650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,194700,179322576,1625,1625,1625,1625,3517
|
|
20241022,194600,179322576,1625,1625,1625,1625,0
|
|
20241022,194500,179322576,1625,1625,1625,1625,0
|
|
20241022,194400,179322576,1625,1625,1625,1625,0
|
|
20241022,194300,179322576,1625,1625,1625,1625,0
|
|
20241022,194200,179322576,1625,1625,1625,1625,0
|
|
20241022,194100,179322576,1625,1625,1625,1625,0
|
|
20241022,194000,179322576,1625,1625,1625,1625,0
|
|
20241022,193900,179322576,1625,1625,1625,1625,0
|
|
20241022,193800,179322576,1625,1625,1625,1625,0
|
|
20241022,193700,179322576,1625,1625,1625,1625,0
|
|
20241022,193600,179322576,1625,1625,1625,1625,0
|
|
20241022,193500,179322576,1625,1625,1625,1625,0
|
|
20241022,193400,179322576,1625,1625,1625,1625,0
|
|
20241022,193300,179322576,1625,1625,1625,1625,0
|
|
20241022,193200,179322576,1625,1625,1625,1625,0
|
|
20241022,193100,179322576,1625,1625,1625,1625,0
|
|
20241022,193000,179322576,1625,1625,1625,1625,0
|
|
20241022,192900,179322576,1625,1625,1625,1625,0
|
|
20241022,192800,179322576,1625,1625,1625,1625,0
|
|
20241022,192700,179322576,1625,1625,1625,1625,0
|
|
20241022,192600,179322576,1625,1625,1625,1625,0
|
|
20241022,192500,179322576,1625,1625,1625,1625,0
|
|
20241022,192400,179322576,1625,1625,1625,1625,0
|
|
20241022,192300,179322576,1625,1625,1625,1625,0
|
|
20241022,192200,179322576,1625,1625,1625,1625,0
|
|
20241022,192100,179322576,1625,1625,1625,1625,0
|
|
20241022,192000,179322576,1625,1625,1625,1625,0
|
|
20241022,191900,179322576,1625,1625,1625,1625,0
|
|
20241022,191800,179322576,1625,1625,1625,1625,0
|
|
20241022,191700,179322576,1625,1625,1625,1625,3517
|
|
20241022,191600,179322576,1625,1625,1625,1625,0
|
|
20241022,191500,179322576,1625,1625,1625,1625,0
|
|
20241022,191400,179322576,1625,1625,1625,1625,0
|
|
20241022,191300,179322576,1625,1625,1625,1625,0
|
|
20241022,191200,179322576,1625,1625,1625,1625,0
|
|
20241022,191100,179322576,1625,1625,1625,1625,0
|
|
20241022,191000,179322576,1625,1625,1625,1625,0
|
|
20241022,190900,179322576,1625,1625,1625,1625,0
|
|
20241022,190800,179322576,1625,1625,1625,1625,0
|
|
20241022,190700,179322576,1625,1625,1625,1625,0
|
|
20241022,190600,179322576,1625,1625,1625,1625,0
|
|
20241022,190500,179322576,1625,1625,1625,1625,0
|
|
20241022,190400,179322576,1625,1625,1625,1625,0
|
|
20241022,190300,179322576,1625,1625,1625,1625,0
|
|
20241022,190200,179322576,1625,1625,1625,1625,0
|
|
20241022,190100,179322576,1625,1625,1625,1625,0
|
|
20241022,190000,179322576,1625,1625,1625,1625,0
|
|
20241022,185900,179322576,1625,1625,1625,1625,0
|
|
20241022,185800,179322576,1625,1625,1625,1625,0
|
|
20241022,185700,179322576,1625,1625,1625,1625,0
|
|
20241022,185600,179322576,1625,1625,1625,1625,0
|
|
20241022,185500,179322576,1625,1625,1625,1625,0
|
|
20241022,185400,179322576,1625,1625,1625,1625,0
|
|
20241022,185300,179322576,1625,1625,1625,1625,0
|
|
20241022,185200,179322576,1625,1625,1625,1625,0
|
|
20241022,185100,179322576,1625,1625,1625,1625,0
|
|
20241022,185000,179322576,1625,1625,1625,1625,0
|
|
20241022,184900,179322576,1625,1625,1625,1625,0
|
|
20241022,184800,179322576,1625,1625,1625,1625,0
|
|
20241022,184700,179322576,1625,1625,1625,1625,3517
|
|
20241022,184600,179322576,1625,1625,1625,1625,0
|
|
20241022,184500,179322576,1625,1625,1625,1625,0
|
|
20241022,184400,179322576,1625,1625,1625,1625,0
|
|
20241022,184300,179322576,1625,1625,1625,1625,0
|
|
20241022,184200,179322576,1625,1625,1625,1625,0
|
|
20241022,184100,179322576,1625,1625,1625,1625,0
|
|
20241022,184000,179322576,1625,1625,1625,1625,0
|
|
20241022,183900,179322576,1625,1625,1625,1625,0
|
|
20241022,183800,179322576,1625,1625,1625,1625,0
|
|
20241022,183700,179322576,1625,1625,1625,1625,0
|
|
20241022,183600,179322576,1625,1625,1625,1625,0
|
|
20241022,183500,179322576,1625,1625,1625,1625,0
|
|
20241022,183400,179322576,1625,1625,1625,1625,0
|
|
20241022,183300,179322576,1625,1625,1625,1625,0
|
|
20241022,183200,179322576,1625,1625,1625,1625,0
|
|
20241022,183100,179322576,1625,1625,1625,1625,0
|
|
20241022,183000,179322576,1625,1625,1625,1625,0
|
|
20241022,182900,179322576,1625,1625,1625,1625,0
|
|
20241022,182800,179322576,1625,1625,1625,1625,0
|
|
20241022,182700,179322576,1625,1625,1625,1625,0
|
|
20241022,182600,179322576,1625,1625,1625,1625,0
|
|
20241022,182500,179322576,1625,1625,1625,1625,0
|
|
20241022,182400,179322576,1625,1625,1625,1625,0
|
|
20241022,182300,179322576,1625,1625,1625,1625,0
|
|
20241022,182200,179322576,1625,1625,1625,1625,0
|
|
20241022,182100,179322576,1625,1625,1625,1625,0
|
|
20241022,182000,179322576,1625,1625,1625,1625,0
|
|
20241022,181900,179322576,1625,1625,1625,1625,0
|
|
20241022,181800,179322576,1625,1625,1625,1625,0
|
|
20241022,181700,179322576,1625,1625,1625,1625,3517
|
|
20241022,181600,179322576,1625,1625,1625,1625,0
|
|
20241022,181500,179322576,1625,1625,1625,1625,0
|
|
20241022,181400,179322576,1625,1625,1625,1625,0
|
|
20241022,181300,179322576,1625,1625,1625,1625,0
|
|
20241022,181200,179322576,1625,1625,1625,1625,0
|
|
20241022,181100,179322576,1625,1625,1625,1625,0
|
|
20241022,181000,179322576,1625,1625,1625,1625,0
|
|
20241022,180900,179322576,1625,1625,1625,1625,0
|
|
20241022,180800,179322576,1625,1625,1625,1625,0
|
|
20241022,180700,179322576,1625,1625,1625,1625,0
|
|
20241022,180600,179322576,1625,1625,1625,1625,0
|
|
20241022,180500,179322576,1625,1625,1625,1625,0
|
|
20241022,180400,179322576,1625,1625,1625,1625,0
|
|
20241022,180300,179322576,1625,1625,1625,1625,0
|
|
20241022,180200,179322576,1625,1625,1625,1625,0
|
|
20241022,180100,179322576,1625,1625,1625,1625,0
|
|
20241022,180000,179322576,1625,1625,1625,1625,0
|
|
20241022,175900,179322576,1625,1625,1625,1625,0
|
|
20241022,175800,179322576,1625,1625,1625,1625,0
|
|
20241022,175700,179322576,1625,1625,1625,1625,0
|
|
20241022,175600,179322576,1625,1625,1625,1625,0
|
|
20241022,175500,179322576,1625,1625,1625,1625,0
|
|
20241022,175400,179322576,1625,1625,1625,1625,0
|
|
20241022,175300,179322576,1625,1625,1625,1625,0
|
|
20241022,175200,179322576,1625,1625,1625,1625,0
|
|
20241022,175100,179322576,1625,1625,1625,1625,0
|
|
20241022,175000,179322576,1625,1625,1625,1625,0
|
|
20241022,174900,179322576,1625,1625,1625,1625,0
|
|
20241022,174800,179322576,1625,1625,1625,1625,0
|
|
20241022,174700,179322576,1625,1625,1625,1625,3517
|
|
20241022,174600,179322576,1625,1625,1625,1625,0
|
|
20241022,174500,179322576,1625,1625,1625,1625,0
|
|
20241022,174400,179322576,1625,1625,1625,1625,0
|
|
20241022,174300,179322576,1625,1625,1625,1625,0
|
|
20241022,174200,179322576,1625,1625,1625,1625,0
|
|
20241022,174100,179322576,1625,1625,1625,1625,0
|
|
20241022,174000,179322576,1625,1625,1625,1625,0
|
|
20241022,173900,179322576,1625,1625,1625,1625,0
|
|
20241022,173800,179322576,1625,1625,1625,1625,0
|
|
20241022,173700,179322576,1625,1625,1625,1625,0
|
|
20241022,173600,179322576,1625,1625,1625,1625,0
|
|
20241022,173500,179322576,1625,1625,1625,1625,0
|
|
20241022,173400,179322576,1625,1625,1625,1625,0
|
|
20241022,173300,179322576,1625,1625,1625,1625,0
|
|
20241022,173200,179322576,1625,1625,1625,1625,0
|
|
20241022,173100,179322576,1625,1625,1625,1625,0
|
|
20241022,173000,179322576,1625,1625,1625,1625,0
|
|
20241022,172900,179322576,1625,1625,1625,1625,0
|
|
20241022,172800,179322576,1625,1625,1625,1625,0
|
|
20241022,172700,179322576,1625,1625,1625,1625,0
|
|
20241022,172600,179322576,1625,1625,1625,1625,0
|
|
20241022,172500,179322576,1625,1625,1625,1625,0
|
|
20241022,172400,179322576,1625,1625,1625,1625,0
|
|
20241022,172300,179322576,1625,1625,1625,1625,0
|
|
20241022,172200,179322576,1625,1625,1625,1625,0
|
|
20241022,172100,179322576,1625,1625,1625,1625,0
|
|
20241022,172000,179322576,1625,1625,1625,1625,0
|
|
20241022,171900,179322576,1625,1625,1625,1625,0
|
|
20241022,171800,179322576,1625,1625,1625,1625,0
|
|
20241022,171700,179322576,1625,1625,1625,1625,3517
|
|
20241022,171600,179322576,1625,1625,1625,1625,0
|
|
20241022,171500,179322576,1625,1625,1625,1625,0
|
|
20241022,171400,179322576,1625,1625,1625,1625,0
|
|
20241022,171300,179322576,1625,1625,1625,1625,0
|
|
20241022,171200,179322576,1625,1625,1625,1625,0
|
|
20241022,171100,179322576,1625,1625,1625,1625,0
|
|
20241022,171000,179322576,1625,1625,1625,1625,0
|
|
20241022,170900,179322576,1625,1625,1625,1625,0
|
|
20241022,170800,179322576,1625,1625,1625,1625,0
|
|
20241022,170700,179322576,1625,1625,1625,1625,0
|
|
20241022,170600,179322576,1625,1625,1625,1625,0
|
|
20241022,170500,179322576,1625,1625,1625,1625,0
|
|
20241022,170400,179322576,1625,1625,1625,1625,0
|
|
20241022,170300,179322576,1625,1625,1625,1625,0
|
|
20241022,170200,179322576,1625,1625,1625,1625,0
|
|
20241022,170100,179322576,1625,1625,1625,1625,0
|
|
20241022,170000,179322576,1625,1625,1625,1625,0
|
|
20241022,165900,179322576,1625,1625,1625,1625,0
|
|
20241022,165800,179322576,1625,1625,1625,1625,0
|
|
20241022,165700,179322576,1625,1625,1625,1625,0
|
|
20241022,165600,179322576,1625,1625,1625,1625,0
|
|
20241022,165500,179322576,1625,1625,1625,1625,0
|
|
20241022,165400,179322576,1625,1625,1625,1625,0
|
|
20241022,165300,179322576,1625,1625,1625,1625,0
|
|
20241022,165200,179322576,1625,1625,1625,1625,0
|
|
20241022,165100,179322576,1625,1625,1625,1625,0
|
|
20241022,165000,179322576,1625,1625,1625,1625,0
|
|
20241022,164900,179322576,1625,1625,1625,1625,0
|
|
20241022,164800,179322576,1625,1625,1625,1625,0
|
|
20241022,164700,179322576,1625,1625,1625,1625,3517
|
|
20241022,164600,179322576,1625,1625,1625,1625,0
|
|
20241022,164500,179322576,1625,1625,1625,1625,0
|
|
20241022,164400,179322576,1625,1625,1625,1625,0
|
|
20241022,164300,179322576,1625,1625,1625,1625,0
|
|
20241022,164200,179322576,1625,1625,1625,1625,0
|
|
20241022,164100,179322576,1625,1625,1625,1625,0
|
|
20241022,164000,179322576,1625,1625,1625,1625,0
|
|
20241022,163900,179322576,1625,1625,1625,1625,0
|
|
20241022,163800,179322576,1625,1625,1625,1625,0
|
|
20241022,163700,179322576,1625,1625,1625,1625,0
|
|
20241022,163600,179322576,1625,1625,1625,1625,0
|
|
20241022,163500,179322576,1625,1625,1625,1625,0
|
|
20241022,163400,179322576,1625,1625,1625,1625,0
|
|
20241022,163300,179322576,1625,1625,1625,1625,0
|
|
20241022,163200,179322576,1625,1625,1625,1625,0
|
|
20241022,163100,179322576,1625,1625,1625,1625,0
|
|
20241022,163000,179322576,1625,1625,1625,1625,0
|
|
20241022,162900,179322576,1625,1625,1625,1625,0
|
|
20241022,162800,179322576,1625,1625,1625,1625,0
|
|
20241022,162700,179322576,1625,1625,1625,1625,0
|
|
20241022,162600,179322576,1625,1625,1625,1625,0
|
|
20241022,162500,179322576,1625,1625,1625,1625,0
|
|
20241022,162400,179322576,1625,1625,1625,1625,0
|
|
20241022,162300,179322576,1625,1625,1625,1625,0
|
|
20241022,162200,179322576,1625,1625,1625,1625,0
|
|
20241022,162100,179322576,1625,1625,1625,1625,0
|
|
20241022,162000,179322576,1625,1625,1625,1625,0
|
|
20241022,161900,179322576,1625,1625,1625,1625,0
|
|
20241022,161800,179322576,1625,1625,1625,1625,0
|
|
20241022,161700,179322576,1625,1625,1625,1625,3517
|
|
20241022,161600,179322576,1625,1625,1625,1625,0
|
|
20241022,161500,179322576,1625,1625,1625,1625,0
|
|
20241022,161400,179322576,1625,1625,1625,1625,0
|
|
20241022,161300,179322576,1625,1625,1625,1625,0
|
|
20241022,161200,179322576,1625,1625,1625,1625,0
|
|
20241022,161100,179322576,1625,1625,1625,1625,0
|
|
20241022,161000,179322576,1625,1625,1625,1625,0
|
|
20241022,160900,179322576,1625,1625,1625,1625,0
|
|
20241022,160800,179322576,1625,1625,1625,1625,0
|
|
20241022,160700,179322576,1625,1625,1625,1625,0
|
|
20241022,160600,179322576,1625,1625,1625,1625,0
|
|
20241022,160500,179322576,1625,1625,1625,1625,0
|
|
20241022,160400,179322576,1625,1625,1625,1625,0
|
|
20241022,160300,179322576,1625,1625,1625,1625,0
|
|
20241022,160200,179322576,1625,1625,1625,1625,0
|
|
20241022,160100,179322576,1625,1625,1625,1625,0
|
|
20241022,160000,179322576,1625,1625,1625,1625,0
|
|
20241022,155900,179322576,1625,1625,1625,1625,0
|
|
20241022,155800,179322576,1625,1625,1625,1625,0
|
|
20241022,155700,179322576,1625,1625,1625,1625,0
|
|
20241022,155600,179322576,1625,1625,1625,1625,0
|
|
20241022,155500,179322576,1625,1625,1625,1625,0
|
|
20241022,155400,179322576,1625,1625,1625,1625,0
|
|
20241022,155300,179322576,1625,1625,1625,1625,0
|
|
20241022,155200,179322576,1625,1625,1625,1625,0
|
|
20241022,155100,179322576,1625,1625,1625,1625,0
|
|
20241022,155000,179322576,1625,1625,1625,1625,0
|
|
20241022,154900,179322576,1625,1625,1625,1625,0
|
|
20241022,154800,179322576,1625,1625,1625,1625,0
|
|
20241022,154700,179322576,1625,1625,1625,1625,3517
|
|
20241022,154600,179322576,1625,1625,1625,1625,0
|
|
20241022,154500,179322576,1625,1625,1625,1625,0
|
|
20241022,154400,179322576,1625,1625,1625,1625,0
|
|
20241022,154300,179322576,1625,1625,1625,1625,0
|
|
20241022,154200,179322576,1625,1625,1625,1625,0
|
|
20241022,154100,179322576,1625,1625,1625,1625,0
|
|
20241022,154000,179322576,1625,1625,1625,1625,0
|
|
20241022,153900,179322576,1625,1625,1625,1625,0
|
|
20241022,153800,179322576,1625,1625,1625,1625,0
|
|
20241022,153700,179322576,1625,1625,1625,1625,0
|
|
20241022,153600,179322576,1625,1625,1625,1625,0
|
|
20241022,153500,179322576,1625,1625,1625,1625,0
|
|
20241022,153400,179322576,1625,1625,1625,1625,0
|
|
20241022,153300,179322576,1625,1625,1625,1625,0
|
|
20241022,153200,179322576,1625,1625,1625,1625,0
|
|
20241022,153100,179322576,1625,1625,1625,1625,0
|
|
20241022,153000,179322576,1625,1625,1625,1625,3517
|
|
20241022,152900,173607451,1618,1618,1618,1618,0
|
|
20241022,152800,173607451,1618,1618,1618,1618,0
|
|
20241022,152700,173607451,1618,1618,1618,1618,0
|
|
20241022,152600,173607451,1618,1618,1618,1618,0
|
|
20241022,152500,173607451,1618,1618,1618,1618,0
|
|
20241022,152400,173607451,1618,1618,1618,1618,0
|
|
20241022,152300,173607451,1618,1618,1618,1618,0
|
|
20241022,152200,173607451,1618,1618,1618,1618,0
|
|
20241022,152100,173607451,1618,1618,1618,1618,0
|
|
20241022,152000,173607451,1618,1618,1618,1618,0
|
|
20241022,151900,173607451,1618,1618,1618,1618,200
|
|
20241022,151800,173283851,1622,1622,1622,1622,0
|
|
20241022,151700,173283851,1622,1622,1622,1622,0
|
|
20241022,151600,173283851,1622,1622,1622,1622,0
|
|
20241022,151500,173283851,1622,1622,1622,1622,50
|
|
20241022,151400,173202751,1622,1622,1622,1622,50
|
|
20241022,151300,173121651,1622,1622,1622,1622,0
|
|
20241022,151200,173121651,1622,1622,1622,1622,0
|
|
20241022,151100,173121651,1622,1622,1622,1622,1001
|
|
20241022,151000,171498029,1617,1617,1617,1617,0
|
|
20241022,150900,171498029,1617,1617,1617,1617,1
|
|
20241022,150800,171496412,1624,1624,1624,1624,0
|
|
20241022,150700,171496412,1624,1624,1624,1624,0
|
|
20241022,150600,171496412,1624,1624,1624,1624,0
|
|
20241022,150500,171496412,1624,1624,1624,1624,0
|
|
20241022,150400,171496412,1624,1624,1624,1624,0
|
|
20241022,150300,171496412,1624,1624,1624,1624,65
|
|
20241022,150200,171390852,1624,1624,1624,1624,0
|
|
20241022,150100,171390852,1624,1624,1624,1624,0
|
|
20241022,150000,171390852,1624,1624,1624,1624,0
|
|
20241022,145900,171390852,1624,1624,1624,1624,0
|
|
20241022,145800,171390852,1624,1624,1624,1624,0
|
|
20241022,145700,171390852,1624,1624,1624,1624,0
|
|
20241022,145600,171390852,1624,1624,1624,1616,94
|
|
20241022,145500,171238932,1625,1625,1625,1625,0
|
|
20241022,145400,171238932,1625,1625,1625,1625,0
|
|
20241022,145300,171238932,1625,1625,1625,1625,8
|
|
20241022,145200,171225932,1625,1622,1625,1615,2171
|
|
20241022,145100,167714635,1624,1624,1624,1624,1
|
|
20241022,145000,167713011,1617,1617,1617,1617,0
|
|
20241022,144900,167713011,1617,1617,1617,1617,0
|
|
20241022,144800,167713011,1617,1625,1625,1616,3993
|
|
20241022,144700,161235944,1625,1625,1625,1625,3366
|
|
20241022,144600,155766194,1625,1625,1625,1625,19
|
|
20241022,144500,155735319,1625,1629,1629,1625,44
|
|
20241022,144400,155663780,1629,1629,1629,1629,1
|
|
20241022,144300,155662151,1626,1626,1626,1626,36
|
|
20241022,144200,155603615,1627,1628,1628,1627,1951
|
|
20241022,144100,152427419,1629,1629,1629,1629,220
|
|
20241022,144000,152069039,1629,1629,1629,1629,0
|
|
20241022,143900,152069039,1629,1629,1629,1629,0
|
|
20241022,143800,152069039,1629,1629,1629,1629,0
|
|
20241022,143700,152069039,1629,1629,1629,1629,0
|
|
20241022,143600,152069039,1629,1629,1629,1629,0
|
|
20241022,143500,152069039,1629,1629,1629,1629,0
|
|
20241022,143400,152069039,1629,1629,1629,1629,31
|
|
20241022,143300,152018540,1628,1628,1628,1628,82
|
|
20241022,143200,151885044,1628,1629,1629,1628,2
|
|
20241022,143100,151881787,1632,1632,1632,1632,0
|
|
20241022,143000,151881787,1632,1632,1632,1632,1
|
|
20241022,142900,151880155,1633,1633,1633,1633,0
|
|
20241022,142800,151880155,1633,1632,1633,1632,1456
|
|
20241022,142700,149503239,1633,1633,1633,1633,0
|
|
20241022,142600,149503239,1633,1633,1633,1633,2
|
|
20241022,142500,149499973,1634,1634,1634,1634,1
|
|
20241022,142400,149498339,1640,1622,1640,1622,1249
|
|
20241022,142300,147466870,1622,1620,1622,1620,6
|
|
20241022,142200,147457144,1620,1620,1620,1620,0
|
|
20241022,142100,147457144,1620,1620,1620,1620,52
|
|
20241022,142000,147372904,1622,1622,1622,1622,0
|
|
20241022,141900,147372904,1622,1622,1622,1622,10
|
|
20241022,141800,147356684,1622,1622,1622,1622,1
|
|
20241022,141700,147355062,1622,1622,1622,1622,160
|
|
20241022,141600,147095542,1622,1622,1622,1622,0
|
|
20241022,141500,147095542,1622,1622,1622,1622,10
|
|
20241022,141400,147079322,1622,1622,1622,1622,0
|
|
20241022,141300,147079322,1622,1622,1622,1622,0
|
|
20241022,141200,147079322,1622,1622,1622,1622,0
|
|
20241022,141100,147079322,1622,1622,1622,1622,0
|
|
20241022,141000,147079322,1622,1618,1622,1618,2
|
|
20241022,140900,147076082,1618,1618,1618,1618,664
|
|
20241022,140800,146001730,1618,1618,1618,1618,135
|
|
20241022,140700,145783300,1618,1618,1618,1618,201
|
|
20241022,140600,145458082,1618,1618,1618,1618,0
|
|
20241022,140500,145458082,1618,1618,1618,1618,0
|
|
20241022,140400,145458082,1618,1618,1618,1618,1218
|
|
20241022,140300,143487358,1618,1618,1618,1618,50
|
|
20241022,140200,143406458,1617,1618,1618,1617,171
|
|
20241022,140100,143129849,1617,1620,1620,1617,515
|
|
20241022,140000,142296319,1620,1620,1620,1620,0
|
|
20241022,135900,142296319,1620,1622,1622,1620,2055
|
|
20241022,135800,138964786,1622,1622,1622,1622,0
|
|
20241022,135700,138964786,1622,1622,1622,1622,0
|
|
20241022,135600,138964786,1622,1622,1622,1622,0
|
|
20241022,135500,138964786,1622,1622,1622,1622,0
|
|
20241022,135400,138964786,1622,1622,1622,1622,0
|
|
20241022,135300,138964786,1622,1622,1622,1622,0
|
|
20241022,135200,138964786,1622,1623,1623,1622,375
|
|
20241022,135100,138356486,1623,1623,1623,1623,0
|
|
20241022,135000,138356486,1623,1623,1623,1623,100
|
|
20241022,134900,138194186,1623,1624,1624,1623,201
|
|
20241022,134800,137867763,1623,1623,1623,1623,1
|
|
20241022,134700,137866140,1623,1623,1623,1623,170
|
|
20241022,134600,137590230,1624,1623,1624,1623,1200
|
|
20241022,134500,135642629,1623,1623,1623,1623,50
|
|
20241022,134400,135561479,1622,1622,1622,1622,1
|
|
20241022,134300,135559857,1622,1622,1622,1622,49
|
|
20241022,134200,135480379,1622,1622,1622,1622,0
|
|
20241022,134100,135480379,1622,1622,1622,1622,0
|
|
20241022,134000,135480379,1622,1622,1622,1622,207
|
|
20241022,133900,135144625,1622,1622,1622,1622,556
|
|
20241022,133800,134242793,1622,1622,1622,1622,1
|
|
20241022,133700,134241171,1622,1622,1622,1622,229
|
|
20241022,133600,133869733,1622,1622,1622,1622,5
|
|
20241022,133500,133861623,1622,1622,1622,1622,100
|
|
20241022,133400,133699423,1622,1622,1622,1622,0
|
|
20241022,133300,133699423,1622,1622,1622,1622,221
|
|
20241022,133200,133340961,1622,1622,1622,1622,0
|
|
20241022,133100,133340961,1622,1622,1622,1622,0
|
|
20241022,133000,133340961,1622,1622,1622,1622,0
|
|
20241022,132900,133340961,1622,1622,1622,1622,0
|
|
20241022,132800,133340961,1622,1622,1622,1622,4
|
|
20241022,132700,133334473,1622,1622,1622,1622,69
|
|
20241022,132600,133222555,1622,1622,1622,1620,189
|
|
20241022,132500,132916101,1622,1627,1627,1621,4120
|
|
20241022,132400,126236463,1627,1627,1627,1627,0
|
|
20241022,132300,126236463,1627,1627,1627,1627,2
|
|
20241022,132200,126233209,1627,1627,1627,1627,44
|
|
20241022,132100,126161621,1627,1627,1627,1627,10
|
|
20241022,132000,126145351,1627,1627,1627,1627,50
|
|
20241022,131900,126064001,1627,1627,1627,1627,111
|
|
20241022,131800,125883404,1626,1626,1626,1626,5
|
|
20241022,131700,125875274,1626,1626,1626,1626,3
|
|
20241022,131600,125870396,1627,1627,1627,1627,1
|
|
20241022,131500,125868769,1626,1626,1626,1626,0
|
|
20241022,131400,125868769,1626,1626,1626,1626,0
|
|
20241022,131300,125868769,1626,1626,1626,1626,0
|
|
20241022,131200,125868769,1626,1626,1626,1626,10
|
|
20241022,131100,125852509,1626,1626,1626,1626,10
|
|
20241022,131000,125836249,1624,1624,1624,1624,72
|
|
20241022,130900,125719321,1628,1628,1628,1628,1
|
|
20241022,130800,125717693,1624,1624,1624,1624,230
|
|
20241022,130700,125344173,1624,1622,1624,1622,2
|
|
20241022,130600,125340927,1622,1623,1623,1621,850
|
|
20241022,130500,123962337,1624,1627,1627,1624,915
|
|
20241022,130400,122475694,1627,1627,1627,1627,0
|
|
20241022,130300,122475694,1627,1629,1629,1627,482
|
|
20241022,130200,121691080,1629,1629,1629,1629,0
|
|
20241022,130100,121691080,1629,1629,1629,1629,1
|
|
20241022,130000,121689451,1628,1628,1628,1628,13
|
|
20241022,125900,121668287,1628,1628,1628,1628,10
|
|
20241022,125800,121652007,1628,1628,1628,1628,1
|
|
20241022,125700,121650379,1628,1628,1628,1628,0
|
|
20241022,125600,121650379,1628,1628,1628,1628,0
|
|
20241022,125500,121650379,1628,1628,1628,1628,0
|
|
20241022,125400,121650379,1628,1628,1628,1628,30
|
|
20241022,125300,121601539,1629,1628,1629,1628,231
|
|
20241022,125200,121225271,1627,1627,1627,1627,152
|
|
20241022,125100,120977967,1627,1627,1627,1627,150
|
|
20241022,125000,120733917,1627,1629,1630,1627,1686
|
|
20241022,124900,117990454,1633,1629,1633,1629,401
|
|
20241022,124800,117337221,1630,1631,1631,1630,130
|
|
20241022,124700,117125291,1634,1634,1634,1634,0
|
|
20241022,124600,117125291,1634,1634,1634,1634,1
|
|
20241022,124500,117123657,1634,1634,1634,1634,0
|
|
20241022,124400,117123657,1634,1634,1634,1634,1
|
|
20241022,124300,117122023,1630,1634,1634,1630,12416
|
|
20241022,124200,96860421,1634,1634,1634,1634,100
|
|
20241022,124100,96697021,1634,1634,1634,1634,0
|
|
20241022,124000,96697021,1634,1634,1634,1634,0
|
|
20241022,123900,96697021,1634,1635,1635,1634,466
|
|
20241022,123800,95935477,1635,1635,1635,1635,93
|
|
20241022,123700,95783422,1636,1637,1638,1636,8
|
|
20241022,123600,95770322,1636,1636,1636,1636,0
|
|
20241022,123500,95770322,1636,1636,1636,1636,9
|
|
20241022,123400,95755598,1637,1638,1638,1637,746
|
|
20241022,123300,94534346,1637,1638,1638,1637,90
|
|
20241022,123200,94386980,1638,1638,1638,1638,459
|
|
20241022,123100,93635138,1639,1639,1639,1639,144
|
|
20241022,123000,93399122,1639,1639,1639,1639,0
|
|
20241022,122900,93399122,1639,1639,1639,1639,0
|
|
20241022,122800,93399122,1639,1639,1639,1639,1293
|
|
20241022,122700,91279895,1646,1646,1646,1646,1
|
|
20241022,122600,91278249,1640,1646,1646,1640,1343
|
|
20241022,122500,89075397,1646,1646,1646,1646,0
|
|
20241022,122400,89075397,1646,1646,1646,1646,0
|
|
20241022,122300,89075397,1646,1646,1646,1646,1
|
|
20241022,122200,89073751,1641,1646,1646,1641,617
|
|
20241022,122100,88060699,1646,1646,1646,1646,0
|
|
20241022,122000,88060699,1646,1646,1646,1646,0
|
|
20241022,121900,88060699,1646,1646,1646,1646,0
|
|
20241022,121800,88060699,1646,1646,1646,1646,0
|
|
20241022,121700,88060699,1646,1646,1646,1646,0
|
|
20241022,121600,88060699,1646,1646,1646,1646,0
|
|
20241022,121500,88060699,1646,1646,1646,1646,0
|
|
20241022,121400,88060699,1646,1646,1646,1646,0
|
|
20241022,121300,88060699,1646,1646,1646,1646,0
|
|
20241022,121200,88060699,1646,1646,1646,1646,2
|
|
20241022,121100,88057407,1643,1643,1643,1643,0
|
|
20241022,121000,88057407,1643,1643,1643,1643,2
|
|
20241022,120900,88054121,1646,1646,1646,1646,0
|
|
20241022,120800,88054121,1646,1646,1646,1646,1
|
|
20241022,120700,88052475,1644,1644,1644,1644,1
|
|
20241022,120600,88050831,1646,1646,1646,1646,0
|
|
20241022,120500,88050831,1646,1643,1646,1643,30
|
|
20241022,120400,88001538,1643,1646,1646,1643,536
|
|
20241022,120300,87120887,1644,1644,1644,1644,77
|
|
20241022,120200,86994299,1647,1647,1647,1647,0
|
|
20241022,120100,86994299,1647,1647,1647,1647,0
|
|
20241022,120000,86994299,1647,1647,1647,1647,20
|
|
20241022,115900,86961359,1647,1647,1647,1647,1
|
|
20241022,115800,86959712,1644,1644,1644,1644,0
|
|
20241022,115700,86959712,1644,1644,1644,1644,55
|
|
20241022,115600,86869292,1647,1647,1647,1647,1
|
|
20241022,115500,86867645,1644,1644,1644,1644,1
|
|
20241022,115400,86866001,1645,1645,1645,1645,92
|
|
20241022,115300,86714661,1646,1647,1647,1646,132
|
|
20241022,115200,86497270,1647,1647,1647,1647,400
|
|
20241022,115100,85838470,1646,1646,1646,1646,0
|
|
20241022,115000,85838470,1646,1646,1646,1646,0
|
|
20241022,114900,85838470,1646,1646,1646,1646,0
|
|
20241022,114800,85838470,1646,1646,1646,1646,0
|
|
20241022,114700,85838470,1646,1646,1646,1646,0
|
|
20241022,114600,85838470,1646,1646,1646,1646,0
|
|
20241022,114500,85838470,1646,1647,1647,1646,449
|
|
20241022,114400,85098982,1647,1647,1647,1647,0
|
|
20241022,114300,85098982,1647,1647,1647,1647,28
|
|
20241022,114200,85052866,1647,1645,1647,1645,2
|
|
20241022,114100,85049574,1645,1645,1645,1645,0
|
|
20241022,114000,85049574,1645,1644,1645,1644,1275
|
|
20241022,113900,82953027,1644,1644,1644,1644,1
|
|
20241022,113800,82951383,1644,1644,1644,1644,51
|
|
20241022,113700,82867539,1644,1644,1644,1644,21
|
|
20241022,113600,82833015,1644,1644,1644,1644,40
|
|
20241022,113500,82767255,1644,1644,1644,1644,0
|
|
20241022,113400,82767255,1644,1644,1644,1644,0
|
|
20241022,113300,82767255,1644,1644,1644,1644,0
|
|
20241022,113200,82767255,1644,1644,1644,1644,100
|
|
20241022,113100,82602855,1644,1643,1644,1643,595
|
|
20241022,113000,81624778,1644,1644,1644,1644,0
|
|
20241022,112900,81624778,1644,1644,1644,1644,0
|
|
20241022,112800,81624778,1644,1644,1644,1644,90
|
|
20241022,112700,81476818,1642,1642,1642,1642,0
|
|
20241022,112600,81476818,1642,1642,1642,1642,0
|
|
20241022,112500,81476818,1642,1642,1642,1642,0
|
|
20241022,112400,81476818,1642,1642,1642,1642,0
|
|
20241022,112300,81476818,1642,1642,1642,1642,0
|
|
20241022,112200,81476818,1642,1642,1642,1642,0
|
|
20241022,112100,81476818,1642,1642,1642,1642,74
|
|
20241022,112000,81355310,1643,1643,1643,1643,0
|
|
20241022,111900,81355310,1643,1643,1643,1643,273
|
|
20241022,111800,80906771,1644,1644,1644,1644,0
|
|
20241022,111700,80906771,1644,1645,1645,1644,168
|
|
20241022,111600,80630577,1645,1645,1645,1645,2
|
|
20241022,111500,80627287,1645,1645,1645,1645,7
|
|
20241022,111400,80615772,1645,1645,1645,1645,0
|
|
20241022,111300,80615772,1645,1645,1645,1645,0
|
|
20241022,111200,80615772,1645,1645,1645,1645,12
|
|
20241022,111100,80596032,1649,1649,1649,1649,0
|
|
20241022,111000,80596032,1649,1649,1649,1649,0
|
|
20241022,110900,80596032,1649,1649,1649,1649,0
|
|
20241022,110800,80596032,1649,1649,1649,1649,0
|
|
20241022,110700,80596032,1649,1649,1649,1649,0
|
|
20241022,110600,80596032,1649,1649,1649,1649,0
|
|
20241022,110500,80596032,1649,1649,1649,1649,0
|
|
20241022,110400,80596032,1649,1649,1649,1649,0
|
|
20241022,110300,80596032,1649,1649,1649,1649,0
|
|
20241022,110200,80596032,1649,1641,1649,1641,2
|
|
20241022,110100,80592742,1640,1640,1640,1640,0
|
|
20241022,110000,80592742,1640,1640,1640,1640,0
|
|
20241022,105900,80592742,1640,1640,1640,1640,423
|
|
20241022,105800,79899022,1640,1640,1640,1640,24
|
|
20241022,105700,79859662,1640,1640,1640,1639,116
|
|
20241022,105600,79669532,1640,1645,1645,1640,3296
|
|
20241022,105500,74257856,1646,1648,1648,1646,340
|
|
20241022,105400,73697817,1649,1649,1649,1649,0
|
|
20241022,105300,73697817,1649,1649,1649,1649,1
|
|
20241022,105200,73696168,1649,1649,1649,1649,1406
|
|
20241022,105100,71377674,1650,1650,1650,1650,203
|
|
20241022,105000,71042724,1650,1650,1650,1650,0
|
|
20241022,104900,71042724,1650,1650,1650,1650,151
|
|
20241022,104800,70793574,1648,1648,1648,1648,0
|
|
20241022,104700,70793574,1648,1655,1655,1648,7599
|
|
20241022,104600,58253886,1657,1657,1657,1657,0
|
|
20241022,104500,58253886,1657,1657,1657,1657,0
|
|
20241022,104400,58253886,1657,1655,1657,1655,21
|
|
20241022,104300,58219121,1656,1656,1656,1656,0
|
|
20241022,104200,58219121,1656,1657,1658,1656,7
|
|
20241022,104100,58207523,1656,1656,1656,1656,50
|
|
20241022,104000,58124723,1660,1660,1660,1660,5
|
|
20241022,103900,58116423,1657,1662,1662,1657,3481
|
|
20241022,103800,52343255,1661,1661,1661,1661,0
|
|
20241022,103700,52343255,1661,1661,1661,1661,382
|
|
20241022,103600,51708753,1661,1661,1661,1661,0
|
|
20241022,103500,51708753,1661,1661,1661,1661,0
|
|
20241022,103400,51708753,1661,1661,1661,1661,44
|
|
20241022,103300,51635669,1661,1661,1661,1661,169
|
|
20241022,103200,51354960,1661,1667,1667,1661,582
|
|
20241022,103100,50386695,1661,1661,1661,1661,0
|
|
20241022,103000,50386695,1661,1661,1661,1661,0
|
|
20241022,102900,50386695,1661,1664,1664,1661,166
|
|
20241022,102800,50110804,1664,1664,1664,1664,0
|
|
20241022,102700,50110804,1664,1664,1664,1664,557
|
|
20241022,102600,49183956,1661,1661,1661,1661,0
|
|
20241022,102500,49183956,1661,1661,1661,1661,0
|
|
20241022,102400,49183956,1661,1661,1661,1661,0
|
|
20241022,102300,49183956,1661,1661,1661,1661,0
|
|
20241022,102200,49183956,1661,1661,1661,1661,0
|
|
20241022,102100,49183956,1661,1662,1662,1661,260
|
|
20241022,102000,48752036,1665,1665,1665,1665,0
|
|
20241022,101900,48752036,1665,1665,1665,1665,0
|
|
20241022,101800,48752036,1665,1665,1665,1665,0
|
|
20241022,101700,48752036,1665,1664,1665,1661,4904
|
|
20241022,101600,40598610,1664,1665,1665,1664,2689
|
|
20241022,101500,36123445,1665,1665,1665,1665,333
|
|
20241022,101400,35569000,1665,1665,1665,1665,9
|
|
20241022,101300,35554015,1665,1666,1666,1665,3430
|
|
20241022,101200,29840707,1666,1667,1667,1666,153
|
|
20241022,101100,29585804,1667,1667,1667,1667,7
|
|
20241022,101000,29574135,1669,1669,1669,1669,900
|
|
20241022,100900,28072035,1669,1669,1669,1669,5
|
|
20241022,100800,28063690,1669,1669,1669,1669,0
|
|
20241022,100700,28063690,1669,1669,1669,1669,0
|
|
20241022,100600,28063690,1669,1669,1669,1669,0
|
|
20241022,100500,28063690,1669,1669,1669,1669,0
|
|
20241022,100400,28063690,1669,1669,1669,1669,0
|
|
20241022,100300,28063690,1669,1669,1669,1669,0
|
|
20241022,100200,28063690,1669,1669,1669,1669,1
|
|
20241022,100100,28062021,1667,1667,1667,1667,0
|
|
20241022,100000,28062021,1667,1667,1667,1667,0
|
|
20241022,095900,28062021,1667,1667,1667,1667,0
|
|
20241022,095800,28062021,1667,1667,1667,1667,0
|
|
20241022,095700,28062021,1667,1667,1667,1667,0
|
|
20241022,095600,28062021,1667,1667,1667,1667,50
|
|
20241022,095500,27978671,1666,1671,1671,1666,2625
|
|
20241022,095400,23602517,1672,1673,1673,1672,7
|
|
20241022,095300,23590812,1671,1671,1671,1671,0
|
|
20241022,095200,23590812,1671,1671,1671,1671,0
|
|
20241022,095100,23590812,1671,1671,1671,1671,0
|
|
20241022,095000,23590812,1671,1671,1671,1671,0
|
|
20241022,094900,23590812,1671,1671,1671,1671,0
|
|
20241022,094800,23590812,1671,1671,1671,1671,0
|
|
20241022,094700,23590812,1671,1671,1671,1671,0
|
|
20241022,094600,23590812,1671,1671,1671,1671,0
|
|
20241022,094500,23590812,1671,1685,1685,1671,1101
|
|
20241022,094400,21749975,1687,1687,1687,1687,0
|
|
20241022,094300,21749975,1687,1683,1688,1683,199
|
|
20241022,094200,21414270,1683,1681,1683,1681,10
|
|
20241022,094100,21397452,1680,1680,1680,1680,1
|
|
20241022,094000,21395772,1680,1679,1680,1679,2
|
|
20241022,093900,21392413,1684,1684,1684,1684,0
|
|
20241022,093800,21392413,1684,1684,1684,1684,1
|
|
20241022,093700,21390729,1688,1688,1688,1688,0
|
|
20241022,093600,21390729,1688,1678,1688,1678,100
|
|
20241022,093500,21222223,1678,1677,1678,1677,21
|
|
20241022,093400,21187000,1677,1677,1677,1677,0
|
|
20241022,093300,21187000,1677,1677,1677,1677,4
|
|
20241022,093200,21180292,1678,1677,1678,1677,42
|
|
20241022,093100,21109820,1691,1691,1691,1691,0
|
|
20241022,093000,21109820,1691,1683,1691,1683,90
|
|
20241022,092900,20957783,1668,1668,1668,1668,0
|
|
20241022,092800,20957783,1668,1668,1668,1668,0
|
|
20241022,092700,20957783,1668,1668,1668,1668,0
|
|
20241022,092600,20957783,1668,1668,1668,1668,0
|
|
20241022,092500,20957783,1668,1668,1668,1668,0
|
|
20241022,092400,20957783,1668,1668,1668,1668,0
|
|
20241022,092300,20957783,1668,1668,1668,1668,0
|
|
20241022,092200,20957783,1668,1674,1674,1668,280
|
|
20241022,092100,20490563,1674,1670,1700,1670,1445
|
|
20241022,092000,18043433,1662,1662,1662,1662,2
|
|
20241022,091900,18040109,1662,1661,1662,1661,2117
|
|
20241022,091800,14523737,1662,1662,1662,1662,994
|
|
20241022,091700,12871709,1662,1662,1662,1662,50
|
|
20241022,091600,12788609,1663,1663,1663,1663,5
|
|
20241022,091500,12780294,1662,1667,1667,1662,930
|
|
20241022,091400,11234598,1662,1664,1664,1662,267
|
|
20241022,091300,10790615,1664,1663,1664,1663,46
|
|
20241022,091200,10714094,1663,1663,1663,1663,23
|
|
20241022,091100,10675845,1663,1670,1670,1663,1100
|
|
20241022,091000,8845845,1669,1669,1669,1669,200
|
|
20241022,090900,8512045,1663,1665,1665,1663,200
|
|
20241022,090800,8179430,1663,1663,1663,1663,0
|
|
20241022,090700,8179430,1663,1666,1666,1663,1348
|
|
20241022,090600,5937036,1667,1670,1670,1667,185
|
|
20241022,090500,5628331,1667,1670,1670,1667,55
|
|
20241022,090400,5536542,1670,1670,1670,1670,10
|
|
20241022,090300,5519842,1670,1670,1670,1670,0
|
|
20241022,090200,5519842,1670,1670,1670,1670,0
|
|
20241022,090100,5519842,1670,1670,1670,1670,1
|
|
20241022,090000,5518172,1670,1665,1670,1665,3314
|