600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,185700,173996927,1520,1520,1520,1520,8744
|
|
20241021,185600,173996927,1520,1520,1520,1520,0
|
|
20241021,185500,173996927,1520,1520,1520,1520,0
|
|
20241021,185400,173996927,1520,1520,1520,1520,0
|
|
20241021,185300,173996927,1520,1520,1520,1520,0
|
|
20241021,185200,173996927,1520,1520,1520,1520,0
|
|
20241021,185100,173996927,1520,1520,1520,1520,0
|
|
20241021,185000,173996927,1520,1520,1520,1520,0
|
|
20241021,184900,173996927,1520,1520,1520,1520,0
|
|
20241021,184800,173996927,1520,1520,1520,1520,0
|
|
20241021,184700,173996927,1520,1520,1520,1520,0
|
|
20241021,184600,173996927,1520,1520,1520,1520,0
|
|
20241021,184500,173996927,1520,1520,1520,1520,0
|
|
20241021,184400,173996927,1520,1520,1520,1520,0
|
|
20241021,184300,173996927,1520,1520,1520,1520,0
|
|
20241021,184200,173996927,1520,1520,1520,1520,0
|
|
20241021,184100,173996927,1520,1520,1520,1520,0
|
|
20241021,184000,173996927,1520,1520,1520,1520,0
|
|
20241021,183900,173996927,1520,1520,1520,1520,0
|
|
20241021,183800,173996927,1520,1520,1520,1520,0
|
|
20241021,183700,173996927,1520,1520,1520,1520,0
|
|
20241021,183600,173996927,1520,1520,1520,1520,0
|
|
20241021,183500,173996927,1520,1520,1520,1520,0
|
|
20241021,183400,173996927,1520,1520,1520,1520,0
|
|
20241021,183300,173996927,1520,1520,1520,1520,0
|
|
20241021,183200,173996927,1520,1520,1520,1520,0
|
|
20241021,183100,173996927,1520,1520,1520,1520,0
|
|
20241021,183000,173996927,1520,1520,1520,1520,0
|
|
20241021,182900,173996927,1520,1520,1520,1520,0
|
|
20241021,182800,173996927,1520,1520,1520,1520,0
|
|
20241021,182700,173996927,1520,1520,1520,1520,8744
|
|
20241021,182600,173996927,1520,1520,1520,1520,0
|
|
20241021,182500,173996927,1520,1520,1520,1520,0
|
|
20241021,182400,173996927,1520,1520,1520,1520,0
|
|
20241021,182300,173996927,1520,1520,1520,1520,0
|
|
20241021,182200,173996927,1520,1520,1520,1520,0
|
|
20241021,182100,173996927,1520,1520,1520,1520,0
|
|
20241021,182000,173996927,1520,1520,1520,1520,0
|
|
20241021,181900,173996927,1520,1520,1520,1520,0
|
|
20241021,181800,173996927,1520,1520,1520,1520,0
|
|
20241021,181700,173996927,1520,1520,1520,1520,0
|
|
20241021,181600,173996927,1520,1520,1520,1520,0
|
|
20241021,181500,173996927,1520,1520,1520,1520,0
|
|
20241021,181400,173996927,1520,1520,1520,1520,0
|
|
20241021,181300,173996927,1520,1520,1520,1520,0
|
|
20241021,181200,173996927,1520,1520,1520,1520,0
|
|
20241021,181100,173996927,1520,1520,1520,1520,0
|
|
20241021,181000,173996927,1520,1520,1520,1520,0
|
|
20241021,180900,173996927,1520,1520,1520,1520,0
|
|
20241021,180800,173996927,1520,1520,1520,1520,0
|
|
20241021,180700,173996927,1520,1520,1520,1520,0
|
|
20241021,180600,173996927,1520,1520,1520,1520,0
|
|
20241021,180500,173996927,1520,1520,1520,1520,0
|
|
20241021,180400,173996927,1520,1520,1520,1520,0
|
|
20241021,180300,173996927,1520,1520,1520,1520,0
|
|
20241021,180200,173996927,1520,1520,1520,1520,0
|
|
20241021,180100,173996927,1520,1520,1520,1520,0
|
|
20241021,180000,173996927,1520,1520,1520,1520,0
|
|
20241021,175900,173996927,1520,1520,1520,1520,0
|
|
20241021,175800,173996927,1520,1520,1520,1520,0
|
|
20241021,175700,173996927,1520,1520,1520,1520,8744
|
|
20241021,175600,173996927,1520,1520,1520,1520,0
|
|
20241021,175500,173996927,1520,1520,1520,1520,0
|
|
20241021,175400,173996927,1520,1520,1520,1520,0
|
|
20241021,175300,173996927,1520,1520,1520,1520,0
|
|
20241021,175200,173996927,1520,1520,1520,1520,0
|
|
20241021,175100,173996927,1520,1520,1520,1520,0
|
|
20241021,175000,173996927,1520,1520,1520,1520,0
|
|
20241021,174900,173996927,1520,1520,1520,1520,0
|
|
20241021,174800,173996927,1520,1520,1520,1520,0
|
|
20241021,174700,173996927,1520,1520,1520,1520,0
|
|
20241021,174600,173996927,1520,1520,1520,1520,0
|
|
20241021,174500,173996927,1520,1520,1520,1520,0
|
|
20241021,174400,173996927,1520,1520,1520,1520,0
|
|
20241021,174300,173996927,1520,1520,1520,1520,0
|
|
20241021,174200,173996927,1520,1520,1520,1520,0
|
|
20241021,174100,173996927,1520,1520,1520,1520,0
|
|
20241021,174000,173996927,1520,1520,1520,1520,0
|
|
20241021,173900,173996927,1520,1520,1520,1520,0
|
|
20241021,173800,173996927,1520,1520,1520,1520,0
|
|
20241021,173700,173996927,1520,1520,1520,1520,0
|
|
20241021,173600,173996927,1520,1520,1520,1520,0
|
|
20241021,173500,173996927,1520,1520,1520,1520,0
|
|
20241021,173400,173996927,1520,1520,1520,1520,0
|
|
20241021,173300,173996927,1520,1520,1520,1520,0
|
|
20241021,173200,173996927,1520,1520,1520,1520,0
|
|
20241021,173100,173996927,1520,1520,1520,1520,0
|
|
20241021,173000,173996927,1520,1520,1520,1520,0
|
|
20241021,172900,173996927,1520,1520,1520,1520,0
|
|
20241021,172800,173996927,1520,1520,1520,1520,0
|
|
20241021,172700,173996927,1520,1520,1520,1520,8744
|
|
20241021,172600,173996927,1520,1520,1520,1520,0
|
|
20241021,172500,173996927,1520,1520,1520,1520,0
|
|
20241021,172400,173996927,1520,1520,1520,1520,0
|
|
20241021,172300,173996927,1520,1520,1520,1520,0
|
|
20241021,172200,173996927,1520,1520,1520,1520,0
|
|
20241021,172100,173996927,1520,1520,1520,1520,0
|
|
20241021,172000,173996927,1520,1520,1520,1520,0
|
|
20241021,171900,173996927,1520,1520,1520,1520,0
|
|
20241021,171800,173996927,1520,1520,1520,1520,0
|
|
20241021,171700,173996927,1520,1520,1520,1520,0
|
|
20241021,171600,173996927,1520,1520,1520,1520,0
|
|
20241021,171500,173996927,1520,1520,1520,1520,0
|
|
20241021,171400,173996927,1520,1520,1520,1520,0
|
|
20241021,171300,173996927,1520,1520,1520,1520,0
|
|
20241021,171200,173996927,1520,1520,1520,1520,0
|
|
20241021,171100,173996927,1520,1520,1520,1520,0
|
|
20241021,171000,173996927,1520,1520,1520,1520,0
|
|
20241021,170900,173996927,1520,1520,1520,1520,0
|
|
20241021,170800,173996927,1520,1520,1520,1520,0
|
|
20241021,170700,173996927,1520,1520,1520,1520,0
|
|
20241021,170600,173996927,1520,1520,1520,1520,0
|
|
20241021,170500,173996927,1520,1520,1520,1520,0
|
|
20241021,170400,173996927,1520,1520,1520,1520,0
|
|
20241021,170300,173996927,1520,1520,1520,1520,0
|
|
20241021,170200,173996927,1520,1520,1520,1520,0
|
|
20241021,170100,173996927,1520,1520,1520,1520,0
|
|
20241021,170000,173996927,1520,1520,1520,1520,0
|
|
20241021,165900,173996927,1520,1520,1520,1520,0
|
|
20241021,165800,173996927,1520,1520,1520,1520,0
|
|
20241021,165700,173996927,1520,1520,1520,1520,8744
|
|
20241021,165600,173996927,1520,1520,1520,1520,0
|
|
20241021,165500,173996927,1520,1520,1520,1520,0
|
|
20241021,165400,173996927,1520,1520,1520,1520,0
|
|
20241021,165300,173996927,1520,1520,1520,1520,0
|
|
20241021,165200,173996927,1520,1520,1520,1520,0
|
|
20241021,165100,173996927,1520,1520,1520,1520,0
|
|
20241021,165000,173996927,1520,1520,1520,1520,0
|
|
20241021,164900,173996927,1520,1520,1520,1520,0
|
|
20241021,164800,173996927,1520,1520,1520,1520,0
|
|
20241021,164700,173996927,1520,1520,1520,1520,0
|
|
20241021,164600,173996927,1520,1520,1520,1520,0
|
|
20241021,164500,173996927,1520,1520,1520,1520,0
|
|
20241021,164400,173996927,1520,1520,1520,1520,0
|
|
20241021,164300,173996927,1520,1520,1520,1520,0
|
|
20241021,164200,173996927,1520,1520,1520,1520,0
|
|
20241021,164100,173996927,1520,1520,1520,1520,0
|
|
20241021,164000,173996927,1520,1520,1520,1520,0
|
|
20241021,163900,173996927,1520,1520,1520,1520,0
|
|
20241021,163800,173996927,1520,1520,1520,1520,0
|
|
20241021,163700,173996927,1520,1520,1520,1520,0
|
|
20241021,163600,173996927,1520,1520,1520,1520,0
|
|
20241021,163500,173996927,1520,1520,1520,1520,0
|
|
20241021,163400,173996927,1520,1520,1520,1520,0
|
|
20241021,163300,173996927,1520,1520,1520,1520,0
|
|
20241021,163200,173996927,1520,1520,1520,1520,0
|
|
20241021,163100,173996927,1520,1520,1520,1520,0
|
|
20241021,163000,173996927,1520,1520,1520,1520,0
|
|
20241021,162900,173996927,1520,1520,1520,1520,0
|
|
20241021,162800,173996927,1520,1520,1520,1520,0
|
|
20241021,162700,173996927,1520,1520,1520,1520,8744
|
|
20241021,162600,173996927,1520,1520,1520,1520,0
|
|
20241021,162500,173996927,1520,1520,1520,1520,0
|
|
20241021,162400,173996927,1520,1520,1520,1520,0
|
|
20241021,162300,173996927,1520,1520,1520,1520,0
|
|
20241021,162200,173996927,1520,1520,1520,1520,0
|
|
20241021,162100,173996927,1520,1520,1520,1520,0
|
|
20241021,162000,173996927,1520,1520,1520,1520,0
|
|
20241021,161900,173996927,1520,1520,1520,1520,0
|
|
20241021,161800,173996927,1520,1520,1520,1520,0
|
|
20241021,161700,173996927,1520,1520,1520,1520,0
|
|
20241021,161600,173996927,1520,1520,1520,1520,0
|
|
20241021,161500,173996927,1520,1520,1520,1520,0
|
|
20241021,161400,173996927,1520,1520,1520,1520,0
|
|
20241021,161300,173996927,1520,1520,1520,1520,0
|
|
20241021,161200,173996927,1520,1520,1520,1520,0
|
|
20241021,161100,173996927,1520,1520,1520,1520,0
|
|
20241021,161000,173996927,1520,1520,1520,1520,0
|
|
20241021,160900,173996927,1520,1520,1520,1520,0
|
|
20241021,160800,173996927,1520,1520,1520,1520,0
|
|
20241021,160700,173996927,1520,1520,1520,1520,0
|
|
20241021,160600,173996927,1520,1520,1520,1520,0
|
|
20241021,160500,173996927,1520,1520,1520,1520,0
|
|
20241021,160400,173996927,1520,1520,1520,1520,0
|
|
20241021,160300,173996927,1520,1520,1520,1520,0
|
|
20241021,160200,173996927,1520,1520,1520,1520,0
|
|
20241021,160100,173996927,1520,1520,1520,1520,0
|
|
20241021,160000,173996927,1520,1520,1520,1520,0
|
|
20241021,155900,173996927,1520,1520,1520,1520,0
|
|
20241021,155800,173996927,1520,1520,1520,1520,0
|
|
20241021,155700,173996927,1520,1520,1520,1520,8744
|
|
20241021,155600,173996927,1520,1520,1520,1520,0
|
|
20241021,155500,173996927,1520,1520,1520,1520,0
|
|
20241021,155400,173996927,1520,1520,1520,1520,0
|
|
20241021,155300,173996927,1520,1520,1520,1520,0
|
|
20241021,155200,173996927,1520,1520,1520,1520,0
|
|
20241021,155100,173996927,1520,1520,1520,1520,0
|
|
20241021,155000,173996927,1520,1520,1520,1520,0
|
|
20241021,154900,173996927,1520,1520,1520,1520,0
|
|
20241021,154800,173996927,1520,1520,1520,1520,0
|
|
20241021,154700,173996927,1520,1520,1520,1520,0
|
|
20241021,154600,173996927,1520,1520,1520,1520,0
|
|
20241021,154500,173996927,1520,1520,1520,1520,0
|
|
20241021,154400,173996927,1520,1520,1520,1520,0
|
|
20241021,154300,173996927,1520,1520,1520,1520,0
|
|
20241021,154200,173996927,1520,1520,1520,1520,0
|
|
20241021,154100,173996927,1520,1520,1520,1520,0
|
|
20241021,154000,173996927,1520,1520,1520,1520,0
|
|
20241021,153900,173996927,1520,1520,1520,1520,0
|
|
20241021,153800,173996927,1520,1520,1520,1520,0
|
|
20241021,153700,173996927,1520,1520,1520,1520,0
|
|
20241021,153600,173996927,1520,1520,1520,1520,0
|
|
20241021,153500,173996927,1520,1520,1520,1520,0
|
|
20241021,153400,173996927,1520,1520,1520,1520,0
|
|
20241021,153300,173996927,1520,1520,1520,1520,0
|
|
20241021,153200,173996927,1520,1520,1520,1520,0
|
|
20241021,153100,173996927,1520,1520,1520,1520,0
|
|
20241021,153000,173996927,1520,1520,1520,1520,8744
|
|
20241021,152900,160706047,1530,1530,1530,1530,0
|
|
20241021,152800,160706047,1530,1530,1530,1530,0
|
|
20241021,152700,160706047,1530,1530,1530,1530,0
|
|
20241021,152600,160706047,1530,1530,1530,1530,0
|
|
20241021,152500,160706047,1530,1530,1530,1530,0
|
|
20241021,152400,160706047,1530,1530,1530,1530,0
|
|
20241021,152300,160706047,1530,1530,1530,1530,0
|
|
20241021,152200,160706047,1530,1530,1530,1530,0
|
|
20241021,152100,160706047,1530,1530,1530,1530,0
|
|
20241021,152000,160706047,1530,1530,1530,1530,0
|
|
20241021,151900,160706047,1530,1530,1530,1530,4
|
|
20241021,151800,160699927,1525,1527,1527,1525,1022
|
|
20241021,151700,159141367,1527,1530,1530,1527,456
|
|
20241021,151600,158444859,1530,1530,1530,1529,8
|
|
20241021,151500,158432621,1530,1530,1530,1529,13
|
|
20241021,151400,158412742,1529,1531,1531,1529,163
|
|
20241021,151300,158163399,1531,1540,1540,1531,32
|
|
20241021,151200,158114200,1540,1540,1540,1540,0
|
|
20241021,151100,158114200,1540,1540,1540,1540,0
|
|
20241021,151000,158114200,1540,1540,1540,1540,1
|
|
20241021,150900,158112660,1530,1530,1530,1530,0
|
|
20241021,150800,158112660,1530,1530,1530,1530,0
|
|
20241021,150700,158112660,1530,1534,1534,1529,776
|
|
20241021,150600,156925342,1534,1534,1534,1534,0
|
|
20241021,150500,156925342,1534,1534,1534,1534,100
|
|
20241021,150400,156771942,1543,1534,1543,1534,486
|
|
20241021,150300,156025575,1534,1532,1534,1532,3500
|
|
20241021,150200,150658615,1532,1532,1532,1532,0
|
|
20241021,150100,150658615,1532,1532,1532,1532,0
|
|
20241021,150000,150658615,1532,1532,1532,1532,0
|
|
20241021,145900,150658615,1532,1532,1532,1532,0
|
|
20241021,145800,150658615,1532,1532,1532,1532,0
|
|
20241021,145700,150658615,1532,1532,1532,1532,0
|
|
20241021,145600,150658615,1532,1532,1532,1532,0
|
|
20241021,145500,150658615,1532,1532,1532,1532,0
|
|
20241021,145400,150658615,1532,1532,1532,1532,0
|
|
20241021,145300,150658615,1532,1532,1532,1532,0
|
|
20241021,145200,150658615,1532,1532,1532,1532,0
|
|
20241021,145100,150658615,1532,1532,1532,1532,0
|
|
20241021,145000,150658615,1532,1532,1532,1532,0
|
|
20241021,144900,150658615,1532,1532,1532,1532,0
|
|
20241021,144800,150658615,1532,1532,1532,1532,0
|
|
20241021,144700,150658615,1532,1530,1532,1530,770
|
|
20241021,144600,149479377,1530,1530,1530,1530,0
|
|
20241021,144500,149479377,1530,1530,1530,1530,1
|
|
20241021,144400,149477847,1528,1528,1528,1528,0
|
|
20241021,144300,149477847,1528,1528,1528,1528,0
|
|
20241021,144200,149477847,1528,1529,1529,1528,1407
|
|
20241021,144100,147327750,1531,1531,1531,1531,42
|
|
20241021,144000,147263448,1531,1531,1531,1531,5
|
|
20241021,143900,147255793,1533,1533,1533,1533,0
|
|
20241021,143800,147255793,1533,1533,1533,1533,0
|
|
20241021,143700,147255793,1533,1533,1533,1533,0
|
|
20241021,143600,147255793,1533,1533,1533,1533,26
|
|
20241021,143500,147215935,1531,1531,1531,1531,0
|
|
20241021,143400,147215935,1531,1531,1531,1531,0
|
|
20241021,143300,147215935,1531,1531,1531,1531,0
|
|
20241021,143200,147215935,1531,1531,1531,1531,6
|
|
20241021,143100,147206749,1531,1531,1531,1531,0
|
|
20241021,143000,147206749,1531,1531,1531,1531,0
|
|
20241021,142900,147206749,1531,1531,1531,1531,0
|
|
20241021,142800,147206749,1531,1531,1531,1531,0
|
|
20241021,142700,147206749,1531,1531,1531,1531,0
|
|
20241021,142600,147206749,1531,1531,1531,1531,0
|
|
20241021,142500,147206749,1531,1531,1531,1531,0
|
|
20241021,142400,147206749,1531,1531,1531,1531,0
|
|
20241021,142300,147206749,1531,1531,1531,1531,65
|
|
20241021,142200,147107234,1531,1531,1531,1531,0
|
|
20241021,142100,147107234,1531,1531,1531,1531,0
|
|
20241021,142000,147107234,1531,1531,1531,1531,1
|
|
20241021,141900,147105703,1528,1528,1528,1528,0
|
|
20241021,141800,147105703,1528,1528,1528,1528,0
|
|
20241021,141700,147105703,1528,1528,1528,1528,0
|
|
20241021,141600,147105703,1528,1528,1528,1528,0
|
|
20241021,141500,147105703,1528,1528,1528,1528,0
|
|
20241021,141400,147105703,1528,1528,1528,1528,1
|
|
20241021,141300,147104175,1527,1527,1527,1527,12
|
|
20241021,141200,147085851,1527,1527,1527,1527,68
|
|
20241021,141100,146982015,1527,1527,1527,1527,0
|
|
20241021,141000,146982015,1527,1527,1527,1527,0
|
|
20241021,140900,146982015,1527,1531,1531,1527,3014
|
|
20241021,140800,142373321,1533,1533,1533,1533,0
|
|
20241021,140700,142373321,1533,1533,1533,1533,0
|
|
20241021,140600,142373321,1533,1533,1533,1533,1
|
|
20241021,140500,142371788,1532,1532,1532,1532,65
|
|
20241021,140400,142272208,1532,1532,1532,1532,0
|
|
20241021,140300,142272208,1532,1532,1532,1532,0
|
|
20241021,140200,142272208,1532,1532,1532,1532,0
|
|
20241021,140100,142272208,1532,1532,1532,1532,0
|
|
20241021,140000,142272208,1532,1532,1532,1532,0
|
|
20241021,135900,142272208,1532,1532,1532,1532,0
|
|
20241021,135800,142272208,1532,1532,1532,1532,0
|
|
20241021,135700,142272208,1532,1532,1532,1532,0
|
|
20241021,135600,142272208,1532,1532,1532,1532,0
|
|
20241021,135500,142272208,1532,1532,1532,1532,0
|
|
20241021,135400,142272208,1532,1532,1532,1532,50
|
|
20241021,135300,142195608,1532,1532,1532,1532,0
|
|
20241021,135200,142195608,1532,1532,1532,1532,0
|
|
20241021,135100,142195608,1532,1532,1532,1532,0
|
|
20241021,135000,142195608,1532,1532,1532,1532,176
|
|
20241021,134900,141925976,1534,1534,1534,1534,0
|
|
20241021,134800,141925976,1534,1534,1534,1534,0
|
|
20241021,134700,141925976,1534,1534,1534,1534,0
|
|
20241021,134600,141925976,1534,1534,1534,1534,0
|
|
20241021,134500,141925976,1534,1534,1534,1534,0
|
|
20241021,134400,141925976,1534,1534,1534,1534,0
|
|
20241021,134300,141925976,1534,1534,1534,1534,1
|
|
20241021,134200,141924442,1532,1532,1532,1532,0
|
|
20241021,134100,141924442,1532,1533,1533,1532,525
|
|
20241021,134000,141119951,1533,1533,1534,1533,818
|
|
20241021,133900,139865947,1534,1534,1534,1534,0
|
|
20241021,133800,139865947,1534,1534,1534,1534,0
|
|
20241021,133700,139865947,1534,1534,1534,1534,0
|
|
20241021,133600,139865947,1534,1534,1534,1534,0
|
|
20241021,133500,139865947,1534,1533,1534,1533,501
|
|
20241021,133400,139097913,1533,1533,1533,1533,1
|
|
20241021,133300,139096380,1530,1530,1530,1530,0
|
|
20241021,133200,139096380,1530,1529,1530,1529,868
|
|
20241021,133100,137768358,1525,1525,1525,1525,300
|
|
20241021,133000,137310858,1522,1522,1522,1522,1172
|
|
20241021,132900,135527074,1522,1522,1522,1522,0
|
|
20241021,132800,135527074,1522,1522,1522,1522,0
|
|
20241021,132700,135527074,1522,1522,1522,1522,0
|
|
20241021,132600,135527074,1522,1522,1522,1522,0
|
|
20241021,132500,135527074,1522,1522,1522,1522,0
|
|
20241021,132400,135527074,1522,1522,1522,1522,0
|
|
20241021,132300,135527074,1522,1522,1522,1522,18
|
|
20241021,132200,135499678,1522,1522,1522,1522,0
|
|
20241021,132100,135499678,1522,1522,1522,1522,0
|
|
20241021,132000,135499678,1522,1522,1522,1522,0
|
|
20241021,131900,135499678,1522,1520,1522,1515,4001
|
|
20241021,131800,129432591,1521,1522,1522,1521,1100
|
|
20241021,131700,127759291,1523,1525,1525,1523,894
|
|
20241021,131600,126396835,1530,1530,1530,1530,0
|
|
20241021,131500,126396835,1530,1530,1530,1530,0
|
|
20241021,131400,126396835,1530,1530,1530,1530,0
|
|
20241021,131300,126396835,1530,1530,1530,1530,0
|
|
20241021,131200,126396835,1530,1530,1530,1530,0
|
|
20241021,131100,126396835,1530,1530,1530,1530,0
|
|
20241021,131000,126396835,1530,1530,1530,1530,0
|
|
20241021,130900,126396835,1530,1530,1530,1530,0
|
|
20241021,130800,126396835,1530,1530,1530,1530,0
|
|
20241021,130700,126396835,1530,1530,1530,1530,100
|
|
20241021,130600,126243835,1530,1518,1530,1518,11
|
|
20241021,130500,126227077,1516,1516,1516,1516,0
|
|
20241021,130400,126227077,1516,1516,1516,1516,0
|
|
20241021,130300,126227077,1516,1521,1521,1516,280
|
|
20241021,130200,125802042,1521,1521,1521,1521,0
|
|
20241021,130100,125802042,1521,1521,1521,1521,0
|
|
20241021,130000,125802042,1521,1530,1530,1521,1768
|
|
20241021,125900,123102125,1532,1532,1532,1532,0
|
|
20241021,125800,123102125,1532,1532,1532,1532,3
|
|
20241021,125700,123097529,1531,1532,1532,1531,513
|
|
20241021,125600,122311926,1532,1532,1532,1532,1004
|
|
20241021,125500,120773798,1532,1532,1532,1532,0
|
|
20241021,125400,120773798,1532,1532,1532,1532,0
|
|
20241021,125300,120773798,1532,1536,1536,1532,16091
|
|
20241021,125200,96090020,1534,1534,1534,1534,1000
|
|
20241021,125100,94556020,1534,1534,1534,1534,0
|
|
20241021,125000,94556020,1534,1534,1534,1534,0
|
|
20241021,124900,94556020,1534,1534,1534,1534,0
|
|
20241021,124800,94556020,1534,1534,1534,1532,256
|
|
20241021,124700,94163620,1534,1535,1535,1534,891
|
|
20241021,124600,92796345,1536,1536,1536,1536,0
|
|
20241021,124500,92796345,1536,1536,1536,1536,0
|
|
20241021,124400,92796345,1536,1536,1536,1536,0
|
|
20241021,124300,92796345,1536,1536,1536,1536,3266
|
|
20241021,124200,87779769,1536,1536,1536,1536,0
|
|
20241021,124100,87779769,1536,1536,1536,1536,50
|
|
20241021,124000,87702969,1536,1536,1536,1536,0
|
|
20241021,123900,87702969,1536,1536,1536,1536,0
|
|
20241021,123800,87702969,1536,1536,1536,1536,0
|
|
20241021,123700,87702969,1536,1536,1536,1536,0
|
|
20241021,123600,87702969,1536,1536,1536,1536,0
|
|
20241021,123500,87702969,1536,1536,1536,1536,0
|
|
20241021,123400,87702969,1536,1536,1536,1536,400
|
|
20241021,123300,87088569,1536,1536,1536,1536,0
|
|
20241021,123200,87088569,1536,1536,1536,1536,1000
|
|
20241021,123100,85552569,1536,1538,1538,1536,2400
|
|
20241021,123000,81863369,1538,1536,1538,1536,1267
|
|
20241021,122900,79917057,1539,1539,1539,1539,0
|
|
20241021,122800,79917057,1539,1538,1539,1535,3025
|
|
20241021,122700,75271375,1539,1540,1540,1539,797
|
|
20241021,122600,74044192,1539,1539,1539,1539,3
|
|
20241021,122500,74039575,1539,1543,1544,1539,1113
|
|
20241021,122400,72325278,1539,1539,1539,1539,200
|
|
20241021,122300,72017478,1539,1539,1539,1539,0
|
|
20241021,122200,72017478,1539,1539,1539,1539,0
|
|
20241021,122100,72017478,1539,1539,1539,1539,0
|
|
20241021,122000,72017478,1539,1540,1540,1539,55
|
|
20241021,121900,71932830,1540,1540,1540,1540,4
|
|
20241021,121800,71926670,1540,1540,1540,1540,107
|
|
20241021,121700,71761890,1545,1545,1545,1545,0
|
|
20241021,121600,71761890,1545,1545,1545,1545,0
|
|
20241021,121500,71761890,1545,1545,1545,1545,0
|
|
20241021,121400,71761890,1545,1545,1545,1545,110
|
|
20241021,121300,71591940,1546,1540,1546,1540,576
|
|
20241021,121200,70701600,1540,1540,1540,1540,0
|
|
20241021,121100,70701600,1540,1541,1541,1540,1974
|
|
20241021,121000,67661140,1547,1547,1547,1547,2
|
|
20241021,120900,67658046,1545,1545,1545,1545,211
|
|
20241021,120800,67332051,1547,1547,1547,1541,11343
|
|
20241021,120700,49826299,1548,1548,1548,1548,100
|
|
20241021,120600,49671499,1548,1548,1548,1548,182
|
|
20241021,120500,49389763,1548,1548,1548,1548,0
|
|
20241021,120400,49389763,1548,1548,1548,1548,218
|
|
20241021,120300,49052299,1557,1557,1557,1557,0
|
|
20241021,120200,49052299,1557,1557,1557,1557,0
|
|
20241021,120100,49052299,1557,1557,1557,1557,0
|
|
20241021,120000,49052299,1557,1557,1557,1557,0
|
|
20241021,115900,49052299,1557,1557,1557,1557,0
|
|
20241021,115800,49052299,1557,1557,1557,1557,0
|
|
20241021,115700,49052299,1557,1557,1557,1557,0
|
|
20241021,115600,49052299,1557,1557,1557,1557,0
|
|
20241021,115500,49052299,1557,1557,1557,1557,0
|
|
20241021,115400,49052299,1557,1557,1557,1557,0
|
|
20241021,115300,49052299,1557,1557,1557,1557,182
|
|
20241021,115200,48768925,1557,1557,1557,1557,0
|
|
20241021,115100,48768925,1557,1557,1557,1557,0
|
|
20241021,115000,48768925,1557,1557,1557,1557,0
|
|
20241021,114900,48768925,1557,1557,1557,1557,0
|
|
20241021,114800,48768925,1557,1557,1557,1557,0
|
|
20241021,114700,48768925,1557,1557,1557,1557,0
|
|
20241021,114600,48768925,1557,1557,1557,1557,0
|
|
20241021,114500,48768925,1557,1557,1557,1557,0
|
|
20241021,114400,48768925,1557,1557,1557,1557,5005
|
|
20241021,114300,40976140,1557,1557,1557,1557,0
|
|
20241021,114200,40976140,1557,1557,1557,1557,0
|
|
20241021,114100,40976140,1557,1557,1557,1557,10
|
|
20241021,114000,40960570,1557,1557,1557,1557,0
|
|
20241021,113900,40960570,1557,1557,1557,1557,30
|
|
20241021,113800,40913860,1557,1557,1557,1557,300
|
|
20241021,113700,40446760,1557,1557,1557,1557,0
|
|
20241021,113600,40446760,1557,1556,1557,1556,64
|
|
20241021,113500,40347136,1546,1546,1546,1546,0
|
|
20241021,113400,40347136,1546,1546,1546,1546,0
|
|
20241021,113300,40347136,1546,1546,1546,1546,0
|
|
20241021,113200,40347136,1546,1546,1546,1546,0
|
|
20241021,113100,40347136,1546,1546,1546,1546,0
|
|
20241021,113000,40347136,1546,1550,1550,1546,372
|
|
20241021,112900,39771324,1550,1550,1550,1550,732
|
|
20241021,112800,38636724,1550,1550,1550,1550,100
|
|
20241021,112700,38481724,1550,1550,1550,1550,0
|
|
20241021,112600,38481724,1550,1550,1550,1550,0
|
|
20241021,112500,38481724,1550,1550,1550,1550,100
|
|
20241021,112400,38326724,1546,1546,1546,1546,0
|
|
20241021,112300,38326724,1546,1546,1546,1546,0
|
|
20241021,112200,38326724,1546,1546,1546,1546,0
|
|
20241021,112100,38326724,1546,1546,1546,1546,0
|
|
20241021,112000,38326724,1546,1547,1547,1546,500
|
|
20241021,111900,37553468,1549,1549,1549,1549,1000
|
|
20241021,111800,36004468,1549,1550,1550,1549,908
|
|
20241021,111700,34597516,1552,1552,1552,1552,0
|
|
20241021,111600,34597516,1552,1552,1552,1552,0
|
|
20241021,111500,34597516,1552,1552,1552,1552,0
|
|
20241021,111400,34597516,1552,1552,1552,1551,944
|
|
20241021,111300,33132778,1555,1555,1555,1555,92
|
|
20241021,111200,32989718,1555,1555,1555,1555,8
|
|
20241021,111100,32977278,1554,1554,1554,1554,0
|
|
20241021,111000,32977278,1554,1556,1556,1554,1206
|
|
20241021,110900,31102435,1555,1558,1558,1555,2738
|
|
20241021,110800,26842889,1558,1558,1558,1558,0
|
|
20241021,110700,26842889,1558,1558,1558,1558,0
|
|
20241021,110600,26842889,1558,1558,1558,1558,1
|
|
20241021,110500,26841331,1558,1558,1558,1558,0
|
|
20241021,110400,26841331,1558,1558,1558,1558,0
|
|
20241021,110300,26841331,1558,1558,1558,1558,0
|
|
20241021,110200,26841331,1558,1558,1558,1558,0
|
|
20241021,110100,26841331,1558,1558,1558,1558,0
|
|
20241021,110000,26841331,1558,1558,1558,1558,0
|
|
20241021,105900,26841331,1558,1558,1558,1558,0
|
|
20241021,105800,26841331,1558,1558,1558,1558,0
|
|
20241021,105700,26841331,1558,1558,1558,1558,0
|
|
20241021,105600,26841331,1558,1558,1558,1558,0
|
|
20241021,105500,26841331,1558,1558,1558,1558,0
|
|
20241021,105400,26841331,1558,1558,1558,1558,0
|
|
20241021,105300,26841331,1558,1558,1558,1558,0
|
|
20241021,105200,26841331,1558,1558,1558,1558,0
|
|
20241021,105100,26841331,1558,1558,1558,1558,0
|
|
20241021,105000,26841331,1558,1558,1558,1558,0
|
|
20241021,104900,26841331,1558,1558,1558,1558,0
|
|
20241021,104800,26841331,1558,1558,1558,1558,0
|
|
20241021,104700,26841331,1558,1558,1558,1558,0
|
|
20241021,104600,26841331,1558,1558,1558,1558,0
|
|
20241021,104500,26841331,1558,1558,1558,1557,284
|
|
20241021,104400,26399136,1557,1557,1557,1557,0
|
|
20241021,104300,26399136,1557,1557,1557,1557,0
|
|
20241021,104200,26399136,1557,1557,1557,1557,0
|
|
20241021,104100,26399136,1557,1557,1557,1557,0
|
|
20241021,104000,26399136,1557,1557,1557,1557,0
|
|
20241021,103900,26399136,1557,1557,1557,1557,0
|
|
20241021,103800,26399136,1557,1557,1557,1557,0
|
|
20241021,103700,26399136,1557,1557,1557,1557,0
|
|
20241021,103600,26399136,1557,1557,1557,1557,0
|
|
20241021,103500,26399136,1557,1557,1557,1557,0
|
|
20241021,103400,26399136,1557,1557,1557,1557,0
|
|
20241021,103300,26399136,1557,1557,1557,1557,0
|
|
20241021,103200,26399136,1557,1557,1557,1557,100
|
|
20241021,103100,26243436,1563,1563,1563,1563,0
|
|
20241021,103000,26243436,1563,1563,1563,1563,0
|
|
20241021,102900,26243436,1563,1563,1563,1563,0
|
|
20241021,102800,26243436,1563,1563,1563,1563,1581
|
|
20241021,102700,23772333,1563,1563,1563,1563,0
|
|
20241021,102600,23772333,1563,1563,1563,1563,1000
|
|
20241021,102500,22209333,1563,1563,1563,1563,0
|
|
20241021,102400,22209333,1563,1563,1563,1563,919
|
|
20241021,102300,20772936,1563,1563,1563,1563,0
|
|
20241021,102200,20772936,1563,1563,1563,1563,0
|
|
20241021,102100,20772936,1563,1563,1563,1563,0
|
|
20241021,102000,20772936,1563,1563,1563,1563,0
|
|
20241021,101900,20772936,1563,1563,1563,1563,0
|
|
20241021,101800,20772936,1563,1563,1563,1563,19
|
|
20241021,101700,20743239,1563,1563,1563,1563,1
|
|
20241021,101600,20741676,1555,1555,1555,1555,0
|
|
20241021,101500,20741676,1555,1555,1555,1555,0
|
|
20241021,101400,20741676,1555,1555,1555,1555,0
|
|
20241021,101300,20741676,1555,1555,1555,1555,0
|
|
20241021,101200,20741676,1555,1555,1555,1555,0
|
|
20241021,101100,20741676,1555,1555,1555,1555,1
|
|
20241021,101000,20740121,1556,1555,1556,1555,13
|
|
20241021,100900,20719905,1565,1565,1565,1565,1
|
|
20241021,100800,20718340,1566,1566,1566,1566,0
|
|
20241021,100700,20718340,1566,1566,1566,1566,0
|
|
20241021,100600,20718340,1566,1566,1566,1566,10
|
|
20241021,100500,20702680,1571,1571,1571,1571,0
|
|
20241021,100400,20702680,1571,1571,1571,1571,0
|
|
20241021,100300,20702680,1571,1571,1571,1571,0
|
|
20241021,100200,20702680,1571,1571,1571,1571,0
|
|
20241021,100100,20702680,1571,1571,1571,1571,0
|
|
20241021,100000,20702680,1571,1571,1571,1571,0
|
|
20241021,095900,20702680,1571,1571,1571,1571,0
|
|
20241021,095800,20702680,1571,1571,1571,1571,0
|
|
20241021,095700,20702680,1571,1571,1571,1571,0
|
|
20241021,095600,20702680,1571,1571,1571,1571,0
|
|
20241021,095500,20702680,1571,1571,1571,1571,0
|
|
20241021,095400,20702680,1571,1571,1571,1571,0
|
|
20241021,095300,20702680,1571,1571,1571,1571,0
|
|
20241021,095200,20702680,1571,1571,1571,1571,0
|
|
20241021,095100,20702680,1571,1571,1571,1571,0
|
|
20241021,095000,20702680,1571,1571,1571,1571,0
|
|
20241021,094900,20702680,1571,1571,1571,1571,0
|
|
20241021,094800,20702680,1571,1571,1571,1571,0
|
|
20241021,094700,20702680,1571,1571,1571,1571,0
|
|
20241021,094600,20702680,1571,1571,1571,1571,0
|
|
20241021,094500,20702680,1571,1571,1571,1571,0
|
|
20241021,094400,20702680,1571,1571,1571,1571,0
|
|
20241021,094300,20702680,1571,1571,1571,1571,0
|
|
20241021,094200,20702680,1571,1571,1571,1571,0
|
|
20241021,094100,20702680,1571,1571,1571,1571,0
|
|
20241021,094000,20702680,1571,1571,1571,1571,0
|
|
20241021,093900,20702680,1571,1571,1571,1571,4
|
|
20241021,093800,20696396,1573,1573,1573,1573,0
|
|
20241021,093700,20696396,1573,1573,1573,1573,0
|
|
20241021,093600,20696396,1573,1564,1573,1564,2
|
|
20241021,093500,20693259,1565,1565,1565,1565,0
|
|
20241021,093400,20693259,1565,1565,1565,1565,1743
|
|
20241021,093300,17965464,1564,1564,1564,1564,7
|
|
20241021,093200,17954516,1564,1564,1564,1564,0
|
|
20241021,093100,17954516,1564,1564,1564,1564,120
|
|
20241021,093000,17766836,1578,1578,1578,1578,0
|
|
20241021,092900,17766836,1578,1578,1578,1578,0
|
|
20241021,092800,17766836,1578,1556,1578,1556,442
|
|
20241021,092700,17079062,1555,1555,1555,1555,0
|
|
20241021,092600,17079062,1555,1555,1555,1555,0
|
|
20241021,092500,17079062,1555,1555,1555,1555,0
|
|
20241021,092400,17079062,1555,1555,1555,1555,0
|
|
20241021,092300,17079062,1555,1555,1555,1555,0
|
|
20241021,092200,17079062,1555,1555,1555,1555,0
|
|
20241021,092100,17079062,1555,1555,1555,1555,0
|
|
20241021,092000,17079062,1555,1555,1555,1555,222
|
|
20241021,091900,16733852,1555,1555,1555,1555,0
|
|
20241021,091800,16733852,1555,1555,1555,1555,0
|
|
20241021,091700,16733852,1555,1555,1555,1555,0
|
|
20241021,091600,16733852,1555,1555,1555,1555,0
|
|
20241021,091500,16733852,1555,1555,1555,1555,0
|
|
20241021,091400,16733852,1555,1555,1555,1555,1
|
|
20241021,091300,16732297,1555,1555,1555,1555,0
|
|
20241021,091200,16732297,1555,1555,1555,1555,0
|
|
20241021,091100,16732297,1555,1555,1555,1555,0
|
|
20241021,091000,16732297,1555,1563,1563,1555,2030
|
|
20241021,090900,13565777,1563,1563,1563,1563,1000
|
|
20241021,090800,12002777,1563,1563,1563,1563,0
|
|
20241021,090700,12002777,1563,1572,1572,1563,1973
|
|
20241021,090600,8907469,1572,1572,1572,1572,0
|
|
20241021,090500,8907469,1572,1572,1572,1572,619
|
|
20241021,090400,7934401,1572,1572,1572,1572,320
|
|
20241021,090300,7431361,1571,1571,1571,1571,10
|
|
20241021,090200,7415651,1571,1585,1585,1570,1861
|
|
20241021,090100,4492978,1585,1589,1589,1570,2016
|
|
20241021,090000,1298984,1588,1588,1588,1588,818
|