650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,194700,475038715,4775,4775,4775,4775,1602
|
|
20241017,194600,475038715,4775,4775,4775,4775,0
|
|
20241017,194500,475038715,4775,4775,4775,4775,0
|
|
20241017,194400,475038715,4775,4775,4775,4775,0
|
|
20241017,194300,475038715,4775,4775,4775,4775,0
|
|
20241017,194200,475038715,4775,4775,4775,4775,0
|
|
20241017,194100,475038715,4775,4775,4775,4775,0
|
|
20241017,194000,475038715,4775,4775,4775,4775,0
|
|
20241017,193900,475038715,4775,4775,4775,4775,0
|
|
20241017,193800,475038715,4775,4775,4775,4775,0
|
|
20241017,193700,475038715,4775,4775,4775,4775,0
|
|
20241017,193600,475038715,4775,4775,4775,4775,0
|
|
20241017,193500,475038715,4775,4775,4775,4775,0
|
|
20241017,193400,475038715,4775,4775,4775,4775,0
|
|
20241017,193300,475038715,4775,4775,4775,4775,0
|
|
20241017,193200,475038715,4775,4775,4775,4775,0
|
|
20241017,193100,475038715,4775,4775,4775,4775,0
|
|
20241017,193000,475038715,4775,4775,4775,4775,0
|
|
20241017,192900,475038715,4775,4775,4775,4775,0
|
|
20241017,192800,475038715,4775,4775,4775,4775,0
|
|
20241017,192700,475038715,4775,4775,4775,4775,0
|
|
20241017,192600,475038715,4775,4775,4775,4775,0
|
|
20241017,192500,475038715,4775,4775,4775,4775,0
|
|
20241017,192400,475038715,4775,4775,4775,4775,0
|
|
20241017,192300,475038715,4775,4775,4775,4775,0
|
|
20241017,192200,475038715,4775,4775,4775,4775,0
|
|
20241017,192100,475038715,4775,4775,4775,4775,0
|
|
20241017,192000,475038715,4775,4775,4775,4775,0
|
|
20241017,191900,475038715,4775,4775,4775,4775,0
|
|
20241017,191800,475038715,4775,4775,4775,4775,0
|
|
20241017,191700,475038715,4775,4775,4775,4775,1602
|
|
20241017,191600,475038715,4775,4775,4775,4775,0
|
|
20241017,191500,475038715,4775,4775,4775,4775,0
|
|
20241017,191400,475038715,4775,4775,4775,4775,0
|
|
20241017,191300,475038715,4775,4775,4775,4775,0
|
|
20241017,191200,475038715,4775,4775,4775,4775,0
|
|
20241017,191100,475038715,4775,4775,4775,4775,0
|
|
20241017,191000,475038715,4775,4775,4775,4775,0
|
|
20241017,190900,475038715,4775,4775,4775,4775,0
|
|
20241017,190800,475038715,4775,4775,4775,4775,0
|
|
20241017,190700,475038715,4775,4775,4775,4775,0
|
|
20241017,190600,475038715,4775,4775,4775,4775,0
|
|
20241017,190500,475038715,4775,4775,4775,4775,0
|
|
20241017,190400,475038715,4775,4775,4775,4775,0
|
|
20241017,190300,475038715,4775,4775,4775,4775,0
|
|
20241017,190200,475038715,4775,4775,4775,4775,0
|
|
20241017,190100,475038715,4775,4775,4775,4775,0
|
|
20241017,190000,475038715,4775,4775,4775,4775,0
|
|
20241017,185900,475038715,4775,4775,4775,4775,0
|
|
20241017,185800,475038715,4775,4775,4775,4775,0
|
|
20241017,185700,475038715,4775,4775,4775,4775,0
|
|
20241017,185600,475038715,4775,4775,4775,4775,0
|
|
20241017,185500,475038715,4775,4775,4775,4775,0
|
|
20241017,185400,475038715,4775,4775,4775,4775,0
|
|
20241017,185300,475038715,4775,4775,4775,4775,0
|
|
20241017,185200,475038715,4775,4775,4775,4775,0
|
|
20241017,185100,475038715,4775,4775,4775,4775,0
|
|
20241017,185000,475038715,4775,4775,4775,4775,0
|
|
20241017,184900,475038715,4775,4775,4775,4775,0
|
|
20241017,184800,475038715,4775,4775,4775,4775,0
|
|
20241017,184700,475038715,4775,4775,4775,4775,1602
|
|
20241017,184600,475038715,4775,4775,4775,4775,0
|
|
20241017,184500,475038715,4775,4775,4775,4775,0
|
|
20241017,184400,475038715,4775,4775,4775,4775,0
|
|
20241017,184300,475038715,4775,4775,4775,4775,0
|
|
20241017,184200,475038715,4775,4775,4775,4775,0
|
|
20241017,184100,475038715,4775,4775,4775,4775,0
|
|
20241017,184000,475038715,4775,4775,4775,4775,0
|
|
20241017,183900,475038715,4775,4775,4775,4775,0
|
|
20241017,183800,475038715,4775,4775,4775,4775,0
|
|
20241017,183700,475038715,4775,4775,4775,4775,0
|
|
20241017,183600,475038715,4775,4775,4775,4775,0
|
|
20241017,183500,475038715,4775,4775,4775,4775,0
|
|
20241017,183400,475038715,4775,4775,4775,4775,0
|
|
20241017,183300,475038715,4775,4775,4775,4775,0
|
|
20241017,183200,475038715,4775,4775,4775,4775,0
|
|
20241017,183100,475038715,4775,4775,4775,4775,0
|
|
20241017,183000,475038715,4775,4775,4775,4775,0
|
|
20241017,182900,475038715,4775,4775,4775,4775,0
|
|
20241017,182800,475038715,4775,4775,4775,4775,0
|
|
20241017,182700,475038715,4775,4775,4775,4775,0
|
|
20241017,182600,475038715,4775,4775,4775,4775,0
|
|
20241017,182500,475038715,4775,4775,4775,4775,0
|
|
20241017,182400,475038715,4775,4775,4775,4775,0
|
|
20241017,182300,475038715,4775,4775,4775,4775,0
|
|
20241017,182200,475038715,4775,4775,4775,4775,0
|
|
20241017,182100,475038715,4775,4775,4775,4775,0
|
|
20241017,182000,475038715,4775,4775,4775,4775,0
|
|
20241017,181900,475038715,4775,4775,4775,4775,0
|
|
20241017,181800,475038715,4775,4775,4775,4775,0
|
|
20241017,181700,475038715,4775,4775,4775,4775,1602
|
|
20241017,181600,475038715,4775,4775,4775,4775,0
|
|
20241017,181500,475038715,4775,4775,4775,4775,0
|
|
20241017,181400,475038715,4775,4775,4775,4775,0
|
|
20241017,181300,475038715,4775,4775,4775,4775,0
|
|
20241017,181200,475038715,4775,4775,4775,4775,0
|
|
20241017,181100,475038715,4775,4775,4775,4775,0
|
|
20241017,181000,475038715,4775,4775,4775,4775,0
|
|
20241017,180900,475038715,4775,4775,4775,4775,0
|
|
20241017,180800,475038715,4775,4775,4775,4775,0
|
|
20241017,180700,475038715,4775,4775,4775,4775,0
|
|
20241017,180600,475038715,4775,4775,4775,4775,0
|
|
20241017,180500,475038715,4775,4775,4775,4775,0
|
|
20241017,180400,475038715,4775,4775,4775,4775,0
|
|
20241017,180300,475038715,4775,4775,4775,4775,0
|
|
20241017,180200,475038715,4775,4775,4775,4775,0
|
|
20241017,180100,475038715,4775,4775,4775,4775,0
|
|
20241017,180000,475038715,4775,4775,4775,4775,0
|
|
20241017,175900,475038715,4775,4775,4775,4775,0
|
|
20241017,175800,475038715,4775,4775,4775,4775,0
|
|
20241017,175700,475038715,4775,4775,4775,4775,0
|
|
20241017,175600,475038715,4775,4775,4775,4775,0
|
|
20241017,175500,475038715,4775,4775,4775,4775,0
|
|
20241017,175400,475038715,4775,4775,4775,4775,0
|
|
20241017,175300,475038715,4775,4775,4775,4775,0
|
|
20241017,175200,475038715,4775,4775,4775,4775,0
|
|
20241017,175100,475038715,4775,4775,4775,4775,0
|
|
20241017,175000,475038715,4775,4775,4775,4775,0
|
|
20241017,174900,475038715,4775,4775,4775,4775,0
|
|
20241017,174800,475038715,4775,4775,4775,4775,0
|
|
20241017,174700,475038715,4775,4775,4775,4775,1602
|
|
20241017,174600,475038715,4775,4775,4775,4775,0
|
|
20241017,174500,475038715,4775,4775,4775,4775,0
|
|
20241017,174400,475038715,4775,4775,4775,4775,0
|
|
20241017,174300,475038715,4775,4775,4775,4775,0
|
|
20241017,174200,475038715,4775,4775,4775,4775,0
|
|
20241017,174100,475038715,4775,4775,4775,4775,0
|
|
20241017,174000,475038715,4775,4775,4775,4775,0
|
|
20241017,173900,475038715,4775,4775,4775,4775,0
|
|
20241017,173800,475038715,4775,4775,4775,4775,0
|
|
20241017,173700,475038715,4775,4775,4775,4775,0
|
|
20241017,173600,475038715,4775,4775,4775,4775,0
|
|
20241017,173500,475038715,4775,4775,4775,4775,0
|
|
20241017,173400,475038715,4775,4775,4775,4775,0
|
|
20241017,173300,475038715,4775,4775,4775,4775,0
|
|
20241017,173200,475038715,4775,4775,4775,4775,0
|
|
20241017,173100,475038715,4775,4775,4775,4775,0
|
|
20241017,173000,475038715,4775,4775,4775,4775,0
|
|
20241017,172900,475038715,4775,4775,4775,4775,0
|
|
20241017,172800,475038715,4775,4775,4775,4775,0
|
|
20241017,172700,475038715,4775,4775,4775,4775,0
|
|
20241017,172600,475038715,4775,4775,4775,4775,0
|
|
20241017,172500,475038715,4775,4775,4775,4775,0
|
|
20241017,172400,475038715,4775,4775,4775,4775,0
|
|
20241017,172300,475038715,4775,4775,4775,4775,0
|
|
20241017,172200,475038715,4775,4775,4775,4775,0
|
|
20241017,172100,475038715,4775,4775,4775,4775,0
|
|
20241017,172000,475038715,4775,4775,4775,4775,0
|
|
20241017,171900,475038715,4775,4775,4775,4775,0
|
|
20241017,171800,475038715,4775,4775,4775,4775,0
|
|
20241017,171700,475038715,4775,4775,4775,4775,1602
|
|
20241017,171600,475038715,4775,4775,4775,4775,0
|
|
20241017,171500,475038715,4775,4775,4775,4775,0
|
|
20241017,171400,475038715,4775,4775,4775,4775,0
|
|
20241017,171300,475038715,4775,4775,4775,4775,0
|
|
20241017,171200,475038715,4775,4775,4775,4775,0
|
|
20241017,171100,475038715,4775,4775,4775,4775,0
|
|
20241017,171000,475038715,4775,4775,4775,4775,0
|
|
20241017,170900,475038715,4775,4775,4775,4775,0
|
|
20241017,170800,475038715,4775,4775,4775,4775,0
|
|
20241017,170700,475038715,4775,4775,4775,4775,0
|
|
20241017,170600,475038715,4775,4775,4775,4775,0
|
|
20241017,170500,475038715,4775,4775,4775,4775,0
|
|
20241017,170400,475038715,4775,4775,4775,4775,0
|
|
20241017,170300,475038715,4775,4775,4775,4775,0
|
|
20241017,170200,475038715,4775,4775,4775,4775,0
|
|
20241017,170100,475038715,4775,4775,4775,4775,0
|
|
20241017,170000,475038715,4775,4775,4775,4775,0
|
|
20241017,165900,475038715,4775,4775,4775,4775,0
|
|
20241017,165800,475038715,4775,4775,4775,4775,0
|
|
20241017,165700,475038715,4775,4775,4775,4775,0
|
|
20241017,165600,475038715,4775,4775,4775,4775,0
|
|
20241017,165500,475038715,4775,4775,4775,4775,0
|
|
20241017,165400,475038715,4775,4775,4775,4775,0
|
|
20241017,165300,475038715,4775,4775,4775,4775,0
|
|
20241017,165200,475038715,4775,4775,4775,4775,0
|
|
20241017,165100,475038715,4775,4775,4775,4775,0
|
|
20241017,165000,475038715,4775,4775,4775,4775,0
|
|
20241017,164900,475038715,4775,4775,4775,4775,0
|
|
20241017,164800,475038715,4775,4775,4775,4775,0
|
|
20241017,164700,475038715,4775,4775,4775,4775,1602
|
|
20241017,164600,475038715,4775,4775,4775,4775,0
|
|
20241017,164500,475038715,4775,4775,4775,4775,0
|
|
20241017,164400,475038715,4775,4775,4775,4775,0
|
|
20241017,164300,475038715,4775,4775,4775,4775,0
|
|
20241017,164200,475038715,4775,4775,4775,4775,0
|
|
20241017,164100,475038715,4775,4775,4775,4775,0
|
|
20241017,164000,475038715,4775,4775,4775,4775,0
|
|
20241017,163900,475038715,4775,4775,4775,4775,0
|
|
20241017,163800,475038715,4775,4775,4775,4775,0
|
|
20241017,163700,475038715,4775,4775,4775,4775,0
|
|
20241017,163600,475038715,4775,4775,4775,4775,0
|
|
20241017,163500,475038715,4775,4775,4775,4775,0
|
|
20241017,163400,475038715,4775,4775,4775,4775,0
|
|
20241017,163300,475038715,4775,4775,4775,4775,0
|
|
20241017,163200,475038715,4775,4775,4775,4775,0
|
|
20241017,163100,475038715,4775,4775,4775,4775,0
|
|
20241017,163000,475038715,4775,4775,4775,4775,0
|
|
20241017,162900,475038715,4775,4775,4775,4775,0
|
|
20241017,162800,475038715,4775,4775,4775,4775,0
|
|
20241017,162700,475038715,4775,4775,4775,4775,0
|
|
20241017,162600,475038715,4775,4775,4775,4775,0
|
|
20241017,162500,475038715,4775,4775,4775,4775,0
|
|
20241017,162400,475038715,4775,4775,4775,4775,0
|
|
20241017,162300,475038715,4775,4775,4775,4775,0
|
|
20241017,162200,475038715,4775,4775,4775,4775,0
|
|
20241017,162100,475038715,4775,4775,4775,4775,0
|
|
20241017,162000,475038715,4775,4775,4775,4775,0
|
|
20241017,161900,475038715,4775,4775,4775,4775,0
|
|
20241017,161800,475038715,4775,4775,4775,4775,0
|
|
20241017,161700,475038715,4775,4775,4775,4775,1602
|
|
20241017,161600,475038715,4775,4775,4775,4775,0
|
|
20241017,161500,475038715,4775,4775,4775,4775,0
|
|
20241017,161400,475038715,4775,4775,4775,4775,0
|
|
20241017,161300,475038715,4775,4775,4775,4775,0
|
|
20241017,161200,475038715,4775,4775,4775,4775,0
|
|
20241017,161100,475038715,4775,4775,4775,4775,0
|
|
20241017,161000,475038715,4775,4775,4775,4775,0
|
|
20241017,160900,475038715,4775,4775,4775,4775,0
|
|
20241017,160800,475038715,4775,4775,4775,4775,0
|
|
20241017,160700,475038715,4775,4775,4775,4775,0
|
|
20241017,160600,475038715,4775,4775,4775,4775,0
|
|
20241017,160500,475038715,4775,4775,4775,4775,0
|
|
20241017,160400,475038715,4775,4775,4775,4775,0
|
|
20241017,160300,475038715,4775,4775,4775,4775,0
|
|
20241017,160200,475038715,4775,4775,4775,4775,0
|
|
20241017,160100,475038715,4775,4775,4775,4775,0
|
|
20241017,160000,475038715,4775,4775,4775,4775,0
|
|
20241017,155900,475038715,4775,4775,4775,4775,0
|
|
20241017,155800,475038715,4775,4775,4775,4775,0
|
|
20241017,155700,475038715,4775,4775,4775,4775,0
|
|
20241017,155600,475038715,4775,4775,4775,4775,0
|
|
20241017,155500,475038715,4775,4775,4775,4775,0
|
|
20241017,155400,475038715,4775,4775,4775,4775,0
|
|
20241017,155300,475038715,4775,4775,4775,4775,0
|
|
20241017,155200,475038715,4775,4775,4775,4775,0
|
|
20241017,155100,475038715,4775,4775,4775,4775,0
|
|
20241017,155000,475038715,4775,4775,4775,4775,0
|
|
20241017,154900,475038715,4775,4775,4775,4775,0
|
|
20241017,154800,475038715,4775,4775,4775,4775,0
|
|
20241017,154700,475038715,4775,4775,4775,4775,1602
|
|
20241017,154600,475038715,4775,4775,4775,4775,0
|
|
20241017,154500,475038715,4775,4775,4775,4775,0
|
|
20241017,154400,475038715,4775,4775,4775,4775,0
|
|
20241017,154300,475038715,4775,4775,4775,4775,0
|
|
20241017,154200,475038715,4775,4775,4775,4775,0
|
|
20241017,154100,475038715,4775,4775,4775,4775,0
|
|
20241017,154000,475038715,4775,4775,4775,4775,0
|
|
20241017,153900,475038715,4775,4775,4775,4775,0
|
|
20241017,153800,475038715,4775,4775,4775,4775,0
|
|
20241017,153700,475038715,4775,4775,4775,4775,0
|
|
20241017,153600,475038715,4775,4775,4775,4775,0
|
|
20241017,153500,475038715,4775,4775,4775,4775,0
|
|
20241017,153400,475038715,4775,4775,4775,4775,0
|
|
20241017,153300,475038715,4775,4775,4775,4775,0
|
|
20241017,153200,475038715,4775,4775,4775,4775,0
|
|
20241017,153100,475038715,4775,4775,4775,4775,0
|
|
20241017,153000,475038715,4775,4775,4775,4775,1602
|
|
20241017,152900,467389165,4785,4785,4785,4785,0
|
|
20241017,152800,467389165,4785,4785,4785,4785,0
|
|
20241017,152700,467389165,4785,4785,4785,4785,0
|
|
20241017,152600,467389165,4785,4785,4785,4785,0
|
|
20241017,152500,467389165,4785,4785,4785,4785,0
|
|
20241017,152400,467389165,4785,4785,4785,4785,0
|
|
20241017,152300,467389165,4785,4785,4785,4785,0
|
|
20241017,152200,467389165,4785,4785,4785,4785,0
|
|
20241017,152100,467389165,4785,4785,4785,4785,0
|
|
20241017,152000,467389165,4785,4785,4785,4785,0
|
|
20241017,151900,467389165,4785,4800,4800,4785,611
|
|
20241017,151800,464461570,4795,4795,4795,4795,49
|
|
20241017,151700,464226615,4800,4800,4800,4800,0
|
|
20241017,151600,464226615,4800,4800,4800,4795,145
|
|
20241017,151500,463530775,4800,4800,4800,4800,216
|
|
20241017,151400,462493975,4800,4800,4800,4800,1
|
|
20241017,151300,462489175,4800,4800,4800,4800,0
|
|
20241017,151200,462489175,4800,4800,4800,4800,0
|
|
20241017,151100,462489175,4800,4800,4800,4800,0
|
|
20241017,151000,462489175,4800,4800,4800,4800,25
|
|
20241017,150900,462369175,4800,4800,4800,4800,111
|
|
20241017,150800,461836375,4800,4800,4800,4800,25
|
|
20241017,150700,461716375,4800,4800,4800,4800,0
|
|
20241017,150600,461716375,4800,4800,4800,4800,25
|
|
20241017,150500,461596375,4800,4800,4800,4800,144
|
|
20241017,150400,460905175,4800,4800,4800,4800,285
|
|
20241017,150300,459537175,4800,4800,4800,4800,25
|
|
20241017,150200,459417175,4805,4805,4805,4805,291
|
|
20241017,150100,458018920,4805,4805,4805,4805,349
|
|
20241017,150000,456341975,4805,4805,4805,4805,360
|
|
20241017,145900,454612175,4805,4805,4805,4805,137
|
|
20241017,145800,453953890,4810,4805,4810,4805,417
|
|
20241017,145700,451949860,4805,4805,4805,4805,25
|
|
20241017,145600,451829735,4810,4810,4810,4810,0
|
|
20241017,145500,451829735,4810,4805,4810,4805,533
|
|
20241017,145400,449266435,4805,4805,4805,4805,0
|
|
20241017,145300,449266435,4805,4795,4805,4795,614
|
|
20241017,145200,446318560,4795,4795,4795,4795,0
|
|
20241017,145100,446318560,4795,4795,4795,4795,25
|
|
20241017,145000,446198685,4795,4795,4795,4795,0
|
|
20241017,144900,446198685,4795,4795,4795,4795,25
|
|
20241017,144800,446078810,4795,4795,4795,4795,25
|
|
20241017,144700,445958935,4800,4795,4800,4795,46
|
|
20241017,144600,445738360,4795,4790,4795,4790,51
|
|
20241017,144500,445493820,4785,4785,4785,4785,0
|
|
20241017,144400,445493820,4785,4785,4785,4785,25
|
|
20241017,144300,445374195,4790,4790,4790,4790,0
|
|
20241017,144200,445374195,4790,4790,4790,4790,344
|
|
20241017,144100,443726435,4790,4785,4790,4785,901
|
|
20241017,144000,439411870,4780,4780,4785,4780,803
|
|
20241017,143900,435573420,4775,4775,4775,4775,540
|
|
20241017,143800,432994920,4770,4770,4770,4770,25
|
|
20241017,143700,432875670,4775,4770,4775,4770,9
|
|
20241017,143600,432832700,4770,4770,4770,4770,25
|
|
20241017,143500,432713450,4775,4770,4775,4770,27
|
|
20241017,143400,432584650,4770,4770,4770,4770,0
|
|
20241017,143300,432584650,4770,4770,4770,4770,25
|
|
20241017,143200,432465400,4770,4770,4770,4770,0
|
|
20241017,143100,432465400,4770,4770,4770,4770,25
|
|
20241017,143000,432346150,4770,4770,4770,4770,0
|
|
20241017,142900,432346150,4770,4770,4770,4770,25
|
|
20241017,142800,432226900,4770,4770,4770,4770,0
|
|
20241017,142700,432226900,4770,4775,4775,4770,53
|
|
20241017,142600,431973950,4775,4775,4775,4775,22
|
|
20241017,142500,431868900,4770,4770,4770,4770,25
|
|
20241017,142400,431749650,4770,4775,4775,4770,206
|
|
20241017,142300,430766125,4775,4775,4775,4775,0
|
|
20241017,142200,430766125,4775,4775,4775,4775,25
|
|
20241017,142100,430646750,4775,4775,4775,4775,0
|
|
20241017,142000,430646750,4775,4775,4775,4775,25
|
|
20241017,141900,430527375,4775,4775,4775,4775,95
|
|
20241017,141800,430073750,4775,4770,4775,4770,586
|
|
20241017,141700,427275725,4775,4775,4775,4775,31
|
|
20241017,141600,427127700,4770,4770,4770,4770,25
|
|
20241017,141500,427008450,4770,4770,4770,4770,0
|
|
20241017,141400,427008450,4770,4775,4775,4770,198
|
|
20241017,141300,426063125,4775,4775,4775,4775,25
|
|
20241017,141200,425943750,4775,4775,4775,4775,0
|
|
20241017,141100,425943750,4775,4775,4775,4775,25
|
|
20241017,141000,425824375,4775,4775,4775,4775,0
|
|
20241017,140900,425824375,4775,4775,4775,4775,25
|
|
20241017,140800,425705000,4775,4770,4775,4770,243
|
|
20241017,140700,424544680,4770,4770,4770,4770,25
|
|
20241017,140600,424425430,4770,4770,4770,4770,0
|
|
20241017,140500,424425430,4770,4770,4775,4770,576
|
|
20241017,140400,421677905,4770,4770,4770,4770,0
|
|
20241017,140300,421677905,4770,4780,4780,4770,697
|
|
20241017,140200,418349150,4780,4780,4780,4780,25
|
|
20241017,140100,418229650,4785,4785,4785,4785,0
|
|
20241017,140000,418229650,4785,4785,4785,4785,0
|
|
20241017,135900,418229650,4785,4785,4785,4785,2
|
|
20241017,135800,418220080,4780,4780,4780,4780,42
|
|
20241017,135700,418019320,4780,4780,4780,4780,0
|
|
20241017,135600,418019320,4780,4780,4780,4780,25
|
|
20241017,135500,417899820,4780,4780,4780,4780,0
|
|
20241017,135400,417899820,4780,4780,4780,4780,25
|
|
20241017,135300,417780320,4785,4785,4785,4785,8
|
|
20241017,135200,417742040,4780,4780,4780,4780,0
|
|
20241017,135100,417742040,4780,4780,4780,4780,49
|
|
20241017,135000,417507820,4785,4785,4785,4785,0
|
|
20241017,134900,417507820,4785,4780,4785,4780,26
|
|
20241017,134800,417383535,4780,4780,4780,4780,0
|
|
20241017,134700,417383535,4780,4780,4780,4780,25
|
|
20241017,134600,417264035,4780,4780,4780,4780,0
|
|
20241017,134500,417264035,4780,4780,4780,4780,0
|
|
20241017,134400,417264035,4780,4780,4780,4780,0
|
|
20241017,134300,417264035,4780,4780,4780,4780,50
|
|
20241017,134200,417025035,4780,4780,4780,4780,0
|
|
20241017,134100,417025035,4780,4780,4780,4780,53
|
|
20241017,134000,416771695,4780,4780,4780,4780,26
|
|
20241017,133900,416647415,4780,4780,4780,4780,0
|
|
20241017,133800,416647415,4780,4780,4780,4780,10
|
|
20241017,133700,416599615,4785,4780,4785,4780,513
|
|
20241017,133600,414144945,4780,4780,4780,4780,18
|
|
20241017,133500,414058905,4785,4785,4785,4785,0
|
|
20241017,133400,414058905,4785,4780,4785,4780,54
|
|
20241017,133300,413800640,4780,4780,4780,4780,960
|
|
20241017,133200,409211840,4780,4780,4780,4780,25
|
|
20241017,133100,409092340,4780,4780,4780,4780,23
|
|
20241017,133000,408982400,4780,4780,4780,4780,2
|
|
20241017,132900,408972840,4780,4780,4785,4780,239
|
|
20241017,132800,407830315,4780,4780,4780,4780,0
|
|
20241017,132700,407830315,4780,4780,4780,4780,25
|
|
20241017,132600,407710815,4785,4785,4785,4785,17
|
|
20241017,132500,407629470,4780,4780,4780,4780,25
|
|
20241017,132400,407509970,4780,4780,4780,4780,20
|
|
20241017,132300,407414370,4780,4780,4780,4780,49
|
|
20241017,132200,407180150,4780,4780,4780,4780,0
|
|
20241017,132100,407180150,4780,4780,4780,4780,25
|
|
20241017,132000,407060650,4780,4780,4780,4780,0
|
|
20241017,131900,407060650,4780,4785,4785,4780,26
|
|
20241017,131800,406936365,4790,4790,4790,4790,0
|
|
20241017,131700,406936365,4790,4785,4790,4780,42
|
|
20241017,131600,406735570,4790,4785,4790,4785,40
|
|
20241017,131500,406544095,4785,4785,4785,4785,0
|
|
20241017,131400,406544095,4785,4785,4785,4785,25
|
|
20241017,131300,406424470,4785,4785,4785,4785,0
|
|
20241017,131200,406424470,4785,4785,4785,4785,25
|
|
20241017,131100,406304845,4785,4785,4785,4785,0
|
|
20241017,131000,406304845,4785,4785,4785,4785,25
|
|
20241017,130900,406185220,4785,4785,4785,4785,0
|
|
20241017,130800,406185220,4785,4785,4785,4785,25
|
|
20241017,130700,406065595,4790,4785,4790,4785,26
|
|
20241017,130600,405941180,4785,4785,4785,4785,0
|
|
20241017,130500,405941180,4785,4785,4785,4785,25
|
|
20241017,130400,405821555,4790,4790,4790,4790,270
|
|
20241017,130300,404528255,4785,4785,4785,4785,25
|
|
20241017,130200,404408630,4785,4785,4785,4785,0
|
|
20241017,130100,404408630,4785,4785,4785,4785,25
|
|
20241017,130000,404289005,4790,4790,4790,4790,0
|
|
20241017,125900,404289005,4790,4795,4795,4790,11
|
|
20241017,125800,404236305,4795,4790,4795,4790,141
|
|
20241017,125700,403560845,4785,4785,4785,4785,25
|
|
20241017,125600,403441220,4790,4790,4790,4790,15
|
|
20241017,125500,403369370,4790,4790,4790,4790,0
|
|
20241017,125400,403369370,4790,4790,4790,4790,0
|
|
20241017,125300,403369370,4790,4790,4790,4790,0
|
|
20241017,125200,403369370,4790,4790,4790,4790,37
|
|
20241017,125100,403192140,4790,4790,4790,4790,0
|
|
20241017,125000,403192140,4790,4790,4790,4790,25
|
|
20241017,124900,403072390,4790,4790,4790,4790,0
|
|
20241017,124800,403072390,4790,4780,4790,4780,50
|
|
20241017,124700,402833140,4795,4795,4795,4795,0
|
|
20241017,124600,402833140,4795,4795,4795,4795,13
|
|
20241017,124500,402770805,4795,4795,4795,4795,25
|
|
20241017,124400,402650930,4805,4805,4805,4805,0
|
|
20241017,124300,402650930,4805,4805,4805,4805,0
|
|
20241017,124200,402650930,4805,4800,4805,4800,988
|
|
20241017,124100,397903715,4795,4795,4795,4795,25
|
|
20241017,124000,397783840,4800,4800,4800,4800,0
|
|
20241017,123900,397783840,4800,4800,4800,4800,224
|
|
20241017,123800,396708640,4800,4800,4800,4800,0
|
|
20241017,123700,396708640,4800,4800,4800,4800,0
|
|
20241017,123600,396708640,4800,4800,4800,4800,25
|
|
20241017,123500,396588640,4805,4800,4805,4800,746
|
|
20241017,123400,393007835,4800,4795,4800,4795,500
|
|
20241017,123300,390607840,4780,4780,4780,4780,0
|
|
20241017,123200,390607840,4780,4780,4780,4780,50
|
|
20241017,123100,390368840,4780,4780,4780,4780,0
|
|
20241017,123000,390368840,4780,4780,4780,4780,50
|
|
20241017,122900,390129840,4780,4780,4780,4780,0
|
|
20241017,122800,390129840,4780,4780,4780,4780,25
|
|
20241017,122700,390010340,4775,4775,4775,4775,0
|
|
20241017,122600,390010340,4775,4775,4775,4775,0
|
|
20241017,122500,390010340,4775,4775,4775,4775,0
|
|
20241017,122400,390010340,4775,4775,4775,4775,0
|
|
20241017,122300,390010340,4775,4775,4775,4775,49
|
|
20241017,122200,389776365,4780,4780,4780,4780,1
|
|
20241017,122100,389771585,4775,4775,4775,4775,50
|
|
20241017,122000,389532835,4775,4775,4775,4775,0
|
|
20241017,121900,389532835,4775,4775,4775,4775,50
|
|
20241017,121800,389294085,4770,4770,4770,4770,0
|
|
20241017,121700,389294085,4770,4770,4770,4770,0
|
|
20241017,121600,389294085,4770,4770,4770,4770,0
|
|
20241017,121500,389294085,4770,4770,4770,4770,0
|
|
20241017,121400,389294085,4770,4770,4770,4770,0
|
|
20241017,121300,389294085,4770,4770,4770,4770,0
|
|
20241017,121200,389294085,4770,4770,4770,4770,31
|
|
20241017,121100,389146215,4770,4770,4770,4770,0
|
|
20241017,121000,389146215,4770,4770,4770,4770,49
|
|
20241017,120900,388912485,4775,4775,4775,4775,1
|
|
20241017,120800,388907710,4775,4770,4775,4770,65
|
|
20241017,120700,388597585,4775,4775,4775,4775,3
|
|
20241017,120600,388583260,4770,4770,4770,4770,25
|
|
20241017,120500,388464010,4780,4780,4780,4780,1
|
|
20241017,120400,388459230,4770,4770,4770,4770,0
|
|
20241017,120300,388459230,4770,4775,4775,4770,50
|
|
20241017,120200,388220725,4770,4770,4770,4770,0
|
|
20241017,120100,388220725,4770,4770,4770,4770,0
|
|
20241017,120000,388220725,4770,4770,4770,4770,0
|
|
20241017,115900,388220725,4770,4770,4775,4770,61
|
|
20241017,115800,387929700,4775,4775,4775,4775,13
|
|
20241017,115700,387867625,4775,4770,4775,4770,41
|
|
20241017,115600,387672050,4770,4770,4770,4770,2
|
|
20241017,115500,387662510,4770,4770,4770,4770,25
|
|
20241017,115400,387543260,4785,4785,4785,4785,0
|
|
20241017,115300,387543260,4785,4785,4785,4785,0
|
|
20241017,115200,387543260,4785,4785,4785,4785,0
|
|
20241017,115100,387543260,4785,4785,4785,4785,10
|
|
20241017,115000,387495410,4785,4790,4790,4785,3
|
|
20241017,114900,387481050,4790,4790,4790,4790,0
|
|
20241017,114800,387481050,4790,4780,4790,4780,70
|
|
20241017,114700,387146125,4780,4780,4780,4780,25
|
|
20241017,114600,387026625,4785,4785,4785,4785,0
|
|
20241017,114500,387026625,4785,4785,4785,4785,0
|
|
20241017,114400,387026625,4785,4785,4785,4785,0
|
|
20241017,114300,387026625,4785,4785,4785,4785,0
|
|
20241017,114200,387026625,4785,4770,4785,4770,53
|
|
20241017,114100,386773650,4770,4775,4775,4770,1018
|
|
20241017,114000,381916275,4775,4775,4775,4775,25
|
|
20241017,113900,381796900,4775,4775,4775,4775,25
|
|
20241017,113800,381677525,4785,4785,4785,4785,0
|
|
20241017,113700,381677525,4785,4785,4785,4785,0
|
|
20241017,113600,381677525,4785,4780,4785,4780,60
|
|
20241017,113500,381390560,4780,4780,4780,4780,23
|
|
20241017,113400,381280620,4780,4780,4780,4780,0
|
|
20241017,113300,381280620,4780,4780,4780,4780,25
|
|
20241017,113200,381161120,4790,4790,4790,4790,0
|
|
20241017,113100,381161120,4790,4790,4790,4790,0
|
|
20241017,113000,381161120,4790,4790,4790,4790,0
|
|
20241017,112900,381161120,4790,4790,4790,4790,0
|
|
20241017,112800,381161120,4790,4790,4790,4790,46
|
|
20241017,112700,380940780,4790,4785,4790,4785,81
|
|
20241017,112600,380552945,4785,4790,4790,4785,75
|
|
20241017,112500,380193820,4790,4790,4790,4790,0
|
|
20241017,112400,380193820,4790,4790,4790,4790,25
|
|
20241017,112300,380074070,4790,4790,4790,4790,0
|
|
20241017,112200,380074070,4790,4790,4790,4790,30
|
|
20241017,112100,379930370,4790,4790,4790,4790,25
|
|
20241017,112000,379810620,4790,4785,4790,4785,26
|
|
20241017,111900,379686205,4780,4780,4780,4780,25
|
|
20241017,111800,379566705,4785,4785,4785,4785,0
|
|
20241017,111700,379566705,4785,4785,4785,4785,0
|
|
20241017,111600,379566705,4785,4775,4785,4775,320
|
|
20241017,111500,378035745,4770,4770,4770,4770,25
|
|
20241017,111400,377916495,4770,4770,4770,4770,0
|
|
20241017,111300,377916495,4770,4770,4770,4770,50
|
|
20241017,111200,377677995,4775,4775,4775,4775,1
|
|
20241017,111100,377673220,4775,4775,4775,4775,0
|
|
20241017,111000,377673220,4775,4775,4775,4775,0
|
|
20241017,110900,377673220,4775,4775,4775,4775,25
|
|
20241017,110800,377553845,4780,4780,4780,4780,0
|
|
20241017,110700,377553845,4780,4780,4780,4780,0
|
|
20241017,110600,377553845,4780,4775,4780,4775,250
|
|
20241017,110500,376358970,4770,4770,4770,4770,0
|
|
20241017,110400,376358970,4770,4770,4770,4770,300
|
|
20241017,110300,374927970,4770,4770,4770,4770,18
|
|
20241017,110200,374842110,4770,4765,4770,4765,26
|
|
20241017,110100,374718215,4770,4770,4770,4770,0
|
|
20241017,110000,374718215,4770,4765,4770,4765,49
|
|
20241017,105900,374484610,4770,4770,4770,4770,0
|
|
20241017,105800,374484610,4770,4770,4770,4770,25
|
|
20241017,105700,374365360,4770,4770,4770,4770,10
|
|
20241017,105600,374317660,4770,4770,4770,4770,261
|
|
20241017,105500,373072690,4775,4775,4775,4775,0
|
|
20241017,105400,373072690,4775,4775,4775,4775,0
|
|
20241017,105300,373072690,4775,4775,4775,4775,25
|
|
20241017,105200,372953315,4780,4780,4780,4780,1
|
|
20241017,105100,372948535,4780,4780,4780,4780,0
|
|
20241017,105000,372948535,4780,4780,4780,4780,0
|
|
20241017,104900,372948535,4780,4765,4780,4765,275
|
|
20241017,104800,371634785,4765,4765,4765,4765,0
|
|
20241017,104700,371634785,4765,4765,4765,4765,53
|
|
20241017,104600,371382240,4765,4765,4765,4765,9
|
|
20241017,104500,371339355,4770,4770,4770,4770,15
|
|
20241017,104400,371267805,4790,4790,4790,4790,0
|
|
20241017,104300,371267805,4790,4790,4790,4790,0
|
|
20241017,104200,371267805,4790,4790,4790,4790,0
|
|
20241017,104100,371267805,4790,4790,4790,4790,7
|
|
20241017,104000,371234275,4785,4785,4785,4785,1
|
|
20241017,103900,371229490,4780,4775,4780,4775,49
|
|
20241017,103800,370995395,4770,4770,4770,4770,25
|
|
20241017,103700,370876145,4775,4775,4775,4775,0
|
|
20241017,103600,370876145,4775,4780,4780,4775,26
|
|
20241017,103500,370751990,4780,4780,4780,4780,0
|
|
20241017,103400,370751990,4780,4780,4780,4780,0
|
|
20241017,103300,370751990,4780,4780,4780,4780,14
|
|
20241017,103200,370685070,4790,4780,4790,4765,165
|
|
20241017,103100,369897275,4765,4765,4765,4765,24
|
|
20241017,103000,369782915,4765,4765,4765,4765,328
|
|
20241017,102900,368219995,4765,4780,4780,4765,2026
|
|
20241017,102800,358561145,4800,4800,4800,4800,0
|
|
20241017,102700,358561145,4800,4800,4800,4800,0
|
|
20241017,102600,358561145,4800,4800,4800,4800,0
|
|
20241017,102500,358561145,4800,4795,4800,4795,101
|
|
20241017,102400,358076845,4785,4785,4785,4785,0
|
|
20241017,102300,358076845,4785,4785,4785,4785,0
|
|
20241017,102200,358076845,4785,4810,4810,4785,1500
|
|
20241017,102100,350880455,4810,4810,4810,4810,500
|
|
20241017,102000,348475455,4805,4800,4805,4800,550
|
|
20241017,101900,345832955,4805,4795,4805,4795,9
|
|
20241017,101800,345789785,4795,4785,4795,4785,254
|
|
20241017,101700,344573115,4770,4770,4770,4770,1
|
|
20241017,101600,344568345,4785,4775,4785,4765,451
|
|
20241017,101500,342418695,4785,4780,4785,4780,75
|
|
20241017,101400,342059920,4750,4760,4780,4750,7906
|
|
20241017,101300,304423300,4760,4780,4785,4760,4108
|
|
20241017,101200,284858340,4775,4775,4775,4775,103
|
|
20241017,101100,284366515,4775,4775,4775,4775,36
|
|
20241017,101000,284194615,4770,4790,4790,4770,2868
|
|
20241017,100900,270498880,4790,4790,4790,4790,42
|
|
20241017,100800,270297700,4795,4800,4800,4795,46
|
|
20241017,100700,270076910,4805,4805,4805,4805,12
|
|
20241017,100600,270019250,4800,4810,4810,4800,262
|
|
20241017,100500,268761630,4815,4820,4820,4815,3
|
|
20241017,100400,268747175,4815,4835,4835,4805,1398
|
|
20241017,100300,262025045,4825,4830,4830,4810,1135
|
|
20241017,100200,256556370,4840,4850,4865,4830,4695
|
|
20241017,100100,233786135,4845,4850,4865,4775,8341
|
|
20241017,100000,193541135,4850,4780,4960,4780,28348
|
|
20241017,095900,55209080,4780,4780,4780,4780,0
|
|
20241017,095800,55209080,4780,4780,4780,4780,0
|
|
20241017,095700,55209080,4780,4780,4780,4780,0
|
|
20241017,095600,55209080,4780,4780,4780,4780,0
|
|
20241017,095500,55209080,4780,4780,4780,4780,0
|
|
20241017,095400,55209080,4780,4780,4780,4780,9
|
|
20241017,095300,55166060,4800,4800,4800,4800,112
|
|
20241017,095200,54628460,4800,4800,4800,4800,43
|
|
20241017,095100,54422060,4800,4800,4800,4800,90
|
|
20241017,095000,53990060,4800,4800,4800,4800,25
|
|
20241017,094900,53870060,4805,4805,4805,4805,0
|
|
20241017,094800,53870060,4805,4805,4805,4805,144
|
|
20241017,094700,53178140,4805,4805,4805,4805,25
|
|
20241017,094600,53058015,4805,4805,4805,4805,273
|
|
20241017,094500,51746250,4805,4805,4805,4805,1037
|
|
20241017,094400,46763465,4805,4805,4805,4805,970
|
|
20241017,094300,42102615,4805,4795,4810,4795,1803
|
|
20241017,094200,33442745,4800,4785,4800,4785,2779
|
|
20241017,094100,20117980,4785,4780,4785,4780,82
|
|
20241017,094000,19725735,4785,4780,4785,4780,2079
|
|
20241017,093900,9777795,4770,4770,4770,4770,35
|
|
20241017,093800,9610845,4770,4770,4770,4770,0
|
|
20241017,093700,9610845,4770,4775,4775,4770,27
|
|
20241017,093600,9482045,4770,4770,4770,4770,25
|
|
20241017,093500,9362795,4775,4775,4775,4775,13
|
|
20241017,093400,9300720,4770,4770,4770,4770,0
|
|
20241017,093300,9300720,4770,4770,4770,4770,0
|
|
20241017,093200,9300720,4770,4770,4770,4770,45
|
|
20241017,093100,9086070,4775,4775,4775,4775,5
|
|
20241017,093000,9062195,4770,4770,4770,4770,25
|
|
20241017,092900,8942945,4770,4770,4770,4770,0
|
|
20241017,092800,8942945,4770,4770,4770,4770,25
|
|
20241017,092700,8823695,4775,4775,4775,4775,0
|
|
20241017,092600,8823695,4775,4775,4775,4775,15
|
|
20241017,092500,8752070,4775,4775,4775,4775,25
|
|
20241017,092400,8632695,4775,4775,4775,4775,68
|
|
20241017,092300,8307995,4775,4775,4775,4775,0
|
|
20241017,092200,8307995,4775,4775,4775,4775,0
|
|
20241017,092100,8307995,4775,4770,4775,4770,48
|
|
20241017,092000,8078910,4775,4775,4775,4775,25
|
|
20241017,091900,7959535,4775,4775,4775,4775,0
|
|
20241017,091800,7959535,4775,4775,4775,4775,0
|
|
20241017,091700,7959535,4775,4775,4775,4775,25
|
|
20241017,091600,7840160,4780,4780,4780,4780,2
|
|
20241017,091500,7830600,4780,4780,4780,4780,13
|
|
20241017,091400,7768460,4775,4775,4775,4775,29
|
|
20241017,091300,7629985,4775,4775,4775,4775,4
|
|
20241017,091200,7610885,4780,4785,4785,4780,42
|
|
20241017,091100,7409975,4780,4775,4780,4775,46
|
|
20241017,091000,7190170,4775,4775,4775,4775,10
|
|
20241017,090900,7142420,4780,4780,4780,4780,0
|
|
20241017,090800,7142420,4780,4780,4780,4780,0
|
|
20241017,090700,7142420,4780,4780,4780,4780,25
|
|
20241017,090600,7022920,4765,4780,4780,4765,276
|
|
20241017,090500,5706880,4765,4765,4765,4765,25
|
|
20241017,090400,5587755,4775,4765,4775,4760,751
|
|
20241017,090300,2012655,4765,4765,4765,4765,95
|
|
20241017,090200,1559980,4760,4770,4770,4760,56
|
|
20241017,090100,1293410,4755,4755,4755,4755,0
|
|
20241017,090000,1293410,4755,4755,4760,4755,272
|