599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185600,578365439,1597,1597,1597,1597,5560
|
|
20241017,185500,578365439,1597,1597,1597,1597,0
|
|
20241017,185400,578365439,1597,1597,1597,1597,0
|
|
20241017,185300,578365439,1597,1597,1597,1597,0
|
|
20241017,185200,578365439,1597,1597,1597,1597,0
|
|
20241017,185100,578365439,1597,1597,1597,1597,0
|
|
20241017,185000,578365439,1597,1597,1597,1597,0
|
|
20241017,184900,578365439,1597,1597,1597,1597,0
|
|
20241017,184800,578365439,1597,1597,1597,1597,0
|
|
20241017,184700,578365439,1597,1597,1597,1597,0
|
|
20241017,184600,578365439,1597,1597,1597,1597,0
|
|
20241017,184500,578365439,1597,1597,1597,1597,0
|
|
20241017,184400,578365439,1597,1597,1597,1597,0
|
|
20241017,184300,578365439,1597,1597,1597,1597,0
|
|
20241017,184200,578365439,1597,1597,1597,1597,0
|
|
20241017,184100,578365439,1597,1597,1597,1597,0
|
|
20241017,184000,578365439,1597,1597,1597,1597,0
|
|
20241017,183900,578365439,1597,1597,1597,1597,0
|
|
20241017,183800,578365439,1597,1597,1597,1597,0
|
|
20241017,183700,578365439,1597,1597,1597,1597,0
|
|
20241017,183600,578365439,1597,1597,1597,1597,0
|
|
20241017,183500,578365439,1597,1597,1597,1597,0
|
|
20241017,183400,578365439,1597,1597,1597,1597,0
|
|
20241017,183300,578365439,1597,1597,1597,1597,0
|
|
20241017,183200,578365439,1597,1597,1597,1597,0
|
|
20241017,183100,578365439,1597,1597,1597,1597,0
|
|
20241017,183000,578365439,1597,1597,1597,1597,0
|
|
20241017,182900,578365439,1597,1597,1597,1597,0
|
|
20241017,182800,578365439,1597,1597,1597,1597,0
|
|
20241017,182700,578365439,1597,1597,1597,1597,0
|
|
20241017,182600,578365439,1597,1597,1597,1597,5560
|
|
20241017,182500,578365439,1597,1597,1597,1597,0
|
|
20241017,182400,578365439,1597,1597,1597,1597,0
|
|
20241017,182300,578365439,1597,1597,1597,1597,0
|
|
20241017,182200,578365439,1597,1597,1597,1597,0
|
|
20241017,182100,578365439,1597,1597,1597,1597,0
|
|
20241017,182000,578365439,1597,1597,1597,1597,0
|
|
20241017,181900,578365439,1597,1597,1597,1597,0
|
|
20241017,181800,578365439,1597,1597,1597,1597,0
|
|
20241017,181700,578365439,1597,1597,1597,1597,0
|
|
20241017,181600,578365439,1597,1597,1597,1597,0
|
|
20241017,181500,578365439,1597,1597,1597,1597,0
|
|
20241017,181400,578365439,1597,1597,1597,1597,0
|
|
20241017,181300,578365439,1597,1597,1597,1597,0
|
|
20241017,181200,578365439,1597,1597,1597,1597,0
|
|
20241017,181100,578365439,1597,1597,1597,1597,0
|
|
20241017,181000,578365439,1597,1597,1597,1597,0
|
|
20241017,180900,578365439,1597,1597,1597,1597,0
|
|
20241017,180800,578365439,1597,1597,1597,1597,0
|
|
20241017,180700,578365439,1597,1597,1597,1597,0
|
|
20241017,180600,578365439,1597,1597,1597,1597,0
|
|
20241017,180500,578365439,1597,1597,1597,1597,0
|
|
20241017,180400,578365439,1597,1597,1597,1597,0
|
|
20241017,180300,578365439,1597,1597,1597,1597,0
|
|
20241017,180200,578365439,1597,1597,1597,1597,0
|
|
20241017,180100,578365439,1597,1597,1597,1597,0
|
|
20241017,180000,578365439,1597,1597,1597,1597,0
|
|
20241017,175900,578365439,1597,1597,1597,1597,0
|
|
20241017,175800,578365439,1597,1597,1597,1597,0
|
|
20241017,175700,578365439,1597,1597,1597,1597,0
|
|
20241017,175600,578365439,1597,1597,1597,1597,5560
|
|
20241017,175500,578365439,1597,1597,1597,1597,0
|
|
20241017,175400,578365439,1597,1597,1597,1597,0
|
|
20241017,175300,578365439,1597,1597,1597,1597,0
|
|
20241017,175200,578365439,1597,1597,1597,1597,0
|
|
20241017,175100,578365439,1597,1597,1597,1597,0
|
|
20241017,175000,578365439,1597,1597,1597,1597,0
|
|
20241017,174900,578365439,1597,1597,1597,1597,0
|
|
20241017,174800,578365439,1597,1597,1597,1597,0
|
|
20241017,174700,578365439,1597,1597,1597,1597,0
|
|
20241017,174600,578365439,1597,1597,1597,1597,0
|
|
20241017,174500,578365439,1597,1597,1597,1597,0
|
|
20241017,174400,578365439,1597,1597,1597,1597,0
|
|
20241017,174300,578365439,1597,1597,1597,1597,0
|
|
20241017,174200,578365439,1597,1597,1597,1597,0
|
|
20241017,174100,578365439,1597,1597,1597,1597,0
|
|
20241017,174000,578365439,1597,1597,1597,1597,0
|
|
20241017,173900,578365439,1597,1597,1597,1597,0
|
|
20241017,173800,578365439,1597,1597,1597,1597,0
|
|
20241017,173700,578365439,1597,1597,1597,1597,0
|
|
20241017,173600,578365439,1597,1597,1597,1597,0
|
|
20241017,173500,578365439,1597,1597,1597,1597,0
|
|
20241017,173400,578365439,1597,1597,1597,1597,0
|
|
20241017,173300,578365439,1597,1597,1597,1597,0
|
|
20241017,173200,578365439,1597,1597,1597,1597,0
|
|
20241017,173100,578365439,1597,1597,1597,1597,0
|
|
20241017,173000,578365439,1597,1597,1597,1597,0
|
|
20241017,172900,578365439,1597,1597,1597,1597,0
|
|
20241017,172800,578365439,1597,1597,1597,1597,0
|
|
20241017,172700,578365439,1597,1597,1597,1597,0
|
|
20241017,172600,578365439,1597,1597,1597,1597,5560
|
|
20241017,172500,578365439,1597,1597,1597,1597,0
|
|
20241017,172400,578365439,1597,1597,1597,1597,0
|
|
20241017,172300,578365439,1597,1597,1597,1597,0
|
|
20241017,172200,578365439,1597,1597,1597,1597,0
|
|
20241017,172100,578365439,1597,1597,1597,1597,0
|
|
20241017,172000,578365439,1597,1597,1597,1597,0
|
|
20241017,171900,578365439,1597,1597,1597,1597,0
|
|
20241017,171800,578365439,1597,1597,1597,1597,0
|
|
20241017,171700,578365439,1597,1597,1597,1597,0
|
|
20241017,171600,578365439,1597,1597,1597,1597,0
|
|
20241017,171500,578365439,1597,1597,1597,1597,0
|
|
20241017,171400,578365439,1597,1597,1597,1597,0
|
|
20241017,171300,578365439,1597,1597,1597,1597,0
|
|
20241017,171200,578365439,1597,1597,1597,1597,0
|
|
20241017,171100,578365439,1597,1597,1597,1597,0
|
|
20241017,171000,578365439,1597,1597,1597,1597,0
|
|
20241017,170900,578365439,1597,1597,1597,1597,0
|
|
20241017,170800,578365439,1597,1597,1597,1597,0
|
|
20241017,170700,578365439,1597,1597,1597,1597,0
|
|
20241017,170600,578365439,1597,1597,1597,1597,0
|
|
20241017,170500,578365439,1597,1597,1597,1597,0
|
|
20241017,170400,578365439,1597,1597,1597,1597,0
|
|
20241017,170300,578365439,1597,1597,1597,1597,0
|
|
20241017,170200,578365439,1597,1597,1597,1597,0
|
|
20241017,170100,578365439,1597,1597,1597,1597,0
|
|
20241017,170000,578365439,1597,1597,1597,1597,0
|
|
20241017,165900,578365439,1597,1597,1597,1597,0
|
|
20241017,165800,578365439,1597,1597,1597,1597,0
|
|
20241017,165700,578365439,1597,1597,1597,1597,0
|
|
20241017,165600,578365439,1597,1597,1597,1597,5560
|
|
20241017,165500,578365439,1597,1597,1597,1597,0
|
|
20241017,165400,578365439,1597,1597,1597,1597,0
|
|
20241017,165300,578365439,1597,1597,1597,1597,0
|
|
20241017,165200,578365439,1597,1597,1597,1597,0
|
|
20241017,165100,578365439,1597,1597,1597,1597,0
|
|
20241017,165000,578365439,1597,1597,1597,1597,0
|
|
20241017,164900,578365439,1597,1597,1597,1597,0
|
|
20241017,164800,578365439,1597,1597,1597,1597,0
|
|
20241017,164700,578365439,1597,1597,1597,1597,0
|
|
20241017,164600,578365439,1597,1597,1597,1597,0
|
|
20241017,164500,578365439,1597,1597,1597,1597,0
|
|
20241017,164400,578365439,1597,1597,1597,1597,0
|
|
20241017,164300,578365439,1597,1597,1597,1597,0
|
|
20241017,164200,578365439,1597,1597,1597,1597,0
|
|
20241017,164100,578365439,1597,1597,1597,1597,0
|
|
20241017,164000,578365439,1597,1597,1597,1597,0
|
|
20241017,163900,578365439,1597,1597,1597,1597,0
|
|
20241017,163800,578365439,1597,1597,1597,1597,0
|
|
20241017,163700,578365439,1597,1597,1597,1597,0
|
|
20241017,163600,578365439,1597,1597,1597,1597,0
|
|
20241017,163500,578365439,1597,1597,1597,1597,0
|
|
20241017,163400,578365439,1597,1597,1597,1597,0
|
|
20241017,163300,578365439,1597,1597,1597,1597,0
|
|
20241017,163200,578365439,1597,1597,1597,1597,0
|
|
20241017,163100,578365439,1597,1597,1597,1597,0
|
|
20241017,163000,578365439,1597,1597,1597,1597,0
|
|
20241017,162900,578365439,1597,1597,1597,1597,0
|
|
20241017,162800,578365439,1597,1597,1597,1597,0
|
|
20241017,162700,578365439,1597,1597,1597,1597,0
|
|
20241017,162600,578365439,1597,1597,1597,1597,5560
|
|
20241017,162500,578365439,1597,1597,1597,1597,0
|
|
20241017,162400,578365439,1597,1597,1597,1597,0
|
|
20241017,162300,578365439,1597,1597,1597,1597,0
|
|
20241017,162200,578365439,1597,1597,1597,1597,0
|
|
20241017,162100,578365439,1597,1597,1597,1597,0
|
|
20241017,162000,578365439,1597,1597,1597,1597,0
|
|
20241017,161900,578365439,1597,1597,1597,1597,0
|
|
20241017,161800,578365439,1597,1597,1597,1597,0
|
|
20241017,161700,578365439,1597,1597,1597,1597,0
|
|
20241017,161600,578365439,1597,1597,1597,1597,0
|
|
20241017,161500,578365439,1597,1597,1597,1597,0
|
|
20241017,161400,578365439,1597,1597,1597,1597,0
|
|
20241017,161300,578365439,1597,1597,1597,1597,0
|
|
20241017,161200,578365439,1597,1597,1597,1597,0
|
|
20241017,161100,578365439,1597,1597,1597,1597,0
|
|
20241017,161000,578365439,1597,1597,1597,1597,0
|
|
20241017,160900,578365439,1597,1597,1597,1597,0
|
|
20241017,160800,578365439,1597,1597,1597,1597,0
|
|
20241017,160700,578365439,1597,1597,1597,1597,0
|
|
20241017,160600,578365439,1597,1597,1597,1597,0
|
|
20241017,160500,578365439,1597,1597,1597,1597,0
|
|
20241017,160400,578365439,1597,1597,1597,1597,0
|
|
20241017,160300,578365439,1597,1597,1597,1597,0
|
|
20241017,160200,578365439,1597,1597,1597,1597,0
|
|
20241017,160100,578365439,1597,1597,1597,1597,0
|
|
20241017,160000,578365439,1597,1597,1597,1597,0
|
|
20241017,155900,578365439,1597,1597,1597,1597,0
|
|
20241017,155800,578365439,1597,1597,1597,1597,0
|
|
20241017,155700,578365439,1597,1597,1597,1597,0
|
|
20241017,155600,578365439,1597,1597,1597,1597,5560
|
|
20241017,155500,578365439,1597,1597,1597,1597,0
|
|
20241017,155400,578365439,1597,1597,1597,1597,0
|
|
20241017,155300,578365439,1597,1597,1597,1597,0
|
|
20241017,155200,578365439,1597,1597,1597,1597,0
|
|
20241017,155100,578365439,1597,1597,1597,1597,0
|
|
20241017,155000,578365439,1597,1597,1597,1597,0
|
|
20241017,154900,578365439,1597,1597,1597,1597,0
|
|
20241017,154800,578365439,1597,1597,1597,1597,0
|
|
20241017,154700,578365439,1597,1597,1597,1597,0
|
|
20241017,154600,578365439,1597,1597,1597,1597,0
|
|
20241017,154500,578365439,1597,1597,1597,1597,0
|
|
20241017,154400,578365439,1597,1597,1597,1597,0
|
|
20241017,154300,578365439,1597,1597,1597,1597,0
|
|
20241017,154200,578365439,1597,1597,1597,1597,0
|
|
20241017,154100,578365439,1597,1597,1597,1597,0
|
|
20241017,154000,578365439,1597,1597,1597,1597,0
|
|
20241017,153900,578365439,1597,1597,1597,1597,0
|
|
20241017,153800,578365439,1597,1597,1597,1597,0
|
|
20241017,153700,578365439,1597,1597,1597,1597,0
|
|
20241017,153600,578365439,1597,1597,1597,1597,0
|
|
20241017,153500,578365439,1597,1597,1597,1597,0
|
|
20241017,153400,578365439,1597,1597,1597,1597,0
|
|
20241017,153300,578365439,1597,1597,1597,1597,0
|
|
20241017,153200,578365439,1597,1597,1597,1597,0
|
|
20241017,153100,578365439,1597,1597,1597,1597,0
|
|
20241017,153000,578365439,1597,1597,1597,1597,5560
|
|
20241017,152900,569486119,1607,1607,1607,1607,0
|
|
20241017,152800,569486119,1607,1607,1607,1607,0
|
|
20241017,152700,569486119,1607,1607,1607,1607,0
|
|
20241017,152600,569486119,1607,1607,1607,1607,0
|
|
20241017,152500,569486119,1607,1607,1607,1607,0
|
|
20241017,152400,569486119,1607,1607,1607,1607,0
|
|
20241017,152300,569486119,1607,1607,1607,1607,0
|
|
20241017,152200,569486119,1607,1607,1607,1607,0
|
|
20241017,152100,569486119,1607,1607,1607,1607,0
|
|
20241017,152000,569486119,1607,1607,1607,1607,0
|
|
20241017,151900,569486119,1607,1600,1607,1598,809
|
|
20241017,151800,568193317,1600,1600,1600,1600,1722
|
|
20241017,151700,565438117,1600,1602,1602,1600,3476
|
|
20241017,151600,559876259,1602,1602,1609,1602,5237
|
|
20241017,151500,551456096,1602,1602,1602,1602,0
|
|
20241017,151400,551456096,1602,1602,1602,1602,0
|
|
20241017,151300,551456096,1602,1605,1605,1601,2019
|
|
20241017,151200,548221622,1606,1611,1611,1606,2133
|
|
20241017,151100,544788673,1612,1612,1612,1612,0
|
|
20241017,151000,544788673,1612,1612,1612,1612,125
|
|
20241017,150900,544587173,1612,1612,1612,1612,130
|
|
20241017,150800,544377613,1613,1613,1613,1613,110
|
|
20241017,150700,544200183,1614,1621,1621,1614,17621
|
|
20241017,150600,515654407,1621,1620,1621,1620,1113
|
|
20241017,150500,513851153,1620,1620,1620,1620,0
|
|
20241017,150400,513851153,1620,1620,1620,1620,0
|
|
20241017,150300,513851153,1620,1620,1620,1620,48
|
|
20241017,150200,513773393,1615,1615,1615,1615,0
|
|
20241017,150100,513773393,1615,1615,1615,1615,171
|
|
20241017,150000,513497228,1620,1620,1620,1620,0
|
|
20241017,145900,513497228,1620,1615,1620,1615,503
|
|
20241017,145800,512684868,1615,1622,1622,1615,879
|
|
20241017,145700,511265262,1616,1616,1616,1616,60
|
|
20241017,145600,511168302,1624,1624,1624,1624,0
|
|
20241017,145500,511168302,1624,1624,1624,1624,0
|
|
20241017,145400,511168302,1624,1624,1624,1624,0
|
|
20241017,145300,511168302,1624,1616,1624,1615,1705
|
|
20241017,145200,508414382,1615,1615,1615,1615,0
|
|
20241017,145100,508414382,1615,1615,1615,1615,0
|
|
20241017,145000,508414382,1615,1615,1615,1615,0
|
|
20241017,144900,508414382,1615,1615,1615,1615,0
|
|
20241017,144800,508414382,1615,1615,1615,1615,0
|
|
20241017,144700,508414382,1615,1615,1615,1615,0
|
|
20241017,144600,508414382,1615,1615,1615,1615,0
|
|
20241017,144500,508414382,1615,1615,1615,1615,0
|
|
20241017,144400,508414382,1615,1615,1615,1615,0
|
|
20241017,144300,508414382,1615,1615,1615,1615,80
|
|
20241017,144200,508285182,1616,1616,1616,1616,0
|
|
20241017,144100,508285182,1616,1616,1616,1616,0
|
|
20241017,144000,508285182,1616,1617,1617,1616,1000
|
|
20241017,143900,506669172,1616,1616,1616,1616,0
|
|
20241017,143800,506669172,1616,1616,1616,1616,0
|
|
20241017,143700,506669172,1616,1616,1616,1616,0
|
|
20241017,143600,506669172,1616,1616,1616,1616,125
|
|
20241017,143500,506467172,1616,1616,1616,1616,0
|
|
20241017,143400,506467172,1616,1616,1616,1616,0
|
|
20241017,143300,506467172,1616,1616,1616,1616,0
|
|
20241017,143200,506467172,1616,1616,1616,1616,0
|
|
20241017,143100,506467172,1616,1616,1616,1616,0
|
|
20241017,143000,506467172,1616,1616,1616,1616,0
|
|
20241017,142900,506467172,1616,1616,1616,1616,0
|
|
20241017,142800,506467172,1616,1616,1616,1616,4
|
|
20241017,142700,506460708,1625,1625,1625,1625,0
|
|
20241017,142600,506460708,1625,1625,1625,1625,0
|
|
20241017,142500,506460708,1625,1625,1625,1625,0
|
|
20241017,142400,506460708,1625,1625,1625,1625,0
|
|
20241017,142300,506460708,1625,1625,1625,1625,0
|
|
20241017,142200,506460708,1625,1625,1625,1625,0
|
|
20241017,142100,506460708,1625,1625,1625,1625,1
|
|
20241017,142000,506459083,1625,1625,1625,1625,0
|
|
20241017,141900,506459083,1625,1625,1625,1625,0
|
|
20241017,141800,506459083,1625,1625,1625,1625,0
|
|
20241017,141700,506459083,1625,1625,1625,1625,0
|
|
20241017,141600,506459083,1625,1625,1625,1625,0
|
|
20241017,141500,506459083,1625,1625,1625,1625,0
|
|
20241017,141400,506459083,1625,1616,1625,1616,552
|
|
20241017,141300,505564088,1615,1614,1615,1614,196
|
|
20241017,141200,505247616,1609,1609,1609,1609,0
|
|
20241017,141100,505247616,1609,1609,1609,1609,2
|
|
20241017,141000,505244398,1615,1615,1615,1615,0
|
|
20241017,140900,505244398,1615,1615,1615,1615,0
|
|
20241017,140800,505244398,1615,1615,1615,1615,421
|
|
20241017,140700,504564483,1615,1615,1615,1615,0
|
|
20241017,140600,504564483,1615,1615,1615,1615,0
|
|
20241017,140500,504564483,1615,1615,1615,1615,181
|
|
20241017,140400,504272168,1620,1620,1620,1620,0
|
|
20241017,140300,504272168,1620,1620,1620,1620,5
|
|
20241017,140200,504264068,1612,1615,1615,1612,293
|
|
20241017,140100,503791092,1612,1612,1612,1612,0
|
|
20241017,140000,503791092,1612,1609,1612,1609,13054
|
|
20241017,135900,482772192,1598,1598,1598,1598,0
|
|
20241017,135800,482772192,1598,1598,1598,1598,0
|
|
20241017,135700,482772192,1598,1598,1598,1598,0
|
|
20241017,135600,482772192,1598,1598,1598,1598,0
|
|
20241017,135500,482772192,1598,1598,1598,1598,0
|
|
20241017,135400,482772192,1598,1600,1600,1598,1093
|
|
20241017,135300,481025528,1600,1600,1600,1600,0
|
|
20241017,135200,481025528,1600,1600,1600,1600,0
|
|
20241017,135100,481025528,1600,1600,1600,1600,0
|
|
20241017,135000,481025528,1600,1600,1600,1600,100
|
|
20241017,134900,480865528,1600,1600,1600,1600,0
|
|
20241017,134800,480865528,1600,1600,1600,1600,8
|
|
20241017,134700,480852728,1601,1601,1601,1601,130
|
|
20241017,134600,480644598,1601,1601,1601,1601,0
|
|
20241017,134500,480644598,1601,1601,1601,1601,6
|
|
20241017,134400,480634992,1609,1609,1609,1609,1
|
|
20241017,134300,480633383,1596,1596,1596,1596,0
|
|
20241017,134200,480633383,1596,1596,1596,1596,0
|
|
20241017,134100,480633383,1596,1596,1596,1596,0
|
|
20241017,134000,480633383,1596,1596,1596,1596,0
|
|
20241017,133900,480633383,1596,1596,1596,1596,0
|
|
20241017,133800,480633383,1596,1596,1596,1596,0
|
|
20241017,133700,480633383,1596,1596,1596,1596,14
|
|
20241017,133600,480611039,1609,1609,1609,1609,50
|
|
20241017,133500,480530589,1609,1609,1609,1609,2
|
|
20241017,133400,480527371,1600,1600,1600,1600,82
|
|
20241017,133300,480396171,1605,1605,1605,1605,0
|
|
20241017,133200,480396171,1605,1605,1605,1605,43
|
|
20241017,133100,480327156,1605,1606,1606,1605,701
|
|
20241017,133000,479202040,1605,1605,1605,1605,0
|
|
20241017,132900,479202040,1605,1605,1605,1605,0
|
|
20241017,132800,479202040,1605,1605,1605,1605,0
|
|
20241017,132700,479202040,1605,1605,1605,1605,16
|
|
20241017,132600,479176360,1612,1606,1612,1606,7590
|
|
20241017,132500,466968658,1606,1600,1606,1600,1001
|
|
20241017,132400,465367052,1600,1599,1601,1599,1193
|
|
20241017,132300,463457671,1601,1601,1601,1601,10
|
|
20241017,132200,463441661,1592,1593,1593,1592,20082
|
|
20241017,132100,431471037,1591,1591,1591,1591,0
|
|
20241017,132000,431471037,1591,1591,1591,1591,0
|
|
20241017,131900,431471037,1591,1591,1591,1591,0
|
|
20241017,131800,431471037,1591,1591,1591,1591,0
|
|
20241017,131700,431471037,1591,1591,1591,1591,0
|
|
20241017,131600,431471037,1591,1591,1591,1591,0
|
|
20241017,131500,431471037,1591,1591,1591,1591,1000
|
|
20241017,131400,429880037,1591,1593,1593,1591,201
|
|
20241017,131300,429560125,1591,1591,1591,1591,0
|
|
20241017,131200,429560125,1591,1591,1591,1591,0
|
|
20241017,131100,429560125,1591,1591,1591,1591,0
|
|
20241017,131000,429560125,1591,1591,1591,1591,0
|
|
20241017,130900,429560125,1591,1591,1591,1591,1
|
|
20241017,130800,429558534,1591,1591,1591,1591,10
|
|
20241017,130700,429542624,1591,1591,1591,1591,0
|
|
20241017,130600,429542624,1591,1591,1591,1591,1
|
|
20241017,130500,429541033,1591,1591,1591,1591,0
|
|
20241017,130400,429541033,1591,1591,1591,1591,428
|
|
20241017,130300,428860085,1592,1591,1592,1591,3209
|
|
20241017,130200,423754089,1591,1591,1591,1591,0
|
|
20241017,130100,423754089,1591,1591,1591,1591,0
|
|
20241017,130000,423754089,1591,1586,1591,1585,7208
|
|
20241017,125900,412297386,1591,1591,1591,1591,1
|
|
20241017,125800,412295795,1589,1592,1592,1589,20
|
|
20241017,125700,412264006,1592,1592,1592,1592,0
|
|
20241017,125600,412264006,1592,1592,1592,1592,0
|
|
20241017,125500,412264006,1592,1592,1592,1592,0
|
|
20241017,125400,412264006,1592,1592,1592,1592,944
|
|
20241017,125300,410761158,1592,1592,1592,1592,50
|
|
20241017,125200,410681558,1592,1592,1592,1592,0
|
|
20241017,125100,410681558,1592,1592,1592,1592,0
|
|
20241017,125000,410681558,1592,1592,1592,1592,0
|
|
20241017,124900,410681558,1592,1592,1592,1592,221
|
|
20241017,124800,410329726,1592,1589,1592,1589,1188
|
|
20241017,124700,408440907,1585,1585,1585,1585,0
|
|
20241017,124600,408440907,1585,1585,1585,1585,0
|
|
20241017,124500,408440907,1585,1585,1585,1585,5000
|
|
20241017,124400,400515907,1588,1588,1588,1588,3000
|
|
20241017,124300,395751907,1588,1588,1588,1588,0
|
|
20241017,124200,395751907,1588,1588,1588,1588,0
|
|
20241017,124100,395751907,1588,1588,1588,1588,1000
|
|
20241017,124000,394163907,1588,1588,1588,1588,0
|
|
20241017,123900,394163907,1588,1588,1588,1588,0
|
|
20241017,123800,394163907,1588,1588,1588,1588,0
|
|
20241017,123700,394163907,1588,1588,1588,1588,0
|
|
20241017,123600,394163907,1588,1588,1588,1588,0
|
|
20241017,123500,394163907,1588,1588,1588,1588,0
|
|
20241017,123400,394163907,1588,1588,1588,1588,0
|
|
20241017,123300,394163907,1588,1588,1588,1588,0
|
|
20241017,123200,394163907,1588,1588,1588,1588,13
|
|
20241017,123100,394143263,1588,1588,1588,1588,0
|
|
20241017,123000,394143263,1588,1588,1588,1588,0
|
|
20241017,122900,394143263,1588,1588,1588,1588,0
|
|
20241017,122800,394143263,1588,1588,1588,1588,0
|
|
20241017,122700,394143263,1588,1588,1588,1588,1000
|
|
20241017,122600,392555263,1584,1584,1584,1584,0
|
|
20241017,122500,392555263,1584,1584,1584,1584,0
|
|
20241017,122400,392555263,1584,1584,1584,1584,0
|
|
20241017,122300,392555263,1584,1584,1584,1584,315
|
|
20241017,122200,392056303,1584,1584,1584,1584,0
|
|
20241017,122100,392056303,1584,1583,1584,1583,1474
|
|
20241017,122000,389721488,1583,1580,1583,1580,1499
|
|
20241017,121900,387350071,1581,1581,1581,1581,0
|
|
20241017,121800,387350071,1581,1581,1581,1581,0
|
|
20241017,121700,387350071,1581,1581,1581,1581,0
|
|
20241017,121600,387350071,1581,1581,1581,1581,0
|
|
20241017,121500,387350071,1581,1580,1581,1580,119
|
|
20241017,121400,387161942,1581,1581,1581,1581,0
|
|
20241017,121300,387161942,1581,1575,1581,1575,50
|
|
20241017,121200,387083186,1572,1572,1572,1572,0
|
|
20241017,121100,387083186,1572,1572,1572,1572,0
|
|
20241017,121000,387083186,1572,1566,1572,1566,3895
|
|
20241017,120900,380979577,1565,1565,1565,1565,3
|
|
20241017,120800,380974882,1563,1563,1563,1563,0
|
|
20241017,120700,380974882,1563,1564,1565,1563,220
|
|
20241017,120600,380630994,1564,1567,1567,1564,269
|
|
20241017,120500,380209671,1567,1567,1567,1567,10
|
|
20241017,120400,380194001,1567,1576,1576,1567,5322
|
|
20241017,120300,371830291,1582,1582,1582,1582,3
|
|
20241017,120200,371825545,1582,1582,1582,1582,0
|
|
20241017,120100,371825545,1582,1575,1582,1575,101
|
|
20241017,120000,371666463,1582,1582,1582,1576,254
|
|
20241017,115900,371266147,1575,1575,1575,1575,0
|
|
20241017,115800,371266147,1575,1575,1575,1575,0
|
|
20241017,115700,371266147,1575,1575,1575,1575,0
|
|
20241017,115600,371266147,1575,1575,1575,1575,0
|
|
20241017,115500,371266147,1575,1575,1575,1575,0
|
|
20241017,115400,371266147,1575,1575,1575,1575,0
|
|
20241017,115300,371266147,1575,1576,1577,1574,994
|
|
20241017,115200,369700635,1574,1576,1577,1574,880
|
|
20241017,115100,368314494,1576,1580,1580,1576,11037
|
|
20241017,115000,350880786,1580,1582,1582,1580,4373
|
|
20241017,114900,343966213,1583,1583,1583,1583,1
|
|
20241017,114800,343964630,1587,1587,1587,1587,0
|
|
20241017,114700,343964630,1587,1587,1587,1587,0
|
|
20241017,114600,343964630,1587,1587,1587,1587,0
|
|
20241017,114500,343964630,1587,1589,1589,1587,25
|
|
20241017,114400,343924947,1587,1587,1587,1587,579
|
|
20241017,114300,343006074,1582,1582,1582,1582,0
|
|
20241017,114200,343006074,1582,1582,1582,1582,0
|
|
20241017,114100,343006074,1582,1582,1582,1582,0
|
|
20241017,114000,343006074,1582,1582,1582,1582,0
|
|
20241017,113900,343006074,1582,1582,1582,1582,363
|
|
20241017,113800,342431808,1581,1581,1581,1581,623
|
|
20241017,113700,341446845,1582,1582,1582,1582,897
|
|
20241017,113600,340027791,1582,1582,1582,1582,0
|
|
20241017,113500,340027791,1582,1583,1583,1582,180
|
|
20241017,113400,339742941,1584,1585,1585,1584,260
|
|
20241017,113300,339331091,1585,1590,1590,1585,8002
|
|
20241017,113200,326628997,1590,1590,1590,1590,0
|
|
20241017,113100,326628997,1590,1591,1591,1590,456
|
|
20241017,113000,325903952,1591,1593,1593,1591,49
|
|
20241017,112900,325825971,1593,1593,1593,1593,0
|
|
20241017,112800,325825971,1593,1593,1593,1593,250
|
|
20241017,112700,325427721,1591,1591,1591,1591,40
|
|
20241017,112600,325364081,1591,1591,1591,1591,140
|
|
20241017,112500,325141341,1591,1591,1591,1591,40
|
|
20241017,112400,325077701,1591,1590,1591,1590,54
|
|
20241017,112300,324991821,1590,1589,1590,1589,132
|
|
20241017,112200,324782013,1589,1590,1590,1589,1499
|
|
20241017,112100,322400062,1589,1589,1589,1589,80
|
|
20241017,112000,322272942,1589,1589,1589,1589,30
|
|
20241017,111900,322225272,1587,1587,1587,1587,0
|
|
20241017,111800,322225272,1587,1587,1587,1587,410
|
|
20241017,111700,321574602,1587,1587,1587,1587,0
|
|
20241017,111600,321574602,1587,1587,1587,1584,5477
|
|
20241017,111500,312884159,1588,1588,1588,1587,65
|
|
20241017,111400,312780940,1587,1587,1587,1587,0
|
|
20241017,111300,312780940,1587,1587,1587,1587,0
|
|
20241017,111200,312780940,1587,1587,1587,1587,65
|
|
20241017,111100,312677785,1587,1587,1587,1587,9
|
|
20241017,111000,312663502,1583,1586,1586,1583,379
|
|
20241017,110900,312063268,1587,1587,1587,1586,1817
|
|
20241017,110800,309181457,1599,1599,1599,1599,57
|
|
20241017,110700,309090314,1601,1591,1601,1586,5195
|
|
20241017,110600,300830169,1591,1610,1610,1591,22120
|
|
20241017,110500,265422488,1609,1613,1613,1609,743
|
|
20241017,110400,264224045,1613,1617,1617,1610,10004
|
|
20241017,110300,248113574,1617,1628,1628,1617,6179
|
|
20241017,110200,238098578,1628,1633,1633,1628,5760
|
|
20241017,110100,228708388,1638,1638,1638,1638,0
|
|
20241017,110000,228708388,1638,1638,1638,1638,1
|
|
20241017,105900,228706750,1630,1630,1630,1630,0
|
|
20241017,105800,228706750,1630,1630,1630,1630,0
|
|
20241017,105700,228706750,1630,1630,1630,1630,0
|
|
20241017,105600,228706750,1630,1630,1630,1630,0
|
|
20241017,105500,228706750,1630,1630,1630,1630,0
|
|
20241017,105400,228706750,1630,1630,1630,1630,0
|
|
20241017,105300,228706750,1630,1632,1632,1630,290
|
|
20241017,105200,228233866,1633,1633,1633,1633,0
|
|
20241017,105100,228233866,1633,1634,1634,1633,30
|
|
20241017,105000,228184856,1635,1635,1635,1635,0
|
|
20241017,104900,228184856,1635,1635,1635,1635,0
|
|
20241017,104800,228184856,1635,1635,1635,1635,20
|
|
20241017,104700,228152156,1638,1638,1638,1638,102
|
|
20241017,104600,227985080,1636,1636,1636,1636,10
|
|
20241017,104500,227968720,1637,1637,1637,1637,20
|
|
20241017,104400,227935980,1635,1635,1635,1635,0
|
|
20241017,104300,227935980,1635,1635,1635,1635,0
|
|
20241017,104200,227935980,1635,1635,1635,1635,11
|
|
20241017,104100,227917995,1635,1635,1635,1635,10
|
|
20241017,104000,227901645,1632,1632,1632,1632,58
|
|
20241017,103900,227806989,1633,1633,1633,1633,0
|
|
20241017,103800,227806989,1633,1635,1635,1633,59
|
|
20241017,103700,227710593,1635,1635,1635,1635,0
|
|
20241017,103600,227710593,1635,1635,1635,1635,50
|
|
20241017,103500,227628843,1635,1635,1635,1635,20
|
|
20241017,103400,227596143,1635,1632,1638,1632,49
|
|
20241017,103300,227516109,1630,1632,1632,1630,52
|
|
20241017,103200,227431309,1632,1632,1632,1632,10
|
|
20241017,103100,227414989,1632,1632,1632,1632,10
|
|
20241017,103000,227398669,1630,1635,1635,1630,199
|
|
20241017,102900,227073640,1638,1638,1638,1638,0
|
|
20241017,102800,227073640,1638,1631,1638,1631,2
|
|
20241017,102700,227070371,1630,1630,1630,1630,0
|
|
20241017,102600,227070371,1630,1630,1630,1630,0
|
|
20241017,102500,227070371,1630,1630,1630,1630,605
|
|
20241017,102400,226084221,1630,1632,1632,1630,39
|
|
20241017,102300,226020621,1638,1638,1638,1638,58
|
|
20241017,102200,225925617,1638,1638,1638,1638,205
|
|
20241017,102100,225589827,1638,1636,1638,1636,9
|
|
20241017,102000,225575087,1638,1638,1638,1638,0
|
|
20241017,101900,225575087,1638,1638,1638,1638,1
|
|
20241017,101800,225573449,1624,1624,1624,1624,1
|
|
20241017,101700,225571825,1648,1623,1649,1623,1015
|
|
20241017,101600,223909626,1622,1623,1623,1621,1205
|
|
20241017,101500,221954126,1623,1627,1627,1623,134
|
|
20241017,101400,221736386,1627,1630,1630,1627,95
|
|
20241017,101300,221581611,1629,1629,1629,1629,10
|
|
20241017,101200,221565321,1628,1627,1631,1627,29
|
|
20241017,101100,221518110,1626,1626,1626,1626,3
|
|
20241017,101000,221513232,1624,1624,1624,1624,3
|
|
20241017,100900,221508360,1623,1623,1623,1623,0
|
|
20241017,100800,221508360,1623,1623,1623,1623,67
|
|
20241017,100700,221399619,1622,1622,1622,1622,11
|
|
20241017,100600,221381777,1622,1623,1623,1622,11
|
|
20241017,100500,221363934,1623,1619,1623,1619,171
|
|
20241017,100400,221086621,1619,1616,1619,1616,579
|
|
20241017,100300,220149452,1616,1616,1616,1614,304
|
|
20241017,100200,219658288,1613,1613,1613,1613,1
|
|
20241017,100100,219656675,1617,1617,1617,1612,554
|
|
20241017,100000,218763105,1617,1613,1617,1613,195
|
|
20241017,095900,218448566,1618,1618,1618,1618,0
|
|
20241017,095800,218448566,1618,1618,1618,1618,0
|
|
20241017,095700,218448566,1618,1618,1618,1618,0
|
|
20241017,095600,218448566,1618,1619,1619,1618,7
|
|
20241017,095500,218437235,1613,1613,1613,1613,0
|
|
20241017,095400,218437235,1613,1613,1613,1613,6
|
|
20241017,095300,218427557,1613,1618,1618,1613,117
|
|
20241017,095200,218238336,1611,1611,1611,1611,0
|
|
20241017,095100,218238336,1611,1611,1611,1611,10
|
|
20241017,095000,218222226,1619,1619,1619,1619,0
|
|
20241017,094900,218222226,1619,1619,1619,1619,0
|
|
20241017,094800,218222226,1619,1619,1619,1619,34
|
|
20241017,094700,218167180,1619,1619,1619,1619,1
|
|
20241017,094600,218165561,1619,1613,1619,1610,395
|
|
20241017,094500,217529272,1614,1615,1615,1614,222
|
|
20241017,094400,217170864,1618,1618,1618,1618,0
|
|
20241017,094300,217170864,1618,1620,1620,1618,453
|
|
20241017,094200,216437610,1619,1619,1619,1619,76
|
|
20241017,094100,216314566,1648,1620,1648,1620,100
|
|
20241017,094000,216151598,1613,1613,1613,1613,500
|
|
20241017,093900,215345098,1612,1605,1612,1605,4949
|
|
20241017,093800,207386917,1604,1604,1604,1604,0
|
|
20241017,093700,207386917,1604,1604,1604,1604,0
|
|
20241017,093600,207386917,1604,1605,1605,1604,146
|
|
20241017,093500,207152687,1605,1608,1608,1605,495
|
|
20241017,093400,206357338,1608,1612,1613,1608,2041
|
|
20241017,093300,203066900,1612,1623,1623,1612,1938
|
|
20241017,093200,199933115,1623,1617,1623,1617,8
|
|
20241017,093100,199920161,1617,1617,1617,1617,0
|
|
20241017,093000,199920161,1617,1617,1617,1617,301
|
|
20241017,092900,199433444,1618,1619,1619,1618,12
|
|
20241017,092800,199414027,1620,1630,1631,1620,3151
|
|
20241017,092700,194278506,1630,1625,1630,1625,2
|
|
20241017,092600,194275251,1625,1625,1625,1625,201
|
|
20241017,092500,193948626,1616,1616,1616,1616,1036
|
|
20241017,092400,192274450,1616,1616,1620,1616,1675
|
|
20241017,092300,189564441,1616,1610,1616,1608,38
|
|
20241017,092200,189503318,1616,1608,1616,1608,1388
|
|
20241017,092100,187260318,1608,1617,1617,1608,1507
|
|
20241017,092000,184834026,1610,1610,1610,1610,2000
|
|
20241017,091900,181614026,1610,1606,1610,1606,1009
|
|
20241017,091800,179989676,1607,1608,1608,1607,565
|
|
20241017,091700,179081246,1604,1604,1604,1604,0
|
|
20241017,091600,179081246,1604,1619,1619,1604,1058
|
|
20241017,091500,177377836,1619,1612,1619,1611,472
|
|
20241017,091400,176615518,1612,1612,1612,1612,1
|
|
20241017,091300,176613906,1617,1620,1620,1617,3187
|
|
20241017,091200,171451455,1620,1630,1655,1620,1353
|
|
20241017,091100,169234090,1660,1625,1660,1625,1977
|
|
20241017,091000,165982215,1618,1585,1618,1585,11546
|
|
20241017,090900,147449541,1580,1580,1580,1580,20
|
|
20241017,090800,147417941,1578,1581,1581,1578,6773
|
|
20241017,090700,136716610,1580,1581,1581,1580,4150
|
|
20241017,090600,130155740,1583,1592,1592,1583,21954
|
|
20241017,090500,95267064,1590,1598,1598,1588,11170
|
|
20241017,090400,77460061,1598,1585,1600,1585,7008
|
|
20241017,090300,66260475,1586,1534,1586,1534,8922
|
|
20241017,090200,52214314,1511,1611,1611,1510,12604
|
|
20241017,090100,32261800,1611,1623,1632,1610,2526
|
|
20241017,090000,28171405,1623,1647,1647,1611,17217
|