,4735,4735,4735,4735,0
|
|
20241015,165000,278607640,4735,4735,4735,4735,0
|
|
20241015,164900,278607640,4735,4735,4735,4735,0
|
|
20241015,164800,278607640,4735,4735,4735,4735,659
|
|
20241015,164700,278607640,4735,4735,4735,4735,0
|
|
20241015,164600,278607640,4735,4735,4735,4735,0
|
|
20241015,164500,278607640,4735,4735,4735,4735,0
|
|
20241015,164400,278607640,4735,4735,4735,4735,0
|
|
20241015,164300,278607640,4735,4735,4735,4735,0
|
|
20241015,164200,278607640,4735,4735,4735,4735,0
|
|
20241015,164100,278607640,4735,4735,4735,4735,0
|
|
20241015,164000,278607640,4735,4735,4735,4735,0
|
|
20241015,163900,278607640,4735,4735,4735,4735,0
|
|
20241015,163800,278607640,4735,4735,4735,4735,0
|
|
20241015,163700,278607640,4735,4735,4735,4735,0
|
|
20241015,163600,278607640,4735,4735,4735,4735,0
|
|
20241015,163500,278607640,4735,4735,4735,4735,0
|
|
20241015,163400,278607640,4735,4735,4735,4735,0
|
|
20241015,163300,278607640,4735,4735,4735,4735,0
|
|
20241015,163200,278607640,4735,4735,4735,4735,0
|
|
20241015,163100,278607640,4735,4735,4735,4735,0
|
|
20241015,163000,278607640,4735,4735,4735,4735,0
|
|
20241015,162900,278607640,4735,4735,4735,4735,0
|
|
20241015,162800,278607640,4735,4735,4735,4735,0
|
|
20241015,162700,278607640,4735,4735,4735,4735,0
|
|
20241015,162600,278607640,4735,4735,4735,4735,0
|
|
20241015,162500,278607640,4735,4735,4735,4735,0
|
|
20241015,162400,278607640,4735,4735,4735,4735,0
|
|
20241015,162300,278607640,4735,4735,4735,4735,0
|
|
20241015,162200,278607640,4735,4735,4735,4735,0
|
|
20241015,162100,278607640,4735,4735,4735,4735,0
|
|
20241015,162000,278607640,4735,4735,4735,4735,0
|
|
20241015,161900,278607640,4735,4735,4735,4735,0
|
|
20241015,161800,278607640,4735,4735,4735,4735,659
|
|
20241015,161700,278607640,4735,4735,4735,4735,0
|
|
20241015,161600,278607640,4735,4735,4735,4735,0
|
|
20241015,161500,278607640,4735,4735,4735,4735,0
|
|
20241015,161400,278607640,4735,4735,4735,4735,0
|
|
20241015,161300,278607640,4735,4735,4735,4735,0
|
|
20241015,161200,278607640,4735,4735,4735,4735,0
|
|
20241015,161100,278607640,4735,4735,4735,4735,0
|
|
20241015,161000,278607640,4735,4735,4735,4735,0
|
|
20241015,160900,278607640,4735,4735,4735,4735,0
|
|
20241015,160800,278607640,4735,4735,4735,4735,0
|
|
20241015,160700,278607640,4735,4735,4735,4735,0
|
|
20241015,160600,278607640,4735,4735,4735,4735,0
|
|
20241015,160500,278607640,4735,4735,4735,4735,0
|
|
20241015,160400,278607640,4735,4735,4735,4735,0
|
|
20241015,160300,278607640,4735,4735,4735,4735,0
|
|
20241015,160200,278607640,4735,4735,4735,4735,0
|
|
20241015,160100,278607640,4735,4735,4735,4735,0
|
|
20241015,160000,278607640,4735,4735,4735,4735,0
|
|
20241015,155900,278607640,4735,4735,4735,4735,0
|
|
20241015,155800,278607640,4735,4735,4735,4735,0
|
|
20241015,155700,278607640,4735,4735,4735,4735,0
|
|
20241015,155600,278607640,4735,4735,4735,4735,0
|
|
20241015,155500,278607640,4735,4735,4735,4735,0
|
|
20241015,155400,278607640,4735,4735,4735,4735,0
|
|
20241015,155300,278607640,4735,4735,4735,4735,0
|
|
20241015,155200,278607640,4735,4735,4735,4735,0
|
|
20241015,155100,278607640,4735,4735,4735,4735,0
|
|
20241015,155000,278607640,4735,4735,4735,4735,0
|
|
20241015,154900,278607640,4735,4735,4735,4735,0
|
|
20241015,154800,278607640,4735,4735,4735,4735,659
|
|
20241015,154700,278607640,4735,4735,4735,4735,0
|
|
20241015,154600,278607640,4735,4735,4735,4735,0
|
|
20241015,154500,278607640,4735,4735,4735,4735,0
|
|
20241015,154400,278607640,4735,4735,4735,4735,0
|
|
20241015,154300,278607640,4735,4735,4735,4735,0
|
|
20241015,154200,278607640,4735,4735,4735,4735,0
|
|
20241015,154100,278607640,4735,4735,4735,4735,0
|
|
20241015,154000,278607640,4735,4735,4735,4735,0
|
|
20241015,153900,278607640,4735,4735,4735,4735,0
|
|
20241015,153800,278607640,4735,4735,4735,4735,0
|
|
20241015,153700,278607640,4735,4735,4735,4735,0
|
|
20241015,153600,278607640,4735,4735,4735,4735,0
|
|
20241015,153500,278607640,4735,4735,4735,4735,0
|
|
20241015,153400,278607640,4735,4735,4735,4735,0
|
|
20241015,153300,278607640,4735,4735,4735,4735,0
|
|
20241015,153200,278607640,4735,4735,4735,4735,0
|
|
20241015,153100,278607640,4735,4735,4735,4735,0
|
|
20241015,153000,278607640,4735,4735,4735,4735,659
|
|
20241015,152900,275487275,4725,4725,4725,4725,0
|
|
20241015,152800,275487275,4725,4725,4725,4725,0
|
|
20241015,152700,275487275,4725,4725,4725,4725,0
|
|
20241015,152600,275487275,4725,4725,4725,4725,0
|
|
20241015,152500,275487275,4725,4725,4725,4725,0
|
|
20241015,152400,275487275,4725,4725,4725,4725,0
|
|
20241015,152300,275487275,4725,4725,4725,4725,0
|
|
20241015,152200,275487275,4725,4725,4725,4725,0
|
|
20241015,152100,275487275,4725,4725,4725,4725,0
|
|
20241015,152000,275487275,4725,4725,4725,4725,0
|
|
20241015,151900,275487275,4725,4730,4730,4725,605
|
|
20241015,151800,272625640,4730,4730,4730,4730,315
|
|
20241015,151700,271135690,4720,4720,4720,4720,0
|
|
20241015,151600,271135690,4720,4720,4720,4720,0
|
|
20241015,151500,271135690,4720,4720,4720,4720,0
|
|
20241015,151400,271135690,4720,4720,4720,4720,0
|
|
20241015,151300,271135690,4720,4720,4720,4720,0
|
|
20241015,151200,271135690,4720,4720,4720,4720,0
|
|
20241015,151100,271135690,4720,4720,4720,4720,1
|
|
20241015,151000,271130970,4715,4715,4715,4715,0
|
|
20241015,150900,271130970,4715,4715,4715,4715,0
|
|
20241015,150800,271130970,4715,4715,4715,4715,0
|
|
20241015,150700,271130970,4715,4715,4715,4715,0
|
|
20241015,150600,271130970,4715,4715,4715,4715,0
|
|
20241015,150500,271130970,4715,4715,4715,4715,0
|
|
20241015,150400,271130970,4715,4715,4715,4715,0
|
|
20241015,150300,271130970,4715,4715,4715,4715,0
|
|
20241015,150200,271130970,4715,4715,4715,4715,0
|
|
20241015,150100,271130970,4715,4715,4715,4715,0
|
|
20241015,150000,271130970,4715,4720,4720,4715,32
|
|
20241015,145900,270980085,4730,4730,4730,4730,0
|
|
20241015,145800,270980085,4730,4715,4730,4715,30
|
|
20241015,145700,270838460,4725,4715,4725,4715,27
|
|
20241015,145600,270711145,4730,4730,4730,4730,0
|
|
20241015,145500,270711145,4730,4725,4730,4715,328
|
|
20241015,145400,269162930,4735,4735,4735,4735,0
|
|
20241015,145300,269162930,4735,4725,4735,4725,267
|
|
20241015,145200,267900100,4720,4715,4720,4715,48
|
|
20241015,145100,267673695,4710,4710,4710,4710,0
|
|
20241015,145000,267673695,4710,4710,4710,4710,14
|
|
20241015,144900,267607755,4715,4715,4715,4715,14
|
|
20241015,144800,267541745,4715,4710,4715,4710,34
|
|
20241015,144700,267381520,4710,4710,4710,4710,13
|
|
20241015,144600,267320290,4715,4715,4715,4715,1
|
|
20241015,144500,267315575,4715,4710,4715,4710,17
|
|
20241015,144400,267235490,4710,4710,4710,4710,0
|
|
20241015,144300,267235490,4710,4710,4710,4710,30
|
|
20241015,144200,267094190,4710,4710,4710,4710,0
|
|
20241015,144100,267094190,4710,4715,4715,4710,29
|
|
20241015,144000,266957525,4715,4710,4715,4710,19
|
|
20241015,143900,266868010,4710,4710,4710,4710,17
|
|
20241015,143800,266787940,4715,4715,4715,4715,21
|
|
20241015,143700,266688925,4715,4715,4715,4715,8
|
|
20241015,143600,266651205,4715,4715,4715,4715,32
|
|
20241015,143500,266500325,4715,4715,4715,4715,17
|
|
20241015,143400,266420170,4710,4710,4710,4710,31
|
|
20241015,143300,266274160,4710,4710,4710,4710,0
|
|
20241015,143200,266274160,4710,4715,4715,4710,28
|
|
20241015,143100,266142275,4715,4715,4715,4715,14
|
|
20241015,143000,266076265,4715,4715,4715,4715,0
|
|
20241015,142900,266076265,4715,4715,4715,4715,10
|
|
20241015,142800,266029115,4710,4710,4710,4710,53
|
|
20241015,142700,265779485,4710,4710,4710,4710,13
|
|
20241015,142600,265718255,4715,4715,4715,4715,27
|
|
20241015,142500,265590950,4715,4715,4715,4715,17
|
|
20241015,142400,265510795,4715,4715,4715,4715,200
|
|
20241015,142300,264567795,4715,4715,4715,4715,13
|
|
20241015,142200,264506500,4720,4720,4720,4720,14
|
|
20241015,142100,264440420,4720,4720,4720,4720,0
|
|
20241015,142000,264440420,4720,4720,4720,4720,49
|
|
20241015,141900,264209140,4715,4715,4715,4715,0
|
|
20241015,141800,264209140,4715,4715,4715,4715,31
|
|
20241015,141700,264062975,4715,4715,4715,4715,0
|
|
20241015,141600,264062975,4715,4715,4715,4715,14
|
|
20241015,141500,263996965,4715,4715,4715,4715,17
|
|
20241015,141400,263916810,4715,4715,4715,4715,14
|
|
20241015,141300,263850800,4715,4715,4715,4715,31
|
|
20241015,141200,263704635,4715,4715,4715,4715,0
|
|
20241015,141100,263704635,4715,4715,4715,4715,31
|
|
20241015,141000,263558470,4715,4715,4715,4715,0
|
|
20241015,140900,263558470,4715,4715,4715,4715,13
|
|
20241015,140800,263497175,4715,4715,4715,4715,17
|
|
20241015,140700,263417020,4715,4715,4715,4715,14
|
|
20241015,140600,263351010,4715,4715,4715,4715,18
|
|
20241015,140500,263266140,4715,4715,4715,4715,14
|
|
20241015,140400,263200130,4715,4715,4715,4715,17
|
|
20241015,140300,263119975,4715,4715,4715,4715,13
|
|
20241015,140200,263058680,4715,4715,4715,4715,14
|
|
20241015,140100,262992670,4720,4720,4720,4720,0
|
|
20241015,140000,262992670,4720,4720,4720,4720,14
|
|
20241015,135900,262926590,4720,4720,4720,4720,17
|
|
20241015,135800,262846350,4715,4715,4715,4715,65
|
|
20241015,135700,262539875,4715,4715,4715,4715,18
|
|
20241015,135600,262455005,4715,4715,4715,4715,14
|
|
20241015,135500,262388995,4715,4715,4715,4715,0
|
|
20241015,135400,262388995,4715,4715,4715,4715,1721
|
|
20241015,135300,254274480,4720,4720,4720,4720,1113
|
|
20241015,135200,249021120,4720,4725,4725,4720,2301
|
|
20241015,135100,238149005,4725,4725,4725,4725,18
|
|
20241015,135000,238063955,4725,4725,4725,4725,21
|
|
20241015,134900,237964730,4725,4725,4725,4725,16
|
|
20241015,134800,237889130,4730,4730,4730,4730,2
|
|
20241015,134700,237879670,4725,4725,4725,4725,42
|
|
20241015,134600,237681220,4725,4725,4725,4725,0
|
|
20241015,134500,237681220,4725,4725,4725,4725,38
|
|
20241015,134400,237501670,4725,4725,4725,4725,17
|
|
20241015,134300,237421345,4725,4725,4725,4725,22
|
|
20241015,134200,237317395,4725,4725,4725,4725,18
|
|
20241015,134100,237232345,4725,4725,4725,4725,0
|
|
20241015,134000,237232345,4725,4725,4725,4725,35
|
|
20241015,133900,237066970,4725,4725,4725,4725,253
|
|
20241015,133800,235871545,4720,4720,4725,4720,56
|
|
20241015,133700,235607220,4720,4720,4720,4720,0
|
|
20241015,133600,235607220,4720,4720,4720,4720,38
|
|
20241015,133500,235427860,4725,4725,4725,4725,0
|
|
20241015,133400,235427860,4725,4725,4725,4725,3
|
|
20241015,133300,235413685,4725,4725,4725,4725,37
|
|
20241015,133200,235238860,4725,4725,4725,4725,0
|
|
20241015,133100,235238860,4725,4720,4725,4720,56
|
|
20241015,133000,234974435,4720,4720,4720,4720,0
|
|
20241015,132900,234974435,4720,4720,4720,4720,39
|
|
20241015,132800,234790355,4720,4720,4720,4720,0
|
|
20241015,132700,234790355,4720,4715,4720,4715,1068
|
|
20241015,132600,229749460,4715,4715,4715,4715,38
|
|
20241015,132500,229570290,4715,4715,4715,4715,0
|
|
20241015,132400,229570290,4715,4715,4715,4715,39
|
|
20241015,132300,229386405,4715,4715,4715,4715,0
|
|
20241015,132200,229386405,4715,4715,4715,4715,74
|
|
20241015,132100,229037495,4715,4715,4715,4715,0
|
|
20241015,132000,229037495,4715,4715,4715,4715,39
|
|
20241015,131900,228853610,4715,4715,4715,4715,97
|
|
20241015,131800,228396255,4710,4715,4715,4710,18
|
|
20241015,131700,228311470,4710,4710,4715,4710,40
|
|
20241015,131600,228123065,4715,4715,4715,4715,1
|
|
20241015,131500,228118350,4710,4710,4710,4710,37
|
|
20241015,131400,227944080,4715,4715,4715,4715,150
|
|
20241015,131300,227236830,4715,4715,4715,4715,18
|
|
20241015,131200,227151960,4715,4715,4715,4715,22
|
|
20241015,131100,227048230,4715,4715,4715,4715,379
|
|
20241015,131000,225261245,4710,4715,4715,4710,35
|
|
20241015,130900,225096330,4710,4710,4710,4710,16
|
|
20241015,130800,225020970,4710,4710,4710,4710,22
|
|
20241015,130700,224917350,4710,4710,4710,4710,18
|
|
20241015,130600,224832570,4710,4710,4710,4710,16
|
|
20241015,130500,224757210,4710,4710,4710,4710,21
|
|
20241015,130400,224658300,4710,4710,4710,4710,18
|
|
20241015,130300,224573520,4710,4715,4715,4710,23
|
|
20241015,130200,224465185,4710,4710,4710,4710,18
|
|
20241015,130100,224380405,4710,4710,4710,4710,21
|
|
20241015,130000,224281495,4710,4710,4710,4710,16
|
|
20241015,125900,224206135,4715,4715,4715,4715,3
|
|
20241015,125800,224191990,4710,4710,4710,4710,40
|
|
20241015,125700,224003590,4710,4710,4710,4710,30
|
|
20241015,125600,223862290,4710,4710,4710,4710,22
|
|
20241015,125500,223758670,4715,4710,4715,4710,46
|
|
20241015,125400,223541860,4715,4710,4715,4710,122
|
|
20241015,125300,222966740,4710,4710,4710,4710,18
|
|
20241015,125200,222881960,4710,4710,4710,4710,21
|
|
20241015,125100,222783050,4710,4715,4715,4710,248
|
|
20241015,125000,221613810,4715,4715,4715,4715,0
|
|
20241015,124900,221613810,4715,4715,4715,4715,40
|
|
20241015,124800,221425210,4715,4710,4715,4710,831
|
|
20241015,124700,217507135,4710,4710,4710,4710,22
|
|
20241015,124600,217403515,4710,4710,4710,4710,17
|
|
20241015,124500,217323445,4710,4710,4710,4710,22
|
|
20241015,124400,217219825,4710,4710,4710,4710,18
|
|
20241015,124300,217135045,4710,4710,4710,4710,1
|
|
20241015,124200,217130335,4710,4710,4710,4710,39
|
|
20241015,124100,216946645,4710,4710,4710,4710,0
|
|
20241015,124000,216946645,4710,4710,4710,4710,38
|
|
20241015,123900,216767665,4710,4710,4710,4710,642
|
|
20241015,123800,213743845,4710,4715,4715,4710,5973
|
|
20241015,123700,185588165,4720,4715,4720,4715,19
|
|
20241015,123600,185498565,4715,4715,4715,4715,0
|
|
20241015,123500,185498565,4715,4715,4715,4715,120
|
|
20241015,123400,184932765,4715,4715,4715,4715,0
|
|
20241015,123300,184932765,4715,4715,4715,4715,39
|
|
20241015,123200,184748880,4715,4715,4715,4715,0
|
|
20241015,123100,184748880,4715,4715,4715,4715,39
|
|
20241015,123000,184564995,4715,4715,4715,4715,24
|
|
20241015,122900,184451835,4715,4720,4720,4715,681
|
|
20241015,122800,181237655,4720,4720,4720,4720,39
|
|
20241015,122700,181053575,4720,4720,4720,4720,0
|
|
20241015,122600,181053575,4720,4720,4720,4720,38
|
|
20241015,122500,180874215,4720,4720,4720,4720,13
|
|
20241015,122400,180812855,4720,4720,4720,4720,39
|
|
20241015,122300,180628775,4720,4720,4720,4720,0
|
|
20241015,122200,180628775,4720,4720,4720,4720,17
|
|
20241015,122100,180548535,4720,4720,4720,4720,21
|
|
20241015,122000,180449415,4720,4720,4720,4720,17
|
|
20241015,121900,180369175,4720,4720,4720,4720,45
|
|
20241015,121800,180156775,4720,4720,4720,4720,0
|
|
20241015,121700,180156775,4720,4720,4720,4720,37
|
|
20241015,121600,179982135,4720,4720,4720,4720,0
|
|
20241015,121500,179982135,4720,4720,4720,4720,18
|
|
20241015,121400,179897175,4720,4720,4720,4720,22
|
|
20241015,121300,179793335,4720,4720,4720,4720,18
|
|
20241015,121200,179708375,4720,4720,4720,4720,21
|
|
20241015,121100,179609255,4720,4720,4720,4720,16
|
|
20241015,121000,179533735,4720,4720,4720,4720,39
|
|
20241015,120900,179349655,4720,4720,4720,4720,1
|
|
20241015,120800,179344935,4725,4720,4725,4720,20
|
|
20241015,120700,179250525,4720,4720,4720,4720,56
|
|
20241015,120600,178986205,4720,4725,4725,4720,166
|
|
20241015,120500,178201935,4720,4720,4720,4720,22
|
|
20241015,120400,178098095,4720,4720,4720,4720,18
|
|
20241015,120300,178013135,4720,4720,4720,4720,26
|
|
20241015,120200,177890415,4720,4720,4720,4720,16
|
|
20241015,120100,177814895,4720,4720,4720,4720,228
|
|
20241015,120000,176738735,4720,4720,4720,4720,849
|
|
20241015,115900,172731455,4715,4710,4715,4710,59
|
|
20241015,115800,172453355,4710,4715,4715,4710,31
|
|
20241015,115700,172307295,4710,4710,4710,4710,16
|
|
20241015,115600,172231935,4710,4710,4710,4710,148
|
|
20241015,115500,171534855,4710,4710,4710,4710,18
|
|
20241015,115400,171450075,4710,4710,4710,4710,0
|
|
20241015,115300,171450075,4710,4710,4710,4710,39
|
|
20241015,115200,171266385,4710,4710,4710,4710,16
|
|
20241015,115100,171191025,4715,4715,4715,4715,205
|
|
20241015,115000,170224450,4715,4715,4715,4715,18
|
|
20241015,114900,170139580,4715,4715,4715,4715,77
|
|
20241015,114800,169776525,4710,4710,4710,4710,641
|
|
20241015,114700,166757415,4710,4710,4710,4710,125
|
|
20241015,114600,166168665,4710,4710,4710,4710,40
|
|
20241015,114500,165980265,4710,4710,4710,4710,2
|
|
20241015,114400,165970845,4710,4710,4710,4710,15
|
|
20241015,114300,165900195,4715,4710,4715,4710,58
|
|
20241015,114200,165626805,4710,4710,4710,4710,23
|
|
20241015,114100,165518475,4710,4710,4710,4710,20
|
|
20241015,114000,165424275,4710,4710,4710,4710,100
|
|
20241015,113900,164953275,4710,4715,4715,4710,43
|
|
20241015,113800,164750720,4710,4710,4710,4710,0
|
|
20241015,113700,164750720,4710,4710,4710,4710,40
|
|
20241015,113600,164562320,4710,4710,4710,4710,0
|
|
20241015,113500,164562320,4710,4710,4710,4710,39
|
|
20241015,113400,164378630,4710,4710,4710,4710,34
|
|
20241015,113300,164218490,4710,4710,4710,4710,0
|
|
20241015,113200,164218490,4710,4710,4710,4710,40
|
|
20241015,113100,164030090,4710,4710,4710,4710,0
|
|
20241015,113000,164030090,4710,4715,4715,4710,836
|
|
20241015,112900,160090510,4715,4715,4715,4715,0
|
|
20241015,112800,160090510,4715,4715,4715,4715,46
|
|
20241015,112700,159873620,4720,4720,4720,4720,0
|
|
20241015,112600,159873620,4720,4720,4720,4720,59
|
|
20241015,112500,159595140,4720,4720,4720,4720,23
|
|
20241015,112400,159486580,4720,4720,4720,4720,118
|
|
20241015,112300,158929620,4720,4725,4725,4720,551
|
|
20241015,112200,156328870,4725,4725,4725,4725,0
|
|
20241015,112100,156328870,4725,4725,4725,4725,294
|
|
20241015,112000,154939720,4720,4720,4720,4720,0
|
|
20241015,111900,154939720,4720,4720,4720,4720,53
|
|
20241015,111800,154689560,4720,4720,4720,4720,21
|
|
20241015,111700,154590440,4720,4720,4720,4720,132
|
|
20241015,111600,153967400,4720,4720,4720,4720,450
|
|
20241015,111500,151843400,4720,4725,4725,4720,35
|
|
20241015,111400,151678110,4725,4725,4725,4725,22
|
|
20241015,111300,151574160,4720,4720,4720,4720,81
|
|
20241015,111200,151191840,4715,4715,4715,4715,642
|
|
20241015,111100,148164810,4715,4730,4730,4715,2908
|
|
20241015,111000,134421650,4730,4730,4730,4730,18
|
|
20241015,110900,134336510,4730,4730,4730,4730,21
|
|
20241015,110800,134237180,4730,4730,4730,4730,16
|
|
20241015,110700,134161500,4730,4730,4730,4730,23
|
|
20241015,110600,134052710,4730,4730,4730,4730,17
|
|
20241015,110500,133972300,4730,4730,4730,4730,18
|
|
20241015,110400,133887160,4730,4730,4730,4730,21
|
|
20241015,110300,133787830,4730,4730,4730,4730,19
|
|
20241015,110200,133697960,4730,4730,4730,4730,22
|
|
20241015,110100,133593900,4730,4730,4730,4730,427
|
|
20241015,110000,131574190,4730,4730,4730,4730,21
|
|
20241015,105900,131474860,4730,4730,4730,4730,17
|
|
20241015,105800,131394450,4730,4730,4730,4730,22
|
|
20241015,105700,131290390,4730,4730,4730,4730,48
|
|
20241015,105600,131063350,4730,4730,4730,4730,17
|
|
20241015,105500,130982940,4735,4730,4735,4730,255
|
|
20241015,105400,129775630,4730,4730,4730,4730,16
|
|
20241015,105300,129699950,4730,4735,4735,4730,290
|
|
20241015,105200,128327060,4735,4740,4740,4735,28
|
|
20241015,105100,128194470,4740,4735,4740,4735,23
|
|
20241015,105000,128085560,4740,4735,4740,4735,59
|
|
20241015,104900,127806155,4735,4735,4735,4735,0
|
|
20241015,104800,127806155,4735,4735,4735,4735,16
|
|
20241015,104700,127730395,4735,4735,4735,4735,1
|
|
20241015,104600,127725660,4740,4740,4740,4740,20
|
|
20241015,104500,127630860,4740,4735,4740,4735,17
|
|
20241015,104400,127550360,4735,4735,4735,4735,23
|
|
20241015,104300,127441455,4735,4735,4735,4735,17
|
|
20241015,104200,127360960,4735,4735,4735,4735,0
|
|
20241015,104100,127360960,4735,4735,4735,4735,39
|
|
20241015,104000,127176295,4735,4735,4735,4735,0
|
|
20241015,103900,127176295,4735,4735,4735,4735,39
|
|
20241015,103800,126991630,4735,4735,4735,4735,18
|
|
20241015,103700,126906400,4735,4720,4735,4720,1665
|
|
20241015,103600,119031250,4720,4720,4720,4720,18
|
|
20241015,103500,118946290,4720,4720,4720,4720,0
|
|
20241015,103400,118946290,4720,4720,4720,4720,232
|
|
20241015,103300,117851250,4725,4725,4725,4725,40
|
|
20241015,103200,117662250,4725,4730,4730,4725,2593
|
|
20241015,103100,105398780,4730,4730,4730,4730,1
|
|
20241015,103000,105394050,4730,4730,4730,4730,37
|
|
20241015,102900,105219040,4735,4735,4735,4735,0
|
|
20241015,102800,105219040,4735,4735,4735,4735,31
|
|
20241015,102700,105072255,4735,4735,4735,4735,32
|
|
20241015,102600,104920735,4745,4745,4745,4745,0
|
|
20241015,102500,104920735,4745,4745,4745,4745,50
|
|
20241015,102400,104683485,4740,4735,4740,4735,117
|
|
20241015,102300,104129240,4730,4730,4730,4730,90
|
|
20241015,102200,103703540,4735,4735,4735,4735,0
|
|
20241015,102100,103703540,4735,4735,4735,4735,6
|
|
20241015,102000,103675130,4730,4735,4735,4730,41
|
|
20241015,101900,103481100,4730,4730,4730,4730,17
|
|
20241015,101800,103400690,4730,4730,4735,4730,40
|
|
20241015,101700,103211485,4730,4730,4730,4730,0
|
|
20241015,101600,103211485,4730,4730,4730,4730,57
|
|
20241015,101500,102941875,4730,4730,4730,4730,0
|
|
20241015,101400,102941875,4730,4730,4730,4730,16
|
|
20241015,101300,102866195,4730,4730,4730,4730,22
|
|
20241015,101200,102762135,4730,4730,4730,4730,0
|
|
20241015,101100,102762135,4730,4725,4730,4725,47
|
|
20241015,101000,102539930,4730,4730,4730,4730,6
|
|
20241015,100900,102511550,4730,4730,4730,4730,40
|
|
20241015,100800,102322350,4735,4735,4735,4735,0
|
|
20241015,100700,102322350,4735,4735,4735,4735,9
|
|
20241015,100600,102279735,4735,4735,4735,4735,23
|
|
20241015,100500,102170830,4735,4730,4735,4730,18
|
|
20241015,100400,102085680,4740,4740,4740,4740,1
|
|
20241015,100300,102080940,4735,4740,4740,4735,42
|
|
20241015,100200,101882065,4730,4735,4745,4730,410
|
|
20241015,100100,99942050,4740,4740,4740,4740,50
|
|
20241015,100000,99705050,4740,4735,4740,4735,54
|
|
20241015,095900,99449250,4735,4735,4735,4735,0
|
|
20241015,095800,99449250,4735,4740,4740,4735,3626
|
|
20241015,095700,82264750,4750,4750,4750,4750,0
|
|
20241015,095600,82264750,4750,4760,4760,4740,13421
|
|
20241015,095500,18447310,4760,4765,4765,4760,908
|
|
20241015,095400,14124980,4760,4760,4760,4760,17
|
|
20241015,095300,14044060,4760,4760,4760,4760,0
|
|
20241015,095200,14044060,4760,4765,4765,4760,35
|
|
20241015,095100,13877390,4760,4760,4760,4760,16
|
|
20241015,095000,13801230,4760,4760,4760,4760,22
|
|
20241015,094900,13696510,4760,4765,4765,4760,4
|
|
20241015,094800,13677455,4765,4760,4765,4760,240
|
|
20241015,094700,12533955,4760,4765,4765,4760,224
|
|
20241015,094600,11466680,4765,4765,4765,4765,95
|
|
20241015,094500,11014005,4765,4765,4765,4765,534
|
|
20241015,094400,8469495,4765,4765,4765,4765,164
|
|
20241015,094300,7688035,4765,4770,4770,4760,23
|
|
20241015,094200,7578520,4760,4765,4765,4760,623
|
|
20241015,094100,4610530,4765,4770,4780,4765,73
|
|
20241015,094000,4262415,4765,4765,4765,4765,305
|
|
20241015,093900,2809090,4765,4765,4765,4765,0
|
|
20241015,093800,2809090,4765,4765,4765,4765,0
|
|
20241015,093700,2809090,4765,4765,4765,4765,1
|
|
20241015,093600,2804325,4765,4765,4765,4765,0
|
|
20241015,093500,2804325,4765,4765,4765,4765,0
|
|
20241015,093400,2804325,4765,4765,4765,4765,1
|
|
20241015,093300,2799560,4765,4765,4765,4765,0
|
|
20241015,093200,2799560,4765,4765,4765,4765,0
|
|
20241015,093100,2799560,4765,4765,4765,4765,24
|
|
20241015,093000,2685200,4765,4765,4765,4765,0
|
|
20241015,092900,2685200,4765,4770,4770,4765,8
|
|
20241015,092800,2647045,4770,4770,4770,4770,1
|
|
20241015,092700,2642275,4780,4780,4780,4780,0
|
|
20241015,092600,2642275,4780,4780,4780,4780,20
|
|
20241015,092500,2546675,4780,4780,4780,4780,3
|
|
20241015,092400,2532335,4780,4780,4780,4780,2
|
|
20241015,092300,2522775,4780,4770,4780,4770,136
|
|
20241015,092200,1872955,4770,4770,4770,4770,5
|
|
20241015,092100,1849105,4765,4765,4765,4765,6
|
|
20241015,092000,1820515,4765,4765,4765,4765,0
|
|
20241015,091900,1820515,4765,4765,4765,4765,2
|
|
20241015,091800,1810985,4765,4765,4765,4765,0
|
|
20241015,091700,1810985,4765,4765,4765,4765,22
|
|
20241015,091600,1706155,4765,4765,4765,4765,0
|
|
20241015,091500,1706155,4765,4765,4765,4765,0
|
|
20241015,091400,1706155,4765,4765,4765,4765,0
|
|
20241015,091300,1706155,4765,4765,4765,4765,0
|
|
20241015,091200,1706155,4765,4765,4765,4765,15
|
|
20241015,091100,1634680,4770,4765,4770,4765,120
|
|
20241015,091000,1062820,4770,4770,4770,4770,14
|
|
20241015,090900,996040,4765,4765,4765,4765,41
|
|
20241015,090800,800675,4770,4770,4770,4770,0
|
|
20241015,090700,800675,4770,4770,4770,4770,11
|
|
20241015,090600,748205,4770,4770,4770,4770,23
|
|
20241015,090500,638495,4770,4770,4770,4770,20
|
|
20241015,090400,543095,4770,4765,4770,4765,36
|
|
20241015,090300,371440,4760,4760,4760,4760,14
|
|
20241015,090200,304800,4770,4770,4770,4770,16
|
|
20241015,090100,228480,4760,4760,4760,4760,15
|
|
20241015,090000,157080,4760,4760,4760,4760,33
|