650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,194700,134231186,1653,1653,1653,1653,4776
|
|
20241018,194600,134231186,1653,1653,1653,1653,0
|
|
20241018,194500,134231186,1653,1653,1653,1653,0
|
|
20241018,194400,134231186,1653,1653,1653,1653,0
|
|
20241018,194300,134231186,1653,1653,1653,1653,0
|
|
20241018,194200,134231186,1653,1653,1653,1653,0
|
|
20241018,194100,134231186,1653,1653,1653,1653,0
|
|
20241018,194000,134231186,1653,1653,1653,1653,0
|
|
20241018,193900,134231186,1653,1653,1653,1653,0
|
|
20241018,193800,134231186,1653,1653,1653,1653,0
|
|
20241018,193700,134231186,1653,1653,1653,1653,0
|
|
20241018,193600,134231186,1653,1653,1653,1653,0
|
|
20241018,193500,134231186,1653,1653,1653,1653,0
|
|
20241018,193400,134231186,1653,1653,1653,1653,0
|
|
20241018,193300,134231186,1653,1653,1653,1653,0
|
|
20241018,193200,134231186,1653,1653,1653,1653,0
|
|
20241018,193100,134231186,1653,1653,1653,1653,0
|
|
20241018,193000,134231186,1653,1653,1653,1653,0
|
|
20241018,192900,134231186,1653,1653,1653,1653,0
|
|
20241018,192800,134231186,1653,1653,1653,1653,0
|
|
20241018,192700,134231186,1653,1653,1653,1653,0
|
|
20241018,192600,134231186,1653,1653,1653,1653,0
|
|
20241018,192500,134231186,1653,1653,1653,1653,0
|
|
20241018,192400,134231186,1653,1653,1653,1653,0
|
|
20241018,192300,134231186,1653,1653,1653,1653,0
|
|
20241018,192200,134231186,1653,1653,1653,1653,0
|
|
20241018,192100,134231186,1653,1653,1653,1653,0
|
|
20241018,192000,134231186,1653,1653,1653,1653,0
|
|
20241018,191900,134231186,1653,1653,1653,1653,0
|
|
20241018,191800,134231186,1653,1653,1653,1653,0
|
|
20241018,191700,134231186,1653,1653,1653,1653,4776
|
|
20241018,191600,134231186,1653,1653,1653,1653,0
|
|
20241018,191500,134231186,1653,1653,1653,1653,0
|
|
20241018,191400,134231186,1653,1653,1653,1653,0
|
|
20241018,191300,134231186,1653,1653,1653,1653,0
|
|
20241018,191200,134231186,1653,1653,1653,1653,0
|
|
20241018,191100,134231186,1653,1653,1653,1653,0
|
|
20241018,191000,134231186,1653,1653,1653,1653,0
|
|
20241018,190900,134231186,1653,1653,1653,1653,0
|
|
20241018,190800,134231186,1653,1653,1653,1653,0
|
|
20241018,190700,134231186,1653,1653,1653,1653,0
|
|
20241018,190600,134231186,1653,1653,1653,1653,0
|
|
20241018,190500,134231186,1653,1653,1653,1653,0
|
|
20241018,190400,134231186,1653,1653,1653,1653,0
|
|
20241018,190300,134231186,1653,1653,1653,1653,0
|
|
20241018,190200,134231186,1653,1653,1653,1653,0
|
|
20241018,190100,134231186,1653,1653,1653,1653,0
|
|
20241018,190000,134231186,1653,1653,1653,1653,0
|
|
20241018,185900,134231186,1653,1653,1653,1653,0
|
|
20241018,185800,134231186,1653,1653,1653,1653,0
|
|
20241018,185700,134231186,1653,1653,1653,1653,0
|
|
20241018,185600,134231186,1653,1653,1653,1653,0
|
|
20241018,185500,134231186,1653,1653,1653,1653,0
|
|
20241018,185400,134231186,1653,1653,1653,1653,0
|
|
20241018,185300,134231186,1653,1653,1653,1653,0
|
|
20241018,185200,134231186,1653,1653,1653,1653,0
|
|
20241018,185100,134231186,1653,1653,1653,1653,0
|
|
20241018,185000,134231186,1653,1653,1653,1653,0
|
|
20241018,184900,134231186,1653,1653,1653,1653,0
|
|
20241018,184800,134231186,1653,1653,1653,1653,0
|
|
20241018,184700,134231186,1653,1653,1653,1653,4776
|
|
20241018,184600,134231186,1653,1653,1653,1653,0
|
|
20241018,184500,134231186,1653,1653,1653,1653,0
|
|
20241018,184400,134231186,1653,1653,1653,1653,0
|
|
20241018,184300,134231186,1653,1653,1653,1653,0
|
|
20241018,184200,134231186,1653,1653,1653,1653,0
|
|
20241018,184100,134231186,1653,1653,1653,1653,0
|
|
20241018,184000,134231186,1653,1653,1653,1653,0
|
|
20241018,183900,134231186,1653,1653,1653,1653,0
|
|
20241018,183800,134231186,1653,1653,1653,1653,0
|
|
20241018,183700,134231186,1653,1653,1653,1653,0
|
|
20241018,183600,134231186,1653,1653,1653,1653,0
|
|
20241018,183500,134231186,1653,1653,1653,1653,0
|
|
20241018,183400,134231186,1653,1653,1653,1653,0
|
|
20241018,183300,134231186,1653,1653,1653,1653,0
|
|
20241018,183200,134231186,1653,1653,1653,1653,0
|
|
20241018,183100,134231186,1653,1653,1653,1653,0
|
|
20241018,183000,134231186,1653,1653,1653,1653,0
|
|
20241018,182900,134231186,1653,1653,1653,1653,0
|
|
20241018,182800,134231186,1653,1653,1653,1653,0
|
|
20241018,182700,134231186,1653,1653,1653,1653,0
|
|
20241018,182600,134231186,1653,1653,1653,1653,0
|
|
20241018,182500,134231186,1653,1653,1653,1653,0
|
|
20241018,182400,134231186,1653,1653,1653,1653,0
|
|
20241018,182300,134231186,1653,1653,1653,1653,0
|
|
20241018,182200,134231186,1653,1653,1653,1653,0
|
|
20241018,182100,134231186,1653,1653,1653,1653,0
|
|
20241018,182000,134231186,1653,1653,1653,1653,0
|
|
20241018,181900,134231186,1653,1653,1653,1653,0
|
|
20241018,181800,134231186,1653,1653,1653,1653,0
|
|
20241018,181700,134231186,1653,1653,1653,1653,4776
|
|
20241018,181600,134231186,1653,1653,1653,1653,0
|
|
20241018,181500,134231186,1653,1653,1653,1653,0
|
|
20241018,181400,134231186,1653,1653,1653,1653,0
|
|
20241018,181300,134231186,1653,1653,1653,1653,0
|
|
20241018,181200,134231186,1653,1653,1653,1653,0
|
|
20241018,181100,134231186,1653,1653,1653,1653,0
|
|
20241018,181000,134231186,1653,1653,1653,1653,0
|
|
20241018,180900,134231186,1653,1653,1653,1653,0
|
|
20241018,180800,134231186,1653,1653,1653,1653,0
|
|
20241018,180700,134231186,1653,1653,1653,1653,0
|
|
20241018,180600,134231186,1653,1653,1653,1653,0
|
|
20241018,180500,134231186,1653,1653,1653,1653,0
|
|
20241018,180400,134231186,1653,1653,1653,1653,0
|
|
20241018,180300,134231186,1653,1653,1653,1653,0
|
|
20241018,180200,134231186,1653,1653,1653,1653,0
|
|
20241018,180100,134231186,1653,1653,1653,1653,0
|
|
20241018,180000,134231186,1653,1653,1653,1653,0
|
|
20241018,175900,134231186,1653,1653,1653,1653,0
|
|
20241018,175800,134231186,1653,1653,1653,1653,0
|
|
20241018,175700,134231186,1653,1653,1653,1653,0
|
|
20241018,175600,134231186,1653,1653,1653,1653,0
|
|
20241018,175500,134231186,1653,1653,1653,1653,0
|
|
20241018,175400,134231186,1653,1653,1653,1653,0
|
|
20241018,175300,134231186,1653,1653,1653,1653,0
|
|
20241018,175200,134231186,1653,1653,1653,1653,0
|
|
20241018,175100,134231186,1653,1653,1653,1653,0
|
|
20241018,175000,134231186,1653,1653,1653,1653,0
|
|
20241018,174900,134231186,1653,1653,1653,1653,0
|
|
20241018,174800,134231186,1653,1653,1653,1653,0
|
|
20241018,174700,134231186,1653,1653,1653,1653,4776
|
|
20241018,174600,134231186,1653,1653,1653,1653,0
|
|
20241018,174500,134231186,1653,1653,1653,1653,0
|
|
20241018,174400,134231186,1653,1653,1653,1653,0
|
|
20241018,174300,134231186,1653,1653,1653,1653,0
|
|
20241018,174200,134231186,1653,1653,1653,1653,0
|
|
20241018,174100,134231186,1653,1653,1653,1653,0
|
|
20241018,174000,134231186,1653,1653,1653,1653,0
|
|
20241018,173900,134231186,1653,1653,1653,1653,0
|
|
20241018,173800,134231186,1653,1653,1653,1653,0
|
|
20241018,173700,134231186,1653,1653,1653,1653,0
|
|
20241018,173600,134231186,1653,1653,1653,1653,0
|
|
20241018,173500,134231186,1653,1653,1653,1653,0
|
|
20241018,173400,134231186,1653,1653,1653,1653,0
|
|
20241018,173300,134231186,1653,1653,1653,1653,0
|
|
20241018,173200,134231186,1653,1653,1653,1653,0
|
|
20241018,173100,134231186,1653,1653,1653,1653,0
|
|
20241018,173000,134231186,1653,1653,1653,1653,0
|
|
20241018,172900,134231186,1653,1653,1653,1653,0
|
|
20241018,172800,134231186,1653,1653,1653,1653,0
|
|
20241018,172700,134231186,1653,1653,1653,1653,0
|
|
20241018,172600,134231186,1653,1653,1653,1653,0
|
|
20241018,172500,134231186,1653,1653,1653,1653,0
|
|
20241018,172400,134231186,1653,1653,1653,1653,0
|
|
20241018,172300,134231186,1653,1653,1653,1653,0
|
|
20241018,172200,134231186,1653,1653,1653,1653,0
|
|
20241018,172100,134231186,1653,1653,1653,1653,0
|
|
20241018,172000,134231186,1653,1653,1653,1653,0
|
|
20241018,171900,134231186,1653,1653,1653,1653,0
|
|
20241018,171800,134231186,1653,1653,1653,1653,0
|
|
20241018,171700,134231186,1653,1653,1653,1653,4776
|
|
20241018,171600,134231186,1653,1653,1653,1653,0
|
|
20241018,171500,134231186,1653,1653,1653,1653,0
|
|
20241018,171400,134231186,1653,1653,1653,1653,0
|
|
20241018,171300,134231186,1653,1653,1653,1653,0
|
|
20241018,171200,134231186,1653,1653,1653,1653,0
|
|
20241018,171100,134231186,1653,1653,1653,1653,0
|
|
20241018,171000,134231186,1653,1653,1653,1653,0
|
|
20241018,170900,134231186,1653,1653,1653,1653,0
|
|
20241018,170800,134231186,1653,1653,1653,1653,0
|
|
20241018,170700,134231186,1653,1653,1653,1653,0
|
|
20241018,170600,134231186,1653,1653,1653,1653,0
|
|
20241018,170500,134231186,1653,1653,1653,1653,0
|
|
20241018,170400,134231186,1653,1653,1653,1653,0
|
|
20241018,170300,134231186,1653,1653,1653,1653,0
|
|
20241018,170200,134231186,1653,1653,1653,1653,0
|
|
20241018,170100,134231186,1653,1653,1653,1653,0
|
|
20241018,170000,134231186,1653,1653,1653,1653,0
|
|
20241018,165900,134231186,1653,1653,1653,1653,0
|
|
20241018,165800,134231186,1653,1653,1653,1653,0
|
|
20241018,165700,134231186,1653,1653,1653,1653,0
|
|
20241018,165600,134231186,1653,1653,1653,1653,0
|
|
20241018,165500,134231186,1653,1653,1653,1653,0
|
|
20241018,165400,134231186,1653,1653,1653,1653,0
|
|
20241018,165300,134231186,1653,1653,1653,1653,0
|
|
20241018,165200,134231186,1653,1653,1653,1653,0
|
|
20241018,165100,134231186,1653,1653,1653,1653,0
|
|
20241018,165000,134231186,1653,1653,1653,1653,0
|
|
20241018,164900,134231186,1653,1653,1653,1653,0
|
|
20241018,164800,134231186,1653,1653,1653,1653,0
|
|
20241018,164700,134231186,1653,1653,1653,1653,4776
|
|
20241018,164600,134231186,1653,1653,1653,1653,0
|
|
20241018,164500,134231186,1653,1653,1653,1653,0
|
|
20241018,164400,134231186,1653,1653,1653,1653,0
|
|
20241018,164300,134231186,1653,1653,1653,1653,0
|
|
20241018,164200,134231186,1653,1653,1653,1653,0
|
|
20241018,164100,134231186,1653,1653,1653,1653,0
|
|
20241018,164000,134231186,1653,1653,1653,1653,0
|
|
20241018,163900,134231186,1653,1653,1653,1653,0
|
|
20241018,163800,134231186,1653,1653,1653,1653,0
|
|
20241018,163700,134231186,1653,1653,1653,1653,0
|
|
20241018,163600,134231186,1653,1653,1653,1653,0
|
|
20241018,163500,134231186,1653,1653,1653,1653,0
|
|
20241018,163400,134231186,1653,1653,1653,1653,0
|
|
20241018,163300,134231186,1653,1653,1653,1653,0
|
|
20241018,163200,134231186,1653,1653,1653,1653,0
|
|
20241018,163100,134231186,1653,1653,1653,1653,0
|
|
20241018,163000,134231186,1653,1653,1653,1653,0
|
|
20241018,162900,134231186,1653,1653,1653,1653,0
|
|
20241018,162800,134231186,1653,1653,1653,1653,0
|
|
20241018,162700,134231186,1653,1653,1653,1653,0
|
|
20241018,162600,134231186,1653,1653,1653,1653,0
|
|
20241018,162500,134231186,1653,1653,1653,1653,0
|
|
20241018,162400,134231186,1653,1653,1653,1653,0
|
|
20241018,162300,134231186,1653,1653,1653,1653,0
|
|
20241018,162200,134231186,1653,1653,1653,1653,0
|
|
20241018,162100,134231186,1653,1653,1653,1653,0
|
|
20241018,162000,134231186,1653,1653,1653,1653,0
|
|
20241018,161900,134231186,1653,1653,1653,1653,0
|
|
20241018,161800,134231186,1653,1653,1653,1653,0
|
|
20241018,161700,134231186,1653,1653,1653,1653,4776
|
|
20241018,161600,134231186,1653,1653,1653,1653,0
|
|
20241018,161500,134231186,1653,1653,1653,1653,0
|
|
20241018,161400,134231186,1653,1653,1653,1653,0
|
|
20241018,161300,134231186,1653,1653,1653,1653,0
|
|
20241018,161200,134231186,1653,1653,1653,1653,0
|
|
20241018,161100,134231186,1653,1653,1653,1653,0
|
|
20241018,161000,134231186,1653,1653,1653,1653,0
|
|
20241018,160900,134231186,1653,1653,1653,1653,0
|
|
20241018,160800,134231186,1653,1653,1653,1653,0
|
|
20241018,160700,134231186,1653,1653,1653,1653,0
|
|
20241018,160600,134231186,1653,1653,1653,1653,0
|
|
20241018,160500,134231186,1653,1653,1653,1653,0
|
|
20241018,160400,134231186,1653,1653,1653,1653,0
|
|
20241018,160300,134231186,1653,1653,1653,1653,0
|
|
20241018,160200,134231186,1653,1653,1653,1653,0
|
|
20241018,160100,134231186,1653,1653,1653,1653,0
|
|
20241018,160000,134231186,1653,1653,1653,1653,0
|
|
20241018,155900,134231186,1653,1653,1653,1653,0
|
|
20241018,155800,134231186,1653,1653,1653,1653,0
|
|
20241018,155700,134231186,1653,1653,1653,1653,0
|
|
20241018,155600,134231186,1653,1653,1653,1653,0
|
|
20241018,155500,134231186,1653,1653,1653,1653,0
|
|
20241018,155400,134231186,1653,1653,1653,1653,0
|
|
20241018,155300,134231186,1653,1653,1653,1653,0
|
|
20241018,155200,134231186,1653,1653,1653,1653,0
|
|
20241018,155100,134231186,1653,1653,1653,1653,0
|
|
20241018,155000,134231186,1653,1653,1653,1653,0
|
|
20241018,154900,134231186,1653,1653,1653,1653,0
|
|
20241018,154800,134231186,1653,1653,1653,1653,0
|
|
20241018,154700,134231186,1653,1653,1653,1653,4776
|
|
20241018,154600,134231186,1653,1653,1653,1653,0
|
|
20241018,154500,134231186,1653,1653,1653,1653,0
|
|
20241018,154400,134231186,1653,1653,1653,1653,0
|
|
20241018,154300,134231186,1653,1653,1653,1653,0
|
|
20241018,154200,134231186,1653,1653,1653,1653,0
|
|
20241018,154100,134231186,1653,1653,1653,1653,0
|
|
20241018,154000,134231186,1653,1653,1653,1653,0
|
|
20241018,153900,134231186,1653,1653,1653,1653,0
|
|
20241018,153800,134231186,1653,1653,1653,1653,0
|
|
20241018,153700,134231186,1653,1653,1653,1653,0
|
|
20241018,153600,134231186,1653,1653,1653,1653,0
|
|
20241018,153500,134231186,1653,1653,1653,1653,0
|
|
20241018,153400,134231186,1653,1653,1653,1653,0
|
|
20241018,153300,134231186,1653,1653,1653,1653,0
|
|
20241018,153200,134231186,1653,1653,1653,1653,0
|
|
20241018,153100,134231186,1653,1653,1653,1653,0
|
|
20241018,153000,134231186,1653,1653,1653,1653,4776
|
|
20241018,152900,126336458,1653,1653,1653,1653,0
|
|
20241018,152800,126336458,1653,1653,1653,1653,0
|
|
20241018,152700,126336458,1653,1653,1653,1653,0
|
|
20241018,152600,126336458,1653,1653,1653,1653,0
|
|
20241018,152500,126336458,1653,1653,1653,1653,0
|
|
20241018,152400,126336458,1653,1653,1653,1653,0
|
|
20241018,152300,126336458,1653,1653,1653,1653,0
|
|
20241018,152200,126336458,1653,1653,1653,1653,0
|
|
20241018,152100,126336458,1653,1653,1653,1653,0
|
|
20241018,152000,126336458,1653,1653,1653,1653,0
|
|
20241018,151900,126336458,1653,1654,1654,1653,230
|
|
20241018,151800,125956068,1654,1654,1654,1654,0
|
|
20241018,151700,125956068,1654,1654,1654,1654,100
|
|
20241018,151600,125790668,1654,1654,1654,1654,1
|
|
20241018,151500,125789014,1653,1653,1653,1653,0
|
|
20241018,151400,125789014,1653,1653,1653,1653,228
|
|
20241018,151300,125412130,1654,1654,1654,1654,13
|
|
20241018,151200,125390628,1654,1654,1654,1654,150
|
|
20241018,151100,125142528,1655,1655,1655,1655,186
|
|
20241018,151000,124834698,1655,1655,1655,1655,137
|
|
20241018,150900,124607963,1658,1655,1658,1655,108
|
|
20241018,150800,124428923,1658,1658,1658,1658,0
|
|
20241018,150700,124428923,1658,1658,1658,1658,39
|
|
20241018,150600,124364261,1658,1658,1658,1658,0
|
|
20241018,150500,124364261,1658,1658,1658,1658,170
|
|
20241018,150400,124082401,1658,1658,1658,1658,0
|
|
20241018,150300,124082401,1658,1658,1658,1658,2
|
|
20241018,150200,124079085,1659,1659,1659,1659,65
|
|
20241018,150100,123971250,1659,1659,1659,1659,1
|
|
20241018,150000,123969591,1659,1659,1659,1659,2
|
|
20241018,145900,123966273,1659,1659,1659,1659,118
|
|
20241018,145800,123770511,1659,1659,1659,1659,2
|
|
20241018,145700,123767193,1659,1659,1659,1659,2
|
|
20241018,145600,123763875,1659,1659,1659,1659,0
|
|
20241018,145500,123763875,1659,1659,1659,1659,68
|
|
20241018,145400,123651063,1659,1659,1659,1659,30
|
|
20241018,145300,123601293,1659,1659,1659,1659,40
|
|
20241018,145200,123534933,1659,1659,1659,1659,2
|
|
20241018,145100,123531615,1659,1659,1659,1659,3
|
|
20241018,145000,123526638,1660,1660,1660,1660,0
|
|
20241018,144900,123526638,1660,1660,1660,1660,0
|
|
20241018,144800,123526638,1660,1660,1660,1660,0
|
|
20241018,144700,123526638,1660,1660,1660,1660,0
|
|
20241018,144600,123526638,1660,1654,1660,1654,1511
|
|
20241018,144500,121024871,1654,1654,1654,1654,0
|
|
20241018,144400,121024871,1654,1654,1654,1654,334
|
|
20241018,144300,120472435,1654,1652,1654,1652,222
|
|
20241018,144200,120105647,1651,1651,1651,1651,0
|
|
20241018,144100,120105647,1651,1651,1651,1651,0
|
|
20241018,144000,120105647,1651,1651,1651,1651,0
|
|
20241018,143900,120105647,1651,1651,1651,1651,0
|
|
20241018,143800,120105647,1651,1651,1651,1651,0
|
|
20241018,143700,120105647,1651,1651,1651,1651,0
|
|
20241018,143600,120105647,1651,1651,1651,1651,0
|
|
20241018,143500,120105647,1651,1651,1651,1651,0
|
|
20241018,143400,120105647,1651,1651,1651,1651,0
|
|
20241018,143300,120105647,1651,1651,1651,1651,0
|
|
20241018,143200,120105647,1651,1651,1651,1651,0
|
|
20241018,143100,120105647,1651,1651,1651,1651,0
|
|
20241018,143000,120105647,1651,1651,1651,1651,0
|
|
20241018,142900,120105647,1651,1652,1652,1651,4177
|
|
20241018,142800,113208800,1651,1651,1651,1651,0
|
|
20241018,142700,113208800,1651,1651,1651,1651,0
|
|
20241018,142600,113208800,1651,1651,1651,1651,0
|
|
20241018,142500,113208800,1651,1652,1652,1651,2000
|
|
20241018,142400,109906390,1660,1660,1660,1660,0
|
|
20241018,142300,109906390,1660,1660,1660,1660,0
|
|
20241018,142200,109906390,1660,1660,1660,1660,0
|
|
20241018,142100,109906390,1660,1660,1660,1660,0
|
|
20241018,142000,109906390,1660,1660,1660,1660,0
|
|
20241018,141900,109906390,1660,1660,1660,1660,0
|
|
20241018,141800,109906390,1660,1660,1660,1660,0
|
|
20241018,141700,109906390,1660,1660,1660,1660,0
|
|
20241018,141600,109906390,1660,1660,1660,1660,0
|
|
20241018,141500,109906390,1660,1657,1660,1657,324
|
|
20241018,141400,109369447,1657,1657,1657,1657,0
|
|
20241018,141300,109369447,1657,1657,1657,1657,3
|
|
20241018,141200,109364476,1657,1653,1657,1651,230
|
|
20241018,141100,108984497,1653,1653,1653,1653,0
|
|
20241018,141000,108984497,1653,1653,1653,1653,0
|
|
20241018,140900,108984497,1653,1653,1653,1653,0
|
|
20241018,140800,108984497,1653,1653,1653,1653,0
|
|
20241018,140700,108984497,1653,1653,1653,1653,0
|
|
20241018,140600,108984497,1653,1653,1653,1653,0
|
|
20241018,140500,108984497,1653,1653,1653,1653,0
|
|
20241018,140400,108984497,1653,1653,1653,1653,579
|
|
20241018,140300,108027410,1653,1653,1653,1653,0
|
|
20241018,140200,108027410,1653,1653,1653,1653,0
|
|
20241018,140100,108027410,1653,1653,1653,1653,0
|
|
20241018,140000,108027410,1653,1653,1653,1653,0
|
|
20241018,135900,108027410,1653,1653,1653,1653,0
|
|
20241018,135800,108027410,1653,1653,1653,1651,195
|
|
20241018,135700,107705354,1653,1653,1653,1653,0
|
|
20241018,135600,107705354,1653,1653,1653,1653,0
|
|
20241018,135500,107705354,1653,1653,1653,1653,0
|
|
20241018,135400,107705354,1653,1653,1653,1653,51
|
|
20241018,135300,107621051,1653,1653,1653,1653,0
|
|
20241018,135200,107621051,1653,1653,1653,1653,0
|
|
20241018,135100,107621051,1653,1653,1653,1653,0
|
|
20241018,135000,107621051,1653,1653,1653,1653,0
|
|
20241018,134900,107621051,1653,1653,1653,1653,0
|
|
20241018,134800,107621051,1653,1653,1653,1653,0
|
|
20241018,134700,107621051,1653,1653,1653,1653,0
|
|
20241018,134600,107621051,1653,1653,1653,1653,50
|
|
20241018,134500,107538401,1653,1653,1653,1653,0
|
|
20241018,134400,107538401,1653,1653,1653,1653,0
|
|
20241018,134300,107538401,1653,1653,1653,1653,0
|
|
20241018,134200,107538401,1653,1653,1653,1653,0
|
|
20241018,134100,107538401,1653,1653,1653,1653,0
|
|
20241018,134000,107538401,1653,1653,1653,1653,62
|
|
20241018,133900,107435915,1651,1653,1653,1651,17
|
|
20241018,133800,107407844,1653,1653,1653,1653,200
|
|
20241018,133700,107077244,1651,1651,1651,1651,0
|
|
20241018,133600,107077244,1651,1651,1651,1651,0
|
|
20241018,133500,107077244,1651,1652,1652,1651,73
|
|
20241018,133400,106956719,1653,1653,1653,1653,200
|
|
20241018,133300,106626119,1653,1653,1653,1653,61
|
|
20241018,133200,106525286,1652,1652,1652,1652,0
|
|
20241018,133100,106525286,1652,1652,1652,1652,0
|
|
20241018,133000,106525286,1652,1652,1652,1652,0
|
|
20241018,132900,106525286,1652,1652,1652,1652,1
|
|
20241018,132800,106523634,1653,1653,1653,1653,300
|
|
20241018,132700,106027734,1651,1651,1651,1651,114
|
|
20241018,132600,105839520,1653,1653,1653,1653,1
|
|
20241018,132500,105837867,1653,1653,1653,1653,0
|
|
20241018,132400,105837867,1653,1653,1653,1653,0
|
|
20241018,132300,105837867,1653,1653,1653,1653,22
|
|
20241018,132200,105801501,1653,1653,1653,1653,100
|
|
20241018,132100,105636201,1653,1653,1653,1653,460
|
|
20241018,132000,104875821,1653,1653,1653,1653,152
|
|
20241018,131900,104624565,1650,1653,1653,1650,13908
|
|
20241018,131800,81670854,1653,1653,1653,1653,500
|
|
20241018,131700,80844354,1652,1652,1652,1652,0
|
|
20241018,131600,80844354,1652,1653,1653,1652,2002
|
|
20241018,131500,77536705,1653,1655,1655,1653,2418
|
|
20241018,131400,73537600,1659,1659,1659,1659,10
|
|
20241018,131300,73521010,1660,1660,1660,1660,0
|
|
20241018,131200,73521010,1660,1660,1660,1660,0
|
|
20241018,131100,73521010,1660,1660,1660,1660,1
|
|
20241018,131000,73519350,1660,1660,1660,1660,35
|
|
20241018,130900,73461250,1660,1660,1660,1660,0
|
|
20241018,130800,73461250,1660,1660,1660,1660,0
|
|
20241018,130700,73461250,1660,1660,1660,1660,3
|
|
20241018,130600,73456270,1657,1657,1657,1657,146
|
|
20241018,130500,73214348,1656,1656,1656,1656,385
|
|
20241018,130400,72576788,1656,1656,1656,1656,0
|
|
20241018,130300,72576788,1656,1656,1656,1656,1159
|
|
20241018,130200,70657484,1657,1657,1657,1657,0
|
|
20241018,130100,70657484,1657,1657,1657,1657,912
|
|
20241018,130000,69146300,1657,1657,1657,1657,0
|
|
20241018,125900,69146300,1657,1657,1657,1657,0
|
|
20241018,125800,69146300,1657,1657,1657,1657,0
|
|
20241018,125700,69146300,1657,1657,1657,1657,0
|
|
20241018,125600,69146300,1657,1657,1657,1657,0
|
|
20241018,125500,69146300,1657,1657,1657,1657,0
|
|
20241018,125400,69146300,1657,1657,1657,1657,0
|
|
20241018,125300,69146300,1657,1657,1657,1657,20
|
|
20241018,125200,69113160,1657,1657,1657,1657,0
|
|
20241018,125100,69113160,1657,1657,1657,1657,0
|
|
20241018,125000,69113160,1657,1657,1657,1657,0
|
|
20241018,124900,69113160,1657,1657,1657,1657,0
|
|
20241018,124800,69113160,1657,1657,1657,1657,0
|
|
20241018,124700,69113160,1657,1657,1657,1657,0
|
|
20241018,124600,69113160,1657,1657,1657,1657,0
|
|
20241018,124500,69113160,1657,1657,1657,1657,0
|
|
20241018,124400,69113160,1657,1657,1657,1657,0
|
|
20241018,124300,69113160,1657,1657,1657,1657,366
|
|
20241018,124200,68506698,1657,1657,1657,1657,0
|
|
20241018,124100,68506698,1657,1657,1657,1657,0
|
|
20241018,124000,68506698,1657,1657,1657,1657,0
|
|
20241018,123900,68506698,1657,1657,1657,1657,0
|
|
20241018,123800,68506698,1657,1657,1657,1657,0
|
|
20241018,123700,68506698,1657,1657,1657,1657,0
|
|
20241018,123600,68506698,1657,1657,1657,1657,0
|
|
20241018,123500,68506698,1657,1657,1657,1657,0
|
|
20241018,123400,68506698,1657,1657,1657,1657,0
|
|
20241018,123300,68506698,1657,1657,1657,1657,0
|
|
20241018,123200,68506698,1657,1657,1657,1657,0
|
|
20241018,123100,68506698,1657,1657,1657,1657,0
|
|
20241018,123000,68506698,1657,1657,1657,1657,0
|
|
20241018,122900,68506698,1657,1657,1657,1657,0
|
|
20241018,122800,68506698,1657,1657,1657,1657,420
|
|
20241018,122700,67810758,1657,1657,1657,1657,0
|
|
20241018,122600,67810758,1657,1657,1657,1657,0
|
|
20241018,122500,67810758,1657,1657,1657,1657,100
|
|
20241018,122400,67645058,1657,1657,1657,1657,0
|
|
20241018,122300,67645058,1657,1657,1657,1657,2000
|
|
20241018,122200,64331058,1657,1657,1657,1657,0
|
|
20241018,122100,64331058,1657,1657,1657,1657,0
|
|
20241018,122000,64331058,1657,1657,1657,1657,0
|
|
20241018,121900,64331058,1657,1657,1657,1657,0
|
|
20241018,121800,64331058,1657,1657,1657,1657,0
|
|
20241018,121700,64331058,1657,1657,1657,1657,0
|
|
20241018,121600,64331058,1657,1657,1657,1657,7
|
|
20241018,121500,64319459,1656,1656,1656,1656,0
|
|
20241018,121400,64319459,1656,1656,1656,1656,0
|
|
20241018,121300,64319459,1656,1656,1656,1656,0
|
|
20241018,121200,64319459,1656,1656,1656,1656,0
|
|
20241018,121100,64319459,1656,1656,1656,1656,0
|
|
20241018,121000,64319459,1656,1656,1656,1656,0
|
|
20241018,120900,64319459,1656,1656,1656,1656,0
|
|
20241018,120800,64319459,1656,1656,1656,1656,1
|
|
20241018,120700,64317803,1656,1656,1656,1656,1
|
|
20241018,120600,64316147,1655,1655,1655,1655,0
|
|
20241018,120500,64316147,1655,1655,1655,1655,0
|
|
20241018,120400,64316147,1655,1655,1655,1655,0
|
|
20241018,120300,64316147,1655,1655,1655,1655,0
|
|
20241018,120200,64316147,1655,1655,1655,1655,0
|
|
20241018,120100,64316147,1655,1655,1655,1655,0
|
|
20241018,120000,64316147,1655,1655,1655,1655,0
|
|
20241018,115900,64316147,1655,1655,1655,1655,0
|
|
20241018,115800,64316147,1655,1655,1655,1655,0
|
|
20241018,115700,64316147,1655,1655,1655,1655,0
|
|
20241018,115600,64316147,1655,1655,1655,1655,0
|
|
20241018,115500,64316147,1655,1655,1655,1655,1
|
|
20241018,115400,64314492,1661,1661,1661,1661,0
|
|
20241018,115300,64314492,1661,1661,1661,1661,0
|
|
20241018,115200,64314492,1661,1661,1661,1661,0
|
|
20241018,115100,64314492,1661,1661,1661,1661,0
|
|
20241018,115000,64314492,1661,1661,1661,1661,0
|
|
20241018,114900,64314492,1661,1656,1661,1655,445
|
|
20241018,114800,63576839,1657,1657,1657,1657,0
|
|
20241018,114700,63576839,1657,1657,1657,1657,68
|
|
20241018,114600,63464163,1656,1656,1656,1656,0
|
|
20241018,114500,63464163,1656,1656,1656,1656,0
|
|
20241018,114400,63464163,1656,1656,1656,1656,0
|
|
20241018,114300,63464163,1656,1656,1656,1656,0
|
|
20241018,114200,63464163,1656,1656,1656,1656,0
|
|
20241018,114100,63464163,1656,1656,1656,1656,0
|
|
20241018,114000,63464163,1656,1656,1656,1656,0
|
|
20241018,113900,63464163,1656,1660,1660,1656,288
|
|
20241018,113800,62987148,1660,1662,1662,1660,69
|
|
20241018,113700,62872533,1662,1662,1662,1662,20
|
|
20241018,113600,62839293,1662,1655,1662,1655,10
|
|
20241018,113500,62822708,1663,1663,1663,1663,2
|
|
20241018,113400,62819382,1654,1654,1654,1654,0
|
|
20241018,113300,62819382,1654,1654,1654,1654,0
|
|
20241018,113200,62819382,1654,1654,1654,1654,1001
|
|
20241018,113100,61163728,1652,1652,1652,1652,0
|
|
20241018,113000,61163728,1652,1652,1652,1652,0
|
|
20241018,112900,61163728,1652,1652,1652,1652,0
|
|
20241018,112800,61163728,1652,1658,1658,1652,3733
|
|
20241018,112700,54992184,1658,1658,1658,1658,0
|
|
20241018,112600,54992184,1658,1660,1660,1658,1442
|
|
20241018,112500,52601202,1660,1660,1660,1660,0
|
|
20241018,112400,52601202,1660,1660,1660,1660,5
|
|
20241018,112300,52592902,1660,1661,1661,1660,300
|
|
20241018,112200,52094897,1660,1660,1660,1660,0
|
|
20241018,112100,52094897,1660,1660,1660,1660,136
|
|
20241018,112000,51869137,1660,1660,1660,1660,176
|
|
20241018,111900,51576977,1660,1660,1660,1660,8
|
|
20241018,111800,51563697,1660,1660,1660,1660,10
|
|
20241018,111700,51547097,1660,1660,1660,1660,0
|
|
20241018,111600,51547097,1660,1658,1660,1658,8
|
|
20241018,111500,51533821,1658,1658,1658,1658,3
|
|
20241018,111400,51528847,1658,1660,1660,1658,5004
|
|
20241018,111300,43232201,1658,1660,1660,1658,1020
|
|
20241018,111200,41540510,1660,1663,1663,1660,5000
|
|
20241018,111100,33236705,1675,1664,1675,1663,501
|
|
20241018,111000,32403413,1664,1668,1668,1664,2502
|
|
20241018,110900,28237212,1668,1668,1668,1668,0
|
|
20241018,110800,28237212,1668,1671,1671,1668,31
|
|
20241018,110700,28185453,1675,1675,1675,1675,0
|
|
20241018,110600,28185453,1675,1675,1675,1675,7
|
|
20241018,110500,28173728,1675,1675,1675,1675,0
|
|
20241018,110400,28173728,1675,1675,1675,1675,0
|
|
20241018,110300,28173728,1675,1669,1675,1669,96
|
|
20241018,110200,28013498,1669,1669,1669,1669,0
|
|
20241018,110100,28013498,1669,1673,1673,1669,61
|
|
20241018,110000,27911560,1665,1672,1672,1665,19
|
|
20241018,105900,27879859,1663,1663,1663,1663,0
|
|
20241018,105800,27879859,1663,1663,1663,1663,0
|
|
20241018,105700,27879859,1663,1664,1664,1663,300
|
|
20241018,105600,27380674,1664,1664,1664,1664,2
|
|
20241018,105500,27377346,1664,1664,1664,1664,80
|
|
20241018,105400,27244226,1664,1670,1670,1664,2328
|
|
20241018,105300,23361845,1672,1672,1672,1672,2
|
|
20241018,105200,23358501,1672,1671,1672,1671,251
|
|
20241018,105100,22938830,1671,1671,1671,1671,0
|
|
20241018,105000,22938830,1671,1671,1671,1671,9
|
|
20241018,104900,22923791,1672,1672,1672,1672,0
|
|
20241018,104800,22923791,1672,1672,1672,1672,5
|
|
20241018,104700,22915431,1672,1672,1672,1672,0
|
|
20241018,104600,22915431,1672,1672,1672,1672,239
|
|
20241018,104500,22515823,1671,1671,1671,1671,0
|
|
20241018,104400,22515823,1671,1671,1671,1671,0
|
|
20241018,104300,22515823,1671,1671,1671,1671,0
|
|
20241018,104200,22515823,1671,1671,1671,1671,0
|
|
20241018,104100,22515823,1671,1671,1671,1671,0
|
|
20241018,104000,22515823,1671,1671,1671,1671,0
|
|
20241018,103900,22515823,1671,1671,1671,1671,0
|
|
20241018,103800,22515823,1671,1671,1671,1671,0
|
|
20241018,103700,22515823,1671,1671,1671,1671,0
|
|
20241018,103600,22515823,1671,1671,1671,1671,1
|
|
20241018,103500,22514152,1670,1670,1670,1670,0
|
|
20241018,103400,22514152,1670,1670,1670,1670,0
|
|
20241018,103300,22514152,1670,1670,1670,1670,0
|
|
20241018,103200,22514152,1670,1671,1671,1670,780
|
|
20241018,103100,21211333,1672,1672,1672,1672,0
|
|
20241018,103000,21211333,1672,1673,1673,1672,45
|
|
20241018,102900,21136088,1673,1675,1675,1673,113
|
|
20241018,102800,20946989,1675,1675,1675,1675,25
|
|
20241018,102700,20905114,1675,1675,1675,1675,0
|
|
20241018,102600,20905114,1675,1675,1675,1674,1126
|
|
20241018,102500,19019715,1675,1675,1675,1675,0
|
|
20241018,102400,19019715,1675,1676,1676,1675,158
|
|
20241018,102300,18755040,1675,1675,1675,1675,1589
|
|
20241018,102200,16093465,1675,1675,1675,1675,0
|
|
20241018,102100,16093465,1675,1678,1678,1675,133
|
|
20241018,102000,15870684,1679,1680,1680,1679,2
|
|
20241018,101900,15867325,1680,1680,1680,1680,22
|
|
20241018,101800,15830365,1679,1679,1679,1679,0
|
|
20241018,101700,15830365,1679,1679,1679,1679,1
|
|
20241018,101600,15828686,1680,1680,1680,1680,0
|
|
20241018,101500,15828686,1680,1680,1680,1680,20
|
|
20241018,101400,15795086,1679,1679,1679,1679,1
|
|
20241018,101300,15793407,1675,1675,1675,1675,0
|
|
20241018,101200,15793407,1675,1677,1677,1675,976
|
|
20241018,101100,14157840,1676,1676,1676,1676,0
|
|
20241018,101000,14157840,1676,1676,1676,1676,0
|
|
20241018,100900,14157840,1676,1676,1676,1676,0
|
|
20241018,100800,14157840,1676,1677,1677,1676,202
|
|
20241018,100700,13819258,1676,1676,1676,1676,0
|
|
20241018,100600,13819258,1676,1676,1676,1676,0
|
|
20241018,100500,13819258,1676,1676,1676,1676,0
|
|
20241018,100400,13819258,1676,1676,1676,1676,510
|
|
20241018,100300,12964498,1676,1676,1676,1676,5
|
|
20241018,100200,12956118,1676,1676,1676,1676,1
|
|
20241018,100100,12954442,1676,1675,1676,1675,3
|
|
20241018,100000,12949415,1676,1676,1676,1676,14
|
|
20241018,095900,12925951,1676,1676,1676,1676,201
|
|
20241018,095800,12589075,1677,1677,1677,1677,41
|
|
20241018,095700,12520318,1677,1677,1677,1677,500
|
|
20241018,095600,11681818,1681,1678,1681,1677,501
|
|
20241018,095500,10841140,1677,1677,1677,1677,0
|
|
20241018,095400,10841140,1677,1677,1677,1677,0
|
|
20241018,095300,10841140,1677,1680,1680,1677,505
|
|
20241018,095200,9994143,1681,1681,1681,1681,6
|
|
20241018,095100,9984057,1681,1681,1681,1681,0
|
|
20241018,095000,9984057,1681,1681,1681,1681,0
|
|
20241018,094900,9984057,1681,1681,1681,1681,0
|
|
20241018,094800,9984057,1681,1679,1681,1679,7
|
|
20241018,094700,9972300,1681,1681,1681,1681,1
|
|
20241018,094600,9970619,1681,1681,1681,1681,29
|
|
20241018,094500,9921870,1677,1677,1677,1677,0
|
|
20241018,094400,9921870,1677,1677,1677,1677,0
|
|
20241018,094300,9921870,1677,1681,1681,1677,518
|
|
20241018,094200,9053089,1681,1681,1681,1681,413
|
|
20241018,094100,8358836,1681,1681,1681,1681,0
|
|
20241018,094000,8358836,1681,1681,1681,1681,0
|
|
20241018,093900,8358836,1681,1681,1681,1681,0
|
|
20241018,093800,8358836,1681,1681,1681,1681,0
|
|
20241018,093700,8358836,1681,1681,1681,1681,0
|
|
20241018,093600,8358836,1681,1681,1681,1681,0
|
|
20241018,093500,8358836,1681,1682,1682,1677,624
|
|
20241018,093400,7311846,1679,1679,1679,1679,0
|
|
20241018,093300,7311846,1679,1679,1679,1679,2
|
|
20241018,093200,7308488,1689,1689,1689,1689,1
|
|
20241018,093100,7306799,1690,1690,1690,1690,0
|
|
20241018,093000,7306799,1690,1689,1691,1689,20
|
|
20241018,092900,7272999,1681,1681,1681,1681,0
|
|
20241018,092800,7272999,1681,1681,1681,1681,1
|
|
20241018,092700,7271318,1689,1689,1689,1689,0
|
|
20241018,092600,7271318,1689,1689,1689,1689,0
|
|
20241018,092500,7271318,1689,1689,1689,1689,10
|
|
20241018,092400,7254428,1692,1692,1692,1692,0
|
|
20241018,092300,7254428,1692,1692,1692,1692,0
|
|
20241018,092200,7254428,1692,1691,1692,1691,100
|
|
20241018,092100,7085296,1674,1675,1675,1674,498
|
|
20241018,092000,6251609,1692,1680,1692,1680,60
|
|
20241018,091900,6150158,1674,1674,1674,1674,0
|
|
20241018,091800,6150158,1674,1674,1674,1674,0
|
|
20241018,091700,6150158,1674,1685,1685,1674,237
|
|
20241018,091600,5753148,1686,1688,1688,1686,13
|
|
20241018,091500,5731213,1689,1691,1691,1689,7
|
|
20241018,091400,5719385,1693,1690,1693,1690,64
|
|
20241018,091300,5611154,1673,1673,1673,1673,0
|
|
20241018,091200,5611154,1673,1686,1686,1673,121
|
|
20241018,091100,5408479,1689,1689,1689,1689,0
|
|
20241018,091000,5408479,1689,1689,1689,1689,0
|
|
20241018,090900,5408479,1689,1691,1693,1689,7
|
|
20241018,090800,5396647,1694,1693,1694,1692,209
|
|
20241018,090700,5042604,1694,1694,1694,1694,4
|
|
20241018,090600,5035828,1691,1691,1691,1691,0
|
|
20241018,090500,5035828,1691,1691,1691,1691,2943
|
|
20241018,090400,59215,1691,1691,1691,1691,0
|
|
20241018,090300,59215,1691,1691,1691,1691,0
|
|
20241018,090200,59215,1691,1691,1691,1691,0
|
|
20241018,090100,59215,1691,1691,1691,1691,0
|
|
20241018,090000,59215,1691,1692,1692,1691,35
|