600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,185700,658149595,1535,1535,1535,1535,10502
|
|
20241021,185600,658149595,1535,1535,1535,1535,0
|
|
20241021,185500,658149595,1535,1535,1535,1535,0
|
|
20241021,185400,658149595,1535,1535,1535,1535,0
|
|
20241021,185300,658149595,1535,1535,1535,1535,0
|
|
20241021,185200,658149595,1535,1535,1535,1535,0
|
|
20241021,185100,658149595,1535,1535,1535,1535,0
|
|
20241021,185000,658149595,1535,1535,1535,1535,0
|
|
20241021,184900,658149595,1535,1535,1535,1535,0
|
|
20241021,184800,658149595,1535,1535,1535,1535,0
|
|
20241021,184700,658149595,1535,1535,1535,1535,0
|
|
20241021,184600,658149595,1535,1535,1535,1535,0
|
|
20241021,184500,658149595,1535,1535,1535,1535,0
|
|
20241021,184400,658149595,1535,1535,1535,1535,0
|
|
20241021,184300,658149595,1535,1535,1535,1535,0
|
|
20241021,184200,658149595,1535,1535,1535,1535,0
|
|
20241021,184100,658149595,1535,1535,1535,1535,0
|
|
20241021,184000,658149595,1535,1535,1535,1535,0
|
|
20241021,183900,658149595,1535,1535,1535,1535,0
|
|
20241021,183800,658149595,1535,1535,1535,1535,0
|
|
20241021,183700,658149595,1535,1535,1535,1535,0
|
|
20241021,183600,658149595,1535,1535,1535,1535,0
|
|
20241021,183500,658149595,1535,1535,1535,1535,0
|
|
20241021,183400,658149595,1535,1535,1535,1535,0
|
|
20241021,183300,658149595,1535,1535,1535,1535,0
|
|
20241021,183200,658149595,1535,1535,1535,1535,0
|
|
20241021,183100,658149595,1535,1535,1535,1535,0
|
|
20241021,183000,658149595,1535,1535,1535,1535,0
|
|
20241021,182900,658149595,1535,1535,1535,1535,0
|
|
20241021,182800,658149595,1535,1535,1535,1535,0
|
|
20241021,182700,658149595,1535,1535,1535,1535,10502
|
|
20241021,182600,658149595,1535,1535,1535,1535,0
|
|
20241021,182500,658149595,1535,1535,1535,1535,0
|
|
20241021,182400,658149595,1535,1535,1535,1535,0
|
|
20241021,182300,658149595,1535,1535,1535,1535,0
|
|
20241021,182200,658149595,1535,1535,1535,1535,0
|
|
20241021,182100,658149595,1535,1535,1535,1535,0
|
|
20241021,182000,658149595,1535,1535,1535,1535,0
|
|
20241021,181900,658149595,1535,1535,1535,1535,0
|
|
20241021,181800,658149595,1535,1535,1535,1535,0
|
|
20241021,181700,658149595,1535,1535,1535,1535,0
|
|
20241021,181600,658149595,1535,1535,1535,1535,0
|
|
20241021,181500,658149595,1535,1535,1535,1535,0
|
|
20241021,181400,658149595,1535,1535,1535,1535,0
|
|
20241021,181300,658149595,1535,1535,1535,1535,0
|
|
20241021,181200,658149595,1535,1535,1535,1535,0
|
|
20241021,181100,658149595,1535,1535,1535,1535,0
|
|
20241021,181000,658149595,1535,1535,1535,1535,0
|
|
20241021,180900,658149595,1535,1535,1535,1535,0
|
|
20241021,180800,658149595,1535,1535,1535,1535,0
|
|
20241021,180700,658149595,1535,1535,1535,1535,0
|
|
20241021,180600,658149595,1535,1535,1535,1535,0
|
|
20241021,180500,658149595,1535,1535,1535,1535,0
|
|
20241021,180400,658149595,1535,1535,1535,1535,0
|
|
20241021,180300,658149595,1535,1535,1535,1535,0
|
|
20241021,180200,658149595,1535,1535,1535,1535,0
|
|
20241021,180100,658149595,1535,1535,1535,1535,0
|
|
20241021,180000,658149595,1535,1535,1535,1535,0
|
|
20241021,175900,658149595,1535,1535,1535,1535,0
|
|
20241021,175800,658149595,1535,1535,1535,1535,0
|
|
20241021,175700,658149595,1535,1535,1535,1535,10502
|
|
20241021,175600,658149595,1535,1535,1535,1535,0
|
|
20241021,175500,658149595,1535,1535,1535,1535,0
|
|
20241021,175400,658149595,1535,1535,1535,1535,0
|
|
20241021,175300,658149595,1535,1535,1535,1535,0
|
|
20241021,175200,658149595,1535,1535,1535,1535,0
|
|
20241021,175100,658149595,1535,1535,1535,1535,0
|
|
20241021,175000,658149595,1535,1535,1535,1535,0
|
|
20241021,174900,658149595,1535,1535,1535,1535,0
|
|
20241021,174800,658149595,1535,1535,1535,1535,0
|
|
20241021,174700,658149595,1535,1535,1535,1535,0
|
|
20241021,174600,658149595,1535,1535,1535,1535,0
|
|
20241021,174500,658149595,1535,1535,1535,1535,0
|
|
20241021,174400,658149595,1535,1535,1535,1535,0
|
|
20241021,174300,658149595,1535,1535,1535,1535,0
|
|
20241021,174200,658149595,1535,1535,1535,1535,0
|
|
20241021,174100,658149595,1535,1535,1535,1535,0
|
|
20241021,174000,658149595,1535,1535,1535,1535,0
|
|
20241021,173900,658149595,1535,1535,1535,1535,0
|
|
20241021,173800,658149595,1535,1535,1535,1535,0
|
|
20241021,173700,658149595,1535,1535,1535,1535,0
|
|
20241021,173600,658149595,1535,1535,1535,1535,0
|
|
20241021,173500,658149595,1535,1535,1535,1535,0
|
|
20241021,173400,658149595,1535,1535,1535,1535,0
|
|
20241021,173300,658149595,1535,1535,1535,1535,0
|
|
20241021,173200,658149595,1535,1535,1535,1535,0
|
|
20241021,173100,658149595,1535,1535,1535,1535,0
|
|
20241021,173000,658149595,1535,1535,1535,1535,0
|
|
20241021,172900,658149595,1535,1535,1535,1535,0
|
|
20241021,172800,658149595,1535,1535,1535,1535,0
|
|
20241021,172700,658149595,1535,1535,1535,1535,10502
|
|
20241021,172600,658149595,1535,1535,1535,1535,0
|
|
20241021,172500,658149595,1535,1535,1535,1535,0
|
|
20241021,172400,658149595,1535,1535,1535,1535,0
|
|
20241021,172300,658149595,1535,1535,1535,1535,0
|
|
20241021,172200,658149595,1535,1535,1535,1535,0
|
|
20241021,172100,658149595,1535,1535,1535,1535,0
|
|
20241021,172000,658149595,1535,1535,1535,1535,0
|
|
20241021,171900,658149595,1535,1535,1535,1535,0
|
|
20241021,171800,658149595,1535,1535,1535,1535,0
|
|
20241021,171700,658149595,1535,1535,1535,1535,0
|
|
20241021,171600,658149595,1535,1535,1535,1535,0
|
|
20241021,171500,658149595,1535,1535,1535,1535,0
|
|
20241021,171400,658149595,1535,1535,1535,1535,0
|
|
20241021,171300,658149595,1535,1535,1535,1535,0
|
|
20241021,171200,658149595,1535,1535,1535,1535,0
|
|
20241021,171100,658149595,1535,1535,1535,1535,0
|
|
20241021,171000,658149595,1535,1535,1535,1535,0
|
|
20241021,170900,658149595,1535,1535,1535,1535,0
|
|
20241021,170800,658149595,1535,1535,1535,1535,0
|
|
20241021,170700,658149595,1535,1535,1535,1535,0
|
|
20241021,170600,658149595,1535,1535,1535,1535,0
|
|
20241021,170500,658149595,1535,1535,1535,1535,0
|
|
20241021,170400,658149595,1535,1535,1535,1535,0
|
|
20241021,170300,658149595,1535,1535,1535,1535,0
|
|
20241021,170200,658149595,1535,1535,1535,1535,0
|
|
20241021,170100,658149595,1535,1535,1535,1535,0
|
|
20241021,170000,658149595,1535,1535,1535,1535,0
|
|
20241021,165900,658149595,1535,1535,1535,1535,0
|
|
20241021,165800,658149595,1535,1535,1535,1535,0
|
|
20241021,165700,658149595,1535,1535,1535,1535,10502
|
|
20241021,165600,658149595,1535,1535,1535,1535,0
|
|
20241021,165500,658149595,1535,1535,1535,1535,0
|
|
20241021,165400,658149595,1535,1535,1535,1535,0
|
|
20241021,165300,658149595,1535,1535,1535,1535,0
|
|
20241021,165200,658149595,1535,1535,1535,1535,0
|
|
20241021,165100,658149595,1535,1535,1535,1535,0
|
|
20241021,165000,658149595,1535,1535,1535,1535,0
|
|
20241021,164900,658149595,1535,1535,1535,1535,0
|
|
20241021,164800,658149595,1535,1535,1535,1535,0
|
|
20241021,164700,658149595,1535,1535,1535,1535,0
|
|
20241021,164600,658149595,1535,1535,1535,1535,0
|
|
20241021,164500,658149595,1535,1535,1535,1535,0
|
|
20241021,164400,658149595,1535,1535,1535,1535,0
|
|
20241021,164300,658149595,1535,1535,1535,1535,0
|
|
20241021,164200,658149595,1535,1535,1535,1535,0
|
|
20241021,164100,658149595,1535,1535,1535,1535,0
|
|
20241021,164000,658149595,1535,1535,1535,1535,0
|
|
20241021,163900,658149595,1535,1535,1535,1535,0
|
|
20241021,163800,658149595,1535,1535,1535,1535,0
|
|
20241021,163700,658149595,1535,1535,1535,1535,0
|
|
20241021,163600,658149595,1535,1535,1535,1535,0
|
|
20241021,163500,658149595,1535,1535,1535,1535,0
|
|
20241021,163400,658149595,1535,1535,1535,1535,0
|
|
20241021,163300,658149595,1535,1535,1535,1535,0
|
|
20241021,163200,658149595,1535,1535,1535,1535,0
|
|
20241021,163100,658149595,1535,1535,1535,1535,0
|
|
20241021,163000,658149595,1535,1535,1535,1535,0
|
|
20241021,162900,658149595,1535,1535,1535,1535,0
|
|
20241021,162800,658149595,1535,1535,1535,1535,0
|
|
20241021,162700,658149595,1535,1535,1535,1535,10502
|
|
20241021,162600,658149595,1535,1535,1535,1535,0
|
|
20241021,162500,658149595,1535,1535,1535,1535,0
|
|
20241021,162400,658149595,1535,1535,1535,1535,0
|
|
20241021,162300,658149595,1535,1535,1535,1535,0
|
|
20241021,162200,658149595,1535,1535,1535,1535,0
|
|
20241021,162100,658149595,1535,1535,1535,1535,0
|
|
20241021,162000,658149595,1535,1535,1535,1535,0
|
|
20241021,161900,658149595,1535,1535,1535,1535,0
|
|
20241021,161800,658149595,1535,1535,1535,1535,0
|
|
20241021,161700,658149595,1535,1535,1535,1535,0
|
|
20241021,161600,658149595,1535,1535,1535,1535,0
|
|
20241021,161500,658149595,1535,1535,1535,1535,0
|
|
20241021,161400,658149595,1535,1535,1535,1535,0
|
|
20241021,161300,658149595,1535,1535,1535,1535,0
|
|
20241021,161200,658149595,1535,1535,1535,1535,0
|
|
20241021,161100,658149595,1535,1535,1535,1535,0
|
|
20241021,161000,658149595,1535,1535,1535,1535,0
|
|
20241021,160900,658149595,1535,1535,1535,1535,0
|
|
20241021,160800,658149595,1535,1535,1535,1535,0
|
|
20241021,160700,658149595,1535,1535,1535,1535,0
|
|
20241021,160600,658149595,1535,1535,1535,1535,0
|
|
20241021,160500,658149595,1535,1535,1535,1535,0
|
|
20241021,160400,658149595,1535,1535,1535,1535,0
|
|
20241021,160300,658149595,1535,1535,1535,1535,0
|
|
20241021,160200,658149595,1535,1535,1535,1535,0
|
|
20241021,160100,658149595,1535,1535,1535,1535,0
|
|
20241021,160000,658149595,1535,1535,1535,1535,0
|
|
20241021,155900,658149595,1535,1535,1535,1535,0
|
|
20241021,155800,658149595,1535,1535,1535,1535,0
|
|
20241021,155700,658149595,1535,1535,1535,1535,10502
|
|
20241021,155600,658149595,1535,1535,1535,1535,0
|
|
20241021,155500,658149595,1535,1535,1535,1535,0
|
|
20241021,155400,658149595,1535,1535,1535,1535,0
|
|
20241021,155300,658149595,1535,1535,1535,1535,0
|
|
20241021,155200,658149595,1535,1535,1535,1535,0
|
|
20241021,155100,658149595,1535,1535,1535,1535,0
|
|
20241021,155000,658149595,1535,1535,1535,1535,0
|
|
20241021,154900,658149595,1535,1535,1535,1535,0
|
|
20241021,154800,658149595,1535,1535,1535,1535,0
|
|
20241021,154700,658149595,1535,1535,1535,1535,0
|
|
20241021,154600,658149595,1535,1535,1535,1535,0
|
|
20241021,154500,658149595,1535,1535,1535,1535,0
|
|
20241021,154400,658149595,1535,1535,1535,1535,0
|
|
20241021,154300,658149595,1535,1535,1535,1535,0
|
|
20241021,154200,658149595,1535,1535,1535,1535,0
|
|
20241021,154100,658149595,1535,1535,1535,1535,0
|
|
20241021,154000,658149595,1535,1535,1535,1535,0
|
|
20241021,153900,658149595,1535,1535,1535,1535,0
|
|
20241021,153800,658149595,1535,1535,1535,1535,0
|
|
20241021,153700,658149595,1535,1535,1535,1535,0
|
|
20241021,153600,658149595,1535,1535,1535,1535,0
|
|
20241021,153500,658149595,1535,1535,1535,1535,0
|
|
20241021,153400,658149595,1535,1535,1535,1535,0
|
|
20241021,153300,658149595,1535,1535,1535,1535,0
|
|
20241021,153200,658149595,1535,1535,1535,1535,0
|
|
20241021,153100,658149595,1535,1535,1535,1535,0
|
|
20241021,153000,658149595,1535,1535,1535,1535,10502
|
|
20241021,152900,642029025,1540,1540,1540,1540,0
|
|
20241021,152800,642029025,1540,1540,1540,1540,0
|
|
20241021,152700,642029025,1540,1540,1540,1540,0
|
|
20241021,152600,642029025,1540,1540,1540,1540,0
|
|
20241021,152500,642029025,1540,1540,1540,1540,0
|
|
20241021,152400,642029025,1540,1540,1540,1540,0
|
|
20241021,152300,642029025,1540,1540,1540,1540,0
|
|
20241021,152200,642029025,1540,1540,1540,1540,0
|
|
20241021,152100,642029025,1540,1540,1540,1540,0
|
|
20241021,152000,642029025,1540,1540,1540,1540,0
|
|
20241021,151900,642029025,1540,1540,1540,1540,308
|
|
20241021,151800,641554705,1540,1545,1545,1540,15628
|
|
20241021,151700,617434687,1544,1546,1547,1543,12419
|
|
20241021,151600,598256223,1545,1547,1547,1544,11122
|
|
20241021,151500,581069364,1544,1545,1545,1543,9339
|
|
20241021,151400,566649520,1544,1546,1546,1544,9334
|
|
20241021,151300,552232826,1544,1545,1546,1544,13243
|
|
20241021,151200,531778970,1546,1547,1548,1546,8468
|
|
20241021,151100,518680775,1547,1547,1548,1546,10941
|
|
20241021,151000,501751764,1543,1546,1548,1543,14260
|
|
20241021,150900,479708542,1545,1543,1548,1543,14489
|
|
20241021,150800,457320666,1541,1541,1544,1541,12858
|
|
20241021,150700,437501491,1537,1534,1540,1533,24082
|
|
20241021,150600,400491942,1533,1533,1533,1530,11141
|
|
20241021,150500,383425126,1532,1532,1533,1531,12268
|
|
20241021,150400,364633614,1532,1533,1533,1532,627
|
|
20241021,150300,363672823,1533,1533,1533,1533,406
|
|
20241021,150200,363050425,1533,1534,1534,1533,6500
|
|
20241021,150100,353085392,1534,1534,1534,1534,551
|
|
20241021,150000,352240158,1533,1535,1535,1533,8805
|
|
20241021,145900,338737106,1535,1535,1535,1535,1817
|
|
20241021,145800,335948011,1535,1536,1536,1535,5709
|
|
20241021,145700,327180606,1537,1537,1537,1537,39
|
|
20241021,145600,327120663,1536,1536,1536,1536,0
|
|
20241021,145500,327120663,1536,1537,1537,1536,764
|
|
20241021,145400,325946787,1537,1537,1537,1537,345
|
|
20241021,145300,325416522,1537,1539,1539,1537,6083
|
|
20241021,145200,316063908,1539,1539,1539,1539,0
|
|
20241021,145100,316063908,1539,1539,1539,1539,0
|
|
20241021,145000,316063908,1539,1539,1539,1539,101
|
|
20241021,144900,315908469,1539,1539,1539,1539,1000
|
|
20241021,144800,314369469,1539,1539,1539,1539,9
|
|
20241021,144700,314355618,1539,1539,1539,1539,174
|
|
20241021,144600,314087832,1539,1538,1539,1538,452
|
|
20241021,144500,313392267,1538,1538,1538,1538,252
|
|
20241021,144400,313004691,1539,1539,1539,1539,2463
|
|
20241021,144300,309214134,1539,1539,1539,1539,1
|
|
20241021,144200,309212595,1539,1539,1539,1539,210
|
|
20241021,144100,308889405,1540,1539,1540,1539,12
|
|
20241021,144000,308870936,1539,1539,1540,1539,303
|
|
20241021,143900,308404618,1540,1540,1540,1540,100
|
|
20241021,143800,308250618,1540,1540,1540,1540,9
|
|
20241021,143700,308236758,1540,1540,1540,1540,12
|
|
20241021,143600,308218278,1540,1540,1540,1540,1
|
|
20241021,143500,308216738,1539,1539,1539,1539,200
|
|
20241021,143400,307908938,1540,1540,1540,1540,1
|
|
20241021,143300,307907398,1539,1539,1539,1539,350
|
|
20241021,143200,307368748,1539,1539,1539,1539,0
|
|
20241021,143100,307368748,1539,1539,1539,1539,0
|
|
20241021,143000,307368748,1539,1539,1539,1539,38
|
|
20241021,142900,307310266,1539,1539,1539,1539,53
|
|
20241021,142800,307228699,1539,1539,1539,1539,111
|
|
20241021,142700,307057870,1539,1539,1539,1539,235
|
|
20241021,142600,306696205,1539,1539,1539,1539,1401
|
|
20241021,142500,304540066,1539,1539,1539,1539,240
|
|
20241021,142400,304170706,1539,1539,1539,1539,468
|
|
20241021,142300,303450454,1538,1538,1538,1538,0
|
|
20241021,142200,303450454,1538,1538,1538,1538,1
|
|
20241021,142100,303448916,1538,1539,1539,1538,852
|
|
20241021,142000,302137708,1539,1539,1539,1539,832
|
|
20241021,141900,300857260,1539,1539,1539,1539,5
|
|
20241021,141800,300849565,1540,1540,1540,1540,0
|
|
20241021,141700,300849565,1540,1540,1540,1540,0
|
|
20241021,141600,300849565,1540,1540,1540,1540,0
|
|
20241021,141500,300849565,1540,1540,1540,1540,22
|
|
20241021,141400,300815685,1540,1540,1540,1540,0
|
|
20241021,141300,300815685,1540,1540,1540,1540,0
|
|
20241021,141200,300815685,1540,1540,1540,1540,3
|
|
20241021,141100,300811065,1540,1540,1540,1540,0
|
|
20241021,141000,300811065,1540,1540,1540,1540,0
|
|
20241021,140900,300811065,1540,1540,1540,1540,0
|
|
20241021,140800,300811065,1540,1540,1540,1540,127
|
|
20241021,140700,300615485,1541,1541,1541,1541,0
|
|
20241021,140600,300615485,1541,1541,1541,1541,860
|
|
20241021,140500,299290225,1541,1541,1541,1541,0
|
|
20241021,140400,299290225,1541,1541,1541,1541,0
|
|
20241021,140300,299290225,1541,1541,1541,1541,0
|
|
20241021,140200,299290225,1541,1541,1541,1541,0
|
|
20241021,140100,299290225,1541,1541,1541,1541,0
|
|
20241021,140000,299290225,1541,1540,1541,1540,1854
|
|
20241021,135900,296433353,1539,1539,1539,1539,100
|
|
20241021,135800,296279453,1539,1539,1539,1539,15
|
|
20241021,135700,296256368,1538,1538,1538,1538,0
|
|
20241021,135600,296256368,1538,1538,1538,1538,100
|
|
20241021,135500,296102568,1538,1538,1538,1538,458
|
|
20241021,135400,295398164,1539,1540,1540,1539,2
|
|
20241021,135300,295395085,1538,1539,1539,1538,87
|
|
20241021,135200,295261259,1540,1540,1540,1540,31
|
|
20241021,135100,295213519,1541,1541,1541,1541,0
|
|
20241021,135000,295213519,1541,1541,1541,1541,0
|
|
20241021,134900,295213519,1541,1541,1541,1541,0
|
|
20241021,134800,295213519,1541,1541,1541,1541,10
|
|
20241021,134700,295198109,1541,1541,1541,1538,629
|
|
20241021,134600,294230344,1541,1540,1541,1540,410
|
|
20241021,134500,293598784,1541,1539,1541,1539,567
|
|
20241021,134400,292725077,1539,1539,1539,1539,200
|
|
20241021,134300,292417277,1539,1539,1539,1539,10
|
|
20241021,134200,292401887,1538,1538,1538,1538,0
|
|
20241021,134100,292401887,1538,1538,1538,1538,120
|
|
20241021,134000,292217327,1538,1538,1538,1538,0
|
|
20241021,133900,292217327,1538,1539,1539,1538,500
|
|
20241021,133800,291448183,1539,1539,1539,1539,36
|
|
20241021,133700,291392779,1541,1541,1541,1541,0
|
|
20241021,133600,291392779,1541,1541,1541,1541,0
|
|
20241021,133500,291392779,1541,1541,1541,1541,145
|
|
20241021,133400,291169334,1542,1542,1542,1542,1
|
|
20241021,133300,291167792,1542,1542,1542,1542,14
|
|
20241021,133200,291146204,1541,1541,1541,1541,211
|
|
20241021,133100,290821053,1538,1538,1540,1538,347
|
|
20241021,133000,290287347,1538,1538,1538,1538,0
|
|
20241021,132900,290287347,1538,1539,1541,1538,488
|
|
20241021,132800,289536436,1539,1539,1539,1539,2425
|
|
20241021,132700,285804361,1539,1539,1539,1539,65
|
|
20241021,132600,285704326,1540,1540,1540,1540,2
|
|
20241021,132500,285701246,1539,1540,1540,1539,3419
|
|
20241021,132400,280436016,1540,1540,1540,1540,12
|
|
20241021,132300,280417536,1541,1540,1541,1540,802
|
|
20241021,132200,279181956,1540,1540,1540,1540,0
|
|
20241021,132100,279181956,1540,1541,1541,1540,2448
|
|
20241021,132000,275409600,1541,1541,1541,1541,0
|
|
20241021,131900,275409600,1541,1541,1541,1541,0
|
|
20241021,131800,275409600,1541,1541,1541,1541,29
|
|
20241021,131700,275364911,1542,1542,1542,1542,0
|
|
20241021,131600,275364911,1542,1542,1542,1542,0
|
|
20241021,131500,275364911,1542,1542,1542,1542,11
|
|
20241021,131400,275347949,1541,1542,1542,1541,458
|
|
20241021,131300,274641933,1542,1542,1542,1542,1000
|
|
20241021,131200,273099933,1544,1544,1544,1544,0
|
|
20241021,131100,273099933,1544,1544,1544,1544,10
|
|
20241021,131000,273084493,1544,1544,1544,1544,1
|
|
20241021,130900,273082949,1543,1543,1543,1543,0
|
|
20241021,130800,273082949,1543,1543,1543,1543,0
|
|
20241021,130700,273082949,1543,1543,1543,1543,0
|
|
20241021,130600,273082949,1543,1543,1543,1543,10
|
|
20241021,130500,273067519,1543,1543,1543,1543,0
|
|
20241021,130400,273067519,1543,1543,1543,1543,0
|
|
20241021,130300,273067519,1543,1543,1543,1543,0
|
|
20241021,130200,273067519,1543,1543,1543,1543,0
|
|
20241021,130100,273067519,1543,1543,1543,1543,0
|
|
20241021,130000,273067519,1543,1543,1543,1543,119
|
|
20241021,125900,272883902,1543,1543,1543,1543,1
|
|
20241021,125800,272882359,1543,1543,1543,1543,938
|
|
20241021,125700,271435025,1543,1543,1543,1543,161
|
|
20241021,125600,271186602,1543,1543,1543,1543,0
|
|
20241021,125500,271186602,1543,1543,1543,1543,0
|
|
20241021,125400,271186602,1543,1543,1543,1543,0
|
|
20241021,125300,271186602,1543,1543,1543,1543,300
|
|
20241021,125200,270723702,1545,1545,1545,1545,0
|
|
20241021,125100,270723702,1545,1545,1545,1545,7
|
|
20241021,125000,270712887,1545,1545,1545,1545,0
|
|
20241021,124900,270712887,1545,1545,1545,1545,592
|
|
20241021,124800,269798247,1545,1545,1545,1545,433
|
|
20241021,124700,269129262,1543,1544,1544,1543,994
|
|
20241021,124600,267594673,1545,1545,1545,1545,2
|
|
20241021,124500,267591583,1545,1545,1545,1545,0
|
|
20241021,124400,267591583,1545,1545,1545,1545,0
|
|
20241021,124300,267591583,1545,1545,1545,1545,98
|
|
20241021,124200,267440173,1545,1545,1545,1545,142
|
|
20241021,124100,267220783,1545,1545,1545,1545,0
|
|
20241021,124000,267220783,1545,1545,1545,1545,0
|
|
20241021,123900,267220783,1545,1545,1545,1545,0
|
|
20241021,123800,267220783,1545,1545,1545,1545,1122
|
|
20241021,123700,265487293,1546,1545,1546,1545,2629
|
|
20241021,123600,261425478,1546,1546,1546,1546,0
|
|
20241021,123500,261425478,1546,1546,1546,1546,0
|
|
20241021,123400,261425478,1546,1546,1546,1546,1
|
|
20241021,123300,261423932,1545,1546,1546,1545,132
|
|
20241021,123200,261219970,1546,1546,1546,1546,183
|
|
20241021,123100,260937052,1547,1547,1547,1547,0
|
|
20241021,123000,260937052,1547,1547,1547,1547,0
|
|
20241021,122900,260937052,1547,1547,1547,1547,1
|
|
20241021,122800,260935505,1547,1547,1547,1547,109
|
|
20241021,122700,260766882,1547,1547,1547,1547,1
|
|
20241021,122600,260765335,1547,1546,1547,1546,982
|
|
20241021,122500,259247162,1546,1546,1546,1546,25
|
|
20241021,122400,259208512,1546,1546,1546,1546,4
|
|
20241021,122300,259202328,1546,1546,1546,1546,4
|
|
20241021,122200,259196144,1547,1547,1547,1547,830
|
|
20241021,122100,257912134,1547,1546,1547,1546,70
|
|
20241021,122000,257803856,1545,1545,1545,1545,102
|
|
20241021,121900,257646266,1545,1546,1546,1545,39
|
|
20241021,121800,257585981,1546,1546,1546,1546,19
|
|
20241021,121700,257556607,1546,1546,1546,1546,6
|
|
20241021,121600,257547331,1546,1546,1546,1546,1
|
|
20241021,121500,257545785,1546,1546,1546,1546,100
|
|
20241021,121400,257391185,1546,1546,1546,1546,0
|
|
20241021,121300,257391185,1546,1546,1546,1546,105
|
|
20241021,121200,257228855,1546,1546,1546,1546,501
|
|
20241021,121100,256454309,1546,1546,1546,1546,33
|
|
20241021,121000,256403291,1546,1546,1546,1546,1
|
|
20241021,120900,256401745,1545,1545,1545,1545,0
|
|
20241021,120800,256401745,1545,1546,1546,1545,12
|
|
20241021,120700,256383195,1545,1547,1547,1545,838
|
|
20241021,120600,255086849,1547,1547,1547,1547,213
|
|
20241021,120500,254757338,1547,1547,1547,1547,218
|
|
20241021,120400,254420092,1547,1547,1547,1547,0
|
|
20241021,120300,254420092,1547,1548,1548,1547,533
|
|
20241021,120200,253595020,1548,1548,1548,1548,0
|
|
20241021,120100,253595020,1548,1547,1548,1547,714
|
|
20241021,120000,252489752,1547,1547,1547,1547,204
|
|
20241021,115900,252174164,1548,1548,1548,1548,0
|
|
20241021,115800,252174164,1548,1548,1548,1548,1
|
|
20241021,115700,252172616,1547,1547,1547,1547,0
|
|
20241021,115600,252172616,1547,1547,1547,1547,14
|
|
20241021,115500,252150958,1548,1548,1548,1548,60
|
|
20241021,115400,252058078,1548,1548,1548,1548,0
|
|
20241021,115300,252058078,1548,1548,1548,1548,600
|
|
20241021,115200,251129278,1548,1547,1548,1547,133
|
|
20241021,115100,250923526,1547,1545,1547,1545,31
|
|
20241021,115000,250875629,1545,1545,1545,1545,1348
|
|
20241021,114900,248792969,1545,1544,1545,1544,10000
|
|
20241021,114800,233345100,1544,1544,1544,1544,0
|
|
20241021,114700,233345100,1544,1544,1544,1544,20
|
|
20241021,114600,233314220,1541,1541,1541,1541,0
|
|
20241021,114500,233314220,1541,1541,1541,1541,0
|
|
20241021,114400,233314220,1541,1541,1541,1541,1
|
|
20241021,114300,233312679,1540,1541,1541,1540,10
|
|
20241021,114200,233297274,1544,1543,1544,1540,1113
|
|
20241021,114100,231582586,1544,1544,1544,1544,155
|
|
20241021,114000,231343266,1544,1545,1545,1544,1713
|
|
20241021,113900,228697394,1544,1544,1544,1544,0
|
|
20241021,113800,228697394,1544,1544,1544,1544,139
|
|
20241021,113700,228482778,1544,1544,1544,1544,0
|
|
20241021,113600,228482778,1544,1544,1544,1544,0
|
|
20241021,113500,228482778,1544,1544,1544,1544,1
|
|
20241021,113400,228481234,1545,1544,1545,1544,3
|
|
20241021,113300,228476601,1540,1545,1545,1540,355
|
|
20241021,113200,227929516,1541,1541,1541,1541,0
|
|
20241021,113100,227929516,1541,1541,1541,1541,1000
|
|
20241021,113000,226388516,1540,1540,1540,1540,0
|
|
20241021,112900,226388516,1540,1540,1540,1540,0
|
|
20241021,112800,226388516,1540,1544,1544,1540,5500
|
|
20241021,112700,217906623,1545,1545,1545,1545,0
|
|
20241021,112600,217906623,1545,1545,1545,1545,51
|
|
20241021,112500,217827828,1545,1545,1545,1545,90
|
|
20241021,112400,217688778,1545,1545,1545,1544,471
|
|
20241021,112300,216961443,1545,1545,1545,1545,0
|
|
20241021,112200,216961443,1545,1545,1545,1545,0
|
|
20241021,112100,216961443,1545,1545,1545,1544,2214
|
|
20241021,112000,213541813,1545,1546,1546,1545,714
|
|
20241021,111900,212438681,1546,1546,1546,1546,349
|
|
20241021,111800,211899127,1546,1546,1546,1546,0
|
|
20241021,111700,211899127,1546,1546,1546,1546,0
|
|
20241021,111600,211899127,1546,1546,1546,1546,0
|
|
20241021,111500,211899127,1546,1546,1546,1545,22
|
|
20241021,111400,211865116,1545,1545,1545,1545,205
|
|
20241021,111300,211548391,1543,1543,1543,1543,0
|
|
20241021,111200,211548391,1543,1543,1543,1543,0
|
|
20241021,111100,211548391,1543,1543,1543,1543,507
|
|
20241021,111000,210766090,1543,1543,1543,1543,0
|
|
20241021,110900,210766090,1543,1543,1543,1543,0
|
|
20241021,110800,210766090,1543,1543,1543,1543,178
|
|
20241021,110700,210491436,1543,1543,1543,1543,221
|
|
20241021,110600,210150433,1543,1545,1545,1543,62
|
|
20241021,110500,210054764,1544,1544,1544,1544,596
|
|
20241021,110400,209134540,1545,1545,1545,1545,0
|
|
20241021,110300,209134540,1545,1545,1545,1545,164
|
|
20241021,110200,208881160,1545,1545,1545,1545,101
|
|
20241021,110100,208725115,1545,1547,1547,1545,3533
|
|
20241021,110000,203259831,1547,1547,1547,1547,5001
|
|
20241021,105900,195523284,1548,1548,1548,1548,213
|
|
20241021,105800,195193560,1548,1548,1548,1548,100
|
|
20241021,105700,195038760,1548,1548,1549,1548,2989
|
|
20241021,105600,190411787,1549,1549,1549,1549,0
|
|
20241021,105500,190411787,1549,1549,1549,1549,1
|
|
20241021,105400,190410238,1549,1549,1549,1549,1
|
|
20241021,105300,190408689,1548,1549,1549,1548,2522
|
|
20241021,105200,186504601,1551,1551,1551,1551,0
|
|
20241021,105100,186504601,1551,1551,1551,1551,200
|
|
20241021,105000,186194401,1551,1549,1551,1549,9405
|
|
20241021,104900,171620537,1549,1549,1549,1548,308
|
|
20241021,104800,171143460,1548,1548,1548,1548,300
|
|
20241021,104700,170679060,1548,1549,1549,1548,448
|
|
20241021,104600,169985133,1548,1548,1548,1548,101
|
|
20241021,104500,169828785,1549,1549,1549,1549,5
|
|
20241021,104400,169821040,1549,1549,1549,1549,300
|
|
20241021,104300,169356340,1549,1549,1549,1548,300
|
|
20241021,104200,168891680,1549,1549,1549,1549,100
|
|
20241021,104100,168736780,1549,1549,1549,1549,1158
|
|
20241021,104000,166943038,1549,1549,1549,1549,137
|
|
20241021,103900,166730825,1549,1549,1549,1549,1343
|
|
20241021,103800,164650518,1550,1549,1550,1549,112
|
|
20241021,103700,164477029,1549,1549,1550,1549,35
|
|
20241021,103600,164422794,1550,1550,1550,1550,741
|
|
20241021,103500,163274244,1550,1550,1550,1550,0
|
|
20241021,103400,163274244,1550,1550,1550,1550,32
|
|
20241021,103300,163224644,1550,1550,1550,1550,1
|
|
20241021,103200,163223094,1549,1549,1549,1549,588
|
|
20241021,103100,162312282,1549,1550,1550,1549,507
|
|
20241021,103000,161526938,1549,1549,1549,1548,907
|
|
20241021,102900,160122434,1547,1548,1548,1547,5000
|
|
20241021,102800,152385638,1549,1550,1550,1549,224
|
|
20241021,102700,152038660,1550,1550,1550,1550,5
|
|
20241021,102600,152030910,1550,1550,1550,1550,110
|
|
20241021,102500,151860410,1550,1550,1550,1549,1578
|
|
20241021,102400,149415980,1549,1550,1550,1549,41
|
|
20241021,102300,149352440,1550,1550,1550,1550,600
|
|
20241021,102200,148422440,1550,1549,1550,1549,215
|
|
20241021,102100,148089215,1550,1550,1550,1550,0
|
|
20241021,102000,148089215,1550,1550,1550,1550,0
|
|
20241021,101900,148089215,1550,1550,1550,1550,0
|
|
20241021,101800,148089215,1550,1549,1550,1549,9
|
|
20241021,101700,148075269,1549,1549,1549,1549,1625
|
|
20241021,101600,145558144,1549,1549,1549,1549,1
|
|
20241021,101500,145556595,1548,1548,1548,1548,23
|
|
20241021,101400,145520991,1548,1548,1548,1548,0
|
|
20241021,101300,145520991,1548,1550,1550,1548,1298
|
|
20241021,101200,143509391,1549,1549,1549,1549,2999
|
|
20241021,101100,138863940,1549,1549,1549,1549,10
|
|
20241021,101000,138848450,1549,1549,1549,1549,32
|
|
20241021,100900,138798882,1549,1549,1549,1549,104
|
|
20241021,100800,138637786,1548,1549,1549,1548,98
|
|
20241021,100700,138486077,1549,1549,1549,1549,63
|
|
20241021,100600,138388490,1549,1548,1549,1548,358
|
|
20241021,100500,137834295,1549,1549,1549,1549,1
|
|
20241021,100400,137832746,1548,1549,1549,1548,1064
|
|
20241021,100300,136185610,1549,1549,1549,1549,4
|
|
20241021,100200,136179414,1549,1548,1549,1548,1237
|
|
20241021,100100,134264531,1548,1548,1548,1548,69
|
|
20241021,100000,134157719,1548,1547,1548,1547,689
|
|
20241021,095900,133091835,1547,1547,1547,1546,162
|
|
20241021,095800,132841272,1546,1547,1547,1546,129
|
|
20241021,095700,132641836,1547,1547,1547,1547,1
|
|
20241021,095600,132640289,1547,1547,1547,1547,1000
|
|
20241021,095500,131093289,1547,1546,1547,1546,51
|
|
20241021,095400,131014442,1546,1546,1546,1546,3
|
|
20241021,095300,131009804,1546,1546,1546,1543,1816
|
|
20241021,095200,128206966,1546,1546,1546,1546,1473
|
|
20241021,095100,125929708,1546,1546,1546,1546,5675
|
|
20241021,095000,117156158,1546,1543,1546,1543,1027
|
|
20241021,094900,115569148,1546,1544,1546,1544,900
|
|
20241021,094800,114178062,1544,1544,1544,1544,547
|
|
20241021,094700,113333494,1545,1546,1546,1545,235
|
|
20241021,094600,112970418,1545,1545,1545,1545,39
|
|
20241021,094500,112910163,1545,1545,1546,1545,963
|
|
20241021,094400,111422327,1545,1545,1545,1545,1
|
|
20241021,094300,111420782,1544,1544,1544,1544,280
|
|
20241021,094200,110988462,1545,1544,1545,1543,246
|
|
20241021,094100,110608701,1545,1542,1545,1542,442
|
|
20241021,094000,109926799,1542,1541,1542,1541,12026
|
|
20241021,093900,91394728,1541,1541,1541,1540,274
|
|
20241021,093800,90972594,1541,1541,1541,1541,55
|
|
20241021,093700,90887839,1541,1540,1541,1540,484
|
|
20241021,093600,90142468,1539,1539,1539,1535,1134
|
|
20241021,093500,88399918,1538,1539,1539,1538,863
|
|
20241021,093400,87072617,1540,1541,1541,1540,37
|
|
20241021,093300,87015606,1541,1537,1541,1536,441
|
|
20241021,093200,86338183,1537,1541,1541,1537,341
|
|
20241021,093100,85813485,1541,1541,1541,1541,48
|
|
20241021,093000,85739517,1540,1541,1541,1540,249
|
|
20241021,092900,85355963,1541,1542,1542,1541,749
|
|
20241021,092800,84201732,1542,1544,1545,1542,761
|
|
20241021,092700,83027729,1544,1544,1544,1541,1831
|
|
20241021,092600,80203666,1543,1541,1543,1541,1257
|
|
20241021,092500,78266365,1541,1540,1541,1540,911
|
|
20241021,092400,76862684,1540,1535,1540,1535,7899
|
|
20241021,092300,64720235,1535,1535,1535,1535,81
|
|
20241021,092200,64595900,1536,1535,1536,1535,1644
|
|
20241021,092100,62071359,1535,1535,1535,1535,2113
|
|
20241021,092000,58827904,1536,1535,1536,1535,213
|
|
20241021,091900,58500936,1535,1535,1536,1535,113
|
|
20241021,091800,58327471,1536,1535,1536,1535,26
|
|
20241021,091700,58287540,1536,1535,1536,1535,32
|
|
20241021,091600,58238389,1536,1535,1536,1535,939
|
|
20241021,091500,56796735,1533,1531,1535,1531,2826
|
|
20241021,091400,52464063,1530,1534,1534,1530,103
|
|
20241021,091300,52306461,1534,1534,1534,1534,318
|
|
20241021,091200,51818649,1528,1533,1533,1528,1447
|
|
20241021,091100,49606161,1535,1535,1535,1535,2044
|
|
20241021,091000,46468621,1535,1535,1535,1535,1117
|
|
20241021,090900,44754026,1530,1530,1530,1530,416
|
|
20241021,090800,44117546,1528,1530,1530,1528,246
|
|
20241021,090700,43741366,1531,1531,1531,1531,18
|
|
20241021,090600,43713808,1531,1527,1531,1527,7599
|
|
20241021,090500,32108594,1527,1532,1532,1527,4753
|
|
20241021,090400,24843731,1532,1537,1537,1531,4337
|
|
20241021,090300,18199589,1533,1539,1539,1533,1197
|
|
20241021,090200,16364043,1539,1539,1540,1534,1650
|
|
20241021,090100,13828857,1540,1539,1540,1539,48
|
|
20241021,090000,13754947,1540,1534,1540,1534,8963
|