648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,194500,196763465,1691,1691,1691,1691,1607
|
|
20241017,194400,196763465,1691,1691,1691,1691,0
|
|
20241017,194300,196763465,1691,1691,1691,1691,0
|
|
20241017,194200,196763465,1691,1691,1691,1691,0
|
|
20241017,194100,196763465,1691,1691,1691,1691,0
|
|
20241017,194000,196763465,1691,1691,1691,1691,0
|
|
20241017,193900,196763465,1691,1691,1691,1691,0
|
|
20241017,193800,196763465,1691,1691,1691,1691,0
|
|
20241017,193700,196763465,1691,1691,1691,1691,0
|
|
20241017,193600,196763465,1691,1691,1691,1691,0
|
|
20241017,193500,196763465,1691,1691,1691,1691,0
|
|
20241017,193400,196763465,1691,1691,1691,1691,0
|
|
20241017,193300,196763465,1691,1691,1691,1691,0
|
|
20241017,193200,196763465,1691,1691,1691,1691,0
|
|
20241017,193100,196763465,1691,1691,1691,1691,0
|
|
20241017,193000,196763465,1691,1691,1691,1691,0
|
|
20241017,192900,196763465,1691,1691,1691,1691,0
|
|
20241017,192800,196763465,1691,1691,1691,1691,0
|
|
20241017,192700,196763465,1691,1691,1691,1691,0
|
|
20241017,192600,196763465,1691,1691,1691,1691,0
|
|
20241017,192500,196763465,1691,1691,1691,1691,0
|
|
20241017,192400,196763465,1691,1691,1691,1691,0
|
|
20241017,192300,196763465,1691,1691,1691,1691,0
|
|
20241017,192200,196763465,1691,1691,1691,1691,0
|
|
20241017,192100,196763465,1691,1691,1691,1691,0
|
|
20241017,192000,196763465,1691,1691,1691,1691,0
|
|
20241017,191900,196763465,1691,1691,1691,1691,0
|
|
20241017,191800,196763465,1691,1691,1691,1691,0
|
|
20241017,191700,196763465,1691,1691,1691,1691,0
|
|
20241017,191600,196763465,1691,1691,1691,1691,0
|
|
20241017,191500,196763465,1691,1691,1691,1691,1607
|
|
20241017,191400,196763465,1691,1691,1691,1691,0
|
|
20241017,191300,196763465,1691,1691,1691,1691,0
|
|
20241017,191200,196763465,1691,1691,1691,1691,0
|
|
20241017,191100,196763465,1691,1691,1691,1691,0
|
|
20241017,191000,196763465,1691,1691,1691,1691,0
|
|
20241017,190900,196763465,1691,1691,1691,1691,0
|
|
20241017,190800,196763465,1691,1691,1691,1691,0
|
|
20241017,190700,196763465,1691,1691,1691,1691,0
|
|
20241017,190600,196763465,1691,1691,1691,1691,0
|
|
20241017,190500,196763465,1691,1691,1691,1691,0
|
|
20241017,190400,196763465,1691,1691,1691,1691,0
|
|
20241017,190300,196763465,1691,1691,1691,1691,0
|
|
20241017,190200,196763465,1691,1691,1691,1691,0
|
|
20241017,190100,196763465,1691,1691,1691,1691,0
|
|
20241017,190000,196763465,1691,1691,1691,1691,0
|
|
20241017,185900,196763465,1691,1691,1691,1691,0
|
|
20241017,185800,196763465,1691,1691,1691,1691,0
|
|
20241017,185700,196763465,1691,1691,1691,1691,0
|
|
20241017,185600,196763465,1691,1691,1691,1691,0
|
|
20241017,185500,196763465,1691,1691,1691,1691,0
|
|
20241017,185400,196763465,1691,1691,1691,1691,0
|
|
20241017,185300,196763465,1691,1691,1691,1691,0
|
|
20241017,185200,196763465,1691,1691,1691,1691,0
|
|
20241017,185100,196763465,1691,1691,1691,1691,0
|
|
20241017,185000,196763465,1691,1691,1691,1691,0
|
|
20241017,184900,196763465,1691,1691,1691,1691,0
|
|
20241017,184800,196763465,1691,1691,1691,1691,0
|
|
20241017,184700,196763465,1691,1691,1691,1691,0
|
|
20241017,184600,196763465,1691,1691,1691,1691,0
|
|
20241017,184500,196763465,1691,1691,1691,1691,1607
|
|
20241017,184400,196763465,1691,1691,1691,1691,0
|
|
20241017,184300,196763465,1691,1691,1691,1691,0
|
|
20241017,184200,196763465,1691,1691,1691,1691,0
|
|
20241017,184100,196763465,1691,1691,1691,1691,0
|
|
20241017,184000,196763465,1691,1691,1691,1691,0
|
|
20241017,183900,196763465,1691,1691,1691,1691,0
|
|
20241017,183800,196763465,1691,1691,1691,1691,0
|
|
20241017,183700,196763465,1691,1691,1691,1691,0
|
|
20241017,183600,196763465,1691,1691,1691,1691,0
|
|
20241017,183500,196763465,1691,1691,1691,1691,0
|
|
20241017,183400,196763465,1691,1691,1691,1691,0
|
|
20241017,183300,196763465,1691,1691,1691,1691,0
|
|
20241017,183200,196763465,1691,1691,1691,1691,0
|
|
20241017,183100,196763465,1691,1691,1691,1691,0
|
|
20241017,183000,196763465,1691,1691,1691,1691,0
|
|
20241017,182900,196763465,1691,1691,1691,1691,0
|
|
20241017,182800,196763465,1691,1691,1691,1691,0
|
|
20241017,182700,196763465,1691,1691,1691,1691,0
|
|
20241017,182600,196763465,1691,1691,1691,1691,0
|
|
20241017,182500,196763465,1691,1691,1691,1691,0
|
|
20241017,182400,196763465,1691,1691,1691,1691,0
|
|
20241017,182300,196763465,1691,1691,1691,1691,0
|
|
20241017,182200,196763465,1691,1691,1691,1691,0
|
|
20241017,182100,196763465,1691,1691,1691,1691,0
|
|
20241017,182000,196763465,1691,1691,1691,1691,0
|
|
20241017,181900,196763465,1691,1691,1691,1691,0
|
|
20241017,181800,196763465,1691,1691,1691,1691,0
|
|
20241017,181700,196763465,1691,1691,1691,1691,0
|
|
20241017,181600,196763465,1691,1691,1691,1691,0
|
|
20241017,181500,196763465,1691,1691,1691,1691,1607
|
|
20241017,181400,196763465,1691,1691,1691,1691,0
|
|
20241017,181300,196763465,1691,1691,1691,1691,0
|
|
20241017,181200,196763465,1691,1691,1691,1691,0
|
|
20241017,181100,196763465,1691,1691,1691,1691,0
|
|
20241017,181000,196763465,1691,1691,1691,1691,0
|
|
20241017,180900,196763465,1691,1691,1691,1691,0
|
|
20241017,180800,196763465,1691,1691,1691,1691,0
|
|
20241017,180700,196763465,1691,1691,1691,1691,0
|
|
20241017,180600,196763465,1691,1691,1691,1691,0
|
|
20241017,180500,196763465,1691,1691,1691,1691,0
|
|
20241017,180400,196763465,1691,1691,1691,1691,0
|
|
20241017,180300,196763465,1691,1691,1691,1691,0
|
|
20241017,180200,196763465,1691,1691,1691,1691,0
|
|
20241017,180100,196763465,1691,1691,1691,1691,0
|
|
20241017,180000,196763465,1691,1691,1691,1691,0
|
|
20241017,175900,196763465,1691,1691,1691,1691,0
|
|
20241017,175800,196763465,1691,1691,1691,1691,0
|
|
20241017,175700,196763465,1691,1691,1691,1691,0
|
|
20241017,175600,196763465,1691,1691,1691,1691,0
|
|
20241017,175500,196763465,1691,1691,1691,1691,0
|
|
20241017,175400,196763465,1691,1691,1691,1691,0
|
|
20241017,175300,196763465,1691,1691,1691,1691,0
|
|
20241017,175200,196763465,1691,1691,1691,1691,0
|
|
20241017,175100,196763465,1691,1691,1691,1691,0
|
|
20241017,175000,196763465,1691,1691,1691,1691,0
|
|
20241017,174900,196763465,1691,1691,1691,1691,0
|
|
20241017,174800,196763465,1691,1691,1691,1691,0
|
|
20241017,174700,196763465,1691,1691,1691,1691,0
|
|
20241017,174600,196763465,1691,1691,1691,1691,0
|
|
20241017,174500,196763465,1691,1691,1691,1691,1607
|
|
20241017,174400,196763465,1691,1691,1691,1691,0
|
|
20241017,174300,196763465,1691,1691,1691,1691,0
|
|
20241017,174200,196763465,1691,1691,1691,1691,0
|
|
20241017,174100,196763465,1691,1691,1691,1691,0
|
|
20241017,174000,196763465,1691,1691,1691,1691,0
|
|
20241017,173900,196763465,1691,1691,1691,1691,0
|
|
20241017,173800,196763465,1691,1691,1691,1691,0
|
|
20241017,173700,196763465,1691,1691,1691,1691,0
|
|
20241017,173600,196763465,1691,1691,1691,1691,0
|
|
20241017,173500,196763465,1691,1691,1691,1691,0
|
|
20241017,173400,196763465,1691,1691,1691,1691,0
|
|
20241017,173300,196763465,1691,1691,1691,1691,0
|
|
20241017,173200,196763465,1691,1691,1691,1691,0
|
|
20241017,173100,196763465,1691,1691,1691,1691,0
|
|
20241017,173000,196763465,1691,1691,1691,1691,0
|
|
20241017,172900,196763465,1691,1691,1691,1691,0
|
|
20241017,172800,196763465,1691,1691,1691,1691,0
|
|
20241017,172700,196763465,1691,1691,1691,1691,0
|
|
20241017,172600,196763465,1691,1691,1691,1691,0
|
|
20241017,172500,196763465,1691,1691,1691,1691,0
|
|
20241017,172400,196763465,1691,1691,1691,1691,0
|
|
20241017,172300,196763465,1691,1691,1691,1691,0
|
|
20241017,172200,196763465,1691,1691,1691,1691,0
|
|
20241017,172100,196763465,1691,1691,1691,1691,0
|
|
20241017,172000,196763465,1691,1691,1691,1691,0
|
|
20241017,171900,196763465,1691,1691,1691,1691,0
|
|
20241017,171800,196763465,1691,1691,1691,1691,0
|
|
20241017,171700,196763465,1691,1691,1691,1691,0
|
|
20241017,171600,196763465,1691,1691,1691,1691,0
|
|
20241017,171500,196763465,1691,1691,1691,1691,1607
|
|
20241017,171400,196763465,1691,1691,1691,1691,0
|
|
20241017,171300,196763465,1691,1691,1691,1691,0
|
|
20241017,171200,196763465,1691,1691,1691,1691,0
|
|
20241017,171100,196763465,1691,1691,1691,1691,0
|
|
20241017,171000,196763465,1691,1691,1691,1691,0
|
|
20241017,170900,196763465,1691,1691,1691,1691,0
|
|
20241017,170800,196763465,1691,1691,1691,1691,0
|
|
20241017,170700,196763465,1691,1691,1691,1691,0
|
|
20241017,170600,196763465,1691,1691,1691,1691,0
|
|
20241017,170500,196763465,1691,1691,1691,1691,0
|
|
20241017,170400,196763465,1691,1691,1691,1691,0
|
|
20241017,170300,196763465,1691,1691,1691,1691,0
|
|
20241017,170200,196763465,1691,1691,1691,1691,0
|
|
20241017,170100,196763465,1691,1691,1691,1691,0
|
|
20241017,170000,196763465,1691,1691,1691,1691,0
|
|
20241017,165900,196763465,1691,1691,1691,1691,0
|
|
20241017,165800,196763465,1691,1691,1691,1691,0
|
|
20241017,165700,196763465,1691,1691,1691,1691,0
|
|
20241017,165600,196763465,1691,1691,1691,1691,0
|
|
20241017,165500,196763465,1691,1691,1691,1691,0
|
|
20241017,165400,196763465,1691,1691,1691,1691,0
|
|
20241017,165300,196763465,1691,1691,1691,1691,0
|
|
20241017,165200,196763465,1691,1691,1691,1691,0
|
|
20241017,165100,196763465,1691,1691,1691,1691,0
|
|
20241017,165000,196763465,1691,1691,1691,1691,0
|
|
20241017,164900,196763465,1691,1691,1691,1691,0
|
|
20241017,164800,196763465,1691,1691,1691,1691,0
|
|
20241017,164700,196763465,1691,1691,1691,1691,0
|
|
20241017,164600,196763465,1691,1691,1691,1691,0
|
|
20241017,164500,196763465,1691,1691,1691,1691,1607
|
|
20241017,164400,196763465,1691,1691,1691,1691,0
|
|
20241017,164300,196763465,1691,1691,1691,1691,0
|
|
20241017,164200,196763465,1691,1691,1691,1691,0
|
|
20241017,164100,196763465,1691,1691,1691,1691,0
|
|
20241017,164000,196763465,1691,1691,1691,1691,0
|
|
20241017,163900,196763465,1691,1691,1691,1691,0
|
|
20241017,163800,196763465,1691,1691,1691,1691,0
|
|
20241017,163700,196763465,1691,1691,1691,1691,0
|
|
20241017,163600,196763465,1691,1691,1691,1691,0
|
|
20241017,163500,196763465,1691,1691,1691,1691,0
|
|
20241017,163400,196763465,1691,1691,1691,1691,0
|
|
20241017,163300,196763465,1691,1691,1691,1691,0
|
|
20241017,163200,196763465,1691,1691,1691,1691,0
|
|
20241017,163100,196763465,1691,1691,1691,1691,0
|
|
20241017,163000,196763465,1691,1691,1691,1691,0
|
|
20241017,162900,196763465,1691,1691,1691,1691,0
|
|
20241017,162800,196763465,1691,1691,1691,1691,0
|
|
20241017,162700,196763465,1691,1691,1691,1691,0
|
|
20241017,162600,196763465,1691,1691,1691,1691,0
|
|
20241017,162500,196763465,1691,1691,1691,1691,0
|
|
20241017,162400,196763465,1691,1691,1691,1691,0
|
|
20241017,162300,196763465,1691,1691,1691,1691,0
|
|
20241017,162200,196763465,1691,1691,1691,1691,0
|
|
20241017,162100,196763465,1691,1691,1691,1691,0
|
|
20241017,162000,196763465,1691,1691,1691,1691,0
|
|
20241017,161900,196763465,1691,1691,1691,1691,0
|
|
20241017,161800,196763465,1691,1691,1691,1691,0
|
|
20241017,161700,196763465,1691,1691,1691,1691,0
|
|
20241017,161600,196763465,1691,1691,1691,1691,0
|
|
20241017,161500,196763465,1691,1691,1691,1691,1607
|
|
20241017,161400,196763465,1691,1691,1691,1691,0
|
|
20241017,161300,196763465,1691,1691,1691,1691,0
|
|
20241017,161200,196763465,1691,1691,1691,1691,0
|
|
20241017,161100,196763465,1691,1691,1691,1691,0
|
|
20241017,161000,196763465,1691,1691,1691,1691,0
|
|
20241017,160900,196763465,1691,1691,1691,1691,0
|
|
20241017,160800,196763465,1691,1691,1691,1691,0
|
|
20241017,160700,196763465,1691,1691,1691,1691,0
|
|
20241017,160600,196763465,1691,1691,1691,1691,0
|
|
20241017,160500,196763465,1691,1691,1691,1691,0
|
|
20241017,160400,196763465,1691,1691,1691,1691,0
|
|
20241017,160300,196763465,1691,1691,1691,1691,0
|
|
20241017,160200,196763465,1691,1691,1691,1691,0
|
|
20241017,160100,196763465,1691,1691,1691,1691,0
|
|
20241017,160000,196763465,1691,1691,1691,1691,0
|
|
20241017,155900,196763465,1691,1691,1691,1691,0
|
|
20241017,155800,196763465,1691,1691,1691,1691,0
|
|
20241017,155700,196763465,1691,1691,1691,1691,0
|
|
20241017,155600,196763465,1691,1691,1691,1691,0
|
|
20241017,155500,196763465,1691,1691,1691,1691,0
|
|
20241017,155400,196763465,1691,1691,1691,1691,0
|
|
20241017,155300,196763465,1691,1691,1691,1691,0
|
|
20241017,155200,196763465,1691,1691,1691,1691,0
|
|
20241017,155100,196763465,1691,1691,1691,1691,0
|
|
20241017,155000,196763465,1691,1691,1691,1691,0
|
|
20241017,154900,196763465,1691,1691,1691,1691,0
|
|
20241017,154800,196763465,1691,1691,1691,1691,0
|
|
20241017,154700,196763465,1691,1691,1691,1691,0
|
|
20241017,154600,196763465,1691,1691,1691,1691,0
|
|
20241017,154500,196763465,1691,1691,1691,1691,1607
|
|
20241017,154400,196763465,1691,1691,1691,1691,0
|
|
20241017,154300,196763465,1691,1691,1691,1691,0
|
|
20241017,154200,196763465,1691,1691,1691,1691,0
|
|
20241017,154100,196763465,1691,1691,1691,1691,0
|
|
20241017,154000,196763465,1691,1691,1691,1691,0
|
|
20241017,153900,196763465,1691,1691,1691,1691,0
|
|
20241017,153800,196763465,1691,1691,1691,1691,0
|
|
20241017,153700,196763465,1691,1691,1691,1691,0
|
|
20241017,153600,196763465,1691,1691,1691,1691,0
|
|
20241017,153500,196763465,1691,1691,1691,1691,0
|
|
20241017,153400,196763465,1691,1691,1691,1691,0
|
|
20241017,153300,196763465,1691,1691,1691,1691,0
|
|
20241017,153200,196763465,1691,1691,1691,1691,0
|
|
20241017,153100,196763465,1691,1691,1691,1691,0
|
|
20241017,153000,196763465,1691,1691,1691,1691,1607
|
|
20241017,152900,194046028,1691,1691,1691,1691,0
|
|
20241017,152800,194046028,1691,1691,1691,1691,0
|
|
20241017,152700,194046028,1691,1691,1691,1691,0
|
|
20241017,152600,194046028,1691,1691,1691,1691,0
|
|
20241017,152500,194046028,1691,1691,1691,1691,0
|
|
20241017,152400,194046028,1691,1691,1691,1691,0
|
|
20241017,152300,194046028,1691,1691,1691,1691,0
|
|
20241017,152200,194046028,1691,1691,1691,1691,0
|
|
20241017,152100,194046028,1691,1691,1691,1691,0
|
|
20241017,152000,194046028,1691,1691,1691,1691,0
|
|
20241017,151900,194046028,1691,1688,1691,1688,364
|
|
20241017,151800,193430847,1688,1680,1688,1680,353
|
|
20241017,151700,192835399,1688,1680,1690,1680,168
|
|
20241017,151600,192553141,1679,1679,1679,1679,0
|
|
20241017,151500,192553141,1679,1690,1690,1679,201
|
|
20241017,151400,192214012,1691,1679,1691,1679,215
|
|
20241017,151300,191851191,1691,1679,1691,1679,52
|
|
20241017,151200,191763871,1692,1692,1692,1692,12
|
|
20241017,151100,191743567,1692,1692,1692,1679,325
|
|
20241017,151000,191195294,1679,1693,1693,1679,151
|
|
20241017,150900,190940365,1693,1691,1693,1691,606
|
|
20241017,150800,189915077,1682,1678,1682,1678,231
|
|
20241017,150700,189527187,1682,1681,1682,1680,237
|
|
20241017,150600,189128775,1678,1678,1678,1678,0
|
|
20241017,150500,189128775,1678,1678,1681,1678,153
|
|
20241017,150400,188872038,1682,1682,1682,1682,0
|
|
20241017,150300,188872038,1682,1692,1692,1682,104
|
|
20241017,150200,188696998,1683,1683,1683,1683,162
|
|
20241017,150100,188424352,1694,1678,1694,1678,404
|
|
20241017,150000,187745111,1683,1682,1683,1682,250
|
|
20241017,145900,187324402,1678,1682,1683,1678,111
|
|
20241017,145800,187137934,1682,1678,1682,1678,53
|
|
20241017,145700,187048996,1683,1683,1683,1683,1
|
|
20241017,145600,187047313,1678,1678,1678,1678,174
|
|
20241017,145500,186755341,1678,1678,1678,1677,105
|
|
20241017,145400,186579192,1677,1677,1677,1677,41
|
|
20241017,145300,186510435,1675,1675,1675,1675,153
|
|
20241017,145200,186254160,1678,1678,1678,1678,1
|
|
20241017,145100,186252482,1675,1674,1675,1674,93
|
|
20241017,145000,186096759,1674,1674,1674,1674,122
|
|
20241017,144900,185892531,1674,1674,1674,1674,41
|
|
20241017,144800,185823897,1674,1674,1674,1674,102
|
|
20241017,144700,185653149,1674,1675,1680,1674,1832
|
|
20241017,144600,182583106,1675,1674,1675,1674,133
|
|
20241017,144500,182360423,1676,1676,1676,1676,26
|
|
20241017,144400,182316847,1678,1681,1681,1678,494
|
|
20241017,144300,181487900,1678,1678,1678,1678,121
|
|
20241017,144200,181284862,1674,1674,1674,1674,200
|
|
20241017,144100,180950062,1674,1674,1674,1674,51
|
|
20241017,144000,180864688,1679,1679,1679,1679,5
|
|
20241017,143900,180856293,1674,1674,1674,1674,174
|
|
20241017,143800,180565017,1674,1674,1674,1674,41
|
|
20241017,143700,180496383,1674,1674,1674,1674,0
|
|
20241017,143600,180496383,1674,1676,1676,1674,216
|
|
20241017,143500,180134627,1675,1675,1675,1675,0
|
|
20241017,143400,180134627,1675,1675,1675,1675,51
|
|
20241017,143300,180049202,1675,1674,1675,1674,227
|
|
20241017,143200,179669163,1674,1674,1674,1674,0
|
|
20241017,143100,179669163,1674,1674,1674,1674,51
|
|
20241017,143000,179583789,1674,1673,1674,1673,262
|
|
20241017,142900,179145455,1672,1672,1672,1672,51
|
|
20241017,142800,179060183,1673,1674,1674,1673,144
|
|
20241017,142700,178819168,1674,1674,1674,1672,127
|
|
20241017,142600,178606818,1674,1674,1674,1674,83
|
|
20241017,142500,178467876,1674,1674,1674,1674,0
|
|
20241017,142400,178467876,1674,1676,1676,1674,193
|
|
20241017,142300,178144612,1676,1676,1676,1676,0
|
|
20241017,142200,178144612,1676,1675,1676,1675,172
|
|
20241017,142100,177856391,1675,1675,1675,1675,123
|
|
20241017,142000,177650366,1675,1675,1675,1675,41
|
|
20241017,141900,177581691,1675,1675,1675,1675,52
|
|
20241017,141800,177494591,1675,1678,1699,1675,562
|
|
20241017,141700,176544521,1672,1680,1680,1672,601
|
|
20241017,141600,175535649,1673,1672,1673,1672,17
|
|
20241017,141500,175507214,1671,1672,1672,1671,158
|
|
20241017,141400,175243100,1672,1671,1673,1671,104
|
|
20241017,141300,175069229,1671,1670,1671,1670,113
|
|
20241017,141200,174880509,1670,1670,1670,1670,114
|
|
20241017,141100,174690129,1670,1670,1670,1670,82
|
|
20241017,141000,174553189,1670,1671,1671,1670,128
|
|
20241017,140900,174339362,1671,1671,1671,1671,52
|
|
20241017,140800,174252470,1671,1671,1671,1671,6
|
|
20241017,140700,174242444,1670,1671,1671,1670,5882
|
|
20241017,140600,164419399,1671,1671,1671,1671,5
|
|
20241017,140500,164411044,1670,1670,1670,1670,92
|
|
20241017,140400,164257404,1671,1670,1671,1670,142
|
|
20241017,140300,164020183,1671,1671,1671,1671,57
|
|
20241017,140200,163924936,1671,1671,1671,1671,52
|
|
20241017,140100,163838044,1672,1671,1672,1671,186
|
|
20241017,140000,163527237,1671,1671,1671,1671,51
|
|
20241017,135900,163442016,1671,1671,1671,1671,147
|
|
20241017,135800,163196379,1671,1671,1671,1671,87
|
|
20241017,135700,163051002,1671,1671,1671,1671,92
|
|
20241017,135600,162897270,1671,1671,1671,1671,61
|
|
20241017,135500,162795339,1670,1670,1671,1670,196
|
|
20241017,135400,162467981,1670,1670,1670,1670,0
|
|
20241017,135300,162467981,1670,1670,1670,1670,89
|
|
20241017,135200,162319351,1670,1672,1672,1670,64
|
|
20241017,135100,162212465,1670,1670,1670,1670,0
|
|
20241017,135000,162212465,1670,1670,1670,1670,51
|
|
20241017,134900,162127295,1670,1670,1670,1670,205
|
|
20241017,134800,161784945,1670,1670,1670,1670,93
|
|
20241017,134700,161629635,1670,1670,1670,1670,0
|
|
20241017,134600,161629635,1670,1670,1670,1670,186
|
|
20241017,134500,161319015,1670,1670,1670,1670,51
|
|
20241017,134400,161233845,1670,1670,1670,1670,82
|
|
20241017,134300,161096905,1670,1670,1670,1670,235
|
|
20241017,134200,160704455,1670,1670,1670,1670,32
|
|
20241017,134100,160651015,1670,1670,1670,1670,750
|
|
20241017,134000,159398515,1670,1673,1673,1670,133
|
|
20241017,133900,159176355,1673,1671,1673,1670,510
|
|
20241017,133800,158324196,1671,1672,1672,1671,601
|
|
20241017,133700,157319455,1673,1673,1673,1673,3
|
|
20241017,133600,157314436,1672,1672,1672,1672,130
|
|
20241017,133500,157097076,1673,1673,1673,1673,10
|
|
20241017,133400,157080346,1674,1675,1675,1674,132
|
|
20241017,133300,156859252,1670,1670,1670,1670,51
|
|
20241017,133200,156774082,1670,1670,1671,1670,205
|
|
20241017,133100,156431729,1670,1670,1670,1670,52
|
|
20241017,133000,156344889,1670,1670,1670,1670,41
|
|
20241017,132900,156276419,1670,1670,1670,1670,125
|
|
20241017,132800,156067669,1670,1670,1670,1670,92
|
|
20241017,132700,155914029,1674,1674,1674,1674,0
|
|
20241017,132600,155914029,1674,1674,1674,1670,425
|
|
20241017,132500,155203279,1674,1674,1674,1674,35
|
|
20241017,132400,155144689,1671,1671,1671,1671,36
|
|
20241017,132300,155084533,1671,1670,1671,1670,159
|
|
20241017,132200,154818987,1670,1670,1670,1670,82
|
|
20241017,132100,154682047,1670,1670,1670,1670,51
|
|
20241017,132000,154596877,1670,1670,1670,1670,164
|
|
20241017,131900,154322997,1670,1670,1670,1670,92
|
|
20241017,131800,154169357,1670,1670,1670,1670,0
|
|
20241017,131700,154169357,1670,1670,1670,1670,164
|
|
20241017,131600,153895477,1670,1670,1670,1670,52
|
|
20241017,131500,153808637,1670,1670,1670,1670,41
|
|
20241017,131400,153740167,1670,1670,1670,1670,174
|
|
20241017,131300,153449587,1670,1670,1670,1670,0
|
|
20241017,131200,153449587,1670,1670,1670,1670,0
|
|
20241017,131100,153449587,1670,1670,1671,1670,276
|
|
20241017,131000,152988606,1670,1670,1670,1670,0
|
|
20241017,130900,152988606,1670,1670,1670,1670,196
|
|
20241017,130800,152661286,1671,1671,1671,1671,0
|
|
20241017,130700,152661286,1671,1672,1672,1671,620
|
|
20241017,130600,151625251,1670,1671,1671,1670,175
|
|
20241017,130500,151332971,1670,1670,1670,1670,41
|
|
20241017,130400,151264501,1670,1672,1672,1670,66
|
|
20241017,130300,151154251,1672,1672,1672,1672,385
|
|
20241017,130200,150510531,1670,1670,1670,1670,861
|
|
20241017,130100,149072661,1670,1670,1670,1670,41
|
|
20241017,130000,149004191,1671,1671,1671,1671,474
|
|
20241017,125900,148212137,1671,1671,1671,1671,93
|
|
20241017,125800,148056734,1671,1671,1671,1671,0
|
|
20241017,125700,148056734,1671,1672,1672,1671,148
|
|
20241017,125600,147809421,1672,1672,1672,1672,80
|
|
20241017,125500,147675661,1672,1672,1672,1672,41
|
|
20241017,125400,147607109,1672,1672,1672,1672,174
|
|
20241017,125300,147316181,1672,1672,1672,1672,42
|
|
20241017,125200,147245957,1672,1672,1672,1672,52
|
|
20241017,125100,147159013,1671,1671,1678,1671,164
|
|
20241017,125000,146884948,1671,1671,1671,1671,0
|
|
20241017,124900,146884948,1671,1671,1672,1671,215
|
|
20241017,124800,146525621,1670,1670,1670,1670,123
|
|
20241017,124700,146320211,1671,1670,1671,1670,125
|
|
20241017,124600,146111451,1668,1668,1668,1668,0
|
|
20241017,124500,146111451,1668,1671,1671,1668,6727
|
|
20241017,124400,134878504,1671,1671,1671,1671,82
|
|
20241017,124300,134741482,1671,1671,1671,1671,402
|
|
20241017,124200,134069740,1671,1672,1672,1671,131
|
|
20241017,124100,133850770,1672,1672,1672,1672,0
|
|
20241017,124000,133850770,1672,1672,1672,1672,91
|
|
20241017,123900,133698618,1672,1672,1672,1672,62
|
|
20241017,123800,133594954,1677,1678,1678,1671,43
|
|
20241017,123700,133523088,1672,1673,1678,1671,367
|
|
20241017,123600,132909490,1672,1673,1673,1672,161
|
|
20241017,123500,132640198,1670,1670,1670,1670,52
|
|
20241017,123400,132553358,1671,1670,1671,1670,205
|
|
20241017,123300,132210947,1671,1671,1671,1671,34
|
|
20241017,123200,132154133,1671,1671,1671,1671,92
|
|
20241017,123100,132000401,1671,1671,1671,1671,123
|
|
20241017,123000,131794868,1671,1671,1671,1671,92
|
|
20241017,122900,131641136,1671,1671,1671,1671,0
|
|
20241017,122800,131641136,1671,1671,1671,1671,216
|
|
20241017,122700,131280200,1671,1671,1671,1671,0
|
|
20241017,122600,131280200,1671,1671,1671,1671,41
|
|
20241017,122500,131211689,1671,1671,1671,1671,174
|
|
20241017,122400,130920935,1671,1671,1671,1671,41
|
|
20241017,122300,130852424,1671,1671,1671,1671,51
|
|
20241017,122200,130767203,1671,1671,1671,1671,165
|
|
20241017,122100,130491488,1671,1671,1671,1671,41
|
|
20241017,122000,130422977,1671,1671,1671,1671,52
|
|
20241017,121900,130336085,1670,1671,1671,1670,5123
|
|
20241017,121800,121775614,1671,1668,1671,1668,5116
|
|
20241017,121700,113226996,1670,1666,1670,1666,1618
|
|
20241017,121600,110525829,1667,1668,1668,1667,885
|
|
20241017,121500,109049775,1668,1668,1668,1668,51
|
|
20241017,121400,108964707,1668,1668,1668,1668,0
|
|
20241017,121300,108964707,1668,1668,1668,1668,257
|
|
20241017,121200,108536031,1668,1668,1668,1668,0
|
|
20241017,121100,108536031,1668,1668,1668,1668,51
|
|
20241017,121000,108450963,1668,1669,1669,1668,123
|
|
20241017,120900,108245737,1669,1669,1669,1668,143
|
|
20241017,120800,108007111,1668,1668,1668,1668,51
|
|
20241017,120700,107922043,1668,1669,1669,1668,275
|
|
20241017,120600,107463130,1667,1666,1667,1666,113
|
|
20241017,120500,107274810,1666,1665,1666,1665,105
|
|
20241017,120400,107099962,1665,1667,1667,1665,62
|
|
20241017,120300,106996730,1665,1666,1666,1665,693
|
|
20241017,120200,105842244,1666,1666,1666,1665,166
|
|
20241017,120100,105565750,1666,1666,1666,1666,133
|
|
20241017,120000,105344172,1666,1666,1666,1666,0
|
|
20241017,115900,105344172,1666,1666,1666,1666,164
|
|
20241017,115800,105070948,1666,1666,1666,1666,51
|
|
20241017,115700,104985982,1666,1666,1666,1666,41
|
|
20241017,115600,104917676,1667,1667,1667,1667,175
|
|
20241017,115500,104625951,1667,1667,1667,1667,33
|
|
20241017,115400,104570940,1671,1667,1671,1667,59
|
|
20241017,115300,104472555,1667,1668,1668,1667,171
|
|
20241017,115200,104187375,1668,1668,1668,1668,41
|
|
20241017,115100,104118987,1668,1668,1668,1668,51
|
|
20241017,115000,104033919,1668,1668,1668,1668,227
|
|
20241017,114900,103655283,1668,1668,1668,1668,52
|
|
20241017,114800,103568547,1668,1669,1669,1668,991
|
|
20241017,114700,101915518,1669,1669,1669,1669,123
|
|
20241017,114600,101710231,1669,1675,1675,1669,102
|
|
20241017,114500,101539687,1675,1675,1675,1675,0
|
|
20241017,114400,101539687,1675,1675,1675,1675,256
|
|
20241017,114300,101110887,1675,1675,1675,1675,0
|
|
20241017,114200,101110887,1675,1675,1675,1675,40
|
|
20241017,114100,101043887,1675,1679,1679,1675,1526
|
|
20241017,114000,98482459,1680,1680,1684,1680,15
|
|
20241017,113900,98457248,1680,1680,1680,1680,51
|
|
20241017,113800,98371568,1680,1672,1684,1671,5131
|
|
20241017,113700,89756614,1672,1667,1672,1667,151
|
|
20241017,113600,89504397,1668,1669,1669,1666,297
|
|
20241017,113500,89009042,1669,1666,1669,1666,195
|
|
20241017,113400,88684142,1665,1665,1665,1665,92
|
|
20241017,113300,88530962,1664,1664,1664,1664,0
|
|
20241017,113200,88530962,1664,1664,1672,1664,277
|
|
20241017,113100,88070026,1664,1672,1672,1664,101
|
|
20241017,113000,87901954,1664,1673,1673,1663,103
|
|
20241017,112900,87730614,1663,1672,1673,1663,190
|
|
20241017,112800,87414504,1663,1663,1663,1663,41
|
|
20241017,112700,87346321,1662,1663,1663,1662,113
|
|
20241017,112600,87158453,1678,1678,1678,1678,0
|
|
20241017,112500,87158453,1678,1678,1678,1660,8995
|
|
20241017,112400,72120612,1678,1679,1679,1678,649
|
|
20241017,112300,71031077,1681,1682,1682,1679,6896
|
|
20241017,112200,59441753,1683,1683,1683,1683,894
|
|
20241017,112100,57937151,1683,1684,1684,1683,1129
|
|
20241017,112000,56037038,1685,1685,1685,1685,89
|
|
20241017,111900,55887073,1688,1688,1688,1688,0
|
|
20241017,111800,55887073,1688,1685,1688,1685,504
|
|
20241017,111700,55036687,1685,1685,1685,1685,93
|
|
20241017,111600,54879982,1685,1685,1685,1685,204
|
|
20241017,111500,54536242,1685,1685,1685,1684,261
|
|
20241017,111400,54096575,1692,1692,1692,1692,0
|
|
20241017,111300,54096575,1692,1685,1692,1685,140
|
|
20241017,111200,53859975,1685,1685,1685,1685,113
|
|
20241017,111100,53669570,1693,1685,1693,1685,42
|
|
20241017,111000,53598792,1685,1685,1685,1685,51
|
|
20241017,110900,53512857,1685,1685,1685,1685,123
|
|
20241017,110800,53305602,1685,1685,1685,1685,0
|
|
20241017,110700,53305602,1685,1692,1693,1685,142
|
|
20241017,110600,53065653,1683,1683,1683,1683,123
|
|
20241017,110500,52858644,1682,1682,1682,1682,132
|
|
20241017,110400,52636620,1683,1683,1683,1683,1
|
|
20241017,110300,52634937,1682,1682,1682,1682,1274
|
|
20241017,110200,50492069,1682,1682,1682,1682,463
|
|
20241017,110100,49713303,1681,1682,1682,1681,92
|
|
20241017,110000,49558641,1681,1682,1682,1681,126
|
|
20241017,105900,49346832,1683,1683,1683,1683,49
|
|
20241017,105800,49264365,1680,1679,1680,1679,119
|
|
20241017,105700,49064506,1680,1681,1685,1680,171
|
|
20241017,105600,48776885,1681,1681,1681,1681,1
|
|
20241017,105500,48775204,1680,1681,1681,1680,219
|
|
20241017,105400,48407157,1681,1681,1681,1681,81
|
|
20241017,105300,48270996,1682,1684,1684,1682,48
|
|
20241017,105200,48190258,1682,1685,1685,1682,158
|
|
20241017,105100,47924271,1685,1684,1685,1684,208
|
|
20241017,105000,47573992,1684,1683,1685,1682,1672
|
|
20241017,104900,44760025,1684,1685,1685,1684,1007
|
|
20241017,104800,43064226,1685,1690,1690,1684,66
|
|
20241017,104700,42953057,1690,1690,1690,1690,15
|
|
20241017,104600,42927707,1685,1686,1686,1685,547
|
|
20241017,104500,42005825,1687,1691,1691,1687,576
|
|
20241017,104400,41033189,1689,1691,1691,1689,1914
|
|
20241017,104300,37798793,1691,1691,1691,1691,254
|
|
20241017,104200,37369279,1692,1691,1692,1691,83
|
|
20241017,104100,37228925,1691,1691,1691,1691,54
|
|
20241017,104000,37137611,1691,1692,1692,1691,164
|
|
20241017,103900,36860246,1692,1692,1692,1692,41
|
|
20241017,103800,36790874,1691,1692,1692,1691,105
|
|
20241017,103700,36613265,1691,1692,1692,1691,68
|
|
20241017,103600,36498270,1692,1692,1692,1691,93
|
|
20241017,103500,36340955,1692,1692,1692,1692,41
|
|
20241017,103400,36271583,1691,1691,1691,1690,166
|
|
20241017,103300,35990939,1691,1692,1692,1691,145
|
|
20241017,103200,35745608,1691,1692,1692,1689,2017
|
|
20241017,103100,32336217,1692,1695,1696,1692,2189
|
|
20241017,103000,28628879,1696,1696,1696,1696,356
|
|
20241017,102900,28025103,1695,1697,1697,1695,2065
|
|
20241017,102800,24523428,1697,1697,1697,1697,166
|
|
20241017,102700,24241726,1696,1696,1696,1696,0
|
|
20241017,102600,24241726,1696,1697,1697,1696,81
|
|
20241017,102500,24104339,1702,1702,1702,1702,0
|
|
20241017,102400,24104339,1702,1702,1702,1702,0
|
|
20241017,102300,24104339,1702,1702,1702,1702,0
|
|
20241017,102200,24104339,1702,1702,1702,1702,0
|
|
20241017,102100,24104339,1702,1702,1702,1702,5
|
|
20241017,102000,24095829,1696,1696,1696,1696,0
|
|
20241017,101900,24095829,1696,1696,1696,1696,19
|
|
20241017,101800,24063605,1702,1702,1702,1702,100
|
|
20241017,101700,23893405,1702,1702,1702,1702,0
|
|
20241017,101600,23893405,1702,1702,1702,1702,0
|
|
20241017,101500,23893405,1702,1701,1702,1701,21
|
|
20241017,101400,23857683,1701,1701,1701,1701,0
|
|
20241017,101300,23857683,1701,1701,1701,1701,0
|
|
20241017,101200,23857683,1701,1701,1701,1701,0
|
|
20241017,101100,23857683,1701,1701,1701,1701,20
|
|
20241017,101000,23823663,1701,1700,1701,1700,54
|
|
20241017,100900,23731829,1702,1702,1702,1702,0
|
|
20241017,100800,23731829,1702,1702,1702,1702,0
|
|
20241017,100700,23731829,1702,1702,1702,1702,0
|
|
20241017,100600,23731829,1702,1702,1702,1702,0
|
|
20241017,100500,23731829,1702,1702,1702,1702,16
|
|
20241017,100400,23704597,1702,1702,1702,1702,0
|
|
20241017,100300,23704597,1702,1702,1702,1702,0
|
|
20241017,100200,23704597,1702,1696,1702,1696,201
|
|
20241017,100100,23363695,1700,1700,1700,1700,706
|
|
20241017,100000,22163495,1702,1702,1702,1702,10
|
|
20241017,095900,22146475,1700,1698,1700,1697,1676
|
|
20241017,095800,19297917,1699,1699,1699,1699,10
|
|
20241017,095700,19280927,1695,1695,1695,1695,0
|
|
20241017,095600,19280927,1695,1699,1699,1695,2101
|
|
20241017,095500,15719728,1698,1698,1698,1698,590
|
|
20241017,095400,14717908,1698,1698,1698,1698,0
|
|
20241017,095300,14717908,1698,1698,1698,1698,0
|
|
20241017,095200,14717908,1698,1698,1698,1698,0
|
|
20241017,095100,14717908,1698,1697,1698,1697,100
|
|
20241017,095000,14548158,1698,1698,1698,1698,0
|
|
20241017,094900,14548158,1698,1698,1698,1698,0
|
|
20241017,094800,14548158,1698,1698,1698,1698,0
|
|
20241017,094700,14548158,1698,1698,1698,1698,0
|
|
20241017,094600,14548158,1698,1698,1698,1698,0
|
|
20241017,094500,14548158,1698,1698,1698,1698,0
|
|
20241017,094400,14548158,1698,1698,1698,1698,0
|
|
20241017,094300,14548158,1698,1698,1698,1698,0
|
|
20241017,094200,14548158,1698,1698,1698,1698,7
|
|
20241017,094100,14536272,1698,1696,1698,1691,760
|
|
20241017,094000,13249276,1698,1698,1698,1698,1
|
|
20241017,093900,13247578,1698,1698,1698,1698,0
|
|
20241017,093800,13247578,1698,1698,1698,1698,0
|
|
20241017,093700,13247578,1698,1698,1698,1698,0
|
|
20241017,093600,13247578,1698,1698,1698,1698,1
|
|
20241017,093500,13245880,1698,1698,1698,1698,0
|
|
20241017,093400,13245880,1698,1698,1698,1698,0
|
|
20241017,093300,13245880,1698,1697,1698,1697,515
|
|
20241017,093200,12371915,1698,1698,1698,1698,30
|
|
20241017,093100,12320975,1698,1698,1698,1698,0
|
|
20241017,093000,12320975,1698,1698,1698,1698,0
|
|
20241017,092900,12320975,1698,1698,1698,1698,0
|
|
20241017,092800,12320975,1698,1698,1698,1698,0
|
|
20241017,092700,12320975,1698,1698,1698,1698,0
|
|
20241017,092600,12320975,1698,1698,1698,1698,620
|
|
20241017,092500,11268215,1697,1697,1697,1697,0
|
|
20241017,092400,11268215,1697,1697,1697,1697,0
|
|
20241017,092300,11268215,1697,1698,1698,1697,14
|
|
20241017,092200,11244444,1698,1698,1698,1698,0
|
|
20241017,092100,11244444,1698,1698,1698,1698,1
|
|
20241017,092000,11242746,1698,1697,1698,1691,802
|
|
20241017,091900,9886514,1691,1692,1692,1691,500
|
|
20241017,091800,9040871,1692,1692,1692,1692,0
|
|
20241017,091700,9040871,1692,1693,1693,1692,70
|
|
20241017,091600,8922421,1693,1695,1695,1693,780
|
|
20241017,091500,7601812,1695,1698,1698,1695,500
|
|
20241017,091400,6754266,1698,1698,1698,1698,0
|
|
20241017,091300,6754266,1698,1698,1698,1698,0
|
|
20241017,091200,6754266,1698,1698,1698,1698,0
|
|
20241017,091100,6754266,1698,1699,1699,1698,701
|
|
20241017,091000,5563933,1706,1706,1706,1706,65
|
|
20241017,090900,5453043,1699,1701,1701,1699,788
|
|
20241017,090800,4114015,1710,1701,1710,1701,2
|
|
20241017,090700,4110604,1701,1701,1701,1701,0
|
|
20241017,090600,4110604,1701,1701,1701,1701,187
|
|
20241017,090500,3792517,1701,1703,1703,1701,1313
|
|
20241017,090400,1559032,1702,1702,1702,1702,0
|
|
20241017,090300,1559032,1702,1702,1702,1702,538
|
|
20241017,090200,643356,1702,1702,1702,1702,0
|
|
20241017,090100,643356,1702,1702,1702,1702,0
|
|
20241017,090000,643356,1702,1702,1702,1702,378
|