673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,201000,1180210150,5050,5050,5050,5050,6579
|
|
20241014,200900,1180210150,5050,5050,5050,5050,0
|
|
20241014,200800,1180210150,5050,5050,5050,5050,0
|
|
20241014,200700,1180210150,5050,5050,5050,5050,0
|
|
20241014,200600,1180210150,5050,5050,5050,5050,0
|
|
20241014,200500,1180210150,5050,5050,5050,5050,0
|
|
20241014,200400,1180210150,5050,5050,5050,5050,0
|
|
20241014,200300,1180210150,5050,5050,5050,5050,0
|
|
20241014,200200,1180210150,5050,5050,5050,5050,0
|
|
20241014,200100,1180210150,5050,5050,5050,5050,0
|
|
20241014,200000,1180210150,5050,5050,5050,5050,0
|
|
20241014,195900,1180210150,5050,5050,5050,5050,0
|
|
20241014,195800,1180210150,5050,5050,5050,5050,0
|
|
20241014,195700,1180210150,5050,5050,5050,5050,0
|
|
20241014,195600,1180210150,5050,5050,5050,5050,0
|
|
20241014,195500,1180210150,5050,5050,5050,5050,0
|
|
20241014,195400,1180210150,5050,5050,5050,5050,0
|
|
20241014,195300,1180210150,5050,5050,5050,5050,0
|
|
20241014,195200,1180210150,5050,5050,5050,5050,0
|
|
20241014,195100,1180210150,5050,5050,5050,5050,0
|
|
20241014,195000,1180210150,5050,5050,5050,5050,0
|
|
20241014,194900,1180210150,5050,5050,5050,5050,0
|
|
20241014,194800,1180210150,5050,5050,5050,5050,0
|
|
20241014,194700,1180210150,5050,5050,5050,5050,0
|
|
20241014,194600,1180210150,5050,5050,5050,5050,0
|
|
20241014,194500,1180210150,5050,5050,5050,5050,0
|
|
20241014,194400,1180210150,5050,5050,5050,5050,0
|
|
20241014,194300,1180210150,5050,5050,5050,5050,0
|
|
20241014,194200,1180210150,5050,5050,5050,5050,0
|
|
20241014,194100,1180210150,5050,5050,5050,5050,0
|
|
20241014,194000,1180210150,5050,5050,5050,5050,6579
|
|
20241014,193900,1180210150,5050,5050,5050,5050,0
|
|
20241014,193800,1180210150,5050,5050,5050,5050,0
|
|
20241014,193700,1180210150,5050,5050,5050,5050,0
|
|
20241014,193600,1180210150,5050,5050,5050,5050,0
|
|
20241014,193500,1180210150,5050,5050,5050,5050,0
|
|
20241014,193400,1180210150,5050,5050,5050,5050,0
|
|
20241014,193300,1180210150,5050,5050,5050,5050,0
|
|
20241014,193200,1180210150,5050,5050,5050,5050,0
|
|
20241014,193100,1180210150,5050,5050,5050,5050,0
|
|
20241014,193000,1180210150,5050,5050,5050,5050,0
|
|
20241014,192900,1180210150,5050,5050,5050,5050,0
|
|
20241014,192800,1180210150,5050,5050,5050,5050,0
|
|
20241014,192700,1180210150,5050,5050,5050,5050,0
|
|
20241014,192600,1180210150,5050,5050,5050,5050,0
|
|
20241014,192500,1180210150,5050,5050,5050,5050,0
|
|
20241014,192400,1180210150,5050,5050,5050,5050,0
|
|
20241014,192300,1180210150,5050,5050,5050,5050,0
|
|
20241014,192200,1180210150,5050,5050,5050,5050,0
|
|
20241014,192100,1180210150,5050,5050,5050,5050,0
|
|
20241014,192000,1180210150,5050,5050,5050,5050,0
|
|
20241014,191900,1180210150,5050,5050,5050,5050,0
|
|
20241014,191800,1180210150,5050,5050,5050,5050,0
|
|
20241014,191700,1180210150,5050,5050,5050,5050,0
|
|
20241014,191600,1180210150,5050,5050,5050,5050,0
|
|
20241014,191500,1180210150,5050,5050,5050,5050,0
|
|
20241014,191400,1180210150,5050,5050,5050,5050,0
|
|
20241014,191300,1180210150,5050,5050,5050,5050,0
|
|
20241014,191200,1180210150,5050,5050,5050,5050,0
|
|
20241014,191100,1180210150,5050,5050,5050,5050,0
|
|
20241014,191000,1180210150,5050,5050,5050,5050,6579
|
|
20241014,190900,1180210150,5050,5050,5050,5050,0
|
|
20241014,190800,1180210150,5050,5050,5050,5050,0
|
|
20241014,190700,1180210150,5050,5050,5050,5050,0
|
|
20241014,190600,1180210150,5050,5050,5050,5050,0
|
|
20241014,190500,1180210150,5050,5050,5050,5050,0
|
|
20241014,190400,1180210150,5050,5050,5050,5050,0
|
|
20241014,190300,1180210150,5050,5050,5050,5050,0
|
|
20241014,190200,1180210150,5050,5050,5050,5050,0
|
|
20241014,190100,1180210150,5050,5050,5050,5050,0
|
|
20241014,190000,1180210150,5050,5050,5050,5050,0
|
|
20241014,185900,1180210150,5050,5050,5050,5050,0
|
|
20241014,185800,1180210150,5050,5050,5050,5050,0
|
|
20241014,185700,1180210150,5050,5050,5050,5050,0
|
|
20241014,185600,1180210150,5050,5050,5050,5050,0
|
|
20241014,185500,1180210150,5050,5050,5050,5050,0
|
|
20241014,185400,1180210150,5050,5050,5050,5050,0
|
|
20241014,185300,1180210150,5050,5050,5050,5050,0
|
|
20241014,185200,1180210150,5050,5050,5050,5050,0
|
|
20241014,185100,1180210150,5050,5050,5050,5050,0
|
|
20241014,185000,1180210150,5050,5050,5050,5050,0
|
|
20241014,184900,1180210150,5050,5050,5050,5050,0
|
|
20241014,184800,1180210150,5050,5050,5050,5050,0
|
|
20241014,184700,1180210150,5050,5050,5050,5050,0
|
|
20241014,184600,1180210150,5050,5050,5050,5050,0
|
|
20241014,184500,1180210150,5050,5050,5050,5050,0
|
|
20241014,184400,1180210150,5050,5050,5050,5050,0
|
|
20241014,184300,1180210150,5050,5050,5050,5050,0
|
|
20241014,184200,1180210150,5050,5050,5050,5050,0
|
|
20241014,184100,1180210150,5050,5050,5050,5050,0
|
|
20241014,184000,1180210150,5050,5050,5050,5050,6579
|
|
20241014,183900,1180210150,5050,5050,5050,5050,0
|
|
20241014,183800,1180210150,5050,5050,5050,5050,0
|
|
20241014,183700,1180210150,5050,5050,5050,5050,0
|
|
20241014,183600,1180210150,5050,5050,5050,5050,0
|
|
20241014,183500,1180210150,5050,5050,5050,5050,0
|
|
20241014,183400,1180210150,5050,5050,5050,5050,0
|
|
20241014,183300,1180210150,5050,5050,5050,5050,0
|
|
20241014,183200,1180210150,5050,5050,5050,5050,0
|
|
20241014,183100,1180210150,5050,5050,5050,5050,0
|
|
20241014,183000,1180210150,5050,5050,5050,5050,0
|
|
20241014,182900,1180210150,5050,5050,5050,5050,0
|
|
20241014,182800,1180210150,5050,5050,5050,5050,0
|
|
20241014,182700,1180210150,5050,5050,5050,5050,0
|
|
20241014,182600,1180210150,5050,5050,5050,5050,0
|
|
20241014,182500,1180210150,5050,5050,5050,5050,0
|
|
20241014,182400,1180210150,5050,5050,5050,5050,0
|
|
20241014,182300,1180210150,5050,5050,5050,5050,0
|
|
20241014,182200,1180210150,5050,5050,5050,5050,0
|
|
20241014,182100,1180210150,5050,5050,5050,5050,0
|
|
20241014,182000,1180210150,5050,5050,5050,5050,0
|
|
20241014,181900,1180210150,5050,5050,5050,5050,0
|
|
20241014,181800,1180210150,5050,5050,5050,5050,0
|
|
20241014,181700,1180210150,5050,5050,5050,5050,0
|
|
20241014,181600,1180210150,5050,5050,5050,5050,0
|
|
20241014,181500,1180210150,5050,5050,5050,5050,0
|
|
20241014,181400,1180210150,5050,5050,5050,5050,0
|
|
20241014,181300,1180210150,5050,5050,5050,5050,0
|
|
20241014,181200,1180210150,5050,5050,5050,5050,0
|
|
20241014,181100,1180210150,5050,5050,5050,5050,0
|
|
20241014,181000,1180210150,5050,5050,5050,5050,6579
|
|
20241014,180900,1180210150,5050,5050,5050,5050,0
|
|
20241014,180800,1180210150,5050,5050,5050,5050,0
|
|
20241014,180700,1180210150,5050,5050,5050,5050,0
|
|
20241014,180600,1180210150,5050,5050,5050,5050,0
|
|
20241014,180500,1180210150,5050,5050,5050,5050,0
|
|
20241014,180400,1180210150,5050,5050,5050,5050,0
|
|
20241014,180300,1180210150,5050,5050,5050,5050,0
|
|
20241014,180200,1180210150,5050,5050,5050,5050,0
|
|
20241014,180100,1180210150,5050,5050,5050,5050,0
|
|
20241014,180000,1180210150,5050,5050,5050,5050,0
|
|
20241014,175900,1180210150,5050,5050,5050,5050,0
|
|
20241014,175800,1180210150,5050,5050,5050,5050,0
|
|
20241014,175700,1180210150,5050,5050,5050,5050,0
|
|
20241014,175600,1180210150,5050,5050,5050,5050,0
|
|
20241014,175500,1180210150,5050,5050,5050,5050,0
|
|
20241014,175400,1180210150,5050,5050,5050,5050,0
|
|
20241014,175300,1180210150,5050,5050,5050,5050,0
|
|
20241014,175200,1180210150,5050,5050,5050,5050,0
|
|
20241014,175100,1180210150,5050,5050,5050,5050,0
|
|
20241014,175000,1180210150,5050,5050,5050,5050,0
|
|
20241014,174900,1180210150,5050,5050,5050,5050,0
|
|
20241014,174800,1180210150,5050,5050,5050,5050,0
|
|
20241014,174700,1180210150,5050,5050,5050,5050,0
|
|
20241014,174600,1180210150,5050,5050,5050,5050,0
|
|
20241014,174500,1180210150,5050,5050,5050,5050,0
|
|
20241014,174400,1180210150,5050,5050,5050,5050,0
|
|
20241014,174300,1180210150,5050,5050,5050,5050,0
|
|
20241014,174200,1180210150,5050,5050,5050,5050,0
|
|
20241014,174100,1180210150,5050,5050,5050,5050,0
|
|
20241014,174000,1180210150,5050,5050,5050,5050,6579
|
|
20241014,173900,1180210150,5050,5050,5050,5050,0
|
|
20241014,173800,1180210150,5050,5050,5050,5050,0
|
|
20241014,173700,1180210150,5050,5050,5050,5050,0
|
|
20241014,173600,1180210150,5050,5050,5050,5050,0
|
|
20241014,173500,1180210150,5050,5050,5050,5050,0
|
|
20241014,173400,1180210150,5050,5050,5050,5050,0
|
|
20241014,173300,1180210150,5050,5050,5050,5050,0
|
|
20241014,173200,1180210150,5050,5050,5050,5050,0
|
|
20241014,173100,1180210150,5050,5050,5050,5050,0
|
|
20241014,173000,1180210150,5050,5050,5050,5050,0
|
|
20241014,172900,1180210150,5050,5050,5050,5050,0
|
|
20241014,172800,1180210150,5050,5050,5050,5050,0
|
|
20241014,172700,1180210150,5050,5050,5050,5050,0
|
|
20241014,172600,1180210150,5050,5050,5050,5050,0
|
|
20241014,172500,1180210150,5050,5050,5050,5050,0
|
|
20241014,172400,1180210150,5050,5050,5050,5050,0
|
|
20241014,172300,1180210150,5050,5050,5050,5050,0
|
|
20241014,172200,1180210150,5050,5050,5050,5050,0
|
|
20241014,172100,1180210150,5050,5050,5050,5050,0
|
|
20241014,172000,1180210150,5050,5050,5050,5050,0
|
|
20241014,171900,1180210150,5050,5050,5050,5050,0
|
|
20241014,171800,1180210150,5050,5050,5050,5050,0
|
|
20241014,171700,1180210150,5050,5050,5050,5050,0
|
|
20241014,171600,1180210150,5050,5050,5050,5050,0
|
|
20241014,171500,1180210150,5050,5050,5050,5050,0
|
|
20241014,171400,1180210150,5050,5050,5050,5050,0
|
|
20241014,171300,1180210150,5050,5050,5050,5050,0
|
|
20241014,171200,1180210150,5050,5050,5050,5050,0
|
|
20241014,171100,1180210150,5050,5050,5050,5050,0
|
|
20241014,171000,1180210150,5050,5050,5050,5050,6579
|
|
20241014,170900,1180210150,5050,5050,5050,5050,0
|
|
20241014,170800,1180210150,5050,5050,5050,5050,0
|
|
20241014,170700,1180210150,5050,5050,5050,5050,0
|
|
20241014,170600,1180210150,5050,5050,5050,5050,0
|
|
20241014,170500,1180210150,5050,5050,5050,5050,0
|
|
20241014,170400,1180210150,5050,5050,5050,5050,0
|
|
20241014,170300,1180210150,5050,5050,5050,5050,0
|
|
20241014,170200,1180210150,5050,5050,5050,5050,0
|
|
20241014,170100,1180210150,5050,5050,5050,5050,0
|
|
20241014,170000,1180210150,5050,5050,5050,5050,0
|
|
20241014,165900,1180210150,5050,5050,5050,5050,0
|
|
20241014,165800,1180210150,5050,5050,5050,5050,0
|
|
20241014,165700,1180210150,5050,5050,5050,5050,0
|
|
20241014,165600,1180210150,5050,5050,5050,5050,0
|
|
20241014,165500,1180210150,5050,5050,5050,5050,0
|
|
20241014,165400,1180210150,5050,5050,5050,5050,0
|
|
20241014,165300,1180210150,5050,5050,5050,5050,0
|
|
20241014,165200,1180210150,5050,5050,5050,5050,0
|
|
20241014,165100,1180210150,5050,5050,5050,5050,0
|
|
20241014,165000,1180210150,5050,5050,5050,5050,0
|
|
20241014,164900,1180210150,5050,5050,5050,5050,0
|
|
20241014,164800,1180210150,5050,5050,5050,5050,0
|
|
20241014,164700,1180210150,5050,5050,5050,5050,0
|
|
20241014,164600,1180210150,5050,5050,5050,5050,0
|
|
20241014,164500,1180210150,5050,5050,5050,5050,0
|
|
20241014,164400,1180210150,5050,5050,5050,5050,0
|
|
20241014,164300,1180210150,5050,5050,5050,5050,0
|
|
20241014,164200,1180210150,5050,5050,5050,5050,0
|
|
20241014,164100,1180210150,5050,5050,5050,5050,0
|
|
20241014,164000,1180210150,5050,5050,5050,5050,6579
|
|
20241014,163900,1180210150,5050,5050,5050,5050,0
|
|
20241014,163800,1180210150,5050,5050,5050,5050,0
|
|
20241014,163700,1180210150,5050,5050,5050,5050,0
|
|
20241014,163600,1180210150,5050,5050,5050,5050,0
|
|
20241014,163500,1180210150,5050,5050,5050,5050,0
|
|
20241014,163400,1180210150,5050,5050,5050,5050,0
|
|
20241014,163300,1180210150,5050,5050,5050,5050,0
|
|
20241014,163200,1180210150,5050,5050,5050,5050,0
|
|
20241014,163100,1180210150,5050,5050,5050,5050,0
|
|
20241014,163000,1180210150,5050,5050,5050,5050,0
|
|
20241014,162900,1180210150,5050,5050,5050,5050,0
|
|
20241014,162800,1180210150,5050,5050,5050,5050,0
|
|
20241014,162700,1180210150,5050,5050,5050,5050,0
|
|
20241014,162600,1180210150,5050,5050,5050,5050,0
|
|
20241014,162500,1180210150,5050,5050,5050,5050,0
|
|
20241014,162400,1180210150,5050,5050,5050,5050,0
|
|
20241014,162300,1180210150,5050,5050,5050,5050,0
|
|
20241014,162200,1180210150,5050,5050,5050,5050,0
|
|
20241014,162100,1180210150,5050,5050,5050,5050,0
|
|
20241014,162000,1180210150,5050,5050,5050,5050,0
|
|
20241014,161900,1180210150,5050,5050,5050,5050,0
|
|
20241014,161800,1180210150,5050,5050,5050,5050,0
|
|
20241014,161700,1180210150,5050,5050,5050,5050,0
|
|
20241014,161600,1180210150,5050,5050,5050,5050,0
|
|
20241014,161500,1180210150,5050,5050,5050,5050,0
|
|
20241014,161400,1180210150,5050,5050,5050,5050,0
|
|
20241014,161300,1180210150,5050,5050,5050,5050,0
|
|
20241014,161200,1180210150,5050,5050,5050,5050,0
|
|
20241014,161100,1180210150,5050,5050,5050,5050,0
|
|
20241014,161000,1180210150,5050,5050,5050,5050,6579
|
|
20241014,160900,1180210150,5050,5050,5050,5050,0
|
|
20241014,160800,1180210150,5050,5050,5050,5050,0
|
|
20241014,160700,1180210150,5050,5050,5050,5050,0
|
|
20241014,160600,1180210150,5050,5050,5050,5050,0
|
|
20241014,160500,1180210150,5050,5050,5050,5050,0
|
|
20241014,160400,1180210150,5050,5050,5050,5050,0
|
|
20241014,160300,1180210150,5050,5050,5050,5050,0
|
|
20241014,160200,1180210150,5050,5050,5050,5050,0
|
|
20241014,160100,1180210150,5050,5050,5050,5050,0
|
|
20241014,160000,1180210150,5050,5050,5050,5050,0
|
|
20241014,155900,1180210150,5050,5050,5050,5050,0
|
|
20241014,155800,1180210150,5050,5050,5050,5050,0
|
|
20241014,155700,1180210150,5050,5050,5050,5050,0
|
|
20241014,155600,1180210150,5050,5050,5050,5050,0
|
|
20241014,155500,1180210150,5050,5050,5050,5050,0
|
|
20241014,155400,1180210150,5050,5050,5050,5050,0
|
|
20241014,155300,1180210150,5050,5050,5050,5050,0
|
|
20241014,155200,1180210150,5050,5050,5050,5050,0
|
|
20241014,155100,1180210150,5050,5050,5050,5050,0
|
|
20241014,155000,1180210150,5050,5050,5050,5050,0
|
|
20241014,154900,1180210150,5050,5050,5050,5050,0
|
|
20241014,154800,1180210150,5050,5050,5050,5050,0
|
|
20241014,154700,1180210150,5050,5050,5050,5050,0
|
|
20241014,154600,1180210150,5050,5050,5050,5050,0
|
|
20241014,154500,1180210150,5050,5050,5050,5050,0
|
|
20241014,154400,1180210150,5050,5050,5050,5050,0
|
|
20241014,154300,1180210150,5050,5050,5050,5050,0
|
|
20241014,154200,1180210150,5050,5050,5050,5050,0
|
|
20241014,154100,1180210150,5050,5050,5050,5050,0
|
|
20241014,154000,1180210150,5050,5050,5050,5050,6579
|
|
20241014,153900,1180210150,5050,5050,5050,5050,0
|
|
20241014,153800,1180210150,5050,5050,5050,5050,0
|
|
20241014,153700,1180210150,5050,5050,5050,5050,0
|
|
20241014,153600,1180210150,5050,5050,5050,5050,0
|
|
20241014,153500,1180210150,5050,5050,5050,5050,0
|
|
20241014,153400,1180210150,5050,5050,5050,5050,0
|
|
20241014,153300,1180210150,5050,5050,5050,5050,0
|
|
20241014,153200,1180210150,5050,5050,5050,5050,0
|
|
20241014,153100,1180210150,5050,5050,5050,5050,0
|
|
20241014,153000,1180210150,5050,5050,5050,5050,6579
|
|
20241014,152900,1146986200,5060,5060,5060,5060,0
|
|
20241014,152800,1146986200,5060,5060,5060,5060,0
|
|
20241014,152700,1146986200,5060,5060,5060,5060,0
|
|
20241014,152600,1146986200,5060,5060,5060,5060,0
|
|
20241014,152500,1146986200,5060,5060,5060,5060,0
|
|
20241014,152400,1146986200,5060,5060,5060,5060,0
|
|
20241014,152300,1146986200,5060,5060,5060,5060,0
|
|
20241014,152200,1146986200,5060,5060,5060,5060,0
|
|
20241014,152100,1146986200,5060,5060,5060,5060,0
|
|
20241014,152000,1146986200,5060,5060,5060,5060,0
|
|
20241014,151900,1146986200,5060,4995,5060,4995,12985
|
|
20241014,151800,1081841470,4990,4990,4995,4990,276
|
|
20241014,151700,1080464195,4990,4990,4990,4985,434
|
|
20241014,151600,1078299085,4990,4985,4990,4985,304
|
|
20241014,151500,1076782615,4990,4990,4990,4985,2083
|
|
20241014,151400,1066388750,4990,4990,4990,4990,170
|
|
20241014,151300,1065540450,4990,4990,4990,4990,4721
|
|
20241014,151200,1041982660,4990,4995,4995,4990,128
|
|
20241014,151100,1041343680,4995,4995,4995,4995,9
|
|
20241014,151000,1041298725,4995,4995,4995,4995,110
|
|
20241014,150900,1040749275,4995,4990,4995,4990,181
|
|
20241014,150800,1039845580,4995,4990,4995,4990,6
|
|
20241014,150700,1039815615,4990,4995,4995,4990,2704
|
|
20241014,150600,1026322220,4995,4995,4995,4995,2
|
|
20241014,150500,1026312230,4995,4995,4995,4990,904
|
|
20241014,150400,1021798750,4995,4995,4995,4995,28
|
|
20241014,150300,1021658890,4990,5000,5000,4990,40
|
|
20241014,150200,1021459090,5000,4990,5000,4990,147
|
|
20241014,150100,1020725510,4990,4990,4990,4990,100
|
|
20241014,150000,1020226510,4990,4990,4990,4990,100
|
|
20241014,145900,1019727510,4990,4990,4990,4990,120
|
|
20241014,145800,1019128710,5000,5000,5000,5000,22
|
|
20241014,145700,1019018710,4990,4990,4990,4990,0
|
|
20241014,145600,1019018710,4990,4990,4990,4990,0
|
|
20241014,145500,1019018710,4990,4990,4990,4990,111
|
|
20241014,145400,1018464820,5000,5000,5000,5000,0
|
|
20241014,145300,1018464820,5000,5000,5000,5000,213
|
|
20241014,145200,1017399820,4990,4990,4990,4990,371
|
|
20241014,145100,1015548530,4990,4990,4990,4990,100
|
|
20241014,145000,1015049530,4995,4995,4995,4995,870
|
|
20241014,144900,1010703880,5000,5000,5000,5000,2
|
|
20241014,144800,1010693880,5000,5000,5000,5000,0
|
|
20241014,144700,1010693880,5000,5000,5000,4995,370
|
|
20241014,144600,1008845380,4995,4995,4995,4995,4
|
|
20241014,144500,1008825400,5000,5000,5000,5000,0
|
|
20241014,144400,1008825400,5000,5000,5000,5000,10
|
|
20241014,144300,1008775400,5000,5000,5000,5000,3
|
|
20241014,144200,1008760400,5000,5000,5000,5000,5
|
|
20241014,144100,1008735400,4995,5000,5000,4995,30
|
|
20241014,144000,1008585450,5000,4995,5000,4995,68
|
|
20241014,143900,1008245640,5000,5000,5000,5000,30
|
|
20241014,143800,1008095640,5000,5000,5000,5000,1
|
|
20241014,143700,1008090640,5000,5000,5000,5000,0
|
|
20241014,143600,1008090640,5000,5000,5000,5000,5
|
|
20241014,143500,1008065640,4995,5000,5000,4995,502
|
|
20241014,143400,1005558140,4995,4995,4995,4995,0
|
|
20241014,143300,1005558140,4995,4995,4995,4995,19
|
|
20241014,143200,1005463235,4995,4995,4995,4995,218
|
|
20241014,143100,1004374325,5000,4995,5000,4995,31
|
|
20241014,143000,1004219465,5000,5000,5000,5000,4
|
|
20241014,142900,1004199465,4995,5000,5000,4995,55
|
|
20241014,142800,1003924715,5000,5000,5000,5000,0
|
|
20241014,142700,1003924715,5000,4990,5000,4990,207
|
|
20241014,142600,1002891735,4990,4990,4990,4990,100
|
|
20241014,142500,1002392735,5000,5000,5000,5000,5
|
|
20241014,142400,1002367735,4995,4995,4995,4995,1180
|
|
20241014,142300,996473635,4995,4995,4995,4995,102
|
|
20241014,142200,995964145,4995,4995,4995,4995,800
|
|
20241014,142100,991968145,4995,4995,4995,4995,5
|
|
20241014,142000,991943170,4995,4995,4995,4995,5
|
|
20241014,141900,991918195,4995,4995,4995,4990,37
|
|
20241014,141800,991733385,4995,4995,4995,4995,2102
|
|
20241014,141700,981233895,5000,5000,5000,5000,30
|
|
20241014,141600,981083895,5000,5000,5000,5000,0
|
|
20241014,141500,981083895,5000,5000,5000,5000,0
|
|
20241014,141400,981083895,5000,5000,5000,5000,235
|
|
20241014,141300,979908895,5000,5000,5000,5000,0
|
|
20241014,141200,979908895,5000,5000,5000,5000,199
|
|
20241014,141100,978913895,5000,5000,5000,5000,0
|
|
20241014,141000,978913895,5000,5000,5000,5000,101
|
|
20241014,140900,978408895,5000,5000,5000,5000,40
|
|
20241014,140800,978208895,5000,5000,5000,5000,0
|
|
20241014,140700,978208895,5000,4995,5000,4995,621
|
|
20241014,140600,975106950,4995,4995,4995,4995,110
|
|
20241014,140500,974557500,4995,4995,4995,4995,0
|
|
20241014,140400,974557500,4995,4995,4995,4995,0
|
|
20241014,140300,974557500,4995,4995,4995,4995,479
|
|
20241014,140200,972164895,4995,4995,4995,4995,150
|
|
20241014,140100,971415645,4995,4995,4995,4995,0
|
|
20241014,140000,971415645,4995,4995,4995,4995,0
|
|
20241014,135900,971415645,4995,4995,4995,4995,127
|
|
20241014,135800,970781280,4995,4995,4995,4995,1118
|
|
20241014,135700,965196870,4995,4990,4995,4990,21
|
|
20241014,135600,965092025,4995,4995,4995,4995,0
|
|
20241014,135500,965092025,4995,4990,4995,4990,93
|
|
20241014,135400,964627930,4995,4995,4995,4995,2139
|
|
20241014,135300,953943625,5000,5000,5000,5000,0
|
|
20241014,135200,953943625,5000,5000,5000,5000,1
|
|
20241014,135100,953938625,5000,4995,5000,4995,196
|
|
20241014,135000,952959580,4995,4995,4995,4995,110
|
|
20241014,134900,952410130,4995,4995,4995,4990,4
|
|
20241014,134800,952390160,4995,4990,4995,4990,1162
|
|
20241014,134700,946591755,4995,4995,4995,4995,5
|
|
20241014,134600,946566780,4995,4995,4995,4995,0
|
|
20241014,134500,946566780,4995,4995,4995,4995,0
|
|
20241014,134400,946566780,4995,5000,5000,4995,12
|
|
20241014,134300,946506815,4995,5000,5000,4995,5
|
|
20241014,134200,946481835,5000,5000,5000,5000,0
|
|
20241014,134100,946481835,5000,4990,5000,4990,614
|
|
20241014,134000,943417925,4990,4990,4990,4990,20
|
|
20241014,133900,943318125,4990,5000,5000,4990,1271
|
|
20241014,133800,936964835,5000,5000,5000,5000,0
|
|
20241014,133700,936964835,5000,4990,5000,4985,1825
|
|
20241014,133600,927858245,5000,4990,5000,4990,1005
|
|
20241014,133500,922843245,5000,4990,5000,4985,3112
|
|
20241014,133400,907316810,4995,4995,4995,4995,0
|
|
20241014,133300,907316810,4995,4995,4995,4995,6
|
|
20241014,133200,907286840,5000,4995,5000,4995,49
|
|
20241014,133100,907042035,4995,4995,4995,4995,110
|
|
20241014,133000,906492585,4995,4995,4995,4995,25
|
|
20241014,132900,906367710,4995,4995,4995,4995,1265
|
|
20241014,132800,900049035,4995,4995,4995,4995,200
|
|
20241014,132700,899050035,4995,4995,4995,4995,1
|
|
20241014,132600,899045040,4995,4995,4995,4995,5
|
|
20241014,132500,899020065,4990,4990,4990,4990,50
|
|
20241014,132400,898770565,4995,4995,4995,4995,12
|
|
20241014,132300,898710625,4995,4995,4995,4995,2
|
|
20241014,132200,898700635,4995,4995,4995,4995,0
|
|
20241014,132100,898700635,4995,4995,4995,4990,22
|
|
20241014,132000,898590780,4990,4990,4990,4990,534
|
|
20241014,131900,895926120,4990,4985,4990,4985,555
|
|
20241014,131800,893159395,4985,4980,4985,4980,886
|
|
20241014,131700,888745015,4985,4985,4985,4985,517
|
|
20241014,131600,886167770,4985,4985,4985,4985,205
|
|
20241014,131500,885145845,4985,4985,4990,4985,1081
|
|
20241014,131400,879757035,4985,4995,4995,4985,182
|
|
20241014,131300,878849320,4995,4995,4995,4995,0
|
|
20241014,131200,878849320,4995,4995,4995,4995,5
|
|
20241014,131100,878824345,4985,4985,4985,4985,663
|
|
20241014,131000,875519290,4995,4995,4995,4995,10
|
|
20241014,130900,875469340,4990,4990,4990,4990,20
|
|
20241014,130800,875369540,5000,4985,5000,4985,740
|
|
20241014,130700,871680565,4985,4985,4985,4985,762
|
|
20241014,130600,867881995,5000,4985,5000,4980,1232
|
|
20241014,130500,861745940,4985,4990,4990,4980,8724
|
|
20241014,130400,818230005,4995,5000,5000,4995,2990
|
|
20241014,130300,803294855,5000,5000,5000,5000,0
|
|
20241014,130200,803294855,5000,5000,5000,5000,1847
|
|
20241014,130100,794059855,5010,5000,5010,5000,240
|
|
20241014,130000,792859765,5000,5000,5010,4995,4845
|
|
20241014,125900,768643255,5010,5010,5010,5010,48
|
|
20241014,125800,768402775,5010,5010,5010,5010,0
|
|
20241014,125700,768402775,5010,5010,5010,5010,0
|
|
20241014,125600,768402775,5010,5010,5010,5010,136
|
|
20241014,125500,767721415,5010,5010,5010,5010,0
|
|
20241014,125400,767721415,5010,5010,5010,5010,2
|
|
20241014,125300,767711395,5010,5010,5010,5010,500
|
|
20241014,125200,765206395,5010,5010,5010,5010,53
|
|
20241014,125100,764940865,5010,5000,5010,5000,2501
|
|
20241014,125000,752435855,5010,5010,5010,5010,25
|
|
20241014,124900,752310605,5020,5020,5020,5020,100
|
|
20241014,124800,751808605,5000,5000,5000,5000,1
|
|
20241014,124700,751803605,5010,5010,5010,5010,57
|
|
20241014,124600,751518035,5010,5010,5010,5010,0
|
|
20241014,124500,751518035,5010,5010,5010,5010,0
|
|
20241014,124400,751518035,5010,5010,5010,5010,71
|
|
20241014,124300,751162325,5010,5010,5010,5010,555
|
|
20241014,124200,748381775,5010,5010,5010,5010,20
|
|
20241014,124100,748281575,5010,5010,5010,5010,0
|
|
20241014,124000,748281575,5010,5010,5010,5010,0
|
|
20241014,123900,748281575,5010,5010,5010,5010,1
|
|
20241014,123800,748276565,5020,5020,5020,5020,0
|
|
20241014,123700,748276565,5020,5020,5020,5020,0
|
|
20241014,123600,748276565,5020,5020,5020,5020,0
|
|
20241014,123500,748276565,5020,5020,5020,5020,0
|
|
20241014,123400,748276565,5020,5020,5020,5020,0
|
|
20241014,123300,748276565,5020,5020,5020,5020,0
|
|
20241014,123200,748276565,5020,5020,5020,5020,7
|
|
20241014,123100,748241425,5000,5000,5000,5000,519
|
|
20241014,123000,745646425,5020,5010,5020,5010,651
|
|
20241014,122900,742383405,5020,5020,5020,5020,160
|
|
20241014,122800,741580205,5010,5010,5010,5010,1
|
|
20241014,122700,741575195,5010,5010,5010,5010,64
|
|
20241014,122600,741254555,5010,5000,5010,5000,132
|
|
20241014,122500,740593565,5000,5010,5010,5000,95
|
|
20241014,122400,740118065,5020,5020,5020,5020,200
|
|
20241014,122300,739114065,5020,5020,5020,5020,0
|
|
20241014,122200,739114065,5020,5020,5020,5020,10
|
|
20241014,122100,739063865,5020,5020,5020,5020,30
|
|
20241014,122000,738913265,5020,5000,5020,5000,102
|
|
20241014,121900,738403235,5000,5000,5000,5000,0
|
|
20241014,121800,738403235,5000,5000,5000,5000,0
|
|
20241014,121700,738403235,5000,5010,5010,5000,70
|
|
20241014,121600,738052845,5020,5020,5020,5020,0
|
|
20241014,121500,738052845,5020,5020,5020,5020,0
|
|
20241014,121400,738052845,5020,5020,5020,5020,3
|
|
20241014,121300,738037785,5010,5010,5010,5010,21
|
|
20241014,121200,737932575,5010,5010,5010,5010,102
|
|
20241014,121100,737421555,5010,5010,5010,5010,0
|
|
20241014,121000,737421555,5010,5010,5010,5010,100
|
|
20241014,120900,736920555,5010,5010,5010,5010,0
|
|
20241014,120800,736920555,5010,5010,5010,5010,3200
|
|
20241014,120700,720888555,5020,5020,5020,5020,0
|
|
20241014,120600,720888555,5020,5020,5020,5020,150
|
|
20241014,120500,720135555,5020,5020,5020,5020,0
|
|
20241014,120400,720135555,5020,5020,5020,5020,20
|
|
20241014,120300,720035155,5020,5020,5020,5020,0
|
|
20241014,120200,720035155,5020,5020,5020,5020,10
|
|
20241014,120100,719984955,5020,5020,5020,5020,0
|
|
20241014,120000,719984955,5020,5020,5020,5020,17
|
|
20241014,115900,719899615,5010,5010,5010,5010,87
|
|
20241014,115800,719463745,5010,5010,5010,5010,50
|
|
20241014,115700,719213245,5010,5010,5010,5010,21
|
|
20241014,115600,719108035,5010,5010,5010,5010,0
|
|
20241014,115500,719108035,5010,5010,5010,5010,1
|
|
20241014,115400,719103025,5020,5020,5020,5020,0
|
|
20241014,115300,719103025,5020,5020,5020,5020,0
|
|
20241014,115200,719103025,5020,5010,5020,5010,105
|
|
20241014,115100,718575975,5010,5010,5020,5010,80
|
|
20241014,115000,718175145,5010,5010,5010,5010,65
|
|
20241014,114900,717849495,5010,5010,5010,5010,0
|
|
20241014,114800,717849495,5010,5010,5010,5010,0
|
|
20241014,114700,717849495,5010,5010,5010,5010,102
|
|
20241014,114600,717338475,5010,5020,5020,5010,415
|
|
20241014,114500,715259315,5020,5020,5020,5020,99
|
|
20241014,114400,714762335,5020,5020,5020,5020,0
|
|
20241014,114300,714762335,5020,5020,5020,5020,0
|
|
20241014,114200,714762335,5020,5020,5020,5020,0
|
|
20241014,114100,714762335,5020,5020,5020,5020,0
|
|
20241014,114000,714762335,5020,5020,5020,5020,0
|
|
20241014,113900,714762335,5020,5020,5020,5020,0
|
|
20241014,113800,714762335,5020,5020,5020,5020,25
|
|
20241014,113700,714636835,5020,5020,5020,5020,0
|
|
20241014,113600,714636835,5020,5020,5020,5020,0
|
|
20241014,113500,714636835,5020,5020,5020,5020,0
|
|
20241014,113400,714636835,5020,5020,5020,5020,0
|
|
20241014,113300,714636835,5020,5020,5020,5020,0
|
|
20241014,113200,714636835,5020,5020,5020,5020,0
|
|
20241014,113100,714636835,5020,5020,5020,5020,0
|
|
20241014,113000,714636835,5020,5020,5020,5020,0
|
|
20241014,112900,714636835,5020,5020,5020,5020,0
|
|
20241014,112800,714636835,5020,5020,5020,5020,0
|
|
20241014,112700,714636835,5020,5020,5020,5020,2
|
|
20241014,112600,714626795,5000,5000,5000,5000,0
|
|
20241014,112500,714626795,5000,5000,5000,5000,192
|
|
20241014,112400,713666795,5000,5000,5000,5000,0
|
|
20241014,112300,713666795,5000,5010,5010,5000,1000
|
|
20241014,112200,708666345,5020,5020,5020,5020,0
|
|
20241014,112100,708666345,5020,5020,5020,5020,161
|
|
20241014,112000,707858125,5020,5010,5020,5010,407
|
|
20241014,111900,705819035,5010,5010,5010,5010,0
|
|
20241014,111800,705819035,5010,5010,5010,5010,0
|
|
20241014,111700,705819035,5010,5010,5010,5010,0
|
|
20241014,111600,705819035,5010,5010,5010,5010,4
|
|
20241014,111500,705798995,5020,5020,5020,5020,0
|
|
20241014,111400,705798995,5020,5010,5020,5010,50
|
|
20241014,111300,705548385,5010,5010,5010,5010,0
|
|
20241014,111200,705548385,5010,5010,5010,5010,0
|
|
20241014,111100,705548385,5010,4995,5010,4995,162
|
|
20241014,111000,704739015,4995,4995,4995,4995,0
|
|
20241014,110900,704739015,4995,5000,5000,4995,1001
|
|
20241014,110800,699739005,4995,5010,5020,4995,1103
|
|
20241014,110700,694229480,4995,5000,5000,4995,19234
|
|
20241014,110600,598062360,5000,5010,5020,5000,36076
|
|
20241014,110500,417671130,5020,5020,5020,5020,0
|
|
20241014,110400,417671130,5020,5000,5020,5000,102
|
|
20241014,110300,417161090,5000,5000,5000,5000,0
|
|
20241014,110200,417161090,5000,5000,5000,5000,0
|
|
20241014,110100,417161090,5000,5010,5010,5000,194
|
|
20241014,110000,416189810,5010,5010,5010,5010,355
|
|
20241014,105900,414411260,5010,5010,5010,5010,0
|
|
20241014,105800,414411260,5010,5010,5010,5010,2
|
|
20241014,105700,414401240,5000,5010,5010,5000,26
|
|
20241014,105600,414271230,5020,5010,5020,4995,2598
|
|
20241014,105500,401289130,5020,5000,5020,5000,378
|
|
20241014,105400,399399110,5020,5020,5020,5020,3
|
|
20241014,105300,399384050,5020,5020,5020,5020,0
|
|
20241014,105200,399384050,5020,5020,5020,5000,305
|
|
20241014,105100,397858950,4995,5020,5020,4995,1165
|
|
20241014,105000,392039650,5020,5020,5020,5020,5
|
|
20241014,104900,392014550,5000,5010,5010,5000,11743
|
|
20241014,104800,333298210,5030,5030,5030,5030,0
|
|
20241014,104700,333298210,5030,5020,5030,5020,16
|
|
20241014,104600,333217870,5010,5010,5010,5010,2
|
|
20241014,104500,333207850,5020,5010,5020,5010,561
|
|
20241014,104400,330397190,5010,5010,5010,5010,1573
|
|
20241014,104300,322516460,5020,5020,5020,5020,1
|
|
20241014,104200,322511440,5020,5020,5020,5020,0
|
|
20241014,104100,322511440,5020,5020,5020,5020,10
|
|
20241014,104000,322461240,5010,5010,5010,5010,0
|
|
20241014,103900,322461240,5010,5020,5020,5010,120
|
|
20241014,103800,321859840,5020,5020,5020,5020,104
|
|
20241014,103700,321337760,5020,5020,5020,5020,1
|
|
20241014,103600,321332740,5020,5010,5020,5010,55
|
|
20241014,103500,321057140,5020,5020,5020,5020,69
|
|
20241014,103400,320710760,5010,5020,5020,5010,305
|
|
20241014,103300,319182660,5020,5020,5020,5020,56
|
|
20241014,103200,318901540,5020,5020,5020,5020,0
|
|
20241014,103100,318901540,5020,5020,5020,5020,0
|
|
20241014,103000,318901540,5020,5010,5020,5010,28
|
|
20241014,102900,318761210,5020,5020,5020,5020,0
|
|
20241014,102800,318761210,5020,5000,5020,5000,29
|
|
20241014,102700,318616110,5000,5010,5010,5000,252
|
|
20241014,102600,317353610,5010,4995,5010,4995,998
|
|
20241014,102500,312368450,4990,5000,5000,4990,11755
|
|
20241014,102400,253645310,5000,5000,5000,5000,0
|
|
20241014,102300,253645310,5000,5000,5010,5000,3369
|
|
20241014,102200,236799310,5000,5000,5000,5000,0
|
|
20241014,102100,236799310,5000,5000,5010,5000,201
|
|
20241014,102000,235794260,5020,5000,5020,5000,58
|
|
20241014,101900,235503660,5020,5000,5020,5000,2
|
|
20241014,101800,235493640,5000,5000,5000,5000,0
|
|
20241014,101700,235493640,5000,5000,5000,5000,0
|
|
20241014,101600,235493640,5000,5000,5000,5000,1331
|
|
20241014,101500,228838640,5000,5000,5000,5000,40
|
|
20241014,101400,228638640,5000,5000,5020,5000,217
|
|
20241014,101300,227553540,5020,5020,5020,5020,0
|
|
20241014,101200,227553540,5020,5010,5020,5000,105
|
|
20241014,101100,227028430,5020,5020,5020,5020,3
|
|
20241014,101000,227013370,5010,5010,5010,5010,0
|
|
20241014,100900,227013370,5010,5020,5020,5010,4
|
|
20241014,100800,226993310,5000,5010,5010,5000,2150
|
|
20241014,100700,216242760,5030,5030,5030,5030,2
|
|
20241014,100600,216232700,5000,5000,5030,5000,308
|
|
20241014,100500,214692640,5030,5010,5030,5010,398
|
|
20241014,100400,212694270,5020,5020,5020,5020,1
|
|
20241014,100300,212689250,5020,5020,5020,5000,5100
|
|
20241014,100200,187188110,5000,5010,5010,5000,465
|
|
20241014,100100,184863100,5010,5010,5010,5010,0
|
|
20241014,100000,184863100,5010,5010,5010,5010,23
|
|
20241014,095900,184747870,5010,5010,5010,5010,0
|
|
20241014,095800,184747870,5010,5000,5010,5000,534
|
|
20241014,095700,182072640,5010,5010,5010,5010,0
|
|
20241014,095600,182072640,5010,5000,5020,5000,266
|
|
20241014,095500,180741040,5010,5010,5010,5010,3
|
|
20241014,095400,180726010,4995,4995,4995,4995,200
|
|
20241014,095300,179727010,5020,5010,5020,4995,5731
|
|
20241014,095200,151074380,5010,5010,5010,5010,2908
|
|
20241014,095100,136505300,5020,5020,5020,5020,60
|
|
20241014,095000,136204100,5020,5020,5020,5020,79
|
|
20241014,094900,135807520,5020,5020,5020,5020,404
|
|
20241014,094800,133779440,5020,5020,5020,5020,3
|
|
20241014,094700,133764380,5020,5030,5030,5020,57
|
|
20241014,094600,133478040,5030,5030,5030,5020,18
|
|
20241014,094500,133387610,5030,5030,5030,5030,101
|
|
20241014,094400,132879580,5030,5030,5030,5030,2
|
|
20241014,094300,132869520,5020,5030,5030,5020,206
|
|
20241014,094200,131835310,5020,5030,5030,5020,51
|
|
20241014,094100,131579280,5020,5020,5020,5020,15
|
|
20241014,094000,131503980,5030,5020,5030,5010,457
|
|
20241014,093900,129207970,5030,5030,5030,5030,206
|
|
20241014,093800,128171790,5030,5020,5030,5020,240
|
|
20241014,093700,126966690,5030,5030,5030,5030,117
|
|
20241014,093600,126378180,5020,5020,5020,5020,0
|
|
20241014,093500,126378180,5020,5020,5020,5020,582
|
|
20241014,093400,123456540,5020,5020,5020,5020,169
|
|
20241014,093300,122608160,5020,5020,5020,5020,0
|
|
20241014,093200,122608160,5020,5020,5020,5020,218
|
|
20241014,093100,121513800,5020,5020,5020,5020,0
|
|
20241014,093000,121513800,5020,5020,5020,5020,100
|
|
20241014,092900,121011800,5030,5030,5030,5030,3
|
|
20241014,092800,120996710,5000,5000,5000,5000,0
|
|
20241014,092700,120996710,5000,5030,5030,5000,65
|
|
20241014,092600,120671560,5030,5030,5030,5030,148
|
|
20241014,092500,119927120,5030,5030,5030,5030,0
|
|
20241014,092400,119927120,5030,5020,5030,5000,703
|
|
20241014,092300,116402030,5010,5010,5010,5010,49
|
|
20241014,092200,116156540,5020,5020,5020,5020,0
|
|
20241014,092100,116156540,5020,5010,5020,5010,11
|
|
20241014,092000,116101340,5010,5010,5010,5000,165
|
|
20241014,091900,115276150,5010,5020,5020,5010,1574
|
|
20241014,091800,107375440,5030,5020,5030,5010,1272
|
|
20241014,091700,101002520,5020,5020,5020,5020,36
|
|
20241014,091600,100821800,5010,5010,5010,5010,147
|
|
20241014,091500,100085330,5020,5000,5020,5000,102
|
|
20241014,091400,99574890,5000,5000,5000,4995,800
|
|
20241014,091300,95576390,5010,5000,5010,5000,379
|
|
20241014,091200,93681370,5000,5040,5040,5000,1811
|
|
20241014,091100,84599300,5040,5020,5040,5010,844
|
|
20241014,091000,80364410,5000,4995,5000,4995,1101
|
|
20241014,090900,74864410,4995,5030,5030,4995,5680
|
|
20241014,090800,46445290,5050,5030,5050,5030,396
|
|
20241014,090700,44453310,5050,5040,5050,5040,757
|
|
20241014,090600,40637880,5040,5040,5040,5040,340
|
|
20241014,090500,38924280,5020,5020,5020,5020,703
|
|
20241014,090400,35395220,5020,5050,5050,5020,2815
|
|
20241014,090300,21232160,5040,5060,5060,5030,392
|
|
20241014,090200,19255720,5030,5040,5040,5030,700
|
|
20241014,090100,15732140,5030,5080,5080,5030,1331
|
|
20241014,090000,8995470,5080,5100,5100,5080,1749
|