606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190300,146196059,1159,1159,1159,1159,811
|
|
20241007,190200,146196059,1159,1159,1159,1159,0
|
|
20241007,190100,146196059,1159,1159,1159,1159,0
|
|
20241007,190000,146196059,1159,1159,1159,1159,0
|
|
20241007,185900,146196059,1159,1159,1159,1159,0
|
|
20241007,185800,146196059,1159,1159,1159,1159,0
|
|
20241007,185700,146196059,1159,1159,1159,1159,0
|
|
20241007,185600,146196059,1159,1159,1159,1159,0
|
|
20241007,185500,146196059,1159,1159,1159,1159,0
|
|
20241007,185400,146196059,1159,1159,1159,1159,0
|
|
20241007,185300,146196059,1159,1159,1159,1159,0
|
|
20241007,185200,146196059,1159,1159,1159,1159,0
|
|
20241007,185100,146196059,1159,1159,1159,1159,0
|
|
20241007,185000,146196059,1159,1159,1159,1159,0
|
|
20241007,184900,146196059,1159,1159,1159,1159,0
|
|
20241007,184800,146196059,1159,1159,1159,1159,0
|
|
20241007,184700,146196059,1159,1159,1159,1159,0
|
|
20241007,184600,146196059,1159,1159,1159,1159,0
|
|
20241007,184500,146196059,1159,1159,1159,1159,0
|
|
20241007,184400,146196059,1159,1159,1159,1159,0
|
|
20241007,184300,146196059,1159,1159,1159,1159,0
|
|
20241007,184200,146196059,1159,1159,1159,1159,0
|
|
20241007,184100,146196059,1159,1159,1159,1159,0
|
|
20241007,184000,146196059,1159,1159,1159,1159,0
|
|
20241007,183900,146196059,1159,1159,1159,1159,0
|
|
20241007,183800,146196059,1159,1159,1159,1159,0
|
|
20241007,183700,146196059,1159,1159,1159,1159,0
|
|
20241007,183600,146196059,1159,1159,1159,1159,0
|
|
20241007,183500,146196059,1159,1159,1159,1159,0
|
|
20241007,183400,146196059,1159,1159,1159,1159,0
|
|
20241007,183300,146196059,1159,1159,1159,1159,811
|
|
20241007,183200,146196059,1159,1159,1159,1159,0
|
|
20241007,183100,146196059,1159,1159,1159,1159,0
|
|
20241007,183000,146196059,1159,1159,1159,1159,0
|
|
20241007,182900,146196059,1159,1159,1159,1159,0
|
|
20241007,182800,146196059,1159,1159,1159,1159,0
|
|
20241007,182700,146196059,1159,1159,1159,1159,0
|
|
20241007,182600,146196059,1159,1159,1159,1159,0
|
|
20241007,182500,146196059,1159,1159,1159,1159,0
|
|
20241007,182400,146196059,1159,1159,1159,1159,0
|
|
20241007,182300,146196059,1159,1159,1159,1159,0
|
|
20241007,182200,146196059,1159,1159,1159,1159,0
|
|
20241007,182100,146196059,1159,1159,1159,1159,0
|
|
20241007,182000,146196059,1159,1159,1159,1159,0
|
|
20241007,181900,146196059,1159,1159,1159,1159,0
|
|
20241007,181800,146196059,1159,1159,1159,1159,0
|
|
20241007,181700,146196059,1159,1159,1159,1159,0
|
|
20241007,181600,146196059,1159,1159,1159,1159,0
|
|
20241007,181500,146196059,1159,1159,1159,1159,0
|
|
20241007,181400,146196059,1159,1159,1159,1159,0
|
|
20241007,181300,146196059,1159,1159,1159,1159,0
|
|
20241007,181200,146196059,1159,1159,1159,1159,0
|
|
20241007,181100,146196059,1159,1159,1159,1159,0
|
|
20241007,181000,146196059,1159,1159,1159,1159,0
|
|
20241007,180900,146196059,1159,1159,1159,1159,0
|
|
20241007,180800,146196059,1159,1159,1159,1159,0
|
|
20241007,180700,146196059,1159,1159,1159,1159,0
|
|
20241007,180600,146196059,1159,1159,1159,1159,0
|
|
20241007,180500,146196059,1159,1159,1159,1159,0
|
|
20241007,180400,146196059,1159,1159,1159,1159,0
|
|
20241007,180300,146196059,1159,1159,1159,1159,811
|
|
20241007,180200,146196059,1159,1159,1159,1159,0
|
|
20241007,180100,146196059,1159,1159,1159,1159,0
|
|
20241007,180000,146196059,1159,1159,1159,1159,0
|
|
20241007,175900,146196059,1159,1159,1159,1159,0
|
|
20241007,175800,146196059,1159,1159,1159,1159,0
|
|
20241007,175700,146196059,1159,1159,1159,1159,0
|
|
20241007,175600,146196059,1159,1159,1159,1159,0
|
|
20241007,175500,146196059,1159,1159,1159,1159,0
|
|
20241007,175400,146196059,1159,1159,1159,1159,0
|
|
20241007,175300,146196059,1159,1159,1159,1159,0
|
|
20241007,175200,146196059,1159,1159,1159,1159,0
|
|
20241007,175100,146196059,1159,1159,1159,1159,0
|
|
20241007,175000,146196059,1159,1159,1159,1159,0
|
|
20241007,174900,146196059,1159,1159,1159,1159,0
|
|
20241007,174800,146196059,1159,1159,1159,1159,0
|
|
20241007,174700,146196059,1159,1159,1159,1159,0
|
|
20241007,174600,146196059,1159,1159,1159,1159,0
|
|
20241007,174500,146196059,1159,1159,1159,1159,0
|
|
20241007,174400,146196059,1159,1159,1159,1159,0
|
|
20241007,174300,146196059,1159,1159,1159,1159,0
|
|
20241007,174200,146196059,1159,1159,1159,1159,0
|
|
20241007,174100,146196059,1159,1159,1159,1159,0
|
|
20241007,174000,146196059,1159,1159,1159,1159,0
|
|
20241007,173900,146196059,1159,1159,1159,1159,0
|
|
20241007,173800,146196059,1159,1159,1159,1159,0
|
|
20241007,173700,146196059,1159,1159,1159,1159,0
|
|
20241007,173600,146196059,1159,1159,1159,1159,0
|
|
20241007,173500,146196059,1159,1159,1159,1159,0
|
|
20241007,173400,146196059,1159,1159,1159,1159,0
|
|
20241007,173300,146196059,1159,1159,1159,1159,811
|
|
20241007,173200,146196059,1159,1159,1159,1159,0
|
|
20241007,173100,146196059,1159,1159,1159,1159,0
|
|
20241007,173000,146196059,1159,1159,1159,1159,0
|
|
20241007,172900,146196059,1159,1159,1159,1159,0
|
|
20241007,172800,146196059,1159,1159,1159,1159,0
|
|
20241007,172700,146196059,1159,1159,1159,1159,0
|
|
20241007,172600,146196059,1159,1159,1159,1159,0
|
|
20241007,172500,146196059,1159,1159,1159,1159,0
|
|
20241007,172400,146196059,1159,1159,1159,1159,0
|
|
20241007,172300,146196059,1159,1159,1159,1159,0
|
|
20241007,172200,146196059,1159,1159,1159,1159,0
|
|
20241007,172100,146196059,1159,1159,1159,1159,0
|
|
20241007,172000,146196059,1159,1159,1159,1159,0
|
|
20241007,171900,146196059,1159,1159,1159,1159,0
|
|
20241007,171800,146196059,1159,1159,1159,1159,0
|
|
20241007,171700,146196059,1159,1159,1159,1159,0
|
|
20241007,171600,146196059,1159,1159,1159,1159,0
|
|
20241007,171500,146196059,1159,1159,1159,1159,0
|
|
20241007,171400,146196059,1159,1159,1159,1159,0
|
|
20241007,171300,146196059,1159,1159,1159,1159,0
|
|
20241007,171200,146196059,1159,1159,1159,1159,0
|
|
20241007,171100,146196059,1159,1159,1159,1159,0
|
|
20241007,171000,146196059,1159,1159,1159,1159,0
|
|
20241007,170900,146196059,1159,1159,1159,1159,0
|
|
20241007,170800,146196059,1159,1159,1159,1159,0
|
|
20241007,170700,146196059,1159,1159,1159,1159,0
|
|
20241007,170600,146196059,1159,1159,1159,1159,0
|
|
20241007,170500,146196059,1159,1159,1159,1159,0
|
|
20241007,170400,146196059,1159,1159,1159,1159,0
|
|
20241007,170300,146196059,1159,1159,1159,1159,811
|
|
20241007,170200,146196059,1159,1159,1159,1159,0
|
|
20241007,170100,146196059,1159,1159,1159,1159,0
|
|
20241007,170000,146196059,1159,1159,1159,1159,0
|
|
20241007,165900,146196059,1159,1159,1159,1159,0
|
|
20241007,165800,146196059,1159,1159,1159,1159,0
|
|
20241007,165700,146196059,1159,1159,1159,1159,0
|
|
20241007,165600,146196059,1159,1159,1159,1159,0
|
|
20241007,165500,146196059,1159,1159,1159,1159,0
|
|
20241007,165400,146196059,1159,1159,1159,1159,0
|
|
20241007,165300,146196059,1159,1159,1159,1159,0
|
|
20241007,165200,146196059,1159,1159,1159,1159,0
|
|
20241007,165100,146196059,1159,1159,1159,1159,0
|
|
20241007,165000,146196059,1159,1159,1159,1159,0
|
|
20241007,164900,146196059,1159,1159,1159,1159,0
|
|
20241007,164800,146196059,1159,1159,1159,1159,0
|
|
20241007,164700,146196059,1159,1159,1159,1159,0
|
|
20241007,164600,146196059,1159,1159,1159,1159,0
|
|
20241007,164500,146196059,1159,1159,1159,1159,0
|
|
20241007,164400,146196059,1159,1159,1159,1159,0
|
|
20241007,164300,146196059,1159,1159,1159,1159,0
|
|
20241007,164200,146196059,1159,1159,1159,1159,0
|
|
20241007,164100,146196059,1159,1159,1159,1159,0
|
|
20241007,164000,146196059,1159,1159,1159,1159,0
|
|
20241007,163900,146196059,1159,1159,1159,1159,0
|
|
20241007,163800,146196059,1159,1159,1159,1159,0
|
|
20241007,163700,146196059,1159,1159,1159,1159,0
|
|
20241007,163600,146196059,1159,1159,1159,1159,0
|
|
20241007,163500,146196059,1159,1159,1159,1159,0
|
|
20241007,163400,146196059,1159,1159,1159,1159,0
|
|
20241007,163300,146196059,1159,1159,1159,1159,811
|
|
20241007,163200,146196059,1159,1159,1159,1159,0
|
|
20241007,163100,146196059,1159,1159,1159,1159,0
|
|
20241007,163000,146196059,1159,1159,1159,1159,0
|
|
20241007,162900,146196059,1159,1159,1159,1159,0
|
|
20241007,162800,146196059,1159,1159,1159,1159,0
|
|
20241007,162700,146196059,1159,1159,1159,1159,0
|
|
20241007,162600,146196059,1159,1159,1159,1159,0
|
|
20241007,162500,146196059,1159,1159,1159,1159,0
|
|
20241007,162400,146196059,1159,1159,1159,1159,0
|
|
20241007,162300,146196059,1159,1159,1159,1159,0
|
|
20241007,162200,146196059,1159,1159,1159,1159,0
|
|
20241007,162100,146196059,1159,1159,1159,1159,0
|
|
20241007,162000,146196059,1159,1159,1159,1159,0
|
|
20241007,161900,146196059,1159,1159,1159,1159,0
|
|
20241007,161800,146196059,1159,1159,1159,1159,0
|
|
20241007,161700,146196059,1159,1159,1159,1159,0
|
|
20241007,161600,146196059,1159,1159,1159,1159,0
|
|
20241007,161500,146196059,1159,1159,1159,1159,0
|
|
20241007,161400,146196059,1159,1159,1159,1159,0
|
|
20241007,161300,146196059,1159,1159,1159,1159,0
|
|
20241007,161200,146196059,1159,1159,1159,1159,0
|
|
20241007,161100,146196059,1159,1159,1159,1159,0
|
|
20241007,161000,146196059,1159,1159,1159,1159,0
|
|
20241007,160900,146196059,1159,1159,1159,1159,0
|
|
20241007,160800,146196059,1159,1159,1159,1159,0
|
|
20241007,160700,146196059,1159,1159,1159,1159,0
|
|
20241007,160600,146196059,1159,1159,1159,1159,0
|
|
20241007,160500,146196059,1159,1159,1159,1159,0
|
|
20241007,160400,146196059,1159,1159,1159,1159,0
|
|
20241007,160300,146196059,1159,1159,1159,1159,811
|
|
20241007,160200,146196059,1159,1159,1159,1159,0
|
|
20241007,160100,146196059,1159,1159,1159,1159,0
|
|
20241007,160000,146196059,1159,1159,1159,1159,0
|
|
20241007,155900,146196059,1159,1159,1159,1159,0
|
|
20241007,155800,146196059,1159,1159,1159,1159,0
|
|
20241007,155700,146196059,1159,1159,1159,1159,0
|
|
20241007,155600,146196059,1159,1159,1159,1159,0
|
|
20241007,155500,146196059,1159,1159,1159,1159,0
|
|
20241007,155400,146196059,1159,1159,1159,1159,0
|
|
20241007,155300,146196059,1159,1159,1159,1159,0
|
|
20241007,155200,146196059,1159,1159,1159,1159,0
|
|
20241007,155100,146196059,1159,1159,1159,1159,0
|
|
20241007,155000,146196059,1159,1159,1159,1159,0
|
|
20241007,154900,146196059,1159,1159,1159,1159,0
|
|
20241007,154800,146196059,1159,1159,1159,1159,0
|
|
20241007,154700,146196059,1159,1159,1159,1159,0
|
|
20241007,154600,146196059,1159,1159,1159,1159,0
|
|
20241007,154500,146196059,1159,1159,1159,1159,0
|
|
20241007,154400,146196059,1159,1159,1159,1159,0
|
|
20241007,154300,146196059,1159,1159,1159,1159,0
|
|
20241007,154200,146196059,1159,1159,1159,1159,0
|
|
20241007,154100,146196059,1159,1159,1159,1159,0
|
|
20241007,154000,146196059,1159,1159,1159,1159,0
|
|
20241007,153900,146196059,1159,1159,1159,1159,0
|
|
20241007,153800,146196059,1159,1159,1159,1159,0
|
|
20241007,153700,146196059,1159,1159,1159,1159,0
|
|
20241007,153600,146196059,1159,1159,1159,1159,0
|
|
20241007,153500,146196059,1159,1159,1159,1159,0
|
|
20241007,153400,146196059,1159,1159,1159,1159,0
|
|
20241007,153300,146196059,1159,1159,1159,1159,811
|
|
20241007,153200,146196059,1159,1159,1159,1159,0
|
|
20241007,153100,146196059,1159,1159,1159,1159,0
|
|
20241007,153000,146196059,1159,1159,1159,1159,811
|
|
20241007,152900,145256110,1159,1159,1159,1159,0
|
|
20241007,152800,145256110,1159,1159,1159,1159,0
|
|
20241007,152700,145256110,1159,1159,1159,1159,0
|
|
20241007,152600,145256110,1159,1159,1159,1159,0
|
|
20241007,152500,145256110,1159,1159,1159,1159,0
|
|
20241007,152400,145256110,1159,1159,1159,1159,0
|
|
20241007,152300,145256110,1159,1159,1159,1159,0
|
|
20241007,152200,145256110,1159,1159,1159,1159,0
|
|
20241007,152100,145256110,1159,1159,1159,1159,0
|
|
20241007,152000,145256110,1159,1159,1159,1159,0
|
|
20241007,151900,145256110,1159,1159,1159,1159,2
|
|
20241007,151800,145253792,1165,1165,1165,1165,0
|
|
20241007,151700,145253792,1165,1165,1165,1165,0
|
|
20241007,151600,145253792,1165,1165,1165,1165,0
|
|
20241007,151500,145253792,1165,1165,1165,1165,1
|
|
20241007,151400,145252627,1158,1158,1158,1158,2
|
|
20241007,151300,145250311,1165,1165,1165,1165,1
|
|
20241007,151200,145249146,1158,1158,1158,1158,0
|
|
20241007,151100,145249146,1158,1158,1158,1158,0
|
|
20241007,151000,145249146,1158,1158,1158,1158,4
|
|
20241007,150900,145244514,1165,1165,1165,1165,0
|
|
20241007,150800,145244514,1165,1165,1165,1165,5
|
|
20241007,150700,145238689,1165,1165,1165,1165,0
|
|
20241007,150600,145238689,1165,1165,1165,1165,0
|
|
20241007,150500,145238689,1165,1165,1165,1165,0
|
|
20241007,150400,145238689,1165,1165,1165,1165,0
|
|
20241007,150300,145238689,1165,1165,1165,1165,0
|
|
20241007,150200,145238689,1165,1165,1165,1165,0
|
|
20241007,150100,145238689,1165,1165,1165,1165,0
|
|
20241007,150000,145238689,1165,1165,1165,1165,0
|
|
20241007,145900,145238689,1165,1165,1165,1165,0
|
|
20241007,145800,145238689,1165,1165,1165,1165,0
|
|
20241007,145700,145238689,1165,1165,1165,1165,0
|
|
20241007,145600,145238689,1165,1165,1165,1165,0
|
|
20241007,145500,145238689,1165,1165,1165,1165,0
|
|
20241007,145400,145238689,1165,1165,1165,1165,0
|
|
20241007,145300,145238689,1165,1165,1165,1165,500
|
|
20241007,145200,144656189,1165,1165,1165,1165,0
|
|
20241007,145100,144656189,1165,1165,1165,1165,0
|
|
20241007,145000,144656189,1165,1165,1165,1165,0
|
|
20241007,144900,144656189,1165,1165,1165,1165,0
|
|
20241007,144800,144656189,1165,1165,1165,1165,0
|
|
20241007,144700,144656189,1165,1165,1165,1165,0
|
|
20241007,144600,144656189,1165,1165,1165,1165,0
|
|
20241007,144500,144656189,1165,1162,1165,1162,651
|
|
20241007,144400,143899724,1156,1156,1156,1156,400
|
|
20241007,144300,143437324,1162,1162,1162,1162,0
|
|
20241007,144200,143437324,1162,1162,1162,1162,0
|
|
20241007,144100,143437324,1162,1162,1162,1162,0
|
|
20241007,144000,143437324,1162,1162,1162,1162,0
|
|
20241007,143900,143437324,1162,1162,1162,1162,12
|
|
20241007,143800,143423380,1162,1162,1162,1162,1
|
|
20241007,143700,143422218,1156,1160,1160,1156,2000
|
|
20241007,143600,141108151,1164,1164,1164,1164,0
|
|
20241007,143500,141108151,1164,1164,1164,1164,0
|
|
20241007,143400,141108151,1164,1164,1164,1164,0
|
|
20241007,143300,141108151,1164,1164,1164,1164,1
|
|
20241007,143200,141106987,1160,1160,1160,1160,0
|
|
20241007,143100,141106987,1160,1160,1160,1160,880
|
|
20241007,143000,140086187,1166,1166,1166,1166,0
|
|
20241007,142900,140086187,1166,1166,1166,1166,0
|
|
20241007,142800,140086187,1166,1166,1166,1166,0
|
|
20241007,142700,140086187,1166,1166,1166,1166,0
|
|
20241007,142600,140086187,1166,1166,1166,1166,0
|
|
20241007,142500,140086187,1166,1166,1166,1166,0
|
|
20241007,142400,140086187,1166,1166,1166,1166,0
|
|
20241007,142300,140086187,1166,1166,1166,1166,0
|
|
20241007,142200,140086187,1166,1166,1166,1166,0
|
|
20241007,142100,140086187,1166,1166,1166,1166,0
|
|
20241007,142000,140086187,1166,1166,1166,1166,0
|
|
20241007,141900,140086187,1166,1166,1166,1166,1
|
|
20241007,141800,140085021,1160,1160,1160,1160,0
|
|
20241007,141700,140085021,1160,1165,1165,1160,2000
|
|
20241007,141600,137763920,1167,1166,1167,1166,3
|
|
20241007,141500,137760421,1165,1165,1165,1165,0
|
|
20241007,141400,137760421,1165,1165,1165,1165,1
|
|
20241007,141300,137759256,1170,1170,1170,1170,3
|
|
20241007,141200,137755746,1170,1166,1170,1166,60
|
|
20241007,141100,137685662,1165,1165,1165,1165,1
|
|
20241007,141000,137684497,1170,1170,1170,1170,0
|
|
20241007,140900,137684497,1170,1170,1170,1170,0
|
|
20241007,140800,137684497,1170,1170,1170,1170,0
|
|
20241007,140700,137684497,1170,1166,1170,1166,60
|
|
20241007,140600,137614413,1165,1165,1165,1165,0
|
|
20241007,140500,137614413,1165,1165,1165,1165,100
|
|
20241007,140400,137497913,1165,1165,1165,1165,301
|
|
20241007,140300,137147248,1169,1169,1169,1169,8
|
|
20241007,140200,137137896,1169,1169,1169,1169,285
|
|
20241007,140100,136804731,1169,1169,1169,1169,0
|
|
20241007,140000,136804731,1169,1169,1170,1169,23
|
|
20241007,135900,136777828,1169,1169,1169,1169,14
|
|
20241007,135800,136761462,1169,1168,1169,1168,22
|
|
20241007,135700,136735762,1167,1167,1167,1167,0
|
|
20241007,135600,136735762,1167,1167,1167,1167,17
|
|
20241007,135500,136715923,1165,1165,1165,1165,0
|
|
20241007,135400,136715923,1165,1165,1165,1165,0
|
|
20241007,135300,136715923,1165,1165,1165,1165,0
|
|
20241007,135200,136715923,1165,1165,1165,1165,0
|
|
20241007,135100,136715923,1165,1165,1165,1165,0
|
|
20241007,135000,136715923,1165,1165,1165,1165,0
|
|
20241007,134900,136715923,1165,1165,1165,1165,1
|
|
20241007,134800,136714758,1170,1170,1170,1170,0
|
|
20241007,134700,136714758,1170,1170,1170,1170,0
|
|
20241007,134600,136714758,1170,1170,1170,1170,0
|
|
20241007,134500,136714758,1170,1170,1170,1170,0
|
|
20241007,134400,136714758,1170,1170,1170,1170,0
|
|
20241007,134300,136714758,1170,1170,1170,1170,30
|
|
20241007,134200,136679658,1170,1170,1170,1170,0
|
|
20241007,134100,136679658,1170,1170,1170,1170,0
|
|
20241007,134000,136679658,1170,1170,1170,1170,1
|
|
20241007,133900,136678488,1165,1165,1165,1165,0
|
|
20241007,133800,136678488,1165,1165,1165,1165,0
|
|
20241007,133700,136678488,1165,1165,1165,1165,53
|
|
20241007,133600,136616743,1171,1171,1171,1171,0
|
|
20241007,133500,136616743,1171,1171,1171,1171,0
|
|
20241007,133400,136616743,1171,1171,1171,1171,0
|
|
20241007,133300,136616743,1171,1171,1171,1171,0
|
|
20241007,133200,136616743,1171,1171,1171,1171,0
|
|
20241007,133100,136616743,1171,1171,1171,1171,88
|
|
20241007,133000,136513695,1171,1170,1171,1170,331
|
|
20241007,132900,136126095,1170,1166,1170,1166,100
|
|
20241007,132800,136009275,1165,1165,1165,1165,12
|
|
20241007,132700,135995295,1165,1165,1165,1165,0
|
|
20241007,132600,135995295,1165,1165,1165,1165,0
|
|
20241007,132500,135995295,1165,1165,1165,1165,0
|
|
20241007,132400,135995295,1165,1165,1165,1165,0
|
|
20241007,132300,135995295,1165,1165,1165,1165,0
|
|
20241007,132200,135995295,1165,1160,1165,1160,541
|
|
20241007,132100,135367730,1165,1165,1165,1165,0
|
|
20241007,132000,135367730,1165,1165,1165,1165,0
|
|
20241007,131900,135367730,1165,1165,1165,1165,0
|
|
20241007,131800,135367730,1165,1165,1165,1165,1
|
|
20241007,131700,135366565,1164,1164,1164,1164,0
|
|
20241007,131600,135366565,1164,1164,1164,1164,2
|
|
20241007,131500,135364237,1160,1160,1160,1160,11
|
|
20241007,131400,135351477,1164,1164,1164,1164,0
|
|
20241007,131300,135351477,1164,1164,1164,1164,0
|
|
20241007,131200,135351477,1164,1162,1164,1162,5
|
|
20241007,131100,135345663,1161,1161,1161,1161,0
|
|
20241007,131000,135345663,1161,1161,1161,1161,0
|
|
20241007,130900,135345663,1161,1161,1161,1161,2
|
|
20241007,130800,135343341,1160,1160,1160,1160,0
|
|
20241007,130700,135343341,1160,1160,1160,1160,1
|
|
20241007,130600,135342181,1172,1165,1172,1163,348
|
|
20241007,130500,134936477,1165,1165,1165,1165,1
|
|
20241007,130400,134935312,1166,1166,1166,1166,0
|
|
20241007,130300,134935312,1166,1166,1166,1166,0
|
|
20241007,130200,134935312,1166,1166,1166,1166,0
|
|
20241007,130100,134935312,1166,1166,1166,1166,0
|
|
20241007,130000,134935312,1166,1166,1166,1166,0
|
|
20241007,125900,134935312,1166,1166,1166,1166,0
|
|
20241007,125800,134935312,1166,1166,1166,1166,1
|
|
20241007,125700,134934146,1165,1165,1165,1165,0
|
|
20241007,125600,134934146,1165,1165,1165,1165,0
|
|
20241007,125500,134934146,1165,1165,1165,1165,17
|
|
20241007,125400,134914341,1165,1165,1165,1165,0
|
|
20241007,125300,134914341,1165,1164,1165,1164,142
|
|
20241007,125200,134749052,1164,1163,1164,1163,2
|
|
20241007,125100,134746725,1163,1161,1163,1160,43
|
|
20241007,125000,134696836,1160,1161,1161,1160,2
|
|
20241007,124900,134694515,1171,1162,1171,1162,157
|
|
20241007,124800,134511316,1161,1160,1161,1160,304
|
|
20241007,124700,134158672,1161,1161,1161,1161,3
|
|
20241007,124600,134155189,1160,1160,1160,1160,0
|
|
20241007,124500,134155189,1160,1160,1160,1160,1
|
|
20241007,124400,134154029,1170,1160,1171,1160,184
|
|
20241007,124300,133940113,1160,1160,1160,1160,86
|
|
20241007,124200,133840353,1160,1160,1160,1160,0
|
|
20241007,124100,133840353,1160,1160,1160,1160,0
|
|
20241007,124000,133840353,1160,1160,1160,1160,1
|
|
20241007,123900,133839193,1160,1160,1160,1160,200
|
|
20241007,123800,133607193,1169,1169,1169,1169,0
|
|
20241007,123700,133607193,1169,1169,1169,1169,0
|
|
20241007,123600,133607193,1169,1169,1169,1169,0
|
|
20241007,123500,133607193,1169,1169,1169,1169,0
|
|
20241007,123400,133607193,1169,1159,1169,1159,13
|
|
20241007,123300,133592116,1169,1159,1169,1159,194
|
|
20241007,123200,133367260,1161,1162,1162,1161,172
|
|
20241007,123100,133167486,1171,1171,1171,1171,0
|
|
20241007,123000,133167486,1171,1171,1171,1171,0
|
|
20241007,122900,133167486,1171,1171,1171,1171,200
|
|
20241007,122800,132933286,1171,1171,1171,1171,1500
|
|
20241007,122700,131176786,1171,1171,1171,1171,0
|
|
20241007,122600,131176786,1171,1171,1171,1171,0
|
|
20241007,122500,131176786,1171,1171,1171,1171,1
|
|
20241007,122400,131175615,1161,1161,1161,1161,0
|
|
20241007,122300,131175615,1161,1161,1161,1161,2002
|
|
20241007,122200,128851293,1155,1160,1160,1155,1064
|
|
20241007,122100,127622010,1161,1161,1161,1161,0
|
|
20241007,122000,127622010,1161,1161,1161,1161,0
|
|
20241007,121900,127622010,1161,1161,1161,1161,68
|
|
20241007,121800,127543062,1161,1164,1164,1161,1816
|
|
20241007,121700,125433734,1173,1170,1173,1170,31
|
|
20241007,121600,125397408,1164,1165,1165,1164,278
|
|
20241007,121500,125073811,1166,1166,1166,1166,0
|
|
20241007,121400,125073811,1166,1166,1166,1166,0
|
|
20241007,121300,125073811,1166,1166,1166,1166,0
|
|
20241007,121200,125073811,1166,1168,1168,1165,10550
|
|
20241007,121100,112772186,1170,1170,1170,1170,2
|
|
20241007,121000,112769846,1174,1174,1174,1174,0
|
|
20241007,120900,112769846,1174,1174,1174,1174,0
|
|
20241007,120800,112769846,1174,1174,1174,1174,0
|
|
20241007,120700,112769846,1174,1174,1174,1174,0
|
|
20241007,120600,112769846,1174,1174,1174,1174,0
|
|
20241007,120500,112769846,1174,1174,1174,1174,0
|
|
20241007,120400,112769846,1174,1174,1174,1174,0
|
|
20241007,120300,112769846,1174,1174,1174,1174,0
|
|
20241007,120200,112769846,1174,1174,1174,1174,0
|
|
20241007,120100,112769846,1174,1174,1174,1174,0
|
|
20241007,120000,112769846,1174,1174,1174,1174,0
|
|
20241007,115900,112769846,1174,1174,1174,1174,0
|
|
20241007,115800,112769846,1174,1174,1174,1174,0
|
|
20241007,115700,112769846,1174,1174,1174,1174,0
|
|
20241007,115600,112769846,1174,1174,1174,1174,0
|
|
20241007,115500,112769846,1174,1174,1174,1174,0
|
|
20241007,115400,112769846,1174,1174,1174,1174,0
|
|
20241007,115300,112769846,1174,1174,1174,1174,0
|
|
20241007,115200,112769846,1174,1168,1174,1168,45
|
|
20241007,115100,112717280,1169,1169,1169,1169,0
|
|
20241007,115000,112717280,1169,1169,1169,1169,154
|
|
20241007,114900,112537254,1174,1174,1174,1174,0
|
|
20241007,114800,112537254,1174,1174,1174,1174,1
|
|
20241007,114700,112536080,1169,1169,1169,1169,0
|
|
20241007,114600,112536080,1169,1169,1169,1169,0
|
|
20241007,114500,112536080,1169,1169,1169,1169,0
|
|
20241007,114400,112536080,1169,1169,1169,1169,0
|
|
20241007,114300,112536080,1169,1169,1169,1169,0
|
|
20241007,114200,112536080,1169,1169,1169,1169,12
|
|
20241007,114100,112522052,1174,1174,1174,1174,0
|
|
20241007,114000,112522052,1174,1174,1174,1174,0
|
|
20241007,113900,112522052,1174,1174,1174,1174,9
|
|
20241007,113800,112511486,1174,1174,1174,1174,200
|
|
20241007,113700,112276686,1174,1174,1174,1174,0
|
|
20241007,113600,112276686,1174,1174,1174,1174,0
|
|
20241007,113500,112276686,1174,1169,1174,1169,117
|
|
20241007,113400,112139908,1169,1169,1169,1169,0
|
|
20241007,113300,112139908,1169,1169,1169,1169,265
|
|
20241007,113200,111830123,1174,1174,1174,1174,0
|
|
20241007,113100,111830123,1174,1174,1174,1174,0
|
|
20241007,113000,111830123,1174,1174,1174,1174,0
|
|
20241007,112900,111830123,1174,1174,1174,1174,1
|
|
20241007,112800,111828949,1170,1172,1172,1170,2000
|
|
20241007,112700,109488633,1172,1172,1172,1172,100
|
|
20241007,112600,109371433,1174,1174,1174,1174,0
|
|
20241007,112500,109371433,1174,1174,1174,1174,0
|
|
20241007,112400,109371433,1174,1174,1174,1174,0
|
|
20241007,112300,109371433,1174,1174,1174,1174,0
|
|
20241007,112200,109371433,1174,1174,1174,1174,0
|
|
20241007,112100,109371433,1174,1174,1174,1174,0
|
|
20241007,112000,109371433,1174,1174,1174,1174,1
|
|
20241007,111900,109370259,1173,1173,1173,1173,82
|
|
20241007,111800,109274073,1173,1173,1173,1173,1
|
|
20241007,111700,109272900,1169,1173,1173,1169,222
|
|
20241007,111600,109012582,1169,1169,1169,1169,0
|
|
20241007,111500,109012582,1169,1169,1169,1169,0
|
|
20241007,111400,109012582,1169,1169,1169,1169,0
|
|
20241007,111300,109012582,1169,1169,1169,1169,6
|
|
20241007,111200,109005568,1169,1169,1169,1169,0
|
|
20241007,111100,109005568,1169,1169,1169,1169,0
|
|
20241007,111000,109005568,1169,1169,1169,1169,20
|
|
20241007,110900,108982188,1173,1173,1173,1173,1
|
|
20241007,110800,108981015,1169,1169,1169,1169,0
|
|
20241007,110700,108981015,1169,1170,1170,1169,107
|
|
20241007,110600,108855832,1173,1173,1173,1173,0
|
|
20241007,110500,108855832,1173,1173,1173,1173,0
|
|
20241007,110400,108855832,1173,1173,1173,1173,11
|
|
20241007,110300,108842929,1170,1170,1170,1170,7
|
|
20241007,110200,108834739,1174,1174,1174,1174,0
|
|
20241007,110100,108834739,1174,1174,1174,1174,0
|
|
20241007,110000,108834739,1174,1174,1174,1174,1
|
|
20241007,105900,108833565,1169,1169,1169,1169,2
|
|
20241007,105800,108831227,1169,1169,1169,1169,41
|
|
20241007,105700,108783298,1169,1169,1169,1169,0
|
|
20241007,105600,108783298,1169,1169,1169,1169,0
|
|
20241007,105500,108783298,1169,1169,1169,1169,0
|
|
20241007,105400,108783298,1169,1169,1169,1169,45
|
|
20241007,105300,108730693,1169,1169,1169,1169,0
|
|
20241007,105200,108730693,1169,1169,1169,1169,0
|
|
20241007,105100,108730693,1169,1169,1169,1169,7
|
|
20241007,105000,108722510,1179,1179,1179,1179,0
|
|
20241007,104900,108722510,1179,1179,1179,1179,0
|
|
20241007,104800,108722510,1179,1179,1179,1179,0
|
|
20241007,104700,108722510,1179,1179,1179,1179,0
|
|
20241007,104600,108722510,1179,1179,1179,1179,0
|
|
20241007,104500,108722510,1179,1179,1179,1179,0
|
|
20241007,104400,108722510,1179,1179,1179,1179,0
|
|
20241007,104300,108722510,1179,1179,1179,1179,0
|
|
20241007,104200,108722510,1179,1177,1179,1177,50
|
|
20241007,104100,108663594,1176,1174,1176,1174,26
|
|
20241007,104000,108633034,1169,1167,1173,1167,93
|
|
20241007,103900,108524299,1168,1175,1175,1167,9
|
|
20241007,103800,108513773,1175,1175,1175,1175,173
|
|
20241007,103700,108310498,1181,1180,1181,1180,2000
|
|
20241007,103600,105950488,1180,1179,1180,1179,1267
|
|
20241007,103500,104455452,1179,1173,1179,1173,27758
|
|
20241007,103400,71831188,1167,1167,1167,1167,0
|
|
20241007,103300,71831188,1167,1167,1167,1167,13
|
|
20241007,103200,71816017,1171,1171,1171,1171,0
|
|
20241007,103100,71816017,1171,1170,1171,1170,7
|
|
20241007,103000,71807826,1170,1170,1170,1170,75
|
|
20241007,102900,71720076,1167,1167,1167,1167,212
|
|
20241007,102800,71472672,1170,1170,1170,1170,0
|
|
20241007,102700,71472672,1170,1170,1170,1170,130
|
|
20241007,102600,71320572,1171,1171,1171,1171,0
|
|
20241007,102500,71320572,1171,1171,1171,1171,0
|
|
20241007,102400,71320572,1171,1171,1171,1171,1
|
|
20241007,102300,71319401,1165,1165,1165,1165,2
|
|
20241007,102200,71317071,1174,1174,1174,1174,1
|
|
20241007,102100,71315897,1166,1173,1173,1164,5144
|
|
20241007,102000,65317827,1175,1175,1175,1175,0
|
|
20241007,101900,65317827,1175,1175,1175,1175,0
|
|
20241007,101800,65317827,1175,1175,1175,1175,1
|
|
20241007,101700,65316652,1174,1174,1174,1174,1
|
|
20241007,101600,65315478,1174,1174,1174,1174,0
|
|
20241007,101500,65315478,1174,1175,1175,1174,15
|
|
20241007,101400,65297858,1175,1175,1175,1175,0
|
|
20241007,101300,65297858,1175,1175,1175,1175,0
|
|
20241007,101200,65297858,1175,1175,1175,1175,0
|
|
20241007,101100,65297858,1175,1175,1175,1175,0
|
|
20241007,101000,65297858,1175,1175,1175,1175,0
|
|
20241007,100900,65297858,1175,1175,1175,1175,10
|
|
20241007,100800,65286108,1179,1179,1179,1179,0
|
|
20241007,100700,65286108,1179,1173,1179,1173,5
|
|
20241007,100600,65280231,1172,1172,1172,1172,1
|
|
20241007,100500,65279059,1171,1169,1171,1166,5
|
|
20241007,100400,65273214,1169,1169,1169,1169,1
|
|
20241007,100300,65272045,1177,1177,1177,1177,0
|
|
20241007,100200,65272045,1177,1177,1177,1177,1
|
|
20241007,100100,65270868,1179,1169,1179,1169,60
|
|
20241007,100000,65200372,1168,1166,1168,1166,16
|
|
20241007,095900,65181687,1179,1179,1179,1179,0
|
|
20241007,095800,65181687,1179,1179,1179,1179,0
|
|
20241007,095700,65181687,1179,1179,1179,1179,0
|
|
20241007,095600,65181687,1179,1179,1179,1179,0
|
|
20241007,095500,65181687,1179,1179,1179,1179,0
|
|
20241007,095400,65181687,1179,1166,1179,1166,102
|
|
20241007,095300,65061955,1170,1171,1180,1170,457
|
|
20241007,095200,64527209,1170,1181,1181,1169,3
|
|
20241007,095100,64523689,1180,1168,1180,1168,6099
|
|
20241007,095000,57333623,1168,1168,1168,1168,116
|
|
20241007,094900,57198135,1172,1172,1173,1172,501
|
|
20241007,094800,56610962,1173,1173,1173,1173,1
|
|
20241007,094700,56609789,1179,1179,1179,1179,0
|
|
20241007,094600,56609789,1179,1179,1179,1179,27
|
|
20241007,094500,56577956,1171,1180,1181,1171,691
|
|
20241007,094400,55764044,1180,1175,1180,1175,15266
|
|
20241007,094300,37762919,1177,1169,1177,1169,16068
|
|
20241007,094200,18910958,1169,1169,1169,1169,0
|
|
20241007,094100,18910958,1169,1163,1169,1163,117
|
|
20241007,094000,18774881,1169,1169,1169,1169,0
|
|
20241007,093900,18774881,1169,1162,1169,1162,991
|
|
20241007,093800,17623332,1169,1169,1169,1169,20
|
|
20241007,093700,17599952,1169,1162,1169,1162,136
|
|
20241007,093600,17441444,1174,1174,1174,1174,0
|
|
20241007,093500,17441444,1174,1168,1174,1168,1083
|
|
20241007,093400,16175523,1168,1168,1168,1168,0
|
|
20241007,093300,16175523,1168,1168,1168,1168,0
|
|
20241007,093200,16175523,1168,1168,1168,1168,0
|
|
20241007,093100,16175523,1168,1161,1168,1161,1005
|
|
20241007,093000,15008711,1173,1171,1173,1171,1035
|
|
20241007,092900,13796715,1171,1171,1171,1171,0
|
|
20241007,092800,13796715,1171,1171,1171,1171,0
|
|
20241007,092700,13796715,1171,1171,1171,1171,0
|
|
20241007,092600,13796715,1171,1168,1171,1168,421
|
|
20241007,092500,13304981,1168,1165,1168,1165,4
|
|
20241007,092400,13300315,1164,1164,1164,1164,1
|
|
20241007,092300,13299151,1161,1161,1161,1161,0
|
|
20241007,092200,13299151,1161,1163,1163,1161,483
|
|
20241007,092100,12738342,1171,1171,1171,1162,827
|
|
20241007,092000,11777020,1170,1166,1170,1166,55
|
|
20241007,091900,11712680,1165,1164,1165,1164,2
|
|
20241007,091800,11710351,1163,1163,1163,1163,501
|
|
20241007,091700,11127688,1172,1172,1172,1172,0
|
|
20241007,091600,11127688,1172,1172,1172,1172,0
|
|
20241007,091500,11127688,1172,1172,1172,1172,0
|
|
20241007,091400,11127688,1172,1172,1172,1172,209
|
|
20241007,091300,10882740,1174,1174,1174,1174,0
|
|
20241007,091200,10882740,1174,1174,1174,1174,0
|
|
20241007,091100,10882740,1174,1174,1174,1174,0
|
|
20241007,091000,10882740,1174,1174,1174,1174,0
|
|
20241007,090900,10882740,1174,1170,1174,1170,19
|
|
20241007,090800,10860506,1170,1174,1176,1170,6525
|
|
20241007,090700,3194835,1175,1175,1175,1175,0
|
|
20241007,090600,3194835,1175,1175,1175,1175,0
|
|
20241007,090500,3194835,1175,1174,1175,1174,2000
|
|
20241007,090400,846145,1174,1174,1174,1174,0
|
|
20241007,090300,846145,1174,1174,1174,1174,1
|
|
20241007,090200,844971,1174,1174,1174,1174,20
|
|
20241007,090100,821491,1174,1174,1174,1174,395
|
|
20241007,090000,357761,1175,1154,1175,1154,310
|