600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,185700,161966436,1545,1545,1545,1545,4977
|
|
20241011,185600,161966436,1545,1545,1545,1545,0
|
|
20241011,185500,161966436,1545,1545,1545,1545,0
|
|
20241011,185400,161966436,1545,1545,1545,1545,0
|
|
20241011,185300,161966436,1545,1545,1545,1545,0
|
|
20241011,185200,161966436,1545,1545,1545,1545,0
|
|
20241011,185100,161966436,1545,1545,1545,1545,0
|
|
20241011,185000,161966436,1545,1545,1545,1545,0
|
|
20241011,184900,161966436,1545,1545,1545,1545,0
|
|
20241011,184800,161966436,1545,1545,1545,1545,0
|
|
20241011,184700,161966436,1545,1545,1545,1545,0
|
|
20241011,184600,161966436,1545,1545,1545,1545,0
|
|
20241011,184500,161966436,1545,1545,1545,1545,0
|
|
20241011,184400,161966436,1545,1545,1545,1545,0
|
|
20241011,184300,161966436,1545,1545,1545,1545,0
|
|
20241011,184200,161966436,1545,1545,1545,1545,0
|
|
20241011,184100,161966436,1545,1545,1545,1545,0
|
|
20241011,184000,161966436,1545,1545,1545,1545,0
|
|
20241011,183900,161966436,1545,1545,1545,1545,0
|
|
20241011,183800,161966436,1545,1545,1545,1545,0
|
|
20241011,183700,161966436,1545,1545,1545,1545,0
|
|
20241011,183600,161966436,1545,1545,1545,1545,0
|
|
20241011,183500,161966436,1545,1545,1545,1545,0
|
|
20241011,183400,161966436,1545,1545,1545,1545,0
|
|
20241011,183300,161966436,1545,1545,1545,1545,0
|
|
20241011,183200,161966436,1545,1545,1545,1545,0
|
|
20241011,183100,161966436,1545,1545,1545,1545,0
|
|
20241011,183000,161966436,1545,1545,1545,1545,0
|
|
20241011,182900,161966436,1545,1545,1545,1545,0
|
|
20241011,182800,161966436,1545,1545,1545,1545,0
|
|
20241011,182700,161966436,1545,1545,1545,1545,4977
|
|
20241011,182600,161966436,1545,1545,1545,1545,0
|
|
20241011,182500,161966436,1545,1545,1545,1545,0
|
|
20241011,182400,161966436,1545,1545,1545,1545,0
|
|
20241011,182300,161966436,1545,1545,1545,1545,0
|
|
20241011,182200,161966436,1545,1545,1545,1545,0
|
|
20241011,182100,161966436,1545,1545,1545,1545,0
|
|
20241011,182000,161966436,1545,1545,1545,1545,0
|
|
20241011,181900,161966436,1545,1545,1545,1545,0
|
|
20241011,181800,161966436,1545,1545,1545,1545,0
|
|
20241011,181700,161966436,1545,1545,1545,1545,0
|
|
20241011,181600,161966436,1545,1545,1545,1545,0
|
|
20241011,181500,161966436,1545,1545,1545,1545,0
|
|
20241011,181400,161966436,1545,1545,1545,1545,0
|
|
20241011,181300,161966436,1545,1545,1545,1545,0
|
|
20241011,181200,161966436,1545,1545,1545,1545,0
|
|
20241011,181100,161966436,1545,1545,1545,1545,0
|
|
20241011,181000,161966436,1545,1545,1545,1545,0
|
|
20241011,180900,161966436,1545,1545,1545,1545,0
|
|
20241011,180800,161966436,1545,1545,1545,1545,0
|
|
20241011,180700,161966436,1545,1545,1545,1545,0
|
|
20241011,180600,161966436,1545,1545,1545,1545,0
|
|
20241011,180500,161966436,1545,1545,1545,1545,0
|
|
20241011,180400,161966436,1545,1545,1545,1545,0
|
|
20241011,180300,161966436,1545,1545,1545,1545,0
|
|
20241011,180200,161966436,1545,1545,1545,1545,0
|
|
20241011,180100,161966436,1545,1545,1545,1545,0
|
|
20241011,180000,161966436,1545,1545,1545,1545,0
|
|
20241011,175900,161966436,1545,1545,1545,1545,0
|
|
20241011,175800,161966436,1545,1545,1545,1545,0
|
|
20241011,175700,161966436,1545,1545,1545,1545,4977
|
|
20241011,175600,161966436,1545,1545,1545,1545,0
|
|
20241011,175500,161966436,1545,1545,1545,1545,0
|
|
20241011,175400,161966436,1545,1545,1545,1545,0
|
|
20241011,175300,161966436,1545,1545,1545,1545,0
|
|
20241011,175200,161966436,1545,1545,1545,1545,0
|
|
20241011,175100,161966436,1545,1545,1545,1545,0
|
|
20241011,175000,161966436,1545,1545,1545,1545,0
|
|
20241011,174900,161966436,1545,1545,1545,1545,0
|
|
20241011,174800,161966436,1545,1545,1545,1545,0
|
|
20241011,174700,161966436,1545,1545,1545,1545,0
|
|
20241011,174600,161966436,1545,1545,1545,1545,0
|
|
20241011,174500,161966436,1545,1545,1545,1545,0
|
|
20241011,174400,161966436,1545,1545,1545,1545,0
|
|
20241011,174300,161966436,1545,1545,1545,1545,0
|
|
20241011,174200,161966436,1545,1545,1545,1545,0
|
|
20241011,174100,161966436,1545,1545,1545,1545,0
|
|
20241011,174000,161966436,1545,1545,1545,1545,0
|
|
20241011,173900,161966436,1545,1545,1545,1545,0
|
|
20241011,173800,161966436,1545,1545,1545,1545,0
|
|
20241011,173700,161966436,1545,1545,1545,1545,0
|
|
20241011,173600,161966436,1545,1545,1545,1545,0
|
|
20241011,173500,161966436,1545,1545,1545,1545,0
|
|
20241011,173400,161966436,1545,1545,1545,1545,0
|
|
20241011,173300,161966436,1545,1545,1545,1545,0
|
|
20241011,173200,161966436,1545,1545,1545,1545,0
|
|
20241011,173100,161966436,1545,1545,1545,1545,0
|
|
20241011,173000,161966436,1545,1545,1545,1545,0
|
|
20241011,172900,161966436,1545,1545,1545,1545,0
|
|
20241011,172800,161966436,1545,1545,1545,1545,0
|
|
20241011,172700,161966436,1545,1545,1545,1545,4977
|
|
20241011,172600,161966436,1545,1545,1545,1545,0
|
|
20241011,172500,161966436,1545,1545,1545,1545,0
|
|
20241011,172400,161966436,1545,1545,1545,1545,0
|
|
20241011,172300,161966436,1545,1545,1545,1545,0
|
|
20241011,172200,161966436,1545,1545,1545,1545,0
|
|
20241011,172100,161966436,1545,1545,1545,1545,0
|
|
20241011,172000,161966436,1545,1545,1545,1545,0
|
|
20241011,171900,161966436,1545,1545,1545,1545,0
|
|
20241011,171800,161966436,1545,1545,1545,1545,0
|
|
20241011,171700,161966436,1545,1545,1545,1545,0
|
|
20241011,171600,161966436,1545,1545,1545,1545,0
|
|
20241011,171500,161966436,1545,1545,1545,1545,0
|
|
20241011,171400,161966436,1545,1545,1545,1545,0
|
|
20241011,171300,161966436,1545,1545,1545,1545,0
|
|
20241011,171200,161966436,1545,1545,1545,1545,0
|
|
20241011,171100,161966436,1545,1545,1545,1545,0
|
|
20241011,171000,161966436,1545,1545,1545,1545,0
|
|
20241011,170900,161966436,1545,1545,1545,1545,0
|
|
20241011,170800,161966436,1545,1545,1545,1545,0
|
|
20241011,170700,161966436,1545,1545,1545,1545,0
|
|
20241011,170600,161966436,1545,1545,1545,1545,0
|
|
20241011,170500,161966436,1545,1545,1545,1545,0
|
|
20241011,170400,161966436,1545,1545,1545,1545,0
|
|
20241011,170300,161966436,1545,1545,1545,1545,0
|
|
20241011,170200,161966436,1545,1545,1545,1545,0
|
|
20241011,170100,161966436,1545,1545,1545,1545,0
|
|
20241011,170000,161966436,1545,1545,1545,1545,0
|
|
20241011,165900,161966436,1545,1545,1545,1545,0
|
|
20241011,165800,161966436,1545,1545,1545,1545,0
|
|
20241011,165700,161966436,1545,1545,1545,1545,4977
|
|
20241011,165600,161966436,1545,1545,1545,1545,0
|
|
20241011,165500,161966436,1545,1545,1545,1545,0
|
|
20241011,165400,161966436,1545,1545,1545,1545,0
|
|
20241011,165300,161966436,1545,1545,1545,1545,0
|
|
20241011,165200,161966436,1545,1545,1545,1545,0
|
|
20241011,165100,161966436,1545,1545,1545,1545,0
|
|
20241011,165000,161966436,1545,1545,1545,1545,0
|
|
20241011,164900,161966436,1545,1545,1545,1545,0
|
|
20241011,164800,161966436,1545,1545,1545,1545,0
|
|
20241011,164700,161966436,1545,1545,1545,1545,0
|
|
20241011,164600,161966436,1545,1545,1545,1545,0
|
|
20241011,164500,161966436,1545,1545,1545,1545,0
|
|
20241011,164400,161966436,1545,1545,1545,1545,0
|
|
20241011,164300,161966436,1545,1545,1545,1545,0
|
|
20241011,164200,161966436,1545,1545,1545,1545,0
|
|
20241011,164100,161966436,1545,1545,1545,1545,0
|
|
20241011,164000,161966436,1545,1545,1545,1545,0
|
|
20241011,163900,161966436,1545,1545,1545,1545,0
|
|
20241011,163800,161966436,1545,1545,1545,1545,0
|
|
20241011,163700,161966436,1545,1545,1545,1545,0
|
|
20241011,163600,161966436,1545,1545,1545,1545,0
|
|
20241011,163500,161966436,1545,1545,1545,1545,0
|
|
20241011,163400,161966436,1545,1545,1545,1545,0
|
|
20241011,163300,161966436,1545,1545,1545,1545,0
|
|
20241011,163200,161966436,1545,1545,1545,1545,0
|
|
20241011,163100,161966436,1545,1545,1545,1545,0
|
|
20241011,163000,161966436,1545,1545,1545,1545,0
|
|
20241011,162900,161966436,1545,1545,1545,1545,0
|
|
20241011,162800,161966436,1545,1545,1545,1545,0
|
|
20241011,162700,161966436,1545,1545,1545,1545,4977
|
|
20241011,162600,161966436,1545,1545,1545,1545,0
|
|
20241011,162500,161966436,1545,1545,1545,1545,0
|
|
20241011,162400,161966436,1545,1545,1545,1545,0
|
|
20241011,162300,161966436,1545,1545,1545,1545,0
|
|
20241011,162200,161966436,1545,1545,1545,1545,0
|
|
20241011,162100,161966436,1545,1545,1545,1545,0
|
|
20241011,162000,161966436,1545,1545,1545,1545,0
|
|
20241011,161900,161966436,1545,1545,1545,1545,0
|
|
20241011,161800,161966436,1545,1545,1545,1545,0
|
|
20241011,161700,161966436,1545,1545,1545,1545,0
|
|
20241011,161600,161966436,1545,1545,1545,1545,0
|
|
20241011,161500,161966436,1545,1545,1545,1545,0
|
|
20241011,161400,161966436,1545,1545,1545,1545,0
|
|
20241011,161300,161966436,1545,1545,1545,1545,0
|
|
20241011,161200,161966436,1545,1545,1545,1545,0
|
|
20241011,161100,161966436,1545,1545,1545,1545,0
|
|
20241011,161000,161966436,1545,1545,1545,1545,0
|
|
20241011,160900,161966436,1545,1545,1545,1545,0
|
|
20241011,160800,161966436,1545,1545,1545,1545,0
|
|
20241011,160700,161966436,1545,1545,1545,1545,0
|
|
20241011,160600,161966436,1545,1545,1545,1545,0
|
|
20241011,160500,161966436,1545,1545,1545,1545,0
|
|
20241011,160400,161966436,1545,1545,1545,1545,0
|
|
20241011,160300,161966436,1545,1545,1545,1545,0
|
|
20241011,160200,161966436,1545,1545,1545,1545,0
|
|
20241011,160100,161966436,1545,1545,1545,1545,0
|
|
20241011,160000,161966436,1545,1545,1545,1545,0
|
|
20241011,155900,161966436,1545,1545,1545,1545,0
|
|
20241011,155800,161966436,1545,1545,1545,1545,0
|
|
20241011,155700,161966436,1545,1545,1545,1545,4977
|
|
20241011,155600,161966436,1545,1545,1545,1545,0
|
|
20241011,155500,161966436,1545,1545,1545,1545,0
|
|
20241011,155400,161966436,1545,1545,1545,1545,0
|
|
20241011,155300,161966436,1545,1545,1545,1545,0
|
|
20241011,155200,161966436,1545,1545,1545,1545,0
|
|
20241011,155100,161966436,1545,1545,1545,1545,0
|
|
20241011,155000,161966436,1545,1545,1545,1545,0
|
|
20241011,154900,161966436,1545,1545,1545,1545,0
|
|
20241011,154800,161966436,1545,1545,1545,1545,0
|
|
20241011,154700,161966436,1545,1545,1545,1545,0
|
|
20241011,154600,161966436,1545,1545,1545,1545,0
|
|
20241011,154500,161966436,1545,1545,1545,1545,0
|
|
20241011,154400,161966436,1545,1545,1545,1545,0
|
|
20241011,154300,161966436,1545,1545,1545,1545,0
|
|
20241011,154200,161966436,1545,1545,1545,1545,0
|
|
20241011,154100,161966436,1545,1545,1545,1545,0
|
|
20241011,154000,161966436,1545,1545,1545,1545,0
|
|
20241011,153900,161966436,1545,1545,1545,1545,0
|
|
20241011,153800,161966436,1545,1545,1545,1545,0
|
|
20241011,153700,161966436,1545,1545,1545,1545,0
|
|
20241011,153600,161966436,1545,1545,1545,1545,0
|
|
20241011,153500,161966436,1545,1545,1545,1545,0
|
|
20241011,153400,161966436,1545,1545,1545,1545,0
|
|
20241011,153300,161966436,1545,1545,1545,1545,0
|
|
20241011,153200,161966436,1545,1545,1545,1545,0
|
|
20241011,153100,161966436,1545,1545,1545,1545,0
|
|
20241011,153000,161966436,1545,1545,1545,1545,4977
|
|
20241011,152900,154276971,1521,1521,1521,1521,0
|
|
20241011,152800,154276971,1521,1521,1521,1521,0
|
|
20241011,152700,154276971,1521,1521,1521,1521,0
|
|
20241011,152600,154276971,1521,1521,1521,1521,0
|
|
20241011,152500,154276971,1521,1521,1521,1521,0
|
|
20241011,152400,154276971,1521,1521,1521,1521,0
|
|
20241011,152300,154276971,1521,1521,1521,1521,0
|
|
20241011,152200,154276971,1521,1521,1521,1521,0
|
|
20241011,152100,154276971,1521,1521,1521,1521,0
|
|
20241011,152000,154276971,1521,1521,1521,1521,0
|
|
20241011,151900,154276971,1521,1522,1522,1520,728
|
|
20241011,151800,153169657,1521,1522,1522,1520,312
|
|
20241011,151700,152695365,1522,1522,1524,1521,162
|
|
20241011,151600,152448654,1524,1523,1524,1520,874
|
|
20241011,151500,151119127,1521,1523,1524,1521,91
|
|
20241011,151400,150980596,1521,1523,1523,1521,65
|
|
20241011,151300,150881721,1522,1520,1523,1519,919
|
|
20241011,151200,149484337,1519,1520,1520,1519,60
|
|
20241011,151100,149393167,1520,1519,1523,1519,160
|
|
20241011,151000,149149687,1518,1519,1520,1518,559
|
|
20241011,150900,148300935,1519,1525,1525,1519,11
|
|
20241011,150800,148284214,1515,1515,1515,1515,0
|
|
20241011,150700,148284214,1515,1521,1521,1515,6092
|
|
20241011,150600,139043061,1519,1519,1519,1519,0
|
|
20241011,150500,139043061,1519,1524,1524,1519,3136
|
|
20241011,150400,134274534,1525,1525,1525,1525,164
|
|
20241011,150300,134024434,1524,1524,1524,1524,10
|
|
20241011,150200,134009194,1523,1523,1523,1523,67
|
|
20241011,150100,133907153,1526,1526,1526,1526,51
|
|
20241011,150000,133829327,1524,1525,1525,1524,60
|
|
20241011,145900,133737847,1525,1525,1525,1525,12
|
|
20241011,145800,133719547,1527,1523,1527,1523,444
|
|
20241011,145700,133043331,1523,1523,1523,1523,0
|
|
20241011,145600,133043331,1523,1524,1524,1523,61
|
|
20241011,145500,132950408,1525,1525,1525,1525,12
|
|
20241011,145400,132932108,1525,1525,1525,1524,208
|
|
20241011,145300,132614928,1524,1524,1525,1524,164
|
|
20241011,145200,132364988,1524,1524,1524,1523,160
|
|
20241011,145100,132121188,1524,1522,1524,1522,34
|
|
20241011,145000,132069435,1522,1522,1522,1522,60
|
|
20241011,144900,131978115,1522,1522,1522,1522,20
|
|
20241011,144800,131947675,1523,1524,1524,1522,1269
|
|
20241011,144700,130015307,1524,1524,1524,1524,0
|
|
20241011,144600,130015307,1524,1525,1525,1524,612
|
|
20241011,144500,129082119,1526,1526,1526,1526,0
|
|
20241011,144400,129082119,1526,1526,1526,1526,0
|
|
20241011,144300,129082119,1526,1529,1529,1526,464
|
|
20241011,144200,128373675,1529,1529,1532,1529,235
|
|
20241011,144100,128013745,1528,1528,1528,1528,10
|
|
20241011,144000,127998465,1528,1528,1528,1528,10
|
|
20241011,143900,127983185,1527,1527,1527,1527,0
|
|
20241011,143800,127983185,1527,1527,1527,1527,10
|
|
20241011,143700,127967915,1532,1532,1532,1532,1
|
|
20241011,143600,127966383,1532,1532,1532,1532,1
|
|
20241011,143500,127964851,1525,1525,1525,1525,0
|
|
20241011,143400,127964851,1525,1525,1525,1525,0
|
|
20241011,143300,127964851,1525,1525,1525,1525,0
|
|
20241011,143200,127964851,1525,1525,1525,1525,0
|
|
20241011,143100,127964851,1525,1525,1525,1525,0
|
|
20241011,143000,127964851,1525,1525,1525,1525,221
|
|
20241011,142900,127627826,1526,1526,1526,1526,0
|
|
20241011,142800,127627826,1526,1526,1526,1526,0
|
|
20241011,142700,127627826,1526,1526,1526,1526,0
|
|
20241011,142600,127627826,1526,1526,1526,1526,0
|
|
20241011,142500,127627826,1526,1526,1526,1526,196
|
|
20241011,142400,127328730,1526,1526,1526,1526,0
|
|
20241011,142300,127328730,1526,1527,1527,1526,41
|
|
20241011,142200,127266144,1528,1530,1530,1528,47
|
|
20241011,142100,127194271,1534,1534,1534,1534,0
|
|
20241011,142000,127194271,1534,1534,1534,1534,0
|
|
20241011,141900,127194271,1534,1534,1534,1534,1
|
|
20241011,141800,127192737,1530,1530,1530,1530,0
|
|
20241011,141700,127192737,1530,1530,1530,1530,40
|
|
20241011,141600,127131537,1530,1530,1530,1530,10
|
|
20241011,141500,127116237,1528,1528,1528,1528,0
|
|
20241011,141400,127116237,1528,1528,1528,1528,0
|
|
20241011,141300,127116237,1528,1529,1529,1528,26
|
|
20241011,141200,127076499,1530,1530,1530,1530,10
|
|
20241011,141100,127061199,1528,1528,1528,1528,0
|
|
20241011,141000,127061199,1528,1528,1528,1528,0
|
|
20241011,140900,127061199,1528,1528,1528,1528,4
|
|
20241011,140800,127055087,1536,1537,1537,1536,106
|
|
20241011,140700,126892166,1536,1536,1536,1536,260
|
|
20241011,140600,126492806,1544,1530,1544,1530,1000
|
|
20241011,140500,124953635,1530,1530,1530,1530,0
|
|
20241011,140400,124953635,1530,1530,1530,1530,100
|
|
20241011,140300,124800635,1541,1541,1541,1541,0
|
|
20241011,140200,124800635,1541,1541,1541,1541,0
|
|
20241011,140100,124800635,1541,1541,1541,1541,0
|
|
20241011,140000,124800635,1541,1530,1541,1530,1000
|
|
20241011,135900,123261480,1523,1523,1523,1523,0
|
|
20241011,135800,123261480,1523,1523,1523,1523,0
|
|
20241011,135700,123261480,1523,1523,1523,1523,13
|
|
20241011,135600,123241681,1523,1523,1523,1523,0
|
|
20241011,135500,123241681,1523,1528,1528,1523,500
|
|
20241011,135400,122479591,1527,1527,1527,1527,0
|
|
20241011,135300,122479591,1527,1527,1527,1527,0
|
|
20241011,135200,122479591,1527,1527,1527,1527,50
|
|
20241011,135100,122403241,1530,1530,1530,1530,0
|
|
20241011,135000,122403241,1530,1530,1530,1530,0
|
|
20241011,134900,122403241,1530,1530,1530,1530,0
|
|
20241011,134800,122403241,1530,1530,1530,1530,1
|
|
20241011,134700,122401711,1522,1522,1522,1522,0
|
|
20241011,134600,122401711,1522,1522,1522,1522,0
|
|
20241011,134500,122401711,1522,1522,1522,1522,0
|
|
20241011,134400,122401711,1522,1522,1522,1522,0
|
|
20241011,134300,122401711,1522,1522,1522,1522,0
|
|
20241011,134200,122401711,1522,1522,1522,1522,0
|
|
20241011,134100,122401711,1522,1522,1522,1522,0
|
|
20241011,134000,122401711,1522,1522,1522,1522,20
|
|
20241011,133900,122371271,1521,1521,1521,1521,0
|
|
20241011,133800,122371271,1521,1522,1522,1521,913
|
|
20241011,133700,120981809,1521,1526,1526,1521,657
|
|
20241011,133600,119981632,1543,1543,1543,1543,0
|
|
20241011,133500,119981632,1543,1543,1543,1543,2
|
|
20241011,133400,119978546,1545,1545,1545,1545,0
|
|
20241011,133300,119978546,1545,1530,1545,1530,2150
|
|
20241011,133200,116666740,1523,1523,1523,1523,0
|
|
20241011,133100,116666740,1523,1523,1523,1523,272
|
|
20241011,133000,116252484,1523,1523,1523,1523,0
|
|
20241011,132900,116252484,1523,1523,1523,1523,0
|
|
20241011,132800,116252484,1523,1523,1523,1523,0
|
|
20241011,132700,116252484,1523,1524,1524,1523,1754
|
|
20241011,132600,113580908,1524,1524,1524,1524,0
|
|
20241011,132500,113580908,1524,1524,1524,1524,0
|
|
20241011,132400,113580908,1524,1524,1524,1524,0
|
|
20241011,132300,113580908,1524,1524,1524,1524,777
|
|
20241011,132200,112396760,1525,1525,1525,1525,0
|
|
20241011,132100,112396760,1525,1525,1525,1525,0
|
|
20241011,132000,112396760,1525,1525,1525,1525,0
|
|
20241011,131900,112396760,1525,1528,1528,1525,1551
|
|
20241011,131800,110030774,1529,1529,1529,1529,121
|
|
20241011,131700,109845765,1530,1530,1530,1530,151
|
|
20241011,131600,109614735,1531,1532,1532,1531,466
|
|
20241011,131500,108901287,1541,1541,1541,1541,0
|
|
20241011,131400,108901287,1541,1541,1541,1541,1
|
|
20241011,131300,108899746,1532,1532,1532,1532,0
|
|
20241011,131200,108899746,1532,1532,1532,1532,454
|
|
20241011,131100,108204218,1542,1542,1542,1542,0
|
|
20241011,131000,108204218,1542,1542,1542,1542,0
|
|
20241011,130900,108204218,1542,1542,1542,1542,0
|
|
20241011,130800,108204218,1542,1542,1542,1542,0
|
|
20241011,130700,108204218,1542,1542,1542,1542,50
|
|
20241011,130600,108127118,1542,1542,1542,1542,20
|
|
20241011,130500,108096278,1542,1542,1542,1542,8
|
|
20241011,130400,108083942,1542,1542,1542,1542,0
|
|
20241011,130300,108083942,1542,1542,1542,1542,0
|
|
20241011,130200,108083942,1542,1542,1542,1542,0
|
|
20241011,130100,108083942,1542,1542,1542,1542,0
|
|
20241011,130000,108083942,1542,1542,1542,1542,49
|
|
20241011,125900,108008384,1542,1542,1542,1542,0
|
|
20241011,125800,108008384,1542,1542,1542,1542,50
|
|
20241011,125700,107931284,1542,1542,1542,1542,49
|
|
20241011,125600,107855726,1543,1543,1543,1543,49
|
|
20241011,125500,107780119,1544,1544,1544,1544,49
|
|
20241011,125400,107704463,1533,1543,1543,1533,53
|
|
20241011,125300,107622694,1544,1544,1544,1544,50
|
|
20241011,125200,107545494,1544,1544,1544,1544,49
|
|
20241011,125100,107469838,1544,1544,1544,1544,49
|
|
20241011,125000,107394182,1544,1544,1544,1544,49
|
|
20241011,124900,107318526,1544,1544,1544,1544,50
|
|
20241011,124800,107241326,1544,1544,1544,1544,0
|
|
20241011,124700,107241326,1544,1544,1544,1544,49
|
|
20241011,124600,107165670,1544,1544,1544,1544,49
|
|
20241011,124500,107090014,1544,1543,1544,1543,550
|
|
20241011,124400,106240816,1543,1543,1543,1543,49
|
|
20241011,124300,106165209,1543,1543,1543,1543,0
|
|
20241011,124200,106165209,1543,1543,1543,1543,152
|
|
20241011,124100,105930673,1543,1531,1543,1531,55
|
|
20241011,124000,105845880,1544,1544,1544,1544,50
|
|
20241011,123900,105768680,1544,1544,1544,1544,49
|
|
20241011,123800,105693024,1544,1544,1544,1544,49
|
|
20241011,123700,105617368,1542,1542,1542,1542,0
|
|
20241011,123600,105617368,1542,1542,1542,1542,50
|
|
20241011,123500,105540268,1542,1542,1542,1542,49
|
|
20241011,123400,105464710,1542,1542,1542,1542,49
|
|
20241011,123300,105389152,1542,1542,1542,1542,649
|
|
20241011,123200,104388394,1542,1542,1542,1530,642
|
|
20241011,123100,103404994,1542,1542,1542,1542,0
|
|
20241011,123000,103404994,1542,1532,1542,1530,452
|
|
20241011,122900,102712650,1543,1543,1543,1543,49
|
|
20241011,122800,102637043,1543,1543,1543,1543,49
|
|
20241011,122700,102561436,1543,1543,1543,1543,50
|
|
20241011,122600,102484286,1543,1543,1543,1543,0
|
|
20241011,122500,102484286,1543,1532,1544,1532,259
|
|
20241011,122400,102084538,1543,1543,1543,1543,49
|
|
20241011,122300,102008931,1543,1542,1544,1542,987
|
|
20241011,122200,100486325,1542,1542,1542,1542,49
|
|
20241011,122100,100410767,1542,1542,1542,1542,49
|
|
20241011,122000,100335209,1531,1534,1534,1531,300
|
|
20241011,121900,99875475,1543,1543,1543,1543,50
|
|
20241011,121800,99798325,1543,1543,1543,1543,49
|
|
20241011,121700,99722718,1535,1544,1544,1535,469
|
|
20241011,121600,99002362,1544,1544,1544,1544,50
|
|
20241011,121500,98925162,1544,1544,1544,1544,0
|
|
20241011,121400,98925162,1544,1544,1544,1544,50
|
|
20241011,121300,98847962,1544,1544,1544,1544,50
|
|
20241011,121200,98770762,1544,1538,1544,1536,1970
|
|
20241011,121100,95744394,1538,1544,1544,1538,54
|
|
20241011,121000,95661042,1543,1543,1543,1543,49
|
|
20241011,120900,95585435,1543,1543,1543,1543,0
|
|
20241011,120800,95585435,1543,1543,1543,1543,49
|
|
20241011,120700,95509828,1545,1545,1545,1545,49
|
|
20241011,120600,95434123,1545,1545,1545,1545,50
|
|
20241011,120500,95356873,1539,1546,1546,1539,1298
|
|
20241011,120400,93358575,1546,1546,1546,1546,49
|
|
20241011,120300,93282821,1546,1546,1546,1546,0
|
|
20241011,120200,93282821,1546,1546,1546,1546,50
|
|
20241011,120100,93205521,1544,1545,1547,1544,69
|
|
20241011,120000,93098828,1547,1545,1547,1545,59
|
|
20241011,115900,93007575,1547,1547,1547,1547,49
|
|
20241011,115800,92931772,1543,1547,1547,1543,237
|
|
20241011,115700,92565881,1542,1542,1542,1542,7
|
|
20241011,115600,92555087,1547,1547,1547,1547,49
|
|
20241011,115500,92479284,1547,1542,1547,1542,59
|
|
20241011,115400,92388061,1547,1541,1547,1541,70
|
|
20241011,115300,92279891,1541,1542,1547,1541,139
|
|
20241011,115200,92065358,1542,1547,1547,1542,79
|
|
20241011,115100,91943295,1547,1547,1547,1547,0
|
|
20241011,115000,91943295,1547,1546,1548,1546,1049
|
|
20241011,114900,90319993,1546,1537,1546,1537,121
|
|
20241011,114800,90133521,1537,1537,1537,1537,49
|
|
20241011,114700,90058208,1537,1537,1537,1537,49
|
|
20241011,114600,89982895,1536,1536,1536,1536,2177
|
|
20241011,114500,86639023,1536,1536,1536,1536,3
|
|
20241011,114400,86634415,1536,1536,1536,1536,49
|
|
20241011,114300,86559151,1536,1536,1536,1536,56
|
|
20241011,114200,86473135,1536,1536,1536,1536,79
|
|
20241011,114100,86351791,1536,1536,1536,1536,150
|
|
20241011,114000,86121391,1536,1536,1536,1536,390
|
|
20241011,113900,85522351,1536,1536,1536,1536,0
|
|
20241011,113800,85522351,1536,1536,1536,1536,149
|
|
20241011,113700,85293487,1536,1536,1536,1536,50
|
|
20241011,113600,85216687,1536,1536,1536,1536,49
|
|
20241011,113500,85141423,1536,1536,1536,1536,49
|
|
20241011,113400,85066159,1536,1536,1536,1536,50
|
|
20241011,113300,84989359,1536,1536,1536,1536,0
|
|
20241011,113200,84989359,1536,1535,1536,1535,5054
|
|
20241011,113100,77226420,1536,1536,1536,1536,49
|
|
20241011,113000,77151156,1536,1536,1536,1536,49
|
|
20241011,112900,77075892,1536,1536,1536,1536,50
|
|
20241011,112800,76999092,1536,1535,1536,1535,60
|
|
20241011,112700,76906938,1534,1534,1534,1533,30
|
|
20241011,112600,76860929,1535,1534,1535,1534,59
|
|
20241011,112500,76770374,1535,1534,1535,1534,249
|
|
20241011,112400,76388313,1532,1535,1535,1532,222
|
|
20241011,112300,76047893,1536,1536,1536,1536,49
|
|
20241011,112200,75972629,1536,1536,1536,1536,49
|
|
20241011,112100,75897365,1536,1536,1536,1536,0
|
|
20241011,112000,75897365,1536,1535,1536,1535,124
|
|
20241011,111900,75706975,1535,1535,1535,1535,56
|
|
20241011,111800,75621015,1535,1535,1535,1535,49
|
|
20241011,111700,75545800,1535,1535,1535,1535,49
|
|
20241011,111600,75470585,1535,1535,1535,1535,50
|
|
20241011,111500,75393835,1531,1530,1531,1530,1000
|
|
20241011,111400,73863317,1530,1530,1530,1530,49
|
|
20241011,111300,73788347,1530,1530,1530,1530,49
|
|
20241011,111200,73713377,1530,1530,1530,1530,655
|
|
20241011,111100,72711227,1530,1530,1530,1530,351
|
|
20241011,111000,72174197,1530,1530,1530,1530,250
|
|
20241011,110900,71791697,1530,1530,1530,1530,0
|
|
20241011,110800,71791697,1530,1530,1530,1530,49
|
|
20241011,110700,71716727,1530,1530,1530,1530,50
|
|
20241011,110600,71640227,1530,1530,1530,1530,49
|
|
20241011,110500,71565257,1529,1530,1530,1529,54
|
|
20241011,110400,71482642,1529,1529,1529,1529,45
|
|
20241011,110300,71413837,1519,1530,1530,1519,3010
|
|
20241011,110200,66837740,1530,1530,1530,1530,49
|
|
20241011,110100,66762770,1530,1530,1530,1530,126
|
|
20241011,110000,66569990,1530,1529,1530,1529,610
|
|
20241011,105900,65636740,1530,1524,1530,1524,82
|
|
20241011,105800,65511478,1529,1529,1529,1529,149
|
|
20241011,105700,65283657,1529,1529,1529,1529,0
|
|
20241011,105600,65283657,1529,1529,1529,1529,49
|
|
20241011,105500,65208736,1529,1529,1529,1529,50
|
|
20241011,105400,65132286,1529,1529,1529,1529,49
|
|
20241011,105300,65057365,1529,1529,1529,1529,49
|
|
20241011,105200,64982444,1529,1529,1529,1529,50
|
|
20241011,105100,64905994,1529,1529,1529,1529,0
|
|
20241011,105000,64905994,1529,1529,1529,1529,49
|
|
20241011,104900,64831073,1529,1529,1529,1529,49
|
|
20241011,104800,64756152,1529,1529,1529,1529,49
|
|
20241011,104700,64681231,1529,1529,1529,1529,50
|
|
20241011,104600,64604781,1523,1530,1530,1523,150
|
|
20241011,104500,64375288,1530,1530,1530,1530,0
|
|
20241011,104400,64375288,1530,1530,1530,1530,49
|
|
20241011,104300,64300318,1529,1529,1529,1529,50
|
|
20241011,104200,64223868,1528,1528,1528,1528,49
|
|
20241011,104100,64148996,1528,1528,1528,1528,49
|
|
20241011,104000,64074124,1528,1528,1528,1528,49
|
|
20241011,103900,63999252,1528,1528,1528,1528,0
|
|
20241011,103800,63999252,1528,1528,1528,1528,50
|
|
20241011,103700,63922852,1528,1528,1528,1528,49
|
|
20241011,103600,63847980,1528,1528,1528,1528,49
|
|
20241011,103500,63773108,1528,1528,1528,1528,150
|
|
20241011,103400,63543908,1528,1528,1528,1528,49
|
|
20241011,103300,63469036,1528,1528,1528,1528,0
|
|
20241011,103200,63469036,1528,1528,1528,1528,49
|
|
20241011,103100,63394164,1528,1528,1528,1528,49
|
|
20241011,103000,63319292,1528,1528,1528,1528,50
|
|
20241011,102900,63242892,1527,1527,1527,1527,49
|
|
20241011,102800,63168069,1528,1528,1528,1528,49
|
|
20241011,102700,63093197,1528,1528,1528,1528,0
|
|
20241011,102600,63093197,1528,1528,1528,1528,50
|
|
20241011,102500,63016797,1528,1528,1528,1528,49
|
|
20241011,102400,62941925,1528,1523,1528,1523,2549
|
|
20241011,102300,59059553,1528,1528,1528,1528,49
|
|
20241011,102200,58984681,1527,1527,1527,1527,50
|
|
20241011,102100,58908331,1527,1527,1527,1527,0
|
|
20241011,102000,58908331,1527,1527,1527,1527,49
|
|
20241011,101900,58833508,1527,1527,1527,1527,59
|
|
20241011,101800,58743415,1527,1527,1527,1527,50
|
|
20241011,101700,58667065,1527,1527,1527,1527,49
|
|
20241011,101600,58592242,1527,1527,1527,1527,299
|
|
20241011,101500,58135669,1527,1527,1527,1527,0
|
|
20241011,101400,58135669,1527,1527,1527,1527,50
|
|
20241011,101300,58059319,1528,1528,1528,1528,49
|
|
20241011,101200,57984447,1528,1528,1528,1528,49
|
|
20241011,101100,57909575,1528,1528,1528,1528,49
|
|
20241011,101000,57834703,1528,1528,1528,1528,50
|
|
20241011,100900,57758303,1527,1527,1527,1527,0
|
|
20241011,100800,57758303,1527,1518,1527,1517,57
|
|
20241011,100700,57671342,1528,1528,1528,1528,115
|
|
20241011,100600,57495622,1528,1528,1528,1528,50
|
|
20241011,100500,57419222,1528,1528,1528,1528,49
|
|
20241011,100400,57344350,1528,1528,1528,1528,49
|
|
20241011,100300,57269478,1528,1528,1528,1528,13
|
|
20241011,100200,57249614,1528,1528,1528,1528,60
|
|
20241011,100100,57157934,1528,1528,1528,1528,50
|
|
20241011,100000,57081534,1528,1528,1528,1528,49
|
|
20241011,095900,57006662,1529,1529,1529,1529,49
|
|
20241011,095800,56931741,1529,1529,1529,1529,50
|
|
20241011,095700,56855291,1527,1527,1527,1527,79
|
|
20241011,095600,56734658,1527,1529,1529,1516,669
|
|
20241011,095500,55719500,1517,1529,1529,1517,24479
|
|
20241011,095400,18582463,1529,1529,1529,1529,189
|
|
20241011,095300,18293482,1529,1529,1529,1529,95
|
|
20241011,095200,18148227,1529,1529,1529,1529,49
|
|
20241011,095100,18073306,1520,1520,1520,1520,1
|
|
20241011,095000,18071786,1529,1529,1529,1529,49
|
|
20241011,094900,17996865,1529,1529,1529,1529,50
|
|
20241011,094800,17920415,1529,1529,1529,1529,49
|
|
20241011,094700,17845494,1530,1530,1530,1530,92
|
|
20241011,094600,17704734,1528,1527,1528,1527,1651
|
|
20241011,094500,15182317,1528,1528,1528,1528,0
|
|
20241011,094400,15182317,1528,1524,1528,1524,51
|
|
20241011,094300,15104393,1524,1524,1524,1524,7
|
|
20241011,094200,15093725,1522,1522,1522,1522,8
|
|
20241011,094100,15081549,1522,1522,1522,1522,50
|
|
20241011,094000,15005449,1521,1521,1521,1521,47
|
|
20241011,093900,14933962,1521,1521,1521,1521,454
|
|
20241011,093800,14243428,1522,1521,1522,1521,89
|
|
20241011,093700,14108010,1521,1521,1522,1521,556
|
|
20241011,093600,13262284,1522,1522,1524,1522,822
|
|
20241011,093500,12011102,1522,1522,1522,1522,49
|
|
20241011,093400,11936524,1522,1522,1522,1522,66
|
|
20241011,093300,11836072,1522,1522,1522,1522,9
|
|
20241011,093200,11822374,1522,1521,1522,1521,51
|
|
20241011,093100,11744753,1522,1522,1522,1522,49
|
|
20241011,093000,11670175,1521,1521,1521,1521,31
|
|
20241011,092900,11623024,1522,1522,1522,1522,50
|
|
20241011,092800,11546924,1522,1524,1524,1522,50
|
|
20241011,092700,11470726,1524,1524,1524,1524,0
|
|
20241011,092600,11470726,1524,1523,1524,1523,50
|
|
20241011,092500,11394527,1523,1523,1523,1523,49
|
|
20241011,092400,11319900,1523,1523,1523,1523,50
|
|
20241011,092300,11243750,1514,1526,1526,1514,249
|
|
20241011,092200,10865980,1527,1527,1527,1527,49
|
|
20241011,092100,10791157,1528,1528,1528,1528,0
|
|
20241011,092000,10791157,1528,1528,1528,1528,50
|
|
20241011,091900,10714757,1528,1527,1528,1527,59
|
|
20241011,091800,10624610,1528,1528,1528,1528,49
|
|
20241011,091700,10549738,1530,1530,1530,1530,49
|
|
20241011,091600,10474768,1530,1530,1530,1530,50
|
|
20241011,091500,10398268,1531,1531,1531,1531,0
|
|
20241011,091400,10398268,1531,1531,1531,1531,49
|
|
20241011,091300,10323249,1531,1530,1531,1530,50
|
|
20241011,091200,10246700,1530,1530,1530,1530,50
|
|
20241011,091100,10170200,1512,1530,1530,1512,50
|
|
20241011,091000,10093718,1529,1530,1530,1529,1049
|
|
20241011,090900,8489748,1529,1529,1529,1529,0
|
|
20241011,090800,8489748,1529,1511,1529,1511,846
|
|
20241011,090700,7210542,1530,1530,1530,1530,50
|
|
20241011,090600,7134042,1530,1530,1530,1530,49
|
|
20241011,090500,7059072,1513,1530,1530,1513,94
|
|
20241011,090400,6916017,1530,1519,1530,1511,2926
|
|
20241011,090300,2474427,1519,1520,1520,1519,24
|
|
20241011,090200,2437958,1531,1523,1531,1510,665
|
|
20241011,090100,1428695,1536,1522,1536,1522,63
|
|
20241011,090000,1332116,1536,1520,1536,1520,876
|