600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,185700,207354355,1541,1541,1541,1541,4985
|
|
20241015,185600,207354355,1541,1541,1541,1541,0
|
|
20241015,185500,207354355,1541,1541,1541,1541,0
|
|
20241015,185400,207354355,1541,1541,1541,1541,0
|
|
20241015,185300,207354355,1541,1541,1541,1541,0
|
|
20241015,185200,207354355,1541,1541,1541,1541,0
|
|
20241015,185100,207354355,1541,1541,1541,1541,0
|
|
20241015,185000,207354355,1541,1541,1541,1541,0
|
|
20241015,184900,207354355,1541,1541,1541,1541,0
|
|
20241015,184800,207354355,1541,1541,1541,1541,0
|
|
20241015,184700,207354355,1541,1541,1541,1541,0
|
|
20241015,184600,207354355,1541,1541,1541,1541,0
|
|
20241015,184500,207354355,1541,1541,1541,1541,0
|
|
20241015,184400,207354355,1541,1541,1541,1541,0
|
|
20241015,184300,207354355,1541,1541,1541,1541,0
|
|
20241015,184200,207354355,1541,1541,1541,1541,0
|
|
20241015,184100,207354355,1541,1541,1541,1541,0
|
|
20241015,184000,207354355,1541,1541,1541,1541,0
|
|
20241015,183900,207354355,1541,1541,1541,1541,0
|
|
20241015,183800,207354355,1541,1541,1541,1541,0
|
|
20241015,183700,207354355,1541,1541,1541,1541,0
|
|
20241015,183600,207354355,1541,1541,1541,1541,0
|
|
20241015,183500,207354355,1541,1541,1541,1541,0
|
|
20241015,183400,207354355,1541,1541,1541,1541,0
|
|
20241015,183300,207354355,1541,1541,1541,1541,0
|
|
20241015,183200,207354355,1541,1541,1541,1541,0
|
|
20241015,183100,207354355,1541,1541,1541,1541,0
|
|
20241015,183000,207354355,1541,1541,1541,1541,0
|
|
20241015,182900,207354355,1541,1541,1541,1541,0
|
|
20241015,182800,207354355,1541,1541,1541,1541,0
|
|
20241015,182700,207354355,1541,1541,1541,1541,4985
|
|
20241015,182600,207354355,1541,1541,1541,1541,0
|
|
20241015,182500,207354355,1541,1541,1541,1541,0
|
|
20241015,182400,207354355,1541,1541,1541,1541,0
|
|
20241015,182300,207354355,1541,1541,1541,1541,0
|
|
20241015,182200,207354355,1541,1541,1541,1541,0
|
|
20241015,182100,207354355,1541,1541,1541,1541,0
|
|
20241015,182000,207354355,1541,1541,1541,1541,0
|
|
20241015,181900,207354355,1541,1541,1541,1541,0
|
|
20241015,181800,207354355,1541,1541,1541,1541,0
|
|
20241015,181700,207354355,1541,1541,1541,1541,0
|
|
20241015,181600,207354355,1541,1541,1541,1541,0
|
|
20241015,181500,207354355,1541,1541,1541,1541,0
|
|
20241015,181400,207354355,1541,1541,1541,1541,0
|
|
20241015,181300,207354355,1541,1541,1541,1541,0
|
|
20241015,181200,207354355,1541,1541,1541,1541,0
|
|
20241015,181100,207354355,1541,1541,1541,1541,0
|
|
20241015,181000,207354355,1541,1541,1541,1541,0
|
|
20241015,180900,207354355,1541,1541,1541,1541,0
|
|
20241015,180800,207354355,1541,1541,1541,1541,0
|
|
20241015,180700,207354355,1541,1541,1541,1541,0
|
|
20241015,180600,207354355,1541,1541,1541,1541,0
|
|
20241015,180500,207354355,1541,1541,1541,1541,0
|
|
20241015,180400,207354355,1541,1541,1541,1541,0
|
|
20241015,180300,207354355,1541,1541,1541,1541,0
|
|
20241015,180200,207354355,1541,1541,1541,1541,0
|
|
20241015,180100,207354355,1541,1541,1541,1541,0
|
|
20241015,180000,207354355,1541,1541,1541,1541,0
|
|
20241015,175900,207354355,1541,1541,1541,1541,0
|
|
20241015,175800,207354355,1541,1541,1541,1541,0
|
|
20241015,175700,207354355,1541,1541,1541,1541,4985
|
|
20241015,175600,207354355,1541,1541,1541,1541,0
|
|
20241015,175500,207354355,1541,1541,1541,1541,0
|
|
20241015,175400,207354355,1541,1541,1541,1541,0
|
|
20241015,175300,207354355,1541,1541,1541,1541,0
|
|
20241015,175200,207354355,1541,1541,1541,1541,0
|
|
20241015,175100,207354355,1541,1541,1541,1541,0
|
|
20241015,175000,207354355,1541,1541,1541,1541,0
|
|
20241015,174900,207354355,1541,1541,1541,1541,0
|
|
20241015,174800,207354355,1541,1541,1541,1541,0
|
|
20241015,174700,207354355,1541,1541,1541,1541,0
|
|
20241015,174600,207354355,1541,1541,1541,1541,0
|
|
20241015,174500,207354355,1541,1541,1541,1541,0
|
|
20241015,174400,207354355,1541,1541,1541,1541,0
|
|
20241015,174300,207354355,1541,1541,1541,1541,0
|
|
20241015,174200,207354355,1541,1541,1541,1541,0
|
|
20241015,174100,207354355,1541,1541,1541,1541,0
|
|
20241015,174000,207354355,1541,1541,1541,1541,0
|
|
20241015,173900,207354355,1541,1541,1541,1541,0
|
|
20241015,173800,207354355,1541,1541,1541,1541,0
|
|
20241015,173700,207354355,1541,1541,1541,1541,0
|
|
20241015,173600,207354355,1541,1541,1541,1541,0
|
|
20241015,173500,207354355,1541,1541,1541,1541,0
|
|
20241015,173400,207354355,1541,1541,1541,1541,0
|
|
20241015,173300,207354355,1541,1541,1541,1541,0
|
|
20241015,173200,207354355,1541,1541,1541,1541,0
|
|
20241015,173100,207354355,1541,1541,1541,1541,0
|
|
20241015,173000,207354355,1541,1541,1541,1541,0
|
|
20241015,172900,207354355,1541,1541,1541,1541,0
|
|
20241015,172800,207354355,1541,1541,1541,1541,0
|
|
20241015,172700,207354355,1541,1541,1541,1541,4985
|
|
20241015,172600,207354355,1541,1541,1541,1541,0
|
|
20241015,172500,207354355,1541,1541,1541,1541,0
|
|
20241015,172400,207354355,1541,1541,1541,1541,0
|
|
20241015,172300,207354355,1541,1541,1541,1541,0
|
|
20241015,172200,207354355,1541,1541,1541,1541,0
|
|
20241015,172100,207354355,1541,1541,1541,1541,0
|
|
20241015,172000,207354355,1541,1541,1541,1541,0
|
|
20241015,171900,207354355,1541,1541,1541,1541,0
|
|
20241015,171800,207354355,1541,1541,1541,1541,0
|
|
20241015,171700,207354355,1541,1541,1541,1541,0
|
|
20241015,171600,207354355,1541,1541,1541,1541,0
|
|
20241015,171500,207354355,1541,1541,1541,1541,0
|
|
20241015,171400,207354355,1541,1541,1541,1541,0
|
|
20241015,171300,207354355,1541,1541,1541,1541,0
|
|
20241015,171200,207354355,1541,1541,1541,1541,0
|
|
20241015,171100,207354355,1541,1541,1541,1541,0
|
|
20241015,171000,207354355,1541,1541,1541,1541,0
|
|
20241015,170900,207354355,1541,1541,1541,1541,0
|
|
20241015,170800,207354355,1541,1541,1541,1541,0
|
|
20241015,170700,207354355,1541,1541,1541,1541,0
|
|
20241015,170600,207354355,1541,1541,1541,1541,0
|
|
20241015,170500,207354355,1541,1541,1541,1541,0
|
|
20241015,170400,207354355,1541,1541,1541,1541,0
|
|
20241015,170300,207354355,1541,1541,1541,1541,0
|
|
20241015,170200,207354355,1541,1541,1541,1541,0
|
|
20241015,170100,207354355,1541,1541,1541,1541,0
|
|
20241015,170000,207354355,1541,1541,1541,1541,0
|
|
20241015,165900,207354355,1541,1541,1541,1541,0
|
|
20241015,165800,207354355,1541,1541,1541,1541,0
|
|
20241015,165700,207354355,1541,1541,1541,1541,4985
|
|
20241015,165600,207354355,1541,1541,1541,1541,0
|
|
20241015,165500,207354355,1541,1541,1541,1541,0
|
|
20241015,165400,207354355,1541,1541,1541,1541,0
|
|
20241015,165300,207354355,1541,1541,1541,1541,0
|
|
20241015,165200,207354355,1541,1541,1541,1541,0
|
|
20241015,165100,207354355,1541,1541,1541,1541,0
|
|
20241015,165000,207354355,1541,1541,1541,1541,0
|
|
20241015,164900,207354355,1541,1541,1541,1541,0
|
|
20241015,164800,207354355,1541,1541,1541,1541,0
|
|
20241015,164700,207354355,1541,1541,1541,1541,0
|
|
20241015,164600,207354355,1541,1541,1541,1541,0
|
|
20241015,164500,207354355,1541,1541,1541,1541,0
|
|
20241015,164400,207354355,1541,1541,1541,1541,0
|
|
20241015,164300,207354355,1541,1541,1541,1541,0
|
|
20241015,164200,207354355,1541,1541,1541,1541,0
|
|
20241015,164100,207354355,1541,1541,1541,1541,0
|
|
20241015,164000,207354355,1541,1541,1541,1541,0
|
|
20241015,163900,207354355,1541,1541,1541,1541,0
|
|
20241015,163800,207354355,1541,1541,1541,1541,0
|
|
20241015,163700,207354355,1541,1541,1541,1541,0
|
|
20241015,163600,207354355,1541,1541,1541,1541,0
|
|
20241015,163500,207354355,1541,1541,1541,1541,0
|
|
20241015,163400,207354355,1541,1541,1541,1541,0
|
|
20241015,163300,207354355,1541,1541,1541,1541,0
|
|
20241015,163200,207354355,1541,1541,1541,1541,0
|
|
20241015,163100,207354355,1541,1541,1541,1541,0
|
|
20241015,163000,207354355,1541,1541,1541,1541,0
|
|
20241015,162900,207354355,1541,1541,1541,1541,0
|
|
20241015,162800,207354355,1541,1541,1541,1541,0
|
|
20241015,162700,207354355,1541,1541,1541,1541,4985
|
|
20241015,162600,207354355,1541,1541,1541,1541,0
|
|
20241015,162500,207354355,1541,1541,1541,1541,0
|
|
20241015,162400,207354355,1541,1541,1541,1541,0
|
|
20241015,162300,207354355,1541,1541,1541,1541,0
|
|
20241015,162200,207354355,1541,1541,1541,1541,0
|
|
20241015,162100,207354355,1541,1541,1541,1541,0
|
|
20241015,162000,207354355,1541,1541,1541,1541,0
|
|
20241015,161900,207354355,1541,1541,1541,1541,0
|
|
20241015,161800,207354355,1541,1541,1541,1541,0
|
|
20241015,161700,207354355,1541,1541,1541,1541,0
|
|
20241015,161600,207354355,1541,1541,1541,1541,0
|
|
20241015,161500,207354355,1541,1541,1541,1541,0
|
|
20241015,161400,207354355,1541,1541,1541,1541,0
|
|
20241015,161300,207354355,1541,1541,1541,1541,0
|
|
20241015,161200,207354355,1541,1541,1541,1541,0
|
|
20241015,161100,207354355,1541,1541,1541,1541,0
|
|
20241015,161000,207354355,1541,1541,1541,1541,0
|
|
20241015,160900,207354355,1541,1541,1541,1541,0
|
|
20241015,160800,207354355,1541,1541,1541,1541,0
|
|
20241015,160700,207354355,1541,1541,1541,1541,0
|
|
20241015,160600,207354355,1541,1541,1541,1541,0
|
|
20241015,160500,207354355,1541,1541,1541,1541,0
|
|
20241015,160400,207354355,1541,1541,1541,1541,0
|
|
20241015,160300,207354355,1541,1541,1541,1541,0
|
|
20241015,160200,207354355,1541,1541,1541,1541,0
|
|
20241015,160100,207354355,1541,1541,1541,1541,0
|
|
20241015,160000,207354355,1541,1541,1541,1541,0
|
|
20241015,155900,207354355,1541,1541,1541,1541,0
|
|
20241015,155800,207354355,1541,1541,1541,1541,0
|
|
20241015,155700,207354355,1541,1541,1541,1541,4985
|
|
20241015,155600,207354355,1541,1541,1541,1541,0
|
|
20241015,155500,207354355,1541,1541,1541,1541,0
|
|
20241015,155400,207354355,1541,1541,1541,1541,0
|
|
20241015,155300,207354355,1541,1541,1541,1541,0
|
|
20241015,155200,207354355,1541,1541,1541,1541,0
|
|
20241015,155100,207354355,1541,1541,1541,1541,0
|
|
20241015,155000,207354355,1541,1541,1541,1541,0
|
|
20241015,154900,207354355,1541,1541,1541,1541,0
|
|
20241015,154800,207354355,1541,1541,1541,1541,0
|
|
20241015,154700,207354355,1541,1541,1541,1541,0
|
|
20241015,154600,207354355,1541,1541,1541,1541,0
|
|
20241015,154500,207354355,1541,1541,1541,1541,0
|
|
20241015,154400,207354355,1541,1541,1541,1541,0
|
|
20241015,154300,207354355,1541,1541,1541,1541,0
|
|
20241015,154200,207354355,1541,1541,1541,1541,0
|
|
20241015,154100,207354355,1541,1541,1541,1541,0
|
|
20241015,154000,207354355,1541,1541,1541,1541,0
|
|
20241015,153900,207354355,1541,1541,1541,1541,0
|
|
20241015,153800,207354355,1541,1541,1541,1541,0
|
|
20241015,153700,207354355,1541,1541,1541,1541,0
|
|
20241015,153600,207354355,1541,1541,1541,1541,0
|
|
20241015,153500,207354355,1541,1541,1541,1541,0
|
|
20241015,153400,207354355,1541,1541,1541,1541,0
|
|
20241015,153300,207354355,1541,1541,1541,1541,0
|
|
20241015,153200,207354355,1541,1541,1541,1541,0
|
|
20241015,153100,207354355,1541,1541,1541,1541,0
|
|
20241015,153000,207354355,1541,1541,1541,1541,4985
|
|
20241015,152900,199672470,1535,1535,1535,1535,0
|
|
20241015,152800,199672470,1535,1535,1535,1535,0
|
|
20241015,152700,199672470,1535,1535,1535,1535,0
|
|
20241015,152600,199672470,1535,1535,1535,1535,0
|
|
20241015,152500,199672470,1535,1535,1535,1535,0
|
|
20241015,152400,199672470,1535,1535,1535,1535,0
|
|
20241015,152300,199672470,1535,1535,1535,1535,0
|
|
20241015,152200,199672470,1535,1535,1535,1535,0
|
|
20241015,152100,199672470,1535,1535,1535,1535,0
|
|
20241015,152000,199672470,1535,1535,1535,1535,0
|
|
20241015,151900,199672470,1535,1535,1535,1535,100
|
|
20241015,151800,199518970,1540,1540,1540,1540,1093
|
|
20241015,151700,197835750,1540,1540,1540,1540,7
|
|
20241015,151600,197824970,1540,1540,1540,1540,2
|
|
20241015,151500,197821890,1540,1540,1540,1540,8
|
|
20241015,151400,197809570,1541,1540,1541,1535,9833
|
|
20241015,151300,182686567,1540,1540,1540,1539,11
|
|
20241015,151200,182669631,1540,1540,1540,1540,981
|
|
20241015,151100,181158891,1537,1541,1541,1537,355
|
|
20241015,151000,180612092,1541,1539,1541,1536,885
|
|
20241015,150900,179249796,1540,1540,1540,1540,13
|
|
20241015,150800,179229776,1540,1540,1540,1540,4
|
|
20241015,150700,179223616,1540,1540,1540,1540,9
|
|
20241015,150600,179209756,1540,1540,1540,1540,7
|
|
20241015,150500,179198976,1540,1540,1540,1540,7
|
|
20241015,150400,179188196,1538,1540,1540,1538,9
|
|
20241015,150300,179174348,1540,1538,1541,1538,12
|
|
20241015,150200,179155880,1541,1541,1541,1538,13
|
|
20241015,150100,179135869,1541,1541,1541,1539,11
|
|
20241015,150000,179118924,1542,1542,1542,1542,4
|
|
20241015,145900,179112756,1542,1542,1542,1542,8
|
|
20241015,145800,179100420,1541,1541,1541,1538,6495
|
|
20241015,145700,169091631,1541,1540,1541,1540,9
|
|
20241015,145600,169077764,1540,1544,1544,1540,113
|
|
20241015,145500,168903718,1542,1541,1542,1541,3712
|
|
20241015,145400,163180113,1541,1541,1541,1541,4
|
|
20241015,145300,163173949,1542,1537,1542,1535,1164
|
|
20241015,145200,161386866,1538,1541,1542,1538,1560
|
|
20241015,145100,158983202,1541,1541,1541,1541,208
|
|
20241015,145000,158662674,1541,1541,1541,1541,5
|
|
20241015,144900,158654969,1541,1541,1541,1541,5
|
|
20241015,144800,158647264,1540,1537,1540,1537,1503
|
|
20241015,144700,156335635,1537,1540,1540,1535,16
|
|
20241015,144600,156311034,1540,1540,1540,1540,14
|
|
20241015,144500,156289474,1540,1541,1541,1540,20
|
|
20241015,144400,156258656,1541,1541,1541,1541,2
|
|
20241015,144300,156255574,1541,1539,1542,1539,4513
|
|
20241015,144200,149303049,1539,1538,1539,1533,2011
|
|
20241015,144100,146208165,1533,1540,1540,1533,6
|
|
20241015,144000,146198939,1540,1540,1540,1540,6
|
|
20241015,143900,146189699,1536,1542,1542,1536,1013
|
|
20241015,143800,144633237,1538,1531,1538,1531,7970
|
|
20241015,143700,132406948,1531,1531,1531,1528,9
|
|
20241015,143600,132393182,1531,1531,1531,1531,6
|
|
20241015,143500,132383996,1527,1528,1531,1527,17
|
|
20241015,143400,132358027,1531,1530,1531,1528,10
|
|
20241015,143300,132342727,1531,1531,1531,1529,9
|
|
20241015,143200,132328956,1531,1528,1531,1528,60
|
|
20241015,143100,132237208,1528,1528,1529,1527,390
|
|
20241015,143000,131640922,1528,1528,1528,1528,8
|
|
20241015,142900,131628698,1529,1529,1529,1526,962
|
|
20241015,142800,130160664,1528,1529,1529,1528,11
|
|
20241015,142700,130143849,1528,1530,1530,1528,11
|
|
20241015,142600,130127023,1530,1530,1530,1530,7
|
|
20241015,142500,130116313,1530,1530,1530,1530,3
|
|
20241015,142400,130111723,1530,1530,1530,1530,272
|
|
20241015,142300,129695563,1531,1531,1531,1531,6
|
|
20241015,142200,129686377,1532,1534,1534,1530,37
|
|
20241015,142100,129629700,1534,1533,1534,1532,165
|
|
20241015,142000,129376755,1533,1533,1533,1532,2110
|
|
20241015,141900,126142127,1533,1533,1533,1532,170
|
|
20241015,141800,125881523,1533,1533,1533,1532,6
|
|
20241015,141700,125872327,1533,1533,1533,1533,8
|
|
20241015,141600,125860063,1533,1533,1533,1531,16
|
|
20241015,141500,125835545,1534,1531,1534,1531,163
|
|
20241015,141400,125585977,1531,1530,1531,1530,2501
|
|
20241015,141300,121759444,1530,1529,1530,1529,173
|
|
20241015,141200,121494926,1529,1529,1529,1529,3
|
|
20241015,141100,121490339,1529,1529,1529,1529,5
|
|
20241015,141000,121482694,1530,1521,1530,1521,3396
|
|
20241015,140900,116309958,1522,1522,1522,1521,12
|
|
20241015,140800,116291701,1522,1522,1522,1522,4
|
|
20241015,140700,116285613,1522,1521,1522,1520,974
|
|
20241015,140600,114804202,1521,1519,1521,1519,2602
|
|
20241015,140500,110849708,1519,1514,1519,1514,1078
|
|
20241015,140400,109216279,1514,1514,1514,1514,11
|
|
20241015,140300,109199625,1514,1514,1514,1514,9
|
|
20241015,140200,109185999,1514,1514,1514,1514,9
|
|
20241015,140100,109172373,1514,1514,1514,1514,10
|
|
20241015,140000,109157233,1514,1514,1514,1514,10
|
|
20241015,135900,109142093,1514,1514,1514,1514,7
|
|
20241015,135800,109131495,1514,1514,1514,1514,5
|
|
20241015,135700,109123925,1514,1510,1514,1509,12
|
|
20241015,135600,109105799,1510,1514,1514,1510,14
|
|
20241015,135500,109084639,1514,1514,1514,1514,3
|
|
20241015,135400,109080097,1514,1514,1514,1514,5
|
|
20241015,135300,109072527,1514,1510,1514,1506,2978
|
|
20241015,135200,104587629,1511,1511,1511,1511,14
|
|
20241015,135100,104566475,1511,1511,1511,1511,11
|
|
20241015,135000,104549854,1510,1511,1511,1509,5004
|
|
20241015,134900,96993814,1511,1511,1511,1511,6
|
|
20241015,134800,96984748,1506,1511,1511,1506,5006
|
|
20241015,134700,89445694,1506,1511,1511,1506,3010
|
|
20241015,134600,84912600,1511,1511,1511,1511,6
|
|
20241015,134500,84903534,1510,1510,1510,1509,1860
|
|
20241015,134400,82094936,1510,1509,1510,1509,9
|
|
20241015,134300,82081347,1509,1510,1510,1509,5
|
|
20241015,134200,82073798,1510,1510,1510,1510,3
|
|
20241015,134100,82069268,1510,1510,1510,1510,6
|
|
20241015,134000,82060208,1510,1510,1510,1510,7
|
|
20241015,133900,82049638,1510,1510,1510,1510,12
|
|
20241015,133800,82031518,1510,1510,1510,1510,6
|
|
20241015,133700,82022458,1510,1508,1510,1508,11
|
|
20241015,133600,82005858,1510,1510,1510,1510,6
|
|
20241015,133500,81996798,1507,1510,1510,1507,4
|
|
20241015,133400,81990764,1510,1507,1510,1506,46
|
|
20241015,133300,81921438,1509,1511,1511,1509,14
|
|
20241015,133200,81900288,1511,1511,1511,1511,14
|
|
20241015,133100,81879134,1511,1511,1511,1511,11
|
|
20241015,133000,81862513,1511,1511,1511,1511,5
|
|
20241015,132900,81854958,1511,1511,1511,1511,2
|
|
20241015,132800,81851936,1511,1511,1511,1508,189
|
|
20241015,132700,81566899,1511,1511,1511,1511,13
|
|
20241015,132600,81547256,1511,1511,1511,1511,6
|
|
20241015,132500,81538190,1511,1511,1511,1511,21
|
|
20241015,132400,81506459,1511,1511,1511,1511,11
|
|
20241015,132300,81489838,1511,1511,1511,1511,5
|
|
20241015,132200,81482283,1511,1508,1511,1508,931
|
|
20241015,132100,80077420,1507,1507,1507,1507,610
|
|
20241015,132000,79158150,1507,1507,1507,1507,5
|
|
20241015,131900,79150615,1507,1507,1507,1507,3
|
|
20241015,131800,79146094,1507,1507,1507,1507,0
|
|
20241015,131700,79146094,1507,1507,1507,1507,0
|
|
20241015,131600,79146094,1507,1507,1507,1507,0
|
|
20241015,131500,79146094,1507,1507,1507,1507,0
|
|
20241015,131400,79146094,1507,1505,1507,1505,1025
|
|
20241015,131300,77603429,1505,1496,1505,1495,2299
|
|
20241015,131200,74158572,1497,1497,1497,1497,103
|
|
20241015,131100,74004381,1503,1503,1503,1503,0
|
|
20241015,131000,74004381,1503,1497,1503,1496,718
|
|
20241015,130900,72929852,1498,1498,1498,1498,1000
|
|
20241015,130800,71431852,1498,1498,1498,1498,0
|
|
20241015,130700,71431852,1498,1498,1498,1498,0
|
|
20241015,130600,71431852,1498,1498,1498,1498,0
|
|
20241015,130500,71431852,1498,1498,1498,1498,0
|
|
20241015,130400,71431852,1498,1498,1498,1498,0
|
|
20241015,130300,71431852,1498,1498,1498,1498,0
|
|
20241015,130200,71431852,1498,1500,1500,1498,2093
|
|
20241015,130100,68294857,1500,1500,1500,1500,0
|
|
20241015,130000,68294857,1500,1500,1500,1500,0
|
|
20241015,125900,68294857,1500,1500,1500,1500,0
|
|
20241015,125800,68294857,1500,1500,1500,1500,50
|
|
20241015,125700,68219857,1500,1500,1500,1500,20
|
|
20241015,125600,68189857,1499,1499,1499,1499,0
|
|
20241015,125500,68189857,1499,1500,1500,1499,393
|
|
20241015,125400,67600747,1500,1500,1500,1500,3
|
|
20241015,125300,67596247,1499,1508,1508,1499,104
|
|
20241015,125200,67440342,1511,1511,1511,1511,0
|
|
20241015,125100,67440342,1511,1511,1511,1511,0
|
|
20241015,125000,67440342,1511,1506,1511,1506,80
|
|
20241015,124900,67319653,1506,1506,1506,1506,10
|
|
20241015,124800,67304593,1499,1499,1499,1499,0
|
|
20241015,124700,67304593,1499,1499,1499,1499,1
|
|
20241015,124600,67303094,1500,1500,1500,1500,0
|
|
20241015,124500,67303094,1500,1500,1500,1500,0
|
|
20241015,124400,67303094,1500,1500,1500,1500,0
|
|
20241015,124300,67303094,1500,1500,1500,1500,0
|
|
20241015,124200,67303094,1500,1501,1501,1500,602
|
|
20241015,124100,66400091,1500,1500,1500,1500,0
|
|
20241015,124000,66400091,1500,1500,1500,1500,0
|
|
20241015,123900,66400091,1500,1500,1500,1500,0
|
|
20241015,123800,66400091,1500,1500,1500,1500,0
|
|
20241015,123700,66400091,1500,1499,1500,1499,506
|
|
20241015,123600,65641099,1499,1499,1499,1499,0
|
|
20241015,123500,65641099,1499,1499,1499,1499,5
|
|
20241015,123400,65633604,1497,1497,1497,1497,0
|
|
20241015,123300,65633604,1497,1497,1497,1497,0
|
|
20241015,123200,65633604,1497,1497,1497,1497,0
|
|
20241015,123100,65633604,1497,1497,1497,1497,0
|
|
20241015,123000,65633604,1497,1497,1497,1497,65
|
|
20241015,122900,65536299,1500,1500,1500,1500,0
|
|
20241015,122800,65536299,1500,1502,1509,1499,4043
|
|
20241015,122700,59469730,1502,1503,1503,1502,1313
|
|
20241015,122600,57496891,1503,1503,1503,1503,160
|
|
20241015,122500,57256411,1503,1503,1503,1503,0
|
|
20241015,122400,57256411,1503,1503,1503,1503,0
|
|
20241015,122300,57256411,1503,1505,1505,1503,3078
|
|
20241015,122200,52627046,1505,1505,1505,1505,0
|
|
20241015,122100,52627046,1505,1505,1505,1505,0
|
|
20241015,122000,52627046,1505,1505,1505,1505,0
|
|
20241015,121900,52627046,1505,1505,1505,1505,0
|
|
20241015,121800,52627046,1505,1505,1505,1505,0
|
|
20241015,121700,52627046,1505,1505,1505,1505,0
|
|
20241015,121600,52627046,1505,1505,1505,1505,0
|
|
20241015,121500,52627046,1505,1505,1505,1505,0
|
|
20241015,121400,52627046,1505,1505,1505,1505,0
|
|
20241015,121300,52627046,1505,1507,1507,1505,1000
|
|
20241015,121200,51121646,1507,1507,1507,1507,0
|
|
20241015,121100,51121646,1507,1507,1507,1507,0
|
|
20241015,121000,51121646,1507,1509,1509,1507,615
|
|
20241015,120900,50194726,1508,1508,1508,1508,0
|
|
20241015,120800,50194726,1508,1508,1508,1508,0
|
|
20241015,120700,50194726,1508,1508,1508,1508,215
|
|
20241015,120600,49870506,1508,1508,1508,1508,10
|
|
20241015,120500,49855426,1507,1507,1507,1507,0
|
|
20241015,120400,49855426,1507,1507,1507,1507,0
|
|
20241015,120300,49855426,1507,1507,1507,1507,0
|
|
20241015,120200,49855426,1507,1507,1507,1507,0
|
|
20241015,120100,49855426,1507,1507,1507,1507,0
|
|
20241015,120000,49855426,1507,1508,1508,1507,471
|
|
20241015,115900,49145358,1509,1509,1509,1509,0
|
|
20241015,115800,49145358,1509,1509,1509,1509,0
|
|
20241015,115700,49145358,1509,1509,1509,1509,0
|
|
20241015,115600,49145358,1509,1509,1509,1509,0
|
|
20241015,115500,49145358,1509,1509,1509,1509,0
|
|
20241015,115400,49145358,1509,1509,1509,1509,0
|
|
20241015,115300,49145358,1509,1509,1509,1509,0
|
|
20241015,115200,49145358,1509,1512,1512,1509,1300
|
|
20241015,115100,47183258,1509,1509,1509,1509,0
|
|
20241015,115000,47183258,1509,1509,1509,1509,0
|
|
20241015,114900,47183258,1509,1509,1509,1509,150
|
|
20241015,114800,46956908,1510,1513,1513,1510,500
|
|
20241015,114700,46201588,1514,1514,1514,1514,0
|
|
20241015,114600,46201588,1514,1514,1514,1514,97
|
|
20241015,114500,46054730,1513,1513,1513,1513,50
|
|
20241015,114400,45979080,1514,1513,1514,1513,80
|
|
20241015,114300,45857980,1514,1514,1514,1514,20
|
|
20241015,114200,45827700,1513,1513,1513,1513,0
|
|
20241015,114100,45827700,1513,1513,1513,1513,20
|
|
20241015,114000,45797440,1513,1513,1513,1513,50
|
|
20241015,113900,45721790,1512,1512,1512,1512,14
|
|
20241015,113800,45700622,1512,1512,1512,1512,66
|
|
20241015,113700,45600830,1512,1512,1512,1512,0
|
|
20241015,113600,45600830,1512,1510,1512,1509,655
|
|
20241015,113500,44610885,1510,1512,1512,1510,290
|
|
20241015,113400,44172785,1512,1512,1512,1512,20
|
|
20241015,113300,44142545,1511,1512,1512,1511,180
|
|
20241015,113200,43870485,1515,1515,1515,1515,0
|
|
20241015,113100,43870485,1515,1515,1515,1515,50
|
|
20241015,113000,43794735,1509,1508,1509,1508,615
|
|
20241015,112900,42866800,1508,1508,1508,1508,45
|
|
20241015,112800,42798940,1508,1508,1508,1508,1
|
|
20241015,112700,42797432,1500,1500,1500,1500,0
|
|
20241015,112600,42797432,1500,1499,1500,1499,755
|
|
20241015,112500,41664968,1497,1497,1497,1497,0
|
|
20241015,112400,41664968,1497,1499,1499,1497,276
|
|
20241015,112300,41251778,1500,1504,1504,1500,2548
|
|
20241015,112200,37424315,1503,1503,1503,1503,0
|
|
20241015,112100,37424315,1503,1503,1503,1503,0
|
|
20241015,112000,37424315,1503,1503,1503,1503,0
|
|
20241015,111900,37424315,1503,1503,1503,1503,0
|
|
20241015,111800,37424315,1503,1503,1503,1503,0
|
|
20241015,111700,37424315,1503,1506,1506,1503,438
|
|
20241015,111600,36765468,1506,1506,1506,1506,0
|
|
20241015,111500,36765468,1506,1506,1506,1506,6
|
|
20241015,111400,36756432,1506,1506,1506,1506,3
|
|
20241015,111300,36751914,1505,1505,1505,1505,0
|
|
20241015,111200,36751914,1505,1505,1505,1505,0
|
|
20241015,111100,36751914,1505,1505,1505,1505,0
|
|
20241015,111000,36751914,1505,1505,1505,1505,0
|
|
20241015,110900,36751914,1505,1505,1505,1505,0
|
|
20241015,110800,36751914,1505,1505,1505,1505,0
|
|
20241015,110700,36751914,1505,1505,1505,1505,0
|
|
20241015,110600,36751914,1505,1508,1508,1505,1367
|
|
20241015,110500,34692368,1507,1507,1507,1507,0
|
|
20241015,110400,34692368,1507,1507,1507,1507,200
|
|
20241015,110300,34390968,1507,1508,1508,1507,100
|
|
20241015,110200,34240265,1508,1512,1512,1508,6702
|
|
20241015,110100,24122694,1512,1512,1512,1512,6
|
|
20241015,110000,24113622,1512,1512,1512,1512,12
|
|
20241015,105900,24095478,1512,1512,1512,1512,2001
|
|
20241015,105800,21069966,1512,1512,1512,1512,0
|
|
20241015,105700,21069966,1512,1512,1512,1512,0
|
|
20241015,105600,21069966,1512,1512,1512,1512,0
|
|
20241015,105500,21069966,1512,1512,1512,1512,0
|
|
20241015,105400,21069966,1512,1512,1512,1512,0
|
|
20241015,105300,21069966,1512,1512,1512,1512,0
|
|
20241015,105200,21069966,1512,1512,1512,1512,107
|
|
20241015,105100,20908182,1511,1512,1512,1511,414
|
|
20241015,105000,20282428,1512,1512,1512,1512,3
|
|
20241015,104900,20277892,1512,1512,1512,1512,3
|
|
20241015,104800,20273356,1512,1512,1512,1512,0
|
|
20241015,104700,20273356,1512,1512,1512,1512,0
|
|
20241015,104600,20273356,1512,1512,1512,1512,0
|
|
20241015,104500,20273356,1512,1513,1513,1512,3241
|
|
20241015,104400,15370054,1514,1514,1514,1514,0
|
|
20241015,104300,15370054,1514,1516,1516,1514,1197
|
|
20241015,104200,13556447,1523,1523,1523,1523,0
|
|
20241015,104100,13556447,1523,1523,1523,1523,0
|
|
20241015,104000,13556447,1523,1523,1523,1523,100
|
|
20241015,103900,13404147,1523,1523,1523,1523,0
|
|
20241015,103800,13404147,1523,1523,1523,1523,0
|
|
20241015,103700,13404147,1523,1523,1523,1523,0
|
|
20241015,103600,13404147,1523,1523,1523,1523,0
|
|
20241015,103500,13404147,1523,1523,1523,1523,0
|
|
20241015,103400,13404147,1523,1523,1523,1523,0
|
|
20241015,103300,13404147,1523,1523,1523,1523,0
|
|
20241015,103200,13404147,1523,1523,1523,1523,3
|
|
20241015,103100,13399578,1524,1524,1524,1524,0
|
|
20241015,103000,13399578,1524,1524,1524,1524,0
|
|
20241015,102900,13399578,1524,1524,1524,1524,0
|
|
20241015,102800,13399578,1524,1524,1524,1524,0
|
|
20241015,102700,13399578,1524,1524,1524,1524,0
|
|
20241015,102600,13399578,1524,1524,1524,1524,0
|
|
20241015,102500,13399578,1524,1524,1524,1524,0
|
|
20241015,102400,13399578,1524,1524,1524,1524,0
|
|
20241015,102300,13399578,1524,1524,1524,1524,34
|
|
20241015,102200,13347762,1514,1519,1521,1514,133
|
|
20241015,102100,13145613,1519,1519,1519,1519,0
|
|
20241015,102000,13145613,1519,1519,1519,1519,0
|
|
20241015,101900,13145613,1519,1519,1519,1519,706
|
|
20241015,101800,12073199,1519,1519,1519,1519,20
|
|
20241015,101700,12042819,1519,1519,1519,1519,0
|
|
20241015,101600,12042819,1519,1519,1519,1519,100
|
|
20241015,101500,11890919,1519,1519,1519,1519,1
|
|
20241015,101400,11889400,1514,1514,1514,1514,0
|
|
20241015,101300,11889400,1514,1514,1514,1514,0
|
|
20241015,101200,11889400,1514,1515,1515,1514,1189
|
|
20241015,101100,10089064,1515,1515,1515,1515,0
|
|
20241015,101000,10089064,1515,1515,1515,1515,0
|
|
20241015,100900,10089064,1515,1515,1515,1515,0
|
|
20241015,100800,10089064,1515,1515,1515,1515,13
|
|
20241015,100700,10069369,1519,1519,1519,1519,0
|
|
20241015,100600,10069369,1519,1519,1519,1519,1
|
|
20241015,100500,10067850,1514,1514,1514,1514,0
|
|
20241015,100400,10067850,1514,1514,1514,1514,0
|
|
20241015,100300,10067850,1514,1514,1514,1514,0
|
|
20241015,100200,10067850,1514,1514,1514,1514,0
|
|
20241015,100100,10067850,1514,1514,1514,1514,0
|
|
20241015,100000,10067850,1514,1514,1514,1514,0
|
|
20241015,095900,10067850,1514,1514,1514,1514,0
|
|
20241015,095800,10067850,1514,1514,1514,1514,0
|
|
20241015,095700,10067850,1514,1514,1514,1514,0
|
|
20241015,095600,10067850,1514,1514,1514,1514,0
|
|
20241015,095500,10067850,1514,1514,1514,1514,0
|
|
20241015,095400,10067850,1514,1514,1514,1514,335
|
|
20241015,095300,9560660,1520,1520,1520,1520,0
|
|
20241015,095200,9560660,1520,1520,1520,1520,0
|
|
20241015,095100,9560660,1520,1520,1520,1520,0
|
|
20241015,095000,9560660,1520,1520,1520,1520,0
|
|
20241015,094900,9560660,1520,1520,1520,1520,0
|
|
20241015,094800,9560660,1520,1520,1520,1520,0
|
|
20241015,094700,9560660,1520,1520,1520,1520,10
|
|
20241015,094600,9545460,1513,1513,1513,1513,431
|
|
20241015,094500,8893357,1521,1521,1521,1521,200
|
|
20241015,094400,8589157,1521,1521,1521,1521,0
|
|
20241015,094300,8589157,1521,1521,1521,1521,0
|
|
20241015,094200,8589157,1521,1521,1521,1521,0
|
|
20241015,094100,8589157,1521,1521,1521,1521,0
|
|
20241015,094000,8589157,1521,1521,1521,1521,0
|
|
20241015,093900,8589157,1521,1521,1521,1521,0
|
|
20241015,093800,8589157,1521,1521,1521,1521,0
|
|
20241015,093700,8589157,1521,1521,1521,1521,0
|
|
20241015,093600,8589157,1521,1521,1521,1521,0
|
|
20241015,093500,8589157,1521,1521,1521,1521,0
|
|
20241015,093400,8589157,1521,1515,1521,1514,1308
|
|
20241015,093300,6608316,1516,1516,1516,1516,202
|
|
20241015,093200,6302084,1516,1516,1516,1516,0
|
|
20241015,093100,6302084,1516,1516,1516,1516,86
|
|
20241015,093000,6171708,1516,1516,1516,1516,0
|
|
20241015,092900,6171708,1516,1516,1516,1516,0
|
|
20241015,092800,6171708,1516,1516,1516,1516,0
|
|
20241015,092700,6171708,1516,1516,1516,1516,0
|
|
20241015,092600,6171708,1516,1516,1516,1516,1
|
|
20241015,092500,6170192,1516,1516,1516,1516,0
|
|
20241015,092400,6170192,1516,1516,1516,1516,51
|
|
20241015,092300,6092876,1516,1516,1516,1516,0
|
|
20241015,092200,6092876,1516,1516,1516,1516,500
|
|
20241015,092100,5334876,1516,1516,1516,1516,11
|
|
20241015,092000,5318200,1525,1525,1525,1525,1
|
|
20241015,091900,5316675,1525,1525,1525,1525,0
|
|
20241015,091800,5316675,1525,1514,1525,1514,16
|
|
20241015,091700,5292286,1529,1529,1529,1529,0
|
|
20241015,091600,5292286,1529,1529,1529,1529,0
|
|
20241015,091500,5292286,1529,1529,1529,1529,0
|
|
20241015,091400,5292286,1529,1529,1529,1529,0
|
|
20241015,091300,5292286,1529,1529,1529,1529,0
|
|
20241015,091200,5292286,1529,1529,1529,1529,5
|
|
20241015,091100,5284641,1531,1531,1531,1531,0
|
|
20241015,091000,5284641,1531,1531,1531,1531,0
|
|
20241015,090900,5284641,1531,1521,1531,1521,1000
|
|
20241015,090800,3755861,1511,1511,1511,1511,0
|
|
20241015,090700,3755861,1511,1511,1511,1511,0
|
|
20241015,090600,3755861,1511,1511,1511,1511,10
|
|
20241015,090500,3740751,1516,1516,1516,1516,0
|
|
20241015,090400,3740751,1516,1516,1516,1516,500
|
|
20241015,090300,2982751,1516,1516,1516,1516,140
|
|
20241015,090200,2770511,1531,1531,1531,1531,500
|
|
20241015,090100,2005011,1531,1531,1531,1531,0
|
|
20241015,090000,2005011,1531,1558,1558,1531,1307
|