602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185900,251112742,1130,1130,1130,1130,6324
|
|
20241017,185800,251112742,1130,1130,1130,1130,0
|
|
20241017,185700,251112742,1130,1130,1130,1130,0
|
|
20241017,185600,251112742,1130,1130,1130,1130,0
|
|
20241017,185500,251112742,1130,1130,1130,1130,0
|
|
20241017,185400,251112742,1130,1130,1130,1130,0
|
|
20241017,185300,251112742,1130,1130,1130,1130,0
|
|
20241017,185200,251112742,1130,1130,1130,1130,0
|
|
20241017,185100,251112742,1130,1130,1130,1130,0
|
|
20241017,185000,251112742,1130,1130,1130,1130,0
|
|
20241017,184900,251112742,1130,1130,1130,1130,0
|
|
20241017,184800,251112742,1130,1130,1130,1130,0
|
|
20241017,184700,251112742,1130,1130,1130,1130,0
|
|
20241017,184600,251112742,1130,1130,1130,1130,0
|
|
20241017,184500,251112742,1130,1130,1130,1130,0
|
|
20241017,184400,251112742,1130,1130,1130,1130,0
|
|
20241017,184300,251112742,1130,1130,1130,1130,0
|
|
20241017,184200,251112742,1130,1130,1130,1130,0
|
|
20241017,184100,251112742,1130,1130,1130,1130,0
|
|
20241017,184000,251112742,1130,1130,1130,1130,0
|
|
20241017,183900,251112742,1130,1130,1130,1130,0
|
|
20241017,183800,251112742,1130,1130,1130,1130,0
|
|
20241017,183700,251112742,1130,1130,1130,1130,0
|
|
20241017,183600,251112742,1130,1130,1130,1130,0
|
|
20241017,183500,251112742,1130,1130,1130,1130,0
|
|
20241017,183400,251112742,1130,1130,1130,1130,0
|
|
20241017,183300,251112742,1130,1130,1130,1130,0
|
|
20241017,183200,251112742,1130,1130,1130,1130,0
|
|
20241017,183100,251112742,1130,1130,1130,1130,0
|
|
20241017,183000,251112742,1130,1130,1130,1130,0
|
|
20241017,182900,251112742,1130,1130,1130,1130,6324
|
|
20241017,182800,251112742,1130,1130,1130,1130,0
|
|
20241017,182700,251112742,1130,1130,1130,1130,0
|
|
20241017,182600,251112742,1130,1130,1130,1130,0
|
|
20241017,182500,251112742,1130,1130,1130,1130,0
|
|
20241017,182400,251112742,1130,1130,1130,1130,0
|
|
20241017,182300,251112742,1130,1130,1130,1130,0
|
|
20241017,182200,251112742,1130,1130,1130,1130,0
|
|
20241017,182100,251112742,1130,1130,1130,1130,0
|
|
20241017,182000,251112742,1130,1130,1130,1130,0
|
|
20241017,181900,251112742,1130,1130,1130,1130,0
|
|
20241017,181800,251112742,1130,1130,1130,1130,0
|
|
20241017,181700,251112742,1130,1130,1130,1130,0
|
|
20241017,181600,251112742,1130,1130,1130,1130,0
|
|
20241017,181500,251112742,1130,1130,1130,1130,0
|
|
20241017,181400,251112742,1130,1130,1130,1130,0
|
|
20241017,181300,251112742,1130,1130,1130,1130,0
|
|
20241017,181200,251112742,1130,1130,1130,1130,0
|
|
20241017,181100,251112742,1130,1130,1130,1130,0
|
|
20241017,181000,251112742,1130,1130,1130,1130,0
|
|
20241017,180900,251112742,1130,1130,1130,1130,0
|
|
20241017,180800,251112742,1130,1130,1130,1130,0
|
|
20241017,180700,251112742,1130,1130,1130,1130,0
|
|
20241017,180600,251112742,1130,1130,1130,1130,0
|
|
20241017,180500,251112742,1130,1130,1130,1130,0
|
|
20241017,180400,251112742,1130,1130,1130,1130,0
|
|
20241017,180300,251112742,1130,1130,1130,1130,0
|
|
20241017,180200,251112742,1130,1130,1130,1130,0
|
|
20241017,180100,251112742,1130,1130,1130,1130,0
|
|
20241017,180000,251112742,1130,1130,1130,1130,0
|
|
20241017,175900,251112742,1130,1130,1130,1130,6324
|
|
20241017,175800,251112742,1130,1130,1130,1130,0
|
|
20241017,175700,251112742,1130,1130,1130,1130,0
|
|
20241017,175600,251112742,1130,1130,1130,1130,0
|
|
20241017,175500,251112742,1130,1130,1130,1130,0
|
|
20241017,175400,251112742,1130,1130,1130,1130,0
|
|
20241017,175300,251112742,1130,1130,1130,1130,0
|
|
20241017,175200,251112742,1130,1130,1130,1130,0
|
|
20241017,175100,251112742,1130,1130,1130,1130,0
|
|
20241017,175000,251112742,1130,1130,1130,1130,0
|
|
20241017,174900,251112742,1130,1130,1130,1130,0
|
|
20241017,174800,251112742,1130,1130,1130,1130,0
|
|
20241017,174700,251112742,1130,1130,1130,1130,0
|
|
20241017,174600,251112742,1130,1130,1130,1130,0
|
|
20241017,174500,251112742,1130,1130,1130,1130,0
|
|
20241017,174400,251112742,1130,1130,1130,1130,0
|
|
20241017,174300,251112742,1130,1130,1130,1130,0
|
|
20241017,174200,251112742,1130,1130,1130,1130,0
|
|
20241017,174100,251112742,1130,1130,1130,1130,0
|
|
20241017,174000,251112742,1130,1130,1130,1130,0
|
|
20241017,173900,251112742,1130,1130,1130,1130,0
|
|
20241017,173800,251112742,1130,1130,1130,1130,0
|
|
20241017,173700,251112742,1130,1130,1130,1130,0
|
|
20241017,173600,251112742,1130,1130,1130,1130,0
|
|
20241017,173500,251112742,1130,1130,1130,1130,0
|
|
20241017,173400,251112742,1130,1130,1130,1130,0
|
|
20241017,173300,251112742,1130,1130,1130,1130,0
|
|
20241017,173200,251112742,1130,1130,1130,1130,0
|
|
20241017,173100,251112742,1130,1130,1130,1130,0
|
|
20241017,173000,251112742,1130,1130,1130,1130,0
|
|
20241017,172900,251112742,1130,1130,1130,1130,6324
|
|
20241017,172800,251112742,1130,1130,1130,1130,0
|
|
20241017,172700,251112742,1130,1130,1130,1130,0
|
|
20241017,172600,251112742,1130,1130,1130,1130,0
|
|
20241017,172500,251112742,1130,1130,1130,1130,0
|
|
20241017,172400,251112742,1130,1130,1130,1130,0
|
|
20241017,172300,251112742,1130,1130,1130,1130,0
|
|
20241017,172200,251112742,1130,1130,1130,1130,0
|
|
20241017,172100,251112742,1130,1130,1130,1130,0
|
|
20241017,172000,251112742,1130,1130,1130,1130,0
|
|
20241017,171900,251112742,1130,1130,1130,1130,0
|
|
20241017,171800,251112742,1130,1130,1130,1130,0
|
|
20241017,171700,251112742,1130,1130,1130,1130,0
|
|
20241017,171600,251112742,1130,1130,1130,1130,0
|
|
20241017,171500,251112742,1130,1130,1130,1130,0
|
|
20241017,171400,251112742,1130,1130,1130,1130,0
|
|
20241017,171300,251112742,1130,1130,1130,1130,0
|
|
20241017,171200,251112742,1130,1130,1130,1130,0
|
|
20241017,171100,251112742,1130,1130,1130,1130,0
|
|
20241017,171000,251112742,1130,1130,1130,1130,0
|
|
20241017,170900,251112742,1130,1130,1130,1130,0
|
|
20241017,170800,251112742,1130,1130,1130,1130,0
|
|
20241017,170700,251112742,1130,1130,1130,1130,0
|
|
20241017,170600,251112742,1130,1130,1130,1130,0
|
|
20241017,170500,251112742,1130,1130,1130,1130,0
|
|
20241017,170400,251112742,1130,1130,1130,1130,0
|
|
20241017,170300,251112742,1130,1130,1130,1130,0
|
|
20241017,170200,251112742,1130,1130,1130,1130,0
|
|
20241017,170100,251112742,1130,1130,1130,1130,0
|
|
20241017,170000,251112742,1130,1130,1130,1130,0
|
|
20241017,165900,251112742,1130,1130,1130,1130,6324
|
|
20241017,165800,251112742,1130,1130,1130,1130,0
|
|
20241017,165700,251112742,1130,1130,1130,1130,0
|
|
20241017,165600,251112742,1130,1130,1130,1130,0
|
|
20241017,165500,251112742,1130,1130,1130,1130,0
|
|
20241017,165400,251112742,1130,1130,1130,1130,0
|
|
20241017,165300,251112742,1130,1130,1130,1130,0
|
|
20241017,165200,251112742,1130,1130,1130,1130,0
|
|
20241017,165100,251112742,1130,1130,1130,1130,0
|
|
20241017,165000,251112742,1130,1130,1130,1130,0
|
|
20241017,164900,251112742,1130,1130,1130,1130,0
|
|
20241017,164800,251112742,1130,1130,1130,1130,0
|
|
20241017,164700,251112742,1130,1130,1130,1130,0
|
|
20241017,164600,251112742,1130,1130,1130,1130,0
|
|
20241017,164500,251112742,1130,1130,1130,1130,0
|
|
20241017,164400,251112742,1130,1130,1130,1130,0
|
|
20241017,164300,251112742,1130,1130,1130,1130,0
|
|
20241017,164200,251112742,1130,1130,1130,1130,0
|
|
20241017,164100,251112742,1130,1130,1130,1130,0
|
|
20241017,164000,251112742,1130,1130,1130,1130,0
|
|
20241017,163900,251112742,1130,1130,1130,1130,0
|
|
20241017,163800,251112742,1130,1130,1130,1130,0
|
|
20241017,163700,251112742,1130,1130,1130,1130,0
|
|
20241017,163600,251112742,1130,1130,1130,1130,0
|
|
20241017,163500,251112742,1130,1130,1130,1130,0
|
|
20241017,163400,251112742,1130,1130,1130,1130,0
|
|
20241017,163300,251112742,1130,1130,1130,1130,0
|
|
20241017,163200,251112742,1130,1130,1130,1130,0
|
|
20241017,163100,251112742,1130,1130,1130,1130,0
|
|
20241017,163000,251112742,1130,1130,1130,1130,0
|
|
20241017,162900,251112742,1130,1130,1130,1130,6324
|
|
20241017,162800,251112742,1130,1130,1130,1130,0
|
|
20241017,162700,251112742,1130,1130,1130,1130,0
|
|
20241017,162600,251112742,1130,1130,1130,1130,0
|
|
20241017,162500,251112742,1130,1130,1130,1130,0
|
|
20241017,162400,251112742,1130,1130,1130,1130,0
|
|
20241017,162300,251112742,1130,1130,1130,1130,0
|
|
20241017,162200,251112742,1130,1130,1130,1130,0
|
|
20241017,162100,251112742,1130,1130,1130,1130,0
|
|
20241017,162000,251112742,1130,1130,1130,1130,0
|
|
20241017,161900,251112742,1130,1130,1130,1130,0
|
|
20241017,161800,251112742,1130,1130,1130,1130,0
|
|
20241017,161700,251112742,1130,1130,1130,1130,0
|
|
20241017,161600,251112742,1130,1130,1130,1130,0
|
|
20241017,161500,251112742,1130,1130,1130,1130,0
|
|
20241017,161400,251112742,1130,1130,1130,1130,0
|
|
20241017,161300,251112742,1130,1130,1130,1130,0
|
|
20241017,161200,251112742,1130,1130,1130,1130,0
|
|
20241017,161100,251112742,1130,1130,1130,1130,0
|
|
20241017,161000,251112742,1130,1130,1130,1130,0
|
|
20241017,160900,251112742,1130,1130,1130,1130,0
|
|
20241017,160800,251112742,1130,1130,1130,1130,0
|
|
20241017,160700,251112742,1130,1130,1130,1130,0
|
|
20241017,160600,251112742,1130,1130,1130,1130,0
|
|
20241017,160500,251112742,1130,1130,1130,1130,0
|
|
20241017,160400,251112742,1130,1130,1130,1130,0
|
|
20241017,160300,251112742,1130,1130,1130,1130,0
|
|
20241017,160200,251112742,1130,1130,1130,1130,0
|
|
20241017,160100,251112742,1130,1130,1130,1130,0
|
|
20241017,160000,251112742,1130,1130,1130,1130,0
|
|
20241017,155900,251112742,1130,1130,1130,1130,6324
|
|
20241017,155800,251112742,1130,1130,1130,1130,0
|
|
20241017,155700,251112742,1130,1130,1130,1130,0
|
|
20241017,155600,251112742,1130,1130,1130,1130,0
|
|
20241017,155500,251112742,1130,1130,1130,1130,0
|
|
20241017,155400,251112742,1130,1130,1130,1130,0
|
|
20241017,155300,251112742,1130,1130,1130,1130,0
|
|
20241017,155200,251112742,1130,1130,1130,1130,0
|
|
20241017,155100,251112742,1130,1130,1130,1130,0
|
|
20241017,155000,251112742,1130,1130,1130,1130,0
|
|
20241017,154900,251112742,1130,1130,1130,1130,0
|
|
20241017,154800,251112742,1130,1130,1130,1130,0
|
|
20241017,154700,251112742,1130,1130,1130,1130,0
|
|
20241017,154600,251112742,1130,1130,1130,1130,0
|
|
20241017,154500,251112742,1130,1130,1130,1130,0
|
|
20241017,154400,251112742,1130,1130,1130,1130,0
|
|
20241017,154300,251112742,1130,1130,1130,1130,0
|
|
20241017,154200,251112742,1130,1130,1130,1130,0
|
|
20241017,154100,251112742,1130,1130,1130,1130,0
|
|
20241017,154000,251112742,1130,1130,1130,1130,0
|
|
20241017,153900,251112742,1130,1130,1130,1130,0
|
|
20241017,153800,251112742,1130,1130,1130,1130,0
|
|
20241017,153700,251112742,1130,1130,1130,1130,0
|
|
20241017,153600,251112742,1130,1130,1130,1130,0
|
|
20241017,153500,251112742,1130,1130,1130,1130,0
|
|
20241017,153400,251112742,1130,1130,1130,1130,0
|
|
20241017,153300,251112742,1130,1130,1130,1130,0
|
|
20241017,153200,251112742,1130,1130,1130,1130,0
|
|
20241017,153100,251112742,1130,1130,1130,1130,0
|
|
20241017,153000,251112742,1130,1130,1130,1130,6324
|
|
20241017,152900,243966622,1135,1135,1135,1135,0
|
|
20241017,152800,243966622,1135,1135,1135,1135,0
|
|
20241017,152700,243966622,1135,1135,1135,1135,0
|
|
20241017,152600,243966622,1135,1135,1135,1135,0
|
|
20241017,152500,243966622,1135,1135,1135,1135,0
|
|
20241017,152400,243966622,1135,1135,1135,1135,0
|
|
20241017,152300,243966622,1135,1135,1135,1135,0
|
|
20241017,152200,243966622,1135,1135,1135,1135,0
|
|
20241017,152100,243966622,1135,1135,1135,1135,0
|
|
20241017,152000,243966622,1135,1135,1135,1135,0
|
|
20241017,151900,243966622,1135,1135,1135,1135,0
|
|
20241017,151800,243966622,1135,1135,1135,1135,0
|
|
20241017,151700,243966622,1135,1135,1135,1135,0
|
|
20241017,151600,243966622,1135,1135,1135,1135,1
|
|
20241017,151500,243965487,1134,1135,1135,1134,168
|
|
20241017,151400,243774972,1135,1135,1135,1135,0
|
|
20241017,151300,243774972,1135,1135,1135,1135,0
|
|
20241017,151200,243774972,1135,1135,1135,1135,0
|
|
20241017,151100,243774972,1135,1134,1135,1134,836
|
|
20241017,151000,242826947,1130,1130,1130,1130,558
|
|
20241017,150900,242196407,1134,1134,1134,1134,1
|
|
20241017,150800,242195273,1134,1134,1134,1134,0
|
|
20241017,150700,242195273,1134,1134,1134,1134,100
|
|
20241017,150600,242081873,1134,1134,1134,1134,3
|
|
20241017,150500,242078471,1134,1134,1134,1134,0
|
|
20241017,150400,242078471,1134,1134,1134,1134,0
|
|
20241017,150300,242078471,1134,1134,1134,1134,0
|
|
20241017,150200,242078471,1134,1134,1134,1134,1
|
|
20241017,150100,242077337,1130,1130,1130,1130,0
|
|
20241017,150000,242077337,1130,1130,1130,1130,1130
|
|
20241017,145900,240800437,1134,1134,1134,1134,70
|
|
20241017,145800,240721057,1134,1134,1134,1134,0
|
|
20241017,145700,240721057,1134,1131,1134,1131,101
|
|
20241017,145600,240606823,1134,1134,1134,1134,15
|
|
20241017,145500,240589813,1134,1134,1134,1134,0
|
|
20241017,145400,240589813,1134,1134,1134,1134,0
|
|
20241017,145300,240589813,1134,1134,1134,1134,0
|
|
20241017,145200,240589813,1134,1134,1134,1134,0
|
|
20241017,145100,240589813,1134,1134,1134,1134,0
|
|
20241017,145000,240589813,1134,1134,1134,1134,0
|
|
20241017,144900,240589813,1134,1134,1134,1134,9
|
|
20241017,144800,240579607,1134,1134,1134,1134,0
|
|
20241017,144700,240579607,1134,1134,1134,1134,8
|
|
20241017,144600,240570535,1134,1134,1134,1134,2
|
|
20241017,144500,240568267,1130,1132,1132,1130,1951
|
|
20241017,144400,238363555,1134,1134,1134,1134,0
|
|
20241017,144300,238363555,1134,1134,1134,1134,242
|
|
20241017,144200,238089127,1134,1134,1134,1134,100
|
|
20241017,144100,237975727,1134,1134,1134,1134,717
|
|
20241017,144000,237162649,1133,1133,1133,1133,155
|
|
20241017,143900,236987034,1133,1133,1133,1133,0
|
|
20241017,143800,236987034,1133,1133,1133,1133,0
|
|
20241017,143700,236987034,1133,1133,1133,1133,0
|
|
20241017,143600,236987034,1133,1133,1133,1133,8
|
|
20241017,143500,236977970,1134,1134,1134,1134,0
|
|
20241017,143400,236977970,1134,1131,1134,1131,2
|
|
20241017,143300,236975705,1131,1131,1131,1131,0
|
|
20241017,143200,236975705,1131,1131,1131,1131,433
|
|
20241017,143100,236485982,1134,1134,1134,1134,0
|
|
20241017,143000,236485982,1134,1134,1134,1134,0
|
|
20241017,142900,236485982,1134,1135,1135,1134,2
|
|
20241017,142800,236483713,1130,1130,1130,1130,0
|
|
20241017,142700,236483713,1130,1130,1130,1130,0
|
|
20241017,142600,236483713,1130,1130,1130,1130,1699
|
|
20241017,142500,234563843,1129,1136,1136,1129,3012
|
|
20241017,142400,231159750,1136,1136,1136,1136,0
|
|
20241017,142300,231159750,1136,1136,1136,1136,93
|
|
20241017,142200,231054102,1136,1136,1136,1136,0
|
|
20241017,142100,231054102,1136,1136,1136,1136,113
|
|
20241017,142000,230925734,1138,1138,1138,1138,0
|
|
20241017,141900,230925734,1138,1138,1138,1138,20
|
|
20241017,141800,230902974,1138,1138,1138,1138,5
|
|
20241017,141700,230897284,1138,1137,1138,1137,139
|
|
20241017,141600,230739223,1131,1131,1131,1131,0
|
|
20241017,141500,230739223,1131,1136,1136,1131,2030
|
|
20241017,141400,228433273,1137,1137,1137,1137,0
|
|
20241017,141300,228433273,1137,1137,1137,1137,0
|
|
20241017,141200,228433273,1137,1137,1137,1137,0
|
|
20241017,141100,228433273,1137,1137,1137,1137,0
|
|
20241017,141000,228433273,1137,1137,1137,1137,15
|
|
20241017,140900,228416218,1137,1137,1137,1137,45
|
|
20241017,140800,228365053,1137,1137,1137,1137,122
|
|
20241017,140700,228226339,1138,1138,1138,1138,0
|
|
20241017,140600,228226339,1138,1138,1138,1138,0
|
|
20241017,140500,228226339,1138,1138,1138,1138,0
|
|
20241017,140400,228226339,1138,1136,1138,1136,2003
|
|
20241017,140300,225950929,1136,1136,1136,1136,1
|
|
20241017,140200,225949793,1136,1136,1136,1136,5
|
|
20241017,140100,225944113,1136,1136,1136,1136,35
|
|
20241017,140000,225904353,1136,1136,1136,1136,109
|
|
20241017,135900,225780529,1136,1136,1136,1136,8
|
|
20241017,135800,225771441,1136,1136,1136,1136,0
|
|
20241017,135700,225771441,1136,1136,1136,1136,0
|
|
20241017,135600,225771441,1136,1135,1136,1135,6
|
|
20241017,135500,225764630,1136,1137,1137,1130,2262
|
|
20241017,135400,223207860,1137,1137,1137,1137,5
|
|
20241017,135300,223202175,1137,1137,1137,1137,3
|
|
20241017,135200,223198764,1137,1137,1137,1137,13
|
|
20241017,135100,223183983,1137,1137,1137,1137,4
|
|
20241017,135000,223179435,1136,1136,1136,1136,0
|
|
20241017,134900,223179435,1136,1136,1136,1136,1
|
|
20241017,134800,223178299,1137,1137,1137,1137,1
|
|
20241017,134700,223177162,1138,1138,1138,1138,0
|
|
20241017,134600,223177162,1138,1138,1138,1138,0
|
|
20241017,134500,223177162,1138,1138,1138,1138,0
|
|
20241017,134400,223177162,1138,1138,1138,1138,105
|
|
20241017,134300,223057672,1138,1138,1138,1138,6
|
|
20241017,134200,223050844,1138,1138,1138,1138,22
|
|
20241017,134100,223025808,1138,1138,1138,1131,1628
|
|
20241017,134000,221184375,1131,1132,1132,1131,30
|
|
20241017,133900,221150440,1132,1132,1132,1132,1233
|
|
20241017,133800,219754684,1132,1132,1132,1132,562
|
|
20241017,133700,219118500,1138,1138,1138,1138,1
|
|
20241017,133600,219117362,1132,1132,1132,1132,0
|
|
20241017,133500,219117362,1132,1132,1132,1132,0
|
|
20241017,133400,219117362,1132,1132,1132,1132,1
|
|
20241017,133300,219116230,1133,1133,1133,1133,8
|
|
20241017,133200,219107166,1132,1132,1132,1132,0
|
|
20241017,133100,219107166,1132,1132,1132,1132,0
|
|
20241017,133000,219107166,1132,1132,1132,1132,0
|
|
20241017,132900,219107166,1132,1132,1132,1132,0
|
|
20241017,132800,219107166,1132,1135,1135,1132,3
|
|
20241017,132700,219103764,1138,1138,1138,1138,0
|
|
20241017,132600,219103764,1138,1138,1138,1138,0
|
|
20241017,132500,219103764,1138,1138,1138,1138,10
|
|
20241017,132400,219092384,1135,1135,1135,1135,0
|
|
20241017,132300,219092384,1135,1135,1135,1135,0
|
|
20241017,132200,219092384,1135,1135,1135,1135,0
|
|
20241017,132100,219092384,1135,1135,1135,1135,0
|
|
20241017,132000,219092384,1135,1130,1135,1130,9431
|
|
20241017,131900,208393199,1135,1135,1135,1135,0
|
|
20241017,131800,208393199,1135,1135,1135,1135,11
|
|
20241017,131700,208380714,1135,1135,1135,1135,1
|
|
20241017,131600,208379579,1129,1129,1129,1129,0
|
|
20241017,131500,208379579,1129,1132,1132,1129,50
|
|
20241017,131400,208322987,1132,1132,1132,1132,0
|
|
20241017,131300,208322987,1132,1132,1132,1132,1254
|
|
20241017,131200,206903459,1129,1129,1129,1129,0
|
|
20241017,131100,206903459,1129,1131,1131,1129,3160
|
|
20241017,131000,203333791,1131,1131,1131,1131,0
|
|
20241017,130900,203333791,1131,1134,1134,1131,8413
|
|
20241017,130800,193806721,1134,1134,1134,1134,0
|
|
20241017,130700,193806721,1134,1134,1134,1134,1342
|
|
20241017,130600,192284893,1138,1138,1138,1138,1
|
|
20241017,130500,192283755,1138,1138,1138,1138,1
|
|
20241017,130400,192282617,1138,1138,1138,1138,5
|
|
20241017,130300,192276927,1134,1134,1134,1134,0
|
|
20241017,130200,192276927,1134,1134,1134,1134,0
|
|
20241017,130100,192276927,1134,1134,1134,1134,2658
|
|
20241017,130000,189262755,1135,1135,1135,1135,1328
|
|
20241017,125900,187755475,1135,1135,1135,1135,0
|
|
20241017,125800,187755475,1135,1135,1135,1135,0
|
|
20241017,125700,187755475,1135,1135,1135,1135,0
|
|
20241017,125600,187755475,1135,1135,1135,1135,0
|
|
20241017,125500,187755475,1135,1135,1135,1135,0
|
|
20241017,125400,187755475,1135,1135,1135,1135,0
|
|
20241017,125300,187755475,1135,1135,1135,1135,0
|
|
20241017,125200,187755475,1135,1135,1135,1135,0
|
|
20241017,125100,187755475,1135,1135,1135,1135,297
|
|
20241017,125000,187418380,1136,1136,1136,1136,0
|
|
20241017,124900,187418380,1136,1136,1136,1136,2560
|
|
20241017,124800,184510220,1136,1136,1136,1136,0
|
|
20241017,124700,184510220,1136,1136,1136,1136,0
|
|
20241017,124600,184510220,1136,1136,1136,1136,0
|
|
20241017,124500,184510220,1136,1136,1136,1136,0
|
|
20241017,124400,184510220,1136,1136,1136,1136,0
|
|
20241017,124300,184510220,1136,1136,1136,1136,1313
|
|
20241017,124200,183018652,1136,1136,1136,1136,0
|
|
20241017,124100,183018652,1136,1136,1136,1136,0
|
|
20241017,124000,183018652,1136,1136,1136,1136,0
|
|
20241017,123900,183018652,1136,1136,1136,1136,1223
|
|
20241017,123800,181629324,1137,1137,1137,1137,146
|
|
20241017,123700,181463322,1138,1138,1138,1138,0
|
|
20241017,123600,181463322,1138,1138,1138,1138,0
|
|
20241017,123500,181463322,1138,1138,1138,1138,0
|
|
20241017,123400,181463322,1138,1139,1139,1138,106
|
|
20241017,123300,181342693,1140,1140,1140,1140,20
|
|
20241017,123200,181319893,1140,1140,1140,1140,59
|
|
20241017,123100,181252633,1140,1140,1140,1140,0
|
|
20241017,123000,181252633,1140,1140,1140,1140,0
|
|
20241017,122900,181252633,1140,1140,1140,1140,18
|
|
20241017,122800,181232113,1140,1140,1140,1140,0
|
|
20241017,122700,181232113,1140,1140,1140,1140,0
|
|
20241017,122600,181232113,1140,1140,1140,1140,0
|
|
20241017,122500,181232113,1140,1140,1140,1140,0
|
|
20241017,122400,181232113,1140,1140,1140,1140,0
|
|
20241017,122300,181232113,1140,1140,1140,1140,0
|
|
20241017,122200,181232113,1140,1140,1140,1140,0
|
|
20241017,122100,181232113,1140,1140,1140,1140,0
|
|
20241017,122000,181232113,1140,1140,1140,1140,0
|
|
20241017,121900,181232113,1140,1140,1140,1140,0
|
|
20241017,121800,181232113,1140,1140,1140,1140,0
|
|
20241017,121700,181232113,1140,1140,1140,1140,58
|
|
20241017,121600,181165993,1140,1140,1140,1140,40
|
|
20241017,121500,181120393,1140,1140,1140,1140,50
|
|
20241017,121400,181063393,1140,1140,1140,1140,12
|
|
20241017,121300,181049713,1137,1137,1137,1137,0
|
|
20241017,121200,181049713,1137,1140,1140,1137,2152
|
|
20241017,121100,178602794,1140,1140,1140,1140,0
|
|
20241017,121000,178602794,1140,1140,1140,1140,2000
|
|
20241017,120900,176322794,1140,1140,1140,1140,0
|
|
20241017,120800,176322794,1140,1140,1140,1140,0
|
|
20241017,120700,176322794,1140,1140,1140,1140,1
|
|
20241017,120600,176321654,1142,1142,1142,1142,0
|
|
20241017,120500,176321654,1142,1142,1142,1142,0
|
|
20241017,120400,176321654,1142,1142,1142,1142,0
|
|
20241017,120300,176321654,1142,1142,1142,1142,0
|
|
20241017,120200,176321654,1142,1142,1142,1142,0
|
|
20241017,120100,176321654,1142,1142,1142,1142,0
|
|
20241017,120000,176321654,1142,1142,1142,1142,0
|
|
20241017,115900,176321654,1142,1142,1142,1142,0
|
|
20241017,115800,176321654,1142,1142,1142,1142,1
|
|
20241017,115700,176320512,1136,1136,1136,1136,0
|
|
20241017,115600,176320512,1136,1136,1136,1136,0
|
|
20241017,115500,176320512,1136,1136,1136,1136,0
|
|
20241017,115400,176320512,1136,1136,1136,1136,0
|
|
20241017,115300,176320512,1136,1136,1136,1136,0
|
|
20241017,115200,176320512,1136,1136,1136,1136,2000
|
|
20241017,115100,174048512,1143,1143,1143,1143,1
|
|
20241017,115000,174047369,1136,1136,1136,1136,0
|
|
20241017,114900,174047369,1136,1136,1136,1136,0
|
|
20241017,114800,174047369,1136,1136,1136,1136,0
|
|
20241017,114700,174047369,1136,1136,1136,1136,0
|
|
20241017,114600,174047369,1136,1136,1136,1136,0
|
|
20241017,114500,174047369,1136,1137,1137,1136,1000
|
|
20241017,114400,172911368,1143,1143,1143,1143,0
|
|
20241017,114300,172911368,1143,1143,1143,1143,0
|
|
20241017,114200,172911368,1143,1143,1143,1143,25
|
|
20241017,114100,172882793,1143,1143,1143,1143,0
|
|
20241017,114000,172882793,1143,1143,1143,1143,25
|
|
20241017,113900,172854218,1136,1136,1136,1136,0
|
|
20241017,113800,172854218,1136,1136,1136,1136,0
|
|
20241017,113700,172854218,1136,1136,1136,1136,0
|
|
20241017,113600,172854218,1136,1136,1136,1136,6000
|
|
20241017,113500,166038218,1136,1137,1137,1136,1499
|
|
20241017,113400,164334237,1143,1143,1143,1143,300
|
|
20241017,113300,163991337,1142,1142,1142,1142,0
|
|
20241017,113200,163991337,1142,1142,1142,1142,0
|
|
20241017,113100,163991337,1142,1142,1142,1142,0
|
|
20241017,113000,163991337,1142,1142,1142,1142,2000
|
|
20241017,112900,161707337,1142,1142,1142,1142,800
|
|
20241017,112800,160793737,1142,1142,1142,1142,0
|
|
20241017,112700,160793737,1142,1142,1142,1142,0
|
|
20241017,112600,160793737,1142,1142,1142,1142,0
|
|
20241017,112500,160793737,1142,1142,1142,1142,0
|
|
20241017,112400,160793737,1142,1142,1142,1142,0
|
|
20241017,112300,160793737,1142,1142,1142,1142,0
|
|
20241017,112200,160793737,1142,1142,1142,1142,0
|
|
20241017,112100,160793737,1142,1142,1142,1142,0
|
|
20241017,112000,160793737,1142,1142,1142,1142,5
|
|
20241017,111900,160788027,1142,1142,1142,1142,0
|
|
20241017,111800,160788027,1142,1142,1142,1142,0
|
|
20241017,111700,160788027,1142,1142,1142,1142,0
|
|
20241017,111600,160788027,1142,1142,1142,1142,0
|
|
20241017,111500,160788027,1142,1142,1142,1142,0
|
|
20241017,111400,160788027,1142,1142,1142,1142,0
|
|
20241017,111300,160788027,1142,1142,1142,1142,1
|
|
20241017,111200,160786885,1137,1137,1137,1137,0
|
|
20241017,111100,160786885,1137,1137,1137,1137,0
|
|
20241017,111000,160786885,1137,1137,1137,1137,0
|
|
20241017,110900,160786885,1137,1137,1137,1137,0
|
|
20241017,110800,160786885,1137,1137,1137,1137,0
|
|
20241017,110700,160786885,1137,1137,1137,1137,200
|
|
20241017,110600,160559485,1136,1136,1136,1136,0
|
|
20241017,110500,160559485,1136,1136,1136,1136,0
|
|
20241017,110400,160559485,1136,1136,1136,1136,0
|
|
20241017,110300,160559485,1136,1136,1136,1136,0
|
|
20241017,110200,160559485,1136,1136,1136,1136,0
|
|
20241017,110100,160559485,1136,1136,1136,1136,529
|
|
20241017,110000,159958541,1136,1137,1137,1136,444
|
|
20241017,105900,159453905,1137,1137,1137,1137,0
|
|
20241017,105800,159453905,1137,1142,1142,1137,903
|
|
20241017,105700,158427034,1136,1136,1136,1136,0
|
|
20241017,105600,158427034,1136,1136,1136,1136,0
|
|
20241017,105500,158427034,1136,1137,1137,1136,1742
|
|
20241017,105400,156447251,1136,1136,1136,1136,0
|
|
20241017,105300,156447251,1136,1136,1136,1136,0
|
|
20241017,105200,156447251,1136,1136,1136,1136,0
|
|
20241017,105100,156447251,1136,1136,1136,1136,0
|
|
20241017,105000,156447251,1136,1136,1136,1136,1069
|
|
20241017,104900,155232867,1136,1136,1136,1136,0
|
|
20241017,104800,155232867,1136,1136,1136,1136,127
|
|
20241017,104700,155088595,1137,1140,1140,1137,9873
|
|
20241017,104600,143851842,1140,1140,1140,1140,0
|
|
20241017,104500,143851842,1140,1140,1140,1140,0
|
|
20241017,104400,143851842,1140,1140,1140,1140,1692
|
|
20241017,104300,141922962,1140,1140,1140,1140,0
|
|
20241017,104200,141922962,1140,1140,1140,1140,0
|
|
20241017,104100,141922962,1140,1141,1141,1140,500
|
|
20241017,104000,141352906,1142,1142,1142,1142,0
|
|
20241017,103900,141352906,1142,1142,1142,1142,0
|
|
20241017,103800,141352906,1142,1142,1142,1142,0
|
|
20241017,103700,141352906,1142,1142,1142,1142,0
|
|
20241017,103600,141352906,1142,1142,1142,1142,0
|
|
20241017,103500,141352906,1142,1142,1142,1142,0
|
|
20241017,103400,141352906,1142,1142,1142,1142,0
|
|
20241017,103300,141352906,1142,1142,1142,1142,0
|
|
20241017,103200,141352906,1142,1142,1142,1142,0
|
|
20241017,103100,141352906,1142,1142,1142,1142,0
|
|
20241017,103000,141352906,1142,1142,1142,1142,1
|
|
20241017,102900,141351764,1143,1143,1143,1143,15
|
|
20241017,102800,141334619,1143,1143,1143,1143,0
|
|
20241017,102700,141334619,1143,1143,1143,1143,0
|
|
20241017,102600,141334619,1143,1143,1143,1143,0
|
|
20241017,102500,141334619,1143,1143,1143,1143,0
|
|
20241017,102400,141334619,1143,1143,1143,1143,0
|
|
20241017,102300,141334619,1143,1143,1143,1143,0
|
|
20241017,102200,141334619,1143,1143,1143,1142,3
|
|
20241017,102100,141331191,1142,1142,1142,1142,0
|
|
20241017,102000,141331191,1142,1142,1142,1142,0
|
|
20241017,101900,141331191,1142,1142,1142,1142,100
|
|
20241017,101800,141216991,1138,1138,1138,1138,0
|
|
20241017,101700,141216991,1138,1139,1139,1138,5906
|
|
20241017,101600,134495835,1141,1141,1141,1141,0
|
|
20241017,101500,134495835,1141,1141,1141,1141,1050
|
|
20241017,101400,133297785,1141,1141,1141,1141,5
|
|
20241017,101300,133292080,1143,1143,1143,1143,0
|
|
20241017,101200,133292080,1143,1143,1143,1143,0
|
|
20241017,101100,133292080,1143,1143,1143,1143,0
|
|
20241017,101000,133292080,1143,1143,1143,1143,0
|
|
20241017,100900,133292080,1143,1143,1143,1143,1
|
|
20241017,100800,133290937,1143,1143,1143,1143,0
|
|
20241017,100700,133290937,1143,1142,1143,1142,505
|
|
20241017,100600,132714221,1142,1142,1142,1142,1
|
|
20241017,100500,132713079,1138,1138,1138,1138,310
|
|
20241017,100400,132360299,1138,1138,1138,1138,0
|
|
20241017,100300,132360299,1138,1138,1138,1138,0
|
|
20241017,100200,132360299,1138,1138,1138,1138,1034
|
|
20241017,100100,131183607,1138,1138,1138,1138,831
|
|
20241017,100000,130237929,1137,1137,1137,1137,0
|
|
20241017,095900,130237929,1137,1137,1137,1137,0
|
|
20241017,095800,130237929,1137,1137,1137,1137,0
|
|
20241017,095700,130237929,1137,1137,1137,1137,1
|
|
20241017,095600,130236792,1137,1137,1137,1137,0
|
|
20241017,095500,130236792,1137,1137,1137,1137,1167
|
|
20241017,095400,128909913,1137,1137,1137,1137,521
|
|
20241017,095300,128317536,1137,1138,1138,1137,1132
|
|
20241017,095200,127030325,1138,1138,1138,1138,450
|
|
20241017,095100,126518225,1138,1139,1139,1138,2849
|
|
20241017,095000,123275863,1139,1140,1140,1139,1450
|
|
20241017,094900,121623737,1140,1140,1140,1140,0
|
|
20241017,094800,121623737,1140,1140,1140,1140,0
|
|
20241017,094700,121623737,1140,1140,1140,1140,1544
|
|
20241017,094600,119863577,1143,1143,1143,1143,2
|
|
20241017,094500,119861291,1143,1140,1143,1140,403
|
|
20241017,094400,119401661,1141,1141,1141,1141,2000
|
|
20241017,094300,117119661,1146,1146,1146,1146,2
|
|
20241017,094200,117117369,1146,1146,1146,1146,504
|
|
20241017,094100,116539785,1146,1145,1146,1145,1004
|
|
20241017,094000,115389526,1145,1145,1145,1145,21
|
|
20241017,093900,115365481,1146,1146,1146,1146,0
|
|
20241017,093800,115365481,1146,1146,1146,1146,0
|
|
20241017,093700,115365481,1146,1146,1146,1146,0
|
|
20241017,093600,115365481,1146,1146,1146,1146,10
|
|
20241017,093500,115354021,1140,1140,1140,1140,103
|
|
20241017,093400,115236601,1140,1140,1140,1140,3708
|
|
20241017,093300,111009481,1141,1141,1141,1141,0
|
|
20241017,093200,111009481,1141,1146,1146,1141,206
|
|
20241017,093100,110773935,1146,1146,1146,1146,7
|
|
20241017,093000,110765913,1147,1147,1147,1147,8
|
|
20241017,092900,110756737,1140,1140,1140,1140,983
|
|
20241017,092800,109636117,1139,1138,1139,1138,947
|
|
20241017,092700,108557824,1136,1136,1138,1136,1602
|
|
20241017,092600,106737932,1136,1135,1136,1135,1992
|
|
20241017,092500,104476020,1135,1135,1135,1135,0
|
|
20241017,092400,104476020,1135,1135,1135,1135,0
|
|
20241017,092300,104476020,1135,1135,1135,1135,1001
|
|
20241017,092200,103339885,1135,1135,1135,1135,23
|
|
20241017,092100,103313780,1139,1135,1139,1135,9
|
|
20241017,092000,103303561,1134,1134,1134,1134,70
|
|
20241017,091900,103224181,1134,1134,1134,1134,159
|
|
20241017,091800,103043875,1139,1139,1139,1139,2
|
|
20241017,091700,103041597,1133,1133,1133,1133,0
|
|
20241017,091600,103041597,1133,1133,1133,1133,1
|
|
20241017,091500,103040464,1133,1137,1137,1133,6
|
|
20241017,091400,103033662,1134,1133,1134,1133,42973
|
|
20241017,091300,54303958,1134,1133,1138,1133,191
|
|
20241017,091200,54087429,1139,1139,1139,1139,90
|
|
20241017,091100,53984919,1133,1136,1137,1133,10576
|
|
20241017,091000,41977025,1136,1141,1141,1136,14993
|
|
20241017,090900,24906127,1141,1141,1141,1141,10
|
|
20241017,090800,24894717,1151,1141,1152,1141,13
|
|
20241017,090700,24879782,1145,1142,1145,1142,1329
|
|
20241017,090600,23358565,1137,1143,1143,1137,12
|
|
20241017,090500,23344861,1135,1149,1149,1135,10219
|
|
20241017,090400,11706664,1141,1151,1151,1141,1404
|
|
20241017,090300,10104690,1140,1154,1154,1139,2853
|
|
20241017,090200,6825838,1154,1159,1162,1154,2359
|
|
20241017,090100,4102938,1162,1160,1162,1160,83
|
|
20241017,090000,4006640,1160,1160,1160,1160,3454
|