600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,185700,152329028,1587,1587,1587,1587,2017
|
|
20241018,185600,152329028,1587,1587,1587,1587,0
|
|
20241018,185500,152329028,1587,1587,1587,1587,0
|
|
20241018,185400,152329028,1587,1587,1587,1587,0
|
|
20241018,185300,152329028,1587,1587,1587,1587,0
|
|
20241018,185200,152329028,1587,1587,1587,1587,0
|
|
20241018,185100,152329028,1587,1587,1587,1587,0
|
|
20241018,185000,152329028,1587,1587,1587,1587,0
|
|
20241018,184900,152329028,1587,1587,1587,1587,0
|
|
20241018,184800,152329028,1587,1587,1587,1587,0
|
|
20241018,184700,152329028,1587,1587,1587,1587,0
|
|
20241018,184600,152329028,1587,1587,1587,1587,0
|
|
20241018,184500,152329028,1587,1587,1587,1587,0
|
|
20241018,184400,152329028,1587,1587,1587,1587,0
|
|
20241018,184300,152329028,1587,1587,1587,1587,0
|
|
20241018,184200,152329028,1587,1587,1587,1587,0
|
|
20241018,184100,152329028,1587,1587,1587,1587,0
|
|
20241018,184000,152329028,1587,1587,1587,1587,0
|
|
20241018,183900,152329028,1587,1587,1587,1587,0
|
|
20241018,183800,152329028,1587,1587,1587,1587,0
|
|
20241018,183700,152329028,1587,1587,1587,1587,0
|
|
20241018,183600,152329028,1587,1587,1587,1587,0
|
|
20241018,183500,152329028,1587,1587,1587,1587,0
|
|
20241018,183400,152329028,1587,1587,1587,1587,0
|
|
20241018,183300,152329028,1587,1587,1587,1587,0
|
|
20241018,183200,152329028,1587,1587,1587,1587,0
|
|
20241018,183100,152329028,1587,1587,1587,1587,0
|
|
20241018,183000,152329028,1587,1587,1587,1587,0
|
|
20241018,182900,152329028,1587,1587,1587,1587,0
|
|
20241018,182800,152329028,1587,1587,1587,1587,0
|
|
20241018,182700,152329028,1587,1587,1587,1587,2017
|
|
20241018,182600,152329028,1587,1587,1587,1587,0
|
|
20241018,182500,152329028,1587,1587,1587,1587,0
|
|
20241018,182400,152329028,1587,1587,1587,1587,0
|
|
20241018,182300,152329028,1587,1587,1587,1587,0
|
|
20241018,182200,152329028,1587,1587,1587,1587,0
|
|
20241018,182100,152329028,1587,1587,1587,1587,0
|
|
20241018,182000,152329028,1587,1587,1587,1587,0
|
|
20241018,181900,152329028,1587,1587,1587,1587,0
|
|
20241018,181800,152329028,1587,1587,1587,1587,0
|
|
20241018,181700,152329028,1587,1587,1587,1587,0
|
|
20241018,181600,152329028,1587,1587,1587,1587,0
|
|
20241018,181500,152329028,1587,1587,1587,1587,0
|
|
20241018,181400,152329028,1587,1587,1587,1587,0
|
|
20241018,181300,152329028,1587,1587,1587,1587,0
|
|
20241018,181200,152329028,1587,1587,1587,1587,0
|
|
20241018,181100,152329028,1587,1587,1587,1587,0
|
|
20241018,181000,152329028,1587,1587,1587,1587,0
|
|
20241018,180900,152329028,1587,1587,1587,1587,0
|
|
20241018,180800,152329028,1587,1587,1587,1587,0
|
|
20241018,180700,152329028,1587,1587,1587,1587,0
|
|
20241018,180600,152329028,1587,1587,1587,1587,0
|
|
20241018,180500,152329028,1587,1587,1587,1587,0
|
|
20241018,180400,152329028,1587,1587,1587,1587,0
|
|
20241018,180300,152329028,1587,1587,1587,1587,0
|
|
20241018,180200,152329028,1587,1587,1587,1587,0
|
|
20241018,180100,152329028,1587,1587,1587,1587,0
|
|
20241018,180000,152329028,1587,1587,1587,1587,0
|
|
20241018,175900,152329028,1587,1587,1587,1587,0
|
|
20241018,175800,152329028,1587,1587,1587,1587,0
|
|
20241018,175700,152329028,1587,1587,1587,1587,2017
|
|
20241018,175600,152329028,1587,1587,1587,1587,0
|
|
20241018,175500,152329028,1587,1587,1587,1587,0
|
|
20241018,175400,152329028,1587,1587,1587,1587,0
|
|
20241018,175300,152329028,1587,1587,1587,1587,0
|
|
20241018,175200,152329028,1587,1587,1587,1587,0
|
|
20241018,175100,152329028,1587,1587,1587,1587,0
|
|
20241018,175000,152329028,1587,1587,1587,1587,0
|
|
20241018,174900,152329028,1587,1587,1587,1587,0
|
|
20241018,174800,152329028,1587,1587,1587,1587,0
|
|
20241018,174700,152329028,1587,1587,1587,1587,0
|
|
20241018,174600,152329028,1587,1587,1587,1587,0
|
|
20241018,174500,152329028,1587,1587,1587,1587,0
|
|
20241018,174400,152329028,1587,1587,1587,1587,0
|
|
20241018,174300,152329028,1587,1587,1587,1587,0
|
|
20241018,174200,152329028,1587,1587,1587,1587,0
|
|
20241018,174100,152329028,1587,1587,1587,1587,0
|
|
20241018,174000,152329028,1587,1587,1587,1587,0
|
|
20241018,173900,152329028,1587,1587,1587,1587,0
|
|
20241018,173800,152329028,1587,1587,1587,1587,0
|
|
20241018,173700,152329028,1587,1587,1587,1587,0
|
|
20241018,173600,152329028,1587,1587,1587,1587,0
|
|
20241018,173500,152329028,1587,1587,1587,1587,0
|
|
20241018,173400,152329028,1587,1587,1587,1587,0
|
|
20241018,173300,152329028,1587,1587,1587,1587,0
|
|
20241018,173200,152329028,1587,1587,1587,1587,0
|
|
20241018,173100,152329028,1587,1587,1587,1587,0
|
|
20241018,173000,152329028,1587,1587,1587,1587,0
|
|
20241018,172900,152329028,1587,1587,1587,1587,0
|
|
20241018,172800,152329028,1587,1587,1587,1587,0
|
|
20241018,172700,152329028,1587,1587,1587,1587,2017
|
|
20241018,172600,152329028,1587,1587,1587,1587,0
|
|
20241018,172500,152329028,1587,1587,1587,1587,0
|
|
20241018,172400,152329028,1587,1587,1587,1587,0
|
|
20241018,172300,152329028,1587,1587,1587,1587,0
|
|
20241018,172200,152329028,1587,1587,1587,1587,0
|
|
20241018,172100,152329028,1587,1587,1587,1587,0
|
|
20241018,172000,152329028,1587,1587,1587,1587,0
|
|
20241018,171900,152329028,1587,1587,1587,1587,0
|
|
20241018,171800,152329028,1587,1587,1587,1587,0
|
|
20241018,171700,152329028,1587,1587,1587,1587,0
|
|
20241018,171600,152329028,1587,1587,1587,1587,0
|
|
20241018,171500,152329028,1587,1587,1587,1587,0
|
|
20241018,171400,152329028,1587,1587,1587,1587,0
|
|
20241018,171300,152329028,1587,1587,1587,1587,0
|
|
20241018,171200,152329028,1587,1587,1587,1587,0
|
|
20241018,171100,152329028,1587,1587,1587,1587,0
|
|
20241018,171000,152329028,1587,1587,1587,1587,0
|
|
20241018,170900,152329028,1587,1587,1587,1587,0
|
|
20241018,170800,152329028,1587,1587,1587,1587,0
|
|
20241018,170700,152329028,1587,1587,1587,1587,0
|
|
20241018,170600,152329028,1587,1587,1587,1587,0
|
|
20241018,170500,152329028,1587,1587,1587,1587,0
|
|
20241018,170400,152329028,1587,1587,1587,1587,0
|
|
20241018,170300,152329028,1587,1587,1587,1587,0
|
|
20241018,170200,152329028,1587,1587,1587,1587,0
|
|
20241018,170100,152329028,1587,1587,1587,1587,0
|
|
20241018,170000,152329028,1587,1587,1587,1587,0
|
|
20241018,165900,152329028,1587,1587,1587,1587,0
|
|
20241018,165800,152329028,1587,1587,1587,1587,0
|
|
20241018,165700,152329028,1587,1587,1587,1587,2017
|
|
20241018,165600,152329028,1587,1587,1587,1587,0
|
|
20241018,165500,152329028,1587,1587,1587,1587,0
|
|
20241018,165400,152329028,1587,1587,1587,1587,0
|
|
20241018,165300,152329028,1587,1587,1587,1587,0
|
|
20241018,165200,152329028,1587,1587,1587,1587,0
|
|
20241018,165100,152329028,1587,1587,1587,1587,0
|
|
20241018,165000,152329028,1587,1587,1587,1587,0
|
|
20241018,164900,152329028,1587,1587,1587,1587,0
|
|
20241018,164800,152329028,1587,1587,1587,1587,0
|
|
20241018,164700,152329028,1587,1587,1587,1587,0
|
|
20241018,164600,152329028,1587,1587,1587,1587,0
|
|
20241018,164500,152329028,1587,1587,1587,1587,0
|
|
20241018,164400,152329028,1587,1587,1587,1587,0
|
|
20241018,164300,152329028,1587,1587,1587,1587,0
|
|
20241018,164200,152329028,1587,1587,1587,1587,0
|
|
20241018,164100,152329028,1587,1587,1587,1587,0
|
|
20241018,164000,152329028,1587,1587,1587,1587,0
|
|
20241018,163900,152329028,1587,1587,1587,1587,0
|
|
20241018,163800,152329028,1587,1587,1587,1587,0
|
|
20241018,163700,152329028,1587,1587,1587,1587,0
|
|
20241018,163600,152329028,1587,1587,1587,1587,0
|
|
20241018,163500,152329028,1587,1587,1587,1587,0
|
|
20241018,163400,152329028,1587,1587,1587,1587,0
|
|
20241018,163300,152329028,1587,1587,1587,1587,0
|
|
20241018,163200,152329028,1587,1587,1587,1587,0
|
|
20241018,163100,152329028,1587,1587,1587,1587,0
|
|
20241018,163000,152329028,1587,1587,1587,1587,0
|
|
20241018,162900,152329028,1587,1587,1587,1587,0
|
|
20241018,162800,152329028,1587,1587,1587,1587,0
|
|
20241018,162700,152329028,1587,1587,1587,1587,2017
|
|
20241018,162600,152329028,1587,1587,1587,1587,0
|
|
20241018,162500,152329028,1587,1587,1587,1587,0
|
|
20241018,162400,152329028,1587,1587,1587,1587,0
|
|
20241018,162300,152329028,1587,1587,1587,1587,0
|
|
20241018,162200,152329028,1587,1587,1587,1587,0
|
|
20241018,162100,152329028,1587,1587,1587,1587,0
|
|
20241018,162000,152329028,1587,1587,1587,1587,0
|
|
20241018,161900,152329028,1587,1587,1587,1587,0
|
|
20241018,161800,152329028,1587,1587,1587,1587,0
|
|
20241018,161700,152329028,1587,1587,1587,1587,0
|
|
20241018,161600,152329028,1587,1587,1587,1587,0
|
|
20241018,161500,152329028,1587,1587,1587,1587,0
|
|
20241018,161400,152329028,1587,1587,1587,1587,0
|
|
20241018,161300,152329028,1587,1587,1587,1587,0
|
|
20241018,161200,152329028,1587,1587,1587,1587,0
|
|
20241018,161100,152329028,1587,1587,1587,1587,0
|
|
20241018,161000,152329028,1587,1587,1587,1587,0
|
|
20241018,160900,152329028,1587,1587,1587,1587,0
|
|
20241018,160800,152329028,1587,1587,1587,1587,0
|
|
20241018,160700,152329028,1587,1587,1587,1587,0
|
|
20241018,160600,152329028,1587,1587,1587,1587,0
|
|
20241018,160500,152329028,1587,1587,1587,1587,0
|
|
20241018,160400,152329028,1587,1587,1587,1587,0
|
|
20241018,160300,152329028,1587,1587,1587,1587,0
|
|
20241018,160200,152329028,1587,1587,1587,1587,0
|
|
20241018,160100,152329028,1587,1587,1587,1587,0
|
|
20241018,160000,152329028,1587,1587,1587,1587,0
|
|
20241018,155900,152329028,1587,1587,1587,1587,0
|
|
20241018,155800,152329028,1587,1587,1587,1587,0
|
|
20241018,155700,152329028,1587,1587,1587,1587,2017
|
|
20241018,155600,152329028,1587,1587,1587,1587,0
|
|
20241018,155500,152329028,1587,1587,1587,1587,0
|
|
20241018,155400,152329028,1587,1587,1587,1587,0
|
|
20241018,155300,152329028,1587,1587,1587,1587,0
|
|
20241018,155200,152329028,1587,1587,1587,1587,0
|
|
20241018,155100,152329028,1587,1587,1587,1587,0
|
|
20241018,155000,152329028,1587,1587,1587,1587,0
|
|
20241018,154900,152329028,1587,1587,1587,1587,0
|
|
20241018,154800,152329028,1587,1587,1587,1587,0
|
|
20241018,154700,152329028,1587,1587,1587,1587,0
|
|
20241018,154600,152329028,1587,1587,1587,1587,0
|
|
20241018,154500,152329028,1587,1587,1587,1587,0
|
|
20241018,154400,152329028,1587,1587,1587,1587,0
|
|
20241018,154300,152329028,1587,1587,1587,1587,0
|
|
20241018,154200,152329028,1587,1587,1587,1587,0
|
|
20241018,154100,152329028,1587,1587,1587,1587,0
|
|
20241018,154000,152329028,1587,1587,1587,1587,0
|
|
20241018,153900,152329028,1587,1587,1587,1587,0
|
|
20241018,153800,152329028,1587,1587,1587,1587,0
|
|
20241018,153700,152329028,1587,1587,1587,1587,0
|
|
20241018,153600,152329028,1587,1587,1587,1587,0
|
|
20241018,153500,152329028,1587,1587,1587,1587,0
|
|
20241018,153400,152329028,1587,1587,1587,1587,0
|
|
20241018,153300,152329028,1587,1587,1587,1587,0
|
|
20241018,153200,152329028,1587,1587,1587,1587,0
|
|
20241018,153100,152329028,1587,1587,1587,1587,0
|
|
20241018,153000,152329028,1587,1587,1587,1587,2017
|
|
20241018,152900,149128049,1589,1589,1589,1589,0
|
|
20241018,152800,149128049,1589,1589,1589,1589,0
|
|
20241018,152700,149128049,1589,1589,1589,1589,0
|
|
20241018,152600,149128049,1589,1589,1589,1589,0
|
|
20241018,152500,149128049,1589,1589,1589,1589,0
|
|
20241018,152400,149128049,1589,1589,1589,1589,0
|
|
20241018,152300,149128049,1589,1589,1589,1589,0
|
|
20241018,152200,149128049,1589,1589,1589,1589,0
|
|
20241018,152100,149128049,1589,1589,1589,1589,0
|
|
20241018,152000,149128049,1589,1589,1589,1589,0
|
|
20241018,151900,149128049,1589,1578,1589,1577,120
|
|
20241018,151800,148938231,1579,1582,1582,1579,3026
|
|
20241018,151700,144152702,1582,1582,1582,1582,0
|
|
20241018,151600,144152702,1582,1582,1582,1582,525
|
|
20241018,151500,143322152,1584,1585,1585,1584,1612
|
|
20241018,151400,140768732,1585,1585,1585,1585,0
|
|
20241018,151300,140768732,1585,1590,1590,1585,1821
|
|
20241018,151200,137880482,1595,1595,1595,1595,0
|
|
20241018,151100,137880482,1595,1595,1595,1595,0
|
|
20241018,151000,137880482,1595,1595,1595,1595,0
|
|
20241018,150900,137880482,1595,1595,1595,1595,0
|
|
20241018,150800,137880482,1595,1595,1595,1595,0
|
|
20241018,150700,137880482,1595,1595,1595,1595,0
|
|
20241018,150600,137880482,1595,1595,1595,1595,0
|
|
20241018,150500,137880482,1595,1595,1595,1595,0
|
|
20241018,150400,137880482,1595,1595,1595,1595,0
|
|
20241018,150300,137880482,1595,1595,1595,1595,0
|
|
20241018,150200,137880482,1595,1595,1595,1595,0
|
|
20241018,150100,137880482,1595,1595,1595,1595,0
|
|
20241018,150000,137880482,1595,1595,1595,1595,0
|
|
20241018,145900,137880482,1595,1595,1595,1595,0
|
|
20241018,145800,137880482,1595,1595,1595,1595,23
|
|
20241018,145700,137843797,1595,1595,1595,1595,0
|
|
20241018,145600,137843797,1595,1595,1595,1595,23
|
|
20241018,145500,137807112,1595,1595,1595,1595,23
|
|
20241018,145400,137770427,1595,1595,1595,1595,23
|
|
20241018,145300,137733742,1595,1595,1595,1595,23
|
|
20241018,145200,137697057,1595,1595,1595,1595,23
|
|
20241018,145100,137660372,1595,1591,1595,1590,84
|
|
20241018,145000,137526637,1595,1595,1595,1595,23
|
|
20241018,144900,137489952,1595,1595,1595,1595,23
|
|
20241018,144800,137453267,1595,1595,1595,1595,23
|
|
20241018,144700,137416582,1595,1595,1595,1595,24
|
|
20241018,144600,137378302,1595,1595,1595,1595,24
|
|
20241018,144500,137340022,1595,1595,1595,1595,24
|
|
20241018,144400,137301742,1595,1595,1595,1595,24
|
|
20241018,144300,137263462,1595,1595,1595,1595,24
|
|
20241018,144200,137225182,1595,1595,1595,1595,24
|
|
20241018,144100,137186902,1595,1595,1595,1595,5
|
|
20241018,144000,137178927,1595,1595,1595,1595,0
|
|
20241018,143900,137178927,1595,1595,1595,1595,34
|
|
20241018,143800,137124697,1591,1591,1591,1591,0
|
|
20241018,143700,137124697,1591,1591,1591,1591,0
|
|
20241018,143600,137124697,1591,1591,1591,1591,0
|
|
20241018,143500,137124697,1591,1591,1591,1591,4
|
|
20241018,143400,137118333,1591,1591,1591,1591,0
|
|
20241018,143300,137118333,1591,1591,1591,1591,0
|
|
20241018,143200,137118333,1591,1591,1591,1591,0
|
|
20241018,143100,137118333,1591,1591,1591,1591,0
|
|
20241018,143000,137118333,1591,1591,1591,1591,0
|
|
20241018,142900,137118333,1591,1591,1591,1591,0
|
|
20241018,142800,137118333,1591,1591,1591,1591,0
|
|
20241018,142700,137118333,1591,1591,1591,1591,0
|
|
20241018,142600,137118333,1591,1591,1591,1591,0
|
|
20241018,142500,137118333,1591,1591,1591,1591,0
|
|
20241018,142400,137118333,1591,1591,1591,1591,0
|
|
20241018,142300,137118333,1591,1591,1591,1591,0
|
|
20241018,142200,137118333,1591,1594,1594,1591,3122
|
|
20241018,142100,132150625,1597,1597,1597,1597,0
|
|
20241018,142000,132150625,1597,1597,1597,1597,34
|
|
20241018,141900,132096327,1597,1597,1597,1597,0
|
|
20241018,141800,132096327,1597,1597,1597,1597,0
|
|
20241018,141700,132096327,1597,1597,1597,1597,34
|
|
20241018,141600,132042029,1595,1595,1595,1595,0
|
|
20241018,141500,132042029,1595,1595,1595,1595,13
|
|
20241018,141400,132021294,1597,1597,1597,1597,34
|
|
20241018,141300,131966996,1597,1597,1597,1597,282
|
|
20241018,141200,131516642,1601,1601,1601,1601,0
|
|
20241018,141100,131516642,1601,1601,1601,1601,0
|
|
20241018,141000,131516642,1601,1601,1601,1601,0
|
|
20241018,140900,131516642,1601,1601,1601,1601,0
|
|
20241018,140800,131516642,1601,1601,1601,1601,34
|
|
20241018,140700,131462208,1603,1603,1603,1603,0
|
|
20241018,140600,131462208,1603,1603,1603,1603,0
|
|
20241018,140500,131462208,1603,1603,1603,1603,34
|
|
20241018,140400,131407706,1603,1603,1603,1603,0
|
|
20241018,140300,131407706,1603,1603,1603,1603,0
|
|
20241018,140200,131407706,1603,1603,1603,1603,0
|
|
20241018,140100,131407706,1603,1603,1603,1603,34
|
|
20241018,140000,131353204,1603,1603,1603,1603,0
|
|
20241018,135900,131353204,1603,1603,1603,1603,0
|
|
20241018,135800,131353204,1603,1602,1603,1595,1546
|
|
20241018,135700,128876716,1599,1599,1599,1599,0
|
|
20241018,135600,128876716,1599,1599,1599,1599,0
|
|
20241018,135500,128876716,1599,1599,1599,1599,34
|
|
20241018,135400,128822350,1599,1599,1599,1599,0
|
|
20241018,135300,128822350,1599,1597,1599,1597,1507
|
|
20241018,135200,126413013,1597,1597,1597,1597,34
|
|
20241018,135100,126358715,1597,1597,1597,1597,17
|
|
20241018,135000,126331566,1597,1597,1597,1597,0
|
|
20241018,134900,126331566,1597,1597,1597,1597,34
|
|
20241018,134800,126277268,1590,1597,1597,1590,87
|
|
20241018,134700,126138931,1595,1585,1595,1585,1010
|
|
20241018,134600,124528523,1594,1594,1594,1594,34
|
|
20241018,134500,124474327,1594,1594,1594,1594,0
|
|
20241018,134400,124474327,1594,1594,1594,1594,0
|
|
20241018,134300,124474327,1594,1594,1594,1594,34
|
|
20241018,134200,124420131,1594,1594,1594,1594,0
|
|
20241018,134100,124420131,1594,1594,1594,1594,0
|
|
20241018,134000,124420131,1594,1594,1594,1594,34
|
|
20241018,133900,124365935,1594,1594,1594,1594,0
|
|
20241018,133800,124365935,1594,1594,1594,1594,0
|
|
20241018,133700,124365935,1594,1594,1594,1594,0
|
|
20241018,133600,124365935,1594,1594,1594,1594,34
|
|
20241018,133500,124311739,1594,1594,1594,1594,0
|
|
20241018,133400,124311739,1594,1594,1594,1594,0
|
|
20241018,133300,124311739,1594,1594,1594,1594,34
|
|
20241018,133200,124257543,1597,1597,1597,1597,0
|
|
20241018,133100,124257543,1597,1597,1597,1597,0
|
|
20241018,133000,124257543,1597,1597,1597,1597,34
|
|
20241018,132900,124203245,1598,1598,1598,1598,0
|
|
20241018,132800,124203245,1598,1598,1598,1598,130
|
|
20241018,132700,123995505,1599,1586,1599,1586,690
|
|
20241018,132600,122900723,1586,1586,1586,1586,2344
|
|
20241018,132500,119183139,1598,1598,1598,1598,1002
|
|
20241018,132400,117581943,1598,1598,1598,1598,34
|
|
20241018,132300,117527611,1598,1598,1598,1598,0
|
|
20241018,132200,117527611,1598,1598,1598,1598,0
|
|
20241018,132100,117527611,1598,1598,1598,1598,34
|
|
20241018,132000,117473279,1597,1597,1597,1597,0
|
|
20241018,131900,117473279,1597,1597,1597,1597,0
|
|
20241018,131800,117473279,1597,1597,1597,1597,34
|
|
20241018,131700,117418981,1598,1598,1598,1598,0
|
|
20241018,131600,117418981,1598,1598,1598,1598,21
|
|
20241018,131500,117385423,1598,1598,1598,1598,34
|
|
20241018,131400,117331091,1598,1598,1598,1598,10
|
|
20241018,131300,117315111,1598,1598,1598,1598,0
|
|
20241018,131200,117315111,1598,1598,1598,1598,2
|
|
20241018,131100,117311915,1598,1598,1598,1598,10
|
|
20241018,131000,117295935,1600,1600,1600,1600,0
|
|
20241018,130900,117295935,1600,1600,1600,1600,0
|
|
20241018,130800,117295935,1600,1600,1600,1600,0
|
|
20241018,130700,117295935,1600,1600,1600,1600,0
|
|
20241018,130600,117295935,1600,1600,1600,1600,0
|
|
20241018,130500,117295935,1600,1600,1600,1600,34
|
|
20241018,130400,117241535,1594,1592,1594,1592,2688
|
|
20241018,130300,112957740,1592,1592,1592,1592,0
|
|
20241018,130200,112957740,1592,1592,1592,1592,28
|
|
20241018,130100,112913164,1582,1582,1582,1582,0
|
|
20241018,130000,112913164,1582,1582,1582,1582,0
|
|
20241018,125900,112913164,1582,1582,1582,1582,0
|
|
20241018,125800,112913164,1582,1582,1582,1582,96
|
|
20241018,125700,112761292,1592,1592,1592,1592,0
|
|
20241018,125600,112761292,1592,1592,1592,1592,471
|
|
20241018,125500,112011460,1592,1592,1592,1592,0
|
|
20241018,125400,112011460,1592,1592,1592,1592,0
|
|
20241018,125300,112011460,1592,1592,1592,1592,34
|
|
20241018,125200,111957332,1592,1592,1592,1592,0
|
|
20241018,125100,111957332,1592,1592,1592,1592,0
|
|
20241018,125000,111957332,1592,1592,1592,1592,34
|
|
20241018,124900,111903204,1582,1582,1582,1582,18
|
|
20241018,124800,111874728,1581,1581,1581,1581,40
|
|
20241018,124700,111811488,1581,1595,1595,1581,134
|
|
20241018,124600,111599158,1600,1600,1600,1600,0
|
|
20241018,124500,111599158,1600,1600,1600,1600,0
|
|
20241018,124400,111599158,1600,1600,1600,1600,0
|
|
20241018,124300,111599158,1600,1600,1600,1600,0
|
|
20241018,124200,111599158,1600,1600,1600,1600,0
|
|
20241018,124100,111599158,1600,1590,1601,1590,80
|
|
20241018,124000,111471339,1577,1577,1577,1577,158
|
|
20241018,123900,111222173,1571,1571,1571,1571,0
|
|
20241018,123800,111222173,1571,1571,1571,1571,0
|
|
20241018,123700,111222173,1571,1571,1571,1571,0
|
|
20241018,123600,111222173,1571,1569,1571,1569,411
|
|
20241018,123500,110576557,1571,1571,1571,1571,0
|
|
20241018,123400,110576557,1571,1571,1571,1571,0
|
|
20241018,123300,110576557,1571,1571,1571,1571,0
|
|
20241018,123200,110576557,1571,1571,1571,1571,4
|
|
20241018,123100,110570273,1560,1560,1560,1560,0
|
|
20241018,123000,110570273,1560,1578,1578,1560,11072
|
|
20241018,122900,93172527,1578,1580,1580,1578,4716
|
|
20241018,122800,85726134,1583,1580,1583,1580,40
|
|
20241018,122700,85662832,1584,1584,1584,1584,0
|
|
20241018,122600,85662832,1584,1584,1584,1584,0
|
|
20241018,122500,85662832,1584,1584,1584,1584,34
|
|
20241018,122400,85608976,1584,1584,1584,1584,0
|
|
20241018,122300,85608976,1584,1584,1584,1584,0
|
|
20241018,122200,85608976,1584,1584,1584,1584,34
|
|
20241018,122100,85555120,1584,1584,1584,1584,0
|
|
20241018,122000,85555120,1584,1584,1584,1584,0
|
|
20241018,121900,85555120,1584,1584,1584,1584,0
|
|
20241018,121800,85555120,1584,1584,1584,1584,0
|
|
20241018,121700,85555120,1584,1584,1584,1584,0
|
|
20241018,121600,85555120,1584,1584,1584,1584,0
|
|
20241018,121500,85555120,1584,1584,1584,1584,0
|
|
20241018,121400,85555120,1584,1584,1584,1584,0
|
|
20241018,121300,85555120,1584,1584,1584,1584,0
|
|
20241018,121200,85555120,1584,1584,1584,1584,0
|
|
20241018,121100,85555120,1584,1584,1584,1584,0
|
|
20241018,121000,85555120,1584,1584,1584,1584,0
|
|
20241018,120900,85555120,1584,1584,1584,1584,0
|
|
20241018,120800,85555120,1584,1584,1584,1584,0
|
|
20241018,120700,85555120,1584,1584,1584,1584,0
|
|
20241018,120600,85555120,1584,1584,1584,1584,0
|
|
20241018,120500,85555120,1584,1584,1584,1584,0
|
|
20241018,120400,85555120,1584,1580,1584,1580,4700
|
|
20241018,120300,78128484,1581,1585,1585,1581,5611
|
|
20241018,120200,69248051,1585,1585,1585,1585,0
|
|
20241018,120100,69248051,1585,1585,1585,1585,4
|
|
20241018,120000,69241711,1591,1591,1591,1591,34
|
|
20241018,115900,69187617,1584,1584,1584,1584,0
|
|
20241018,115800,69187617,1584,1584,1584,1584,3
|
|
20241018,115700,69182865,1591,1591,1591,1591,34
|
|
20241018,115600,69128771,1582,1582,1582,1582,0
|
|
20241018,115500,69128771,1582,1582,1582,1582,0
|
|
20241018,115400,69128771,1582,1582,1582,1582,0
|
|
20241018,115300,69128771,1582,1582,1582,1582,0
|
|
20241018,115200,69128771,1582,1582,1582,1582,0
|
|
20241018,115100,69128771,1582,1582,1582,1582,0
|
|
20241018,115000,69128771,1582,1582,1582,1582,0
|
|
20241018,114900,69128771,1582,1582,1582,1582,0
|
|
20241018,114800,69128771,1582,1582,1582,1582,0
|
|
20241018,114700,69128771,1582,1582,1582,1582,0
|
|
20241018,114600,69128771,1582,1582,1582,1582,0
|
|
20241018,114500,69128771,1582,1582,1582,1582,0
|
|
20241018,114400,69128771,1582,1582,1582,1582,0
|
|
20241018,114300,69128771,1582,1582,1582,1582,0
|
|
20241018,114200,69128771,1582,1582,1582,1582,0
|
|
20241018,114100,69128771,1582,1582,1582,1581,4417
|
|
20241018,114000,62144454,1583,1595,1595,1583,141
|
|
20241018,113900,61921239,1595,1595,1595,1595,0
|
|
20241018,113800,61921239,1595,1595,1595,1595,35
|
|
20241018,113700,61865414,1595,1595,1595,1595,0
|
|
20241018,113600,61865414,1595,1587,1595,1587,501
|
|
20241018,113500,61068119,1581,1581,1581,1581,0
|
|
20241018,113400,61068119,1581,1581,1581,1581,0
|
|
20241018,113300,61068119,1581,1581,1581,1581,0
|
|
20241018,113200,61068119,1581,1581,1581,1581,0
|
|
20241018,113100,61068119,1581,1581,1581,1581,0
|
|
20241018,113000,61068119,1581,1581,1581,1581,0
|
|
20241018,112900,61068119,1581,1581,1581,1581,0
|
|
20241018,112800,61068119,1581,1581,1581,1581,0
|
|
20241018,112700,61068119,1581,1581,1581,1581,0
|
|
20241018,112600,61068119,1581,1581,1581,1581,0
|
|
20241018,112500,61068119,1581,1581,1581,1581,0
|
|
20241018,112400,61068119,1581,1581,1581,1581,0
|
|
20241018,112300,61068119,1581,1581,1581,1581,0
|
|
20241018,112200,61068119,1581,1581,1581,1581,1
|
|
20241018,112100,61066538,1581,1587,1587,1581,842
|
|
20241018,112000,59735222,1581,1582,1582,1581,1261
|
|
20241018,111900,57741546,1582,1584,1584,1582,6300
|
|
20241018,111800,47768646,1585,1585,1585,1585,215
|
|
20241018,111700,47427871,1586,1586,1586,1586,0
|
|
20241018,111600,47427871,1586,1587,1587,1586,249
|
|
20241018,111500,47032857,1586,1586,1586,1586,0
|
|
20241018,111400,47032857,1586,1586,1586,1586,0
|
|
20241018,111300,47032857,1586,1586,1586,1586,86
|
|
20241018,111200,46896461,1585,1585,1585,1585,0
|
|
20241018,111100,46896461,1585,1585,1585,1585,660
|
|
20241018,111000,45850361,1586,1587,1587,1586,335
|
|
20241018,110900,45318951,1588,1588,1588,1588,100
|
|
20241018,110800,45160151,1589,1592,1592,1589,2585
|
|
20241018,110700,41050743,1595,1595,1595,1595,0
|
|
20241018,110600,41050743,1595,1595,1595,1595,0
|
|
20241018,110500,41050743,1595,1595,1595,1595,0
|
|
20241018,110400,41050743,1595,1595,1595,1595,0
|
|
20241018,110300,41050743,1595,1595,1595,1595,0
|
|
20241018,110200,41050743,1595,1595,1595,1595,1
|
|
20241018,110100,41049148,1591,1591,1591,1591,0
|
|
20241018,110000,41049148,1591,1591,1591,1591,0
|
|
20241018,105900,41049148,1591,1591,1591,1591,47
|
|
20241018,105800,40974371,1591,1591,1591,1591,0
|
|
20241018,105700,40974371,1591,1591,1591,1591,2
|
|
20241018,105600,40971189,1592,1592,1592,1592,0
|
|
20241018,105500,40971189,1592,1592,1592,1592,0
|
|
20241018,105400,40971189,1592,1592,1592,1592,0
|
|
20241018,105300,40971189,1592,1592,1592,1592,0
|
|
20241018,105200,40971189,1592,1593,1593,1592,2254
|
|
20241018,105100,37382467,1595,1597,1597,1595,1959
|
|
20241018,105000,34257432,1597,1597,1597,1597,0
|
|
20241018,104900,34257432,1597,1597,1597,1597,170
|
|
20241018,104800,33985942,1595,1595,1595,1595,0
|
|
20241018,104700,33985942,1595,1595,1595,1595,0
|
|
20241018,104600,33985942,1595,1595,1595,1595,0
|
|
20241018,104500,33985942,1595,1595,1595,1595,0
|
|
20241018,104400,33985942,1595,1595,1595,1595,0
|
|
20241018,104300,33985942,1595,1595,1595,1595,0
|
|
20241018,104200,33985942,1595,1595,1595,1595,0
|
|
20241018,104100,33985942,1595,1595,1595,1595,0
|
|
20241018,104000,33985942,1595,1595,1595,1595,0
|
|
20241018,103900,33985942,1595,1595,1595,1595,0
|
|
20241018,103800,33985942,1595,1602,1602,1595,561
|
|
20241018,103700,33088761,1611,1611,1611,1611,0
|
|
20241018,103600,33088761,1611,1611,1611,1611,35
|
|
20241018,103500,33032376,1613,1613,1613,1613,0
|
|
20241018,103400,33032376,1613,1613,1613,1613,0
|
|
20241018,103300,33032376,1613,1613,1613,1613,0
|
|
20241018,103200,33032376,1613,1613,1613,1613,0
|
|
20241018,103100,33032376,1613,1613,1613,1613,17
|
|
20241018,103000,33004955,1613,1613,1613,1613,0
|
|
20241018,102900,33004955,1613,1613,1613,1613,35
|
|
20241018,102800,32948500,1613,1613,1613,1613,61
|
|
20241018,102700,32850107,1613,1613,1613,1613,0
|
|
20241018,102600,32850107,1613,1613,1613,1613,35
|
|
20241018,102500,32793652,1613,1613,1613,1613,0
|
|
20241018,102400,32793652,1613,1613,1613,1613,0
|
|
20241018,102300,32793652,1613,1613,1613,1613,35
|
|
20241018,102200,32737197,1614,1614,1614,1614,501
|
|
20241018,102100,31928583,1616,1616,1616,1616,0
|
|
20241018,102000,31928583,1616,1605,1616,1605,243
|
|
20241018,101900,31538183,1617,1607,1617,1606,66
|
|
20241018,101800,31432057,1618,1618,1618,1618,21
|
|
20241018,101700,31398079,1619,1610,1619,1610,48
|
|
20241018,101600,31320484,1610,1593,1610,1593,2509
|
|
20241018,101500,27308932,1592,1592,1592,1592,0
|
|
20241018,101400,27308932,1592,1591,1592,1591,1113
|
|
20241018,101300,25537846,1585,1585,1585,1585,0
|
|
20241018,101200,25537846,1585,1585,1585,1585,0
|
|
20241018,101100,25537846,1585,1590,1590,1585,75
|
|
20241018,101000,25418796,1592,1592,1592,1592,0
|
|
20241018,100900,25418796,1592,1592,1592,1592,0
|
|
20241018,100800,25418796,1592,1592,1592,1592,35
|
|
20241018,100700,25363076,1592,1592,1592,1592,0
|
|
20241018,100600,25363076,1592,1592,1592,1592,1
|
|
20241018,100500,25361484,1592,1592,1592,1592,0
|
|
20241018,100400,25361484,1592,1592,1592,1592,0
|
|
20241018,100300,25361484,1592,1592,1592,1592,0
|
|
20241018,100200,25361484,1592,1592,1592,1592,10
|
|
20241018,100100,25345564,1592,1592,1592,1592,0
|
|
20241018,100000,25345564,1592,1592,1592,1592,0
|
|
20241018,095900,25345564,1592,1592,1592,1592,1
|
|
20241018,095800,25343972,1580,1580,1580,1580,0
|
|
20241018,095700,25343972,1580,1580,1580,1580,0
|
|
20241018,095600,25343972,1580,1580,1580,1580,0
|
|
20241018,095500,25343972,1580,1580,1580,1580,0
|
|
20241018,095400,25343972,1580,1580,1580,1580,0
|
|
20241018,095300,25343972,1580,1580,1580,1580,0
|
|
20241018,095200,25343972,1580,1580,1580,1580,0
|
|
20241018,095100,25343972,1580,1580,1580,1580,25
|
|
20241018,095000,25304472,1580,1581,1581,1580,2108
|
|
20241018,094900,21971810,1582,1582,1582,1582,0
|
|
20241018,094800,21971810,1582,1582,1582,1582,0
|
|
20241018,094700,21971810,1582,1583,1583,1582,1620
|
|
20241018,094600,19408350,1598,1598,1598,1598,0
|
|
20241018,094500,19408350,1598,1598,1598,1598,0
|
|
20241018,094400,19408350,1598,1598,1598,1598,0
|
|
20241018,094300,19408350,1598,1598,1598,1598,0
|
|
20241018,094200,19408350,1598,1598,1598,1598,0
|
|
20241018,094100,19408350,1598,1599,1599,1598,181
|
|
20241018,094000,19119081,1599,1599,1599,1599,0
|
|
20241018,093900,19119081,1599,1599,1599,1599,0
|
|
20241018,093800,19119081,1599,1599,1599,1599,0
|
|
20241018,093700,19119081,1599,1599,1599,1599,0
|
|
20241018,093600,19119081,1599,1599,1599,1599,0
|
|
20241018,093500,19119081,1599,1599,1599,1599,0
|
|
20241018,093400,19119081,1599,1599,1599,1599,0
|
|
20241018,093300,19119081,1599,1599,1599,1599,0
|
|
20241018,093200,19119081,1599,1599,1599,1599,4
|
|
20241018,093100,19112685,1599,1599,1599,1599,0
|
|
20241018,093000,19112685,1599,1599,1599,1599,0
|
|
20241018,092900,19112685,1599,1599,1599,1599,0
|
|
20241018,092800,19112685,1599,1599,1599,1599,0
|
|
20241018,092700,19112685,1599,1599,1599,1599,0
|
|
20241018,092600,19112685,1599,1599,1599,1599,0
|
|
20241018,092500,19112685,1599,1599,1599,1599,0
|
|
20241018,092400,19112685,1599,1599,1599,1599,0
|
|
20241018,092300,19112685,1599,1599,1599,1599,25
|
|
20241018,092200,19072710,1600,1600,1600,1600,0
|
|
20241018,092100,19072710,1600,1585,1600,1580,3470
|
|
20241018,092000,13552311,1585,1585,1585,1585,0
|
|
20241018,091900,13552311,1585,1585,1585,1585,0
|
|
20241018,091800,13552311,1585,1585,1585,1585,1
|
|
20241018,091700,13550726,1600,1600,1600,1600,800
|
|
20241018,091600,12270726,1600,1600,1600,1600,0
|
|
20241018,091500,12270726,1600,1600,1600,1600,0
|
|
20241018,091400,12270726,1600,1600,1600,1600,0
|
|
20241018,091300,12270726,1600,1580,1600,1579,1960
|
|
20241018,091200,9142988,1579,1579,1579,1579,0
|
|
20241018,091100,9142988,1579,1579,1579,1579,0
|
|
20241018,091000,9142988,1579,1579,1579,1579,0
|
|
20241018,090900,9142988,1579,1579,1579,1579,0
|
|
20241018,090800,9142988,1579,1582,1582,1579,1872
|
|
20241018,090700,6185018,1581,1581,1581,1581,0
|
|
20241018,090600,6185018,1581,1581,1581,1581,0
|
|
20241018,090500,6185018,1581,1580,1581,1580,17
|
|
20241018,090400,6158150,1580,1581,1581,1580,116
|
|
20241018,090300,5974860,1597,1597,1597,1597,0
|
|
20241018,090200,5974860,1597,1580,1597,1580,1408
|
|
20241018,090100,3750169,1580,1595,1595,1579,2231
|
|
20241018,090000,225177,1597,1597,1597,1597,141
|