604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,190100,29819765,1274,1274,1274,1274,489
|
|
20241014,190000,29819765,1274,1274,1274,1274,0
|
|
20241014,185900,29819765,1274,1274,1274,1274,0
|
|
20241014,185800,29819765,1274,1274,1274,1274,0
|
|
20241014,185700,29819765,1274,1274,1274,1274,0
|
|
20241014,185600,29819765,1274,1274,1274,1274,0
|
|
20241014,185500,29819765,1274,1274,1274,1274,0
|
|
20241014,185400,29819765,1274,1274,1274,1274,0
|
|
20241014,185300,29819765,1274,1274,1274,1274,0
|
|
20241014,185200,29819765,1274,1274,1274,1274,0
|
|
20241014,185100,29819765,1274,1274,1274,1274,0
|
|
20241014,185000,29819765,1274,1274,1274,1274,0
|
|
20241014,184900,29819765,1274,1274,1274,1274,0
|
|
20241014,184800,29819765,1274,1274,1274,1274,0
|
|
20241014,184700,29819765,1274,1274,1274,1274,0
|
|
20241014,184600,29819765,1274,1274,1274,1274,0
|
|
20241014,184500,29819765,1274,1274,1274,1274,0
|
|
20241014,184400,29819765,1274,1274,1274,1274,0
|
|
20241014,184300,29819765,1274,1274,1274,1274,0
|
|
20241014,184200,29819765,1274,1274,1274,1274,0
|
|
20241014,184100,29819765,1274,1274,1274,1274,0
|
|
20241014,184000,29819765,1274,1274,1274,1274,0
|
|
20241014,183900,29819765,1274,1274,1274,1274,0
|
|
20241014,183800,29819765,1274,1274,1274,1274,0
|
|
20241014,183700,29819765,1274,1274,1274,1274,0
|
|
20241014,183600,29819765,1274,1274,1274,1274,0
|
|
20241014,183500,29819765,1274,1274,1274,1274,0
|
|
20241014,183400,29819765,1274,1274,1274,1274,0
|
|
20241014,183300,29819765,1274,1274,1274,1274,0
|
|
20241014,183200,29819765,1274,1274,1274,1274,0
|
|
20241014,183100,29819765,1274,1274,1274,1274,489
|
|
20241014,183000,29819765,1274,1274,1274,1274,0
|
|
20241014,182900,29819765,1274,1274,1274,1274,0
|
|
20241014,182800,29819765,1274,1274,1274,1274,0
|
|
20241014,182700,29819765,1274,1274,1274,1274,0
|
|
20241014,182600,29819765,1274,1274,1274,1274,0
|
|
20241014,182500,29819765,1274,1274,1274,1274,0
|
|
20241014,182400,29819765,1274,1274,1274,1274,0
|
|
20241014,182300,29819765,1274,1274,1274,1274,0
|
|
20241014,182200,29819765,1274,1274,1274,1274,0
|
|
20241014,182100,29819765,1274,1274,1274,1274,0
|
|
20241014,182000,29819765,1274,1274,1274,1274,0
|
|
20241014,181900,29819765,1274,1274,1274,1274,0
|
|
20241014,181800,29819765,1274,1274,1274,1274,0
|
|
20241014,181700,29819765,1274,1274,1274,1274,0
|
|
20241014,181600,29819765,1274,1274,1274,1274,0
|
|
20241014,181500,29819765,1274,1274,1274,1274,0
|
|
20241014,181400,29819765,1274,1274,1274,1274,0
|
|
20241014,181300,29819765,1274,1274,1274,1274,0
|
|
20241014,181200,29819765,1274,1274,1274,1274,0
|
|
20241014,181100,29819765,1274,1274,1274,1274,0
|
|
20241014,181000,29819765,1274,1274,1274,1274,0
|
|
20241014,180900,29819765,1274,1274,1274,1274,0
|
|
20241014,180800,29819765,1274,1274,1274,1274,0
|
|
20241014,180700,29819765,1274,1274,1274,1274,0
|
|
20241014,180600,29819765,1274,1274,1274,1274,0
|
|
20241014,180500,29819765,1274,1274,1274,1274,0
|
|
20241014,180400,29819765,1274,1274,1274,1274,0
|
|
20241014,180300,29819765,1274,1274,1274,1274,0
|
|
20241014,180200,29819765,1274,1274,1274,1274,0
|
|
20241014,180100,29819765,1274,1274,1274,1274,489
|
|
20241014,180000,29819765,1274,1274,1274,1274,0
|
|
20241014,175900,29819765,1274,1274,1274,1274,0
|
|
20241014,175800,29819765,1274,1274,1274,1274,0
|
|
20241014,175700,29819765,1274,1274,1274,1274,0
|
|
20241014,175600,29819765,1274,1274,1274,1274,0
|
|
20241014,175500,29819765,1274,1274,1274,1274,0
|
|
20241014,175400,29819765,1274,1274,1274,1274,0
|
|
20241014,175300,29819765,1274,1274,1274,1274,0
|
|
20241014,175200,29819765,1274,1274,1274,1274,0
|
|
20241014,175100,29819765,1274,1274,1274,1274,0
|
|
20241014,175000,29819765,1274,1274,1274,1274,0
|
|
20241014,174900,29819765,1274,1274,1274,1274,0
|
|
20241014,174800,29819765,1274,1274,1274,1274,0
|
|
20241014,174700,29819765,1274,1274,1274,1274,0
|
|
20241014,174600,29819765,1274,1274,1274,1274,0
|
|
20241014,174500,29819765,1274,1274,1274,1274,0
|
|
20241014,174400,29819765,1274,1274,1274,1274,0
|
|
20241014,174300,29819765,1274,1274,1274,1274,0
|
|
20241014,174200,29819765,1274,1274,1274,1274,0
|
|
20241014,174100,29819765,1274,1274,1274,1274,0
|
|
20241014,174000,29819765,1274,1274,1274,1274,0
|
|
20241014,173900,29819765,1274,1274,1274,1274,0
|
|
20241014,173800,29819765,1274,1274,1274,1274,0
|
|
20241014,173700,29819765,1274,1274,1274,1274,0
|
|
20241014,173600,29819765,1274,1274,1274,1274,0
|
|
20241014,173500,29819765,1274,1274,1274,1274,0
|
|
20241014,173400,29819765,1274,1274,1274,1274,0
|
|
20241014,173300,29819765,1274,1274,1274,1274,0
|
|
20241014,173200,29819765,1274,1274,1274,1274,0
|
|
20241014,173100,29819765,1274,1274,1274,1274,489
|
|
20241014,173000,29819765,1274,1274,1274,1274,0
|
|
20241014,172900,29819765,1274,1274,1274,1274,0
|
|
20241014,172800,29819765,1274,1274,1274,1274,0
|
|
20241014,172700,29819765,1274,1274,1274,1274,0
|
|
20241014,172600,29819765,1274,1274,1274,1274,0
|
|
20241014,172500,29819765,1274,1274,1274,1274,0
|
|
20241014,172400,29819765,1274,1274,1274,1274,0
|
|
20241014,172300,29819765,1274,1274,1274,1274,0
|
|
20241014,172200,29819765,1274,1274,1274,1274,0
|
|
20241014,172100,29819765,1274,1274,1274,1274,0
|
|
20241014,172000,29819765,1274,1274,1274,1274,0
|
|
20241014,171900,29819765,1274,1274,1274,1274,0
|
|
20241014,171800,29819765,1274,1274,1274,1274,0
|
|
20241014,171700,29819765,1274,1274,1274,1274,0
|
|
20241014,171600,29819765,1274,1274,1274,1274,0
|
|
20241014,171500,29819765,1274,1274,1274,1274,0
|
|
20241014,171400,29819765,1274,1274,1274,1274,0
|
|
20241014,171300,29819765,1274,1274,1274,1274,0
|
|
20241014,171200,29819765,1274,1274,1274,1274,0
|
|
20241014,171100,29819765,1274,1274,1274,1274,0
|
|
20241014,171000,29819765,1274,1274,1274,1274,0
|
|
20241014,170900,29819765,1274,1274,1274,1274,0
|
|
20241014,170800,29819765,1274,1274,1274,1274,0
|
|
20241014,170700,29819765,1274,1274,1274,1274,0
|
|
20241014,170600,29819765,1274,1274,1274,1274,0
|
|
20241014,170500,29819765,1274,1274,1274,1274,0
|
|
20241014,170400,29819765,1274,1274,1274,1274,0
|
|
20241014,170300,29819765,1274,1274,1274,1274,0
|
|
20241014,170200,29819765,1274,1274,1274,1274,0
|
|
20241014,170100,29819765,1274,1274,1274,1274,489
|
|
20241014,170000,29819765,1274,1274,1274,1274,0
|
|
20241014,165900,29819765,1274,1274,1274,1274,0
|
|
20241014,165800,29819765,1274,1274,1274,1274,0
|
|
20241014,165700,29819765,1274,1274,1274,1274,0
|
|
20241014,165600,29819765,1274,1274,1274,1274,0
|
|
20241014,165500,29819765,1274,1274,1274,1274,0
|
|
20241014,165400,29819765,1274,1274,1274,1274,0
|
|
20241014,165300,29819765,1274,1274,1274,1274,0
|
|
20241014,165200,29819765,1274,1274,1274,1274,0
|
|
20241014,165100,29819765,1274,1274,1274,1274,0
|
|
20241014,165000,29819765,1274,1274,1274,1274,0
|
|
20241014,164900,29819765,1274,1274,1274,1274,0
|
|
20241014,164800,29819765,1274,1274,1274,1274,0
|
|
20241014,164700,29819765,1274,1274,1274,1274,0
|
|
20241014,164600,29819765,1274,1274,1274,1274,0
|
|
20241014,164500,29819765,1274,1274,1274,1274,0
|
|
20241014,164400,29819765,1274,1274,1274,1274,0
|
|
20241014,164300,29819765,1274,1274,1274,1274,0
|
|
20241014,164200,29819765,1274,1274,1274,1274,0
|
|
20241014,164100,29819765,1274,1274,1274,1274,0
|
|
20241014,164000,29819765,1274,1274,1274,1274,0
|
|
20241014,163900,29819765,1274,1274,1274,1274,0
|
|
20241014,163800,29819765,1274,1274,1274,1274,0
|
|
20241014,163700,29819765,1274,1274,1274,1274,0
|
|
20241014,163600,29819765,1274,1274,1274,1274,0
|
|
20241014,163500,29819765,1274,1274,1274,1274,0
|
|
20241014,163400,29819765,1274,1274,1274,1274,0
|
|
20241014,163300,29819765,1274,1274,1274,1274,0
|
|
20241014,163200,29819765,1274,1274,1274,1274,0
|
|
20241014,163100,29819765,1274,1274,1274,1274,489
|
|
20241014,163000,29819765,1274,1274,1274,1274,0
|
|
20241014,162900,29819765,1274,1274,1274,1274,0
|
|
20241014,162800,29819765,1274,1274,1274,1274,0
|
|
20241014,162700,29819765,1274,1274,1274,1274,0
|
|
20241014,162600,29819765,1274,1274,1274,1274,0
|
|
20241014,162500,29819765,1274,1274,1274,1274,0
|
|
20241014,162400,29819765,1274,1274,1274,1274,0
|
|
20241014,162300,29819765,1274,1274,1274,1274,0
|
|
20241014,162200,29819765,1274,1274,1274,1274,0
|
|
20241014,162100,29819765,1274,1274,1274,1274,0
|
|
20241014,162000,29819765,1274,1274,1274,1274,0
|
|
20241014,161900,29819765,1274,1274,1274,1274,0
|
|
20241014,161800,29819765,1274,1274,1274,1274,0
|
|
20241014,161700,29819765,1274,1274,1274,1274,0
|
|
20241014,161600,29819765,1274,1274,1274,1274,0
|
|
20241014,161500,29819765,1274,1274,1274,1274,0
|
|
20241014,161400,29819765,1274,1274,1274,1274,0
|
|
20241014,161300,29819765,1274,1274,1274,1274,0
|
|
20241014,161200,29819765,1274,1274,1274,1274,0
|
|
20241014,161100,29819765,1274,1274,1274,1274,0
|
|
20241014,161000,29819765,1274,1274,1274,1274,0
|
|
20241014,160900,29819765,1274,1274,1274,1274,0
|
|
20241014,160800,29819765,1274,1274,1274,1274,0
|
|
20241014,160700,29819765,1274,1274,1274,1274,0
|
|
20241014,160600,29819765,1274,1274,1274,1274,0
|
|
20241014,160500,29819765,1274,1274,1274,1274,0
|
|
20241014,160400,29819765,1274,1274,1274,1274,0
|
|
20241014,160300,29819765,1274,1274,1274,1274,0
|
|
20241014,160200,29819765,1274,1274,1274,1274,0
|
|
20241014,160100,29819765,1274,1274,1274,1274,489
|
|
20241014,160000,29819765,1274,1274,1274,1274,0
|
|
20241014,155900,29819765,1274,1274,1274,1274,0
|
|
20241014,155800,29819765,1274,1274,1274,1274,0
|
|
20241014,155700,29819765,1274,1274,1274,1274,0
|
|
20241014,155600,29819765,1274,1274,1274,1274,0
|
|
20241014,155500,29819765,1274,1274,1274,1274,0
|
|
20241014,155400,29819765,1274,1274,1274,1274,0
|
|
20241014,155300,29819765,1274,1274,1274,1274,0
|
|
20241014,155200,29819765,1274,1274,1274,1274,0
|
|
20241014,155100,29819765,1274,1274,1274,1274,0
|
|
20241014,155000,29819765,1274,1274,1274,1274,0
|
|
20241014,154900,29819765,1274,1274,1274,1274,0
|
|
20241014,154800,29819765,1274,1274,1274,1274,0
|
|
20241014,154700,29819765,1274,1274,1274,1274,0
|
|
20241014,154600,29819765,1274,1274,1274,1274,0
|
|
20241014,154500,29819765,1274,1274,1274,1274,0
|
|
20241014,154400,29819765,1274,1274,1274,1274,0
|
|
20241014,154300,29819765,1274,1274,1274,1274,0
|
|
20241014,154200,29819765,1274,1274,1274,1274,0
|
|
20241014,154100,29819765,1274,1274,1274,1274,0
|
|
20241014,154000,29819765,1274,1274,1274,1274,0
|
|
20241014,153900,29819765,1274,1274,1274,1274,0
|
|
20241014,153800,29819765,1274,1274,1274,1274,0
|
|
20241014,153700,29819765,1274,1274,1274,1274,0
|
|
20241014,153600,29819765,1274,1274,1274,1274,0
|
|
20241014,153500,29819765,1274,1274,1274,1274,0
|
|
20241014,153400,29819765,1274,1274,1274,1274,0
|
|
20241014,153300,29819765,1274,1274,1274,1274,0
|
|
20241014,153200,29819765,1274,1274,1274,1274,0
|
|
20241014,153100,29819765,1274,1274,1274,1274,489
|
|
20241014,153000,29819765,1274,1274,1274,1274,489
|
|
20241014,152900,29196779,1272,1272,1272,1272,0
|
|
20241014,152800,29196779,1272,1272,1272,1272,0
|
|
20241014,152700,29196779,1272,1272,1272,1272,0
|
|
20241014,152600,29196779,1272,1272,1272,1272,0
|
|
20241014,152500,29196779,1272,1272,1272,1272,0
|
|
20241014,152400,29196779,1272,1272,1272,1272,0
|
|
20241014,152300,29196779,1272,1272,1272,1272,0
|
|
20241014,152200,29196779,1272,1272,1272,1272,0
|
|
20241014,152100,29196779,1272,1272,1272,1272,0
|
|
20241014,152000,29196779,1272,1272,1272,1272,0
|
|
20241014,151900,29196779,1272,1272,1272,1272,0
|
|
20241014,151800,29196779,1272,1272,1272,1272,42
|
|
20241014,151700,29143355,1274,1274,1274,1274,0
|
|
20241014,151600,29143355,1274,1274,1274,1274,0
|
|
20241014,151500,29143355,1274,1274,1274,1274,1
|
|
20241014,151400,29142081,1266,1268,1268,1266,119
|
|
20241014,151300,28991317,1268,1269,1269,1268,159
|
|
20241014,151200,28789646,1269,1269,1269,1269,100
|
|
20241014,151100,28662746,1274,1270,1274,1269,742
|
|
20241014,151000,27720399,1274,1271,1274,1271,2401
|
|
20241014,150900,24668725,1272,1272,1272,1272,3
|
|
20241014,150800,24664909,1274,1274,1274,1274,0
|
|
20241014,150700,24664909,1274,1274,1274,1274,0
|
|
20241014,150600,24664909,1274,1274,1274,1274,0
|
|
20241014,150500,24664909,1274,1274,1274,1274,0
|
|
20241014,150400,24664909,1274,1274,1274,1274,0
|
|
20241014,150300,24664909,1274,1274,1274,1274,0
|
|
20241014,150200,24664909,1274,1274,1274,1274,0
|
|
20241014,150100,24664909,1274,1274,1274,1274,2
|
|
20241014,150000,24662361,1272,1272,1272,1272,0
|
|
20241014,145900,24662361,1272,1272,1272,1272,0
|
|
20241014,145800,24662361,1272,1272,1272,1272,0
|
|
20241014,145700,24662361,1272,1272,1272,1272,0
|
|
20241014,145600,24662361,1272,1272,1272,1272,1
|
|
20241014,145500,24661089,1270,1270,1270,1270,0
|
|
20241014,145400,24661089,1270,1270,1270,1270,0
|
|
20241014,145300,24661089,1270,1270,1270,1270,0
|
|
20241014,145200,24661089,1270,1270,1270,1270,97
|
|
20241014,145100,24537899,1270,1271,1271,1270,160
|
|
20241014,145000,24334556,1274,1274,1274,1274,0
|
|
20241014,144900,24334556,1274,1274,1274,1274,0
|
|
20241014,144800,24334556,1274,1274,1274,1274,0
|
|
20241014,144700,24334556,1274,1274,1274,1274,0
|
|
20241014,144600,24334556,1274,1274,1274,1274,0
|
|
20241014,144500,24334556,1274,1274,1274,1274,0
|
|
20241014,144400,24334556,1274,1274,1274,1274,0
|
|
20241014,144300,24334556,1274,1274,1274,1274,0
|
|
20241014,144200,24334556,1274,1274,1274,1274,0
|
|
20241014,144100,24334556,1274,1274,1274,1274,0
|
|
20241014,144000,24334556,1274,1274,1274,1274,53
|
|
20241014,143900,24267034,1279,1279,1279,1279,0
|
|
20241014,143800,24267034,1279,1279,1279,1279,0
|
|
20241014,143700,24267034,1279,1279,1279,1279,0
|
|
20241014,143600,24267034,1279,1279,1279,1279,0
|
|
20241014,143500,24267034,1279,1279,1279,1279,0
|
|
20241014,143400,24267034,1279,1279,1279,1279,0
|
|
20241014,143300,24267034,1279,1279,1279,1279,0
|
|
20241014,143200,24267034,1279,1279,1279,1279,0
|
|
20241014,143100,24267034,1279,1279,1279,1279,0
|
|
20241014,143000,24267034,1279,1279,1279,1279,0
|
|
20241014,142900,24267034,1279,1279,1279,1279,0
|
|
20241014,142800,24267034,1279,1279,1279,1279,0
|
|
20241014,142700,24267034,1279,1279,1279,1279,0
|
|
20241014,142600,24267034,1279,1279,1279,1279,0
|
|
20241014,142500,24267034,1279,1279,1279,1279,0
|
|
20241014,142400,24267034,1279,1279,1279,1279,0
|
|
20241014,142300,24267034,1279,1279,1279,1279,0
|
|
20241014,142200,24267034,1279,1271,1279,1271,21
|
|
20241014,142100,24240335,1279,1279,1279,1279,0
|
|
20241014,142000,24240335,1279,1272,1279,1272,457
|
|
20241014,141900,23659024,1272,1274,1274,1272,219
|
|
20241014,141800,23380344,1275,1275,1275,1275,0
|
|
20241014,141700,23380344,1275,1275,1275,1275,111
|
|
20241014,141600,23238819,1276,1276,1276,1276,0
|
|
20241014,141500,23238819,1276,1276,1276,1276,0
|
|
20241014,141400,23238819,1276,1276,1276,1276,199
|
|
20241014,141300,22984895,1277,1277,1277,1277,107
|
|
20241014,141200,22848256,1277,1277,1277,1277,0
|
|
20241014,141100,22848256,1277,1277,1277,1277,0
|
|
20241014,141000,22848256,1277,1277,1277,1277,0
|
|
20241014,140900,22848256,1277,1278,1278,1277,501
|
|
20241014,140800,22207979,1278,1278,1278,1278,0
|
|
20241014,140700,22207979,1278,1278,1278,1278,0
|
|
20241014,140600,22207979,1278,1278,1278,1278,0
|
|
20241014,140500,22207979,1278,1278,1278,1278,0
|
|
20241014,140400,22207979,1278,1278,1278,1278,0
|
|
20241014,140300,22207979,1278,1278,1278,1278,0
|
|
20241014,140200,22207979,1278,1278,1278,1277,96
|
|
20241014,140100,22085292,1278,1278,1278,1278,1
|
|
20241014,140000,22084014,1279,1279,1279,1279,53
|
|
20241014,135900,22016227,1278,1278,1278,1278,0
|
|
20241014,135800,22016227,1278,1278,1278,1278,1
|
|
20241014,135700,22014949,1278,1278,1278,1278,0
|
|
20241014,135600,22014949,1278,1279,1279,1278,269
|
|
20241014,135500,21670900,1278,1278,1278,1278,1
|
|
20241014,135400,21669622,1279,1279,1279,1279,100
|
|
20241014,135300,21541722,1278,1278,1278,1278,0
|
|
20241014,135200,21541722,1278,1278,1278,1278,0
|
|
20241014,135100,21541722,1278,1278,1278,1278,0
|
|
20241014,135000,21541722,1278,1278,1278,1278,0
|
|
20241014,134900,21541722,1278,1279,1279,1278,3
|
|
20241014,134800,21537886,1279,1279,1279,1278,15
|
|
20241014,134700,21518709,1278,1278,1279,1278,24
|
|
20241014,134600,21488028,1278,1279,1279,1278,3
|
|
20241014,134500,21484193,1279,1279,1279,1279,0
|
|
20241014,134400,21484193,1279,1279,1279,1279,4
|
|
20241014,134300,21479077,1279,1279,1279,1279,0
|
|
20241014,134200,21479077,1279,1279,1279,1279,0
|
|
20241014,134100,21479077,1279,1279,1279,1279,0
|
|
20241014,134000,21479077,1279,1279,1279,1279,53
|
|
20241014,133900,21411290,1279,1279,1279,1279,187
|
|
20241014,133800,21172117,1279,1279,1279,1279,0
|
|
20241014,133700,21172117,1279,1279,1279,1279,1
|
|
20241014,133600,21170838,1279,1279,1279,1279,0
|
|
20241014,133500,21170838,1279,1279,1279,1279,0
|
|
20241014,133400,21170838,1279,1279,1279,1279,0
|
|
20241014,133300,21170838,1279,1279,1279,1279,0
|
|
20241014,133200,21170838,1279,1279,1279,1279,0
|
|
20241014,133100,21170838,1279,1279,1279,1279,0
|
|
20241014,133000,21170838,1279,1279,1279,1279,0
|
|
20241014,132900,21170838,1279,1279,1279,1279,0
|
|
20241014,132800,21170838,1279,1276,1279,1276,3
|
|
20241014,132700,21167004,1279,1279,1279,1279,0
|
|
20241014,132600,21167004,1279,1279,1279,1279,0
|
|
20241014,132500,21167004,1279,1279,1279,1279,0
|
|
20241014,132400,21167004,1279,1277,1279,1277,742
|
|
20241014,132300,20218722,1275,1275,1275,1275,89
|
|
20241014,132200,20105247,1275,1275,1275,1275,0
|
|
20241014,132100,20105247,1275,1275,1275,1275,0
|
|
20241014,132000,20105247,1275,1275,1275,1275,53
|
|
20241014,131900,20037672,1274,1273,1274,1273,1813
|
|
20241014,131800,17728377,1273,1273,1273,1273,36
|
|
20241014,131700,17682549,1273,1274,1274,1273,110
|
|
20241014,131600,17542439,1273,1273,1273,1273,80
|
|
20241014,131500,17440599,1274,1274,1274,1274,0
|
|
20241014,131400,17440599,1274,1274,1274,1274,0
|
|
20241014,131300,17440599,1274,1274,1274,1274,0
|
|
20241014,131200,17440599,1274,1274,1274,1274,0
|
|
20241014,131100,17440599,1274,1274,1274,1274,0
|
|
20241014,131000,17440599,1274,1274,1274,1274,0
|
|
20241014,130900,17440599,1274,1274,1274,1274,0
|
|
20241014,130800,17440599,1274,1274,1274,1274,0
|
|
20241014,130700,17440599,1274,1274,1274,1274,0
|
|
20241014,130600,17440599,1274,1274,1274,1274,0
|
|
20241014,130500,17440599,1274,1274,1274,1274,0
|
|
20241014,130400,17440599,1274,1274,1274,1274,0
|
|
20241014,130300,17440599,1274,1274,1274,1274,0
|
|
20241014,130200,17440599,1274,1274,1274,1274,1
|
|
20241014,130100,17439325,1274,1274,1274,1274,102
|
|
20241014,130000,17309377,1274,1271,1274,1271,253
|
|
20241014,125900,16987435,1271,1271,1271,1271,0
|
|
20241014,125800,16987435,1271,1271,1271,1271,0
|
|
20241014,125700,16987435,1271,1271,1271,1271,0
|
|
20241014,125600,16987435,1271,1271,1271,1271,0
|
|
20241014,125500,16987435,1271,1271,1271,1271,0
|
|
20241014,125400,16987435,1271,1271,1271,1271,0
|
|
20241014,125300,16987435,1271,1271,1271,1271,0
|
|
20241014,125200,16987435,1271,1271,1271,1271,0
|
|
20241014,125100,16987435,1271,1271,1271,1271,0
|
|
20241014,125000,16987435,1271,1271,1271,1271,0
|
|
20241014,124900,16987435,1271,1271,1271,1271,0
|
|
20241014,124800,16987435,1271,1271,1271,1271,0
|
|
20241014,124700,16987435,1271,1271,1271,1271,0
|
|
20241014,124600,16987435,1271,1271,1271,1271,0
|
|
20241014,124500,16987435,1271,1271,1271,1271,0
|
|
20241014,124400,16987435,1271,1271,1271,1271,0
|
|
20241014,124300,16987435,1271,1271,1271,1271,0
|
|
20241014,124200,16987435,1271,1271,1271,1271,0
|
|
20241014,124100,16987435,1271,1271,1271,1271,0
|
|
20241014,124000,16987435,1271,1271,1271,1271,53
|
|
20241014,123900,16920072,1271,1271,1271,1271,0
|
|
20241014,123800,16920072,1271,1271,1271,1271,0
|
|
20241014,123700,16920072,1271,1271,1271,1271,0
|
|
20241014,123600,16920072,1271,1271,1271,1271,0
|
|
20241014,123500,16920072,1271,1271,1271,1271,0
|
|
20241014,123400,16920072,1271,1271,1271,1271,0
|
|
20241014,123300,16920072,1271,1271,1271,1271,0
|
|
20241014,123200,16920072,1271,1271,1271,1271,0
|
|
20241014,123100,16920072,1271,1271,1271,1271,0
|
|
20241014,123000,16920072,1271,1271,1271,1271,1
|
|
20241014,122900,16918801,1262,1262,1262,1262,0
|
|
20241014,122800,16918801,1262,1262,1262,1262,0
|
|
20241014,122700,16918801,1262,1262,1262,1262,0
|
|
20241014,122600,16918801,1262,1262,1262,1262,0
|
|
20241014,122500,16918801,1262,1262,1262,1262,0
|
|
20241014,122400,16918801,1262,1262,1262,1262,0
|
|
20241014,122300,16918801,1262,1262,1262,1262,0
|
|
20241014,122200,16918801,1262,1262,1262,1262,90
|
|
20241014,122100,16805221,1270,1270,1270,1270,0
|
|
20241014,122000,16805221,1270,1270,1270,1270,53
|
|
20241014,121900,16737911,1262,1262,1262,1262,0
|
|
20241014,121800,16737911,1262,1262,1262,1262,0
|
|
20241014,121700,16737911,1262,1271,1271,1262,2
|
|
20241014,121600,16735378,1271,1271,1271,1271,0
|
|
20241014,121500,16735378,1271,1271,1271,1271,0
|
|
20241014,121400,16735378,1271,1271,1271,1271,0
|
|
20241014,121300,16735378,1271,1271,1271,1271,0
|
|
20241014,121200,16735378,1271,1271,1271,1271,0
|
|
20241014,121100,16735378,1271,1271,1271,1271,0
|
|
20241014,121000,16735378,1271,1271,1271,1271,0
|
|
20241014,120900,16735378,1271,1271,1271,1271,0
|
|
20241014,120800,16735378,1271,1271,1271,1271,0
|
|
20241014,120700,16735378,1271,1271,1271,1271,0
|
|
20241014,120600,16735378,1271,1271,1271,1271,0
|
|
20241014,120500,16735378,1271,1271,1271,1271,0
|
|
20241014,120400,16735378,1271,1271,1271,1271,0
|
|
20241014,120300,16735378,1271,1271,1271,1271,0
|
|
20241014,120200,16735378,1271,1271,1271,1271,0
|
|
20241014,120100,16735378,1271,1271,1271,1271,0
|
|
20241014,120000,16735378,1271,1271,1271,1271,53
|
|
20241014,115900,16668015,1271,1271,1271,1271,5
|
|
20241014,115800,16661660,1271,1271,1271,1271,0
|
|
20241014,115700,16661660,1271,1271,1271,1271,0
|
|
20241014,115600,16661660,1271,1271,1271,1271,0
|
|
20241014,115500,16661660,1271,1271,1271,1271,0
|
|
20241014,115400,16661660,1271,1271,1271,1271,0
|
|
20241014,115300,16661660,1271,1271,1271,1271,0
|
|
20241014,115200,16661660,1271,1271,1271,1271,0
|
|
20241014,115100,16661660,1271,1271,1271,1271,1
|
|
20241014,115000,16660389,1271,1271,1271,1271,0
|
|
20241014,114900,16660389,1271,1271,1271,1271,0
|
|
20241014,114800,16660389,1271,1271,1271,1271,0
|
|
20241014,114700,16660389,1271,1271,1271,1271,0
|
|
20241014,114600,16660389,1271,1271,1271,1271,0
|
|
20241014,114500,16660389,1271,1271,1271,1271,0
|
|
20241014,114400,16660389,1271,1271,1271,1271,0
|
|
20241014,114300,16660389,1271,1271,1271,1271,0
|
|
20241014,114200,16660389,1271,1271,1271,1271,0
|
|
20241014,114100,16660389,1271,1271,1271,1271,0
|
|
20241014,114000,16660389,1271,1271,1271,1271,53
|
|
20241014,113900,16593026,1270,1270,1270,1270,0
|
|
20241014,113800,16593026,1270,1270,1270,1270,0
|
|
20241014,113700,16593026,1270,1270,1270,1270,0
|
|
20241014,113600,16593026,1270,1270,1270,1270,0
|
|
20241014,113500,16593026,1270,1270,1270,1270,2
|
|
20241014,113400,16590486,1260,1260,1260,1260,0
|
|
20241014,113300,16590486,1260,1260,1260,1260,0
|
|
20241014,113200,16590486,1260,1260,1260,1260,0
|
|
20241014,113100,16590486,1260,1260,1260,1260,0
|
|
20241014,113000,16590486,1260,1260,1260,1260,0
|
|
20241014,112900,16590486,1260,1262,1262,1260,695
|
|
20241014,112800,15714379,1263,1263,1263,1263,0
|
|
20241014,112700,15714379,1263,1263,1263,1263,0
|
|
20241014,112600,15714379,1263,1263,1263,1263,0
|
|
20241014,112500,15714379,1263,1263,1263,1263,0
|
|
20241014,112400,15714379,1263,1263,1263,1263,0
|
|
20241014,112300,15714379,1263,1263,1263,1263,0
|
|
20241014,112200,15714379,1263,1263,1263,1263,0
|
|
20241014,112100,15714379,1263,1263,1263,1263,0
|
|
20241014,112000,15714379,1263,1273,1273,1263,360
|
|
20241014,111900,15258695,1274,1274,1274,1274,0
|
|
20241014,111800,15258695,1274,1274,1274,1274,0
|
|
20241014,111700,15258695,1274,1274,1274,1274,0
|
|
20241014,111600,15258695,1274,1274,1274,1274,0
|
|
20241014,111500,15258695,1274,1274,1274,1274,0
|
|
20241014,111400,15258695,1274,1274,1274,1274,0
|
|
20241014,111300,15258695,1274,1274,1274,1274,0
|
|
20241014,111200,15258695,1274,1274,1274,1274,0
|
|
20241014,111100,15258695,1274,1274,1274,1274,0
|
|
20241014,111000,15258695,1274,1274,1274,1274,0
|
|
20241014,110900,15258695,1274,1274,1274,1274,0
|
|
20241014,110800,15258695,1274,1274,1274,1274,0
|
|
20241014,110700,15258695,1274,1273,1274,1273,100
|
|
20241014,110600,15131301,1266,1274,1274,1266,7
|
|
20241014,110500,15122431,1274,1274,1274,1274,0
|
|
20241014,110400,15122431,1274,1274,1274,1274,0
|
|
20241014,110300,15122431,1274,1274,1274,1274,4
|
|
20241014,110200,15117335,1274,1274,1274,1274,0
|
|
20241014,110100,15117335,1274,1274,1274,1274,0
|
|
20241014,110000,15117335,1274,1274,1274,1274,48
|
|
20241014,105900,15056183,1266,1266,1266,1266,10
|
|
20241014,105800,15043523,1275,1275,1275,1275,0
|
|
20241014,105700,15043523,1275,1275,1275,1275,0
|
|
20241014,105600,15043523,1275,1275,1275,1275,0
|
|
20241014,105500,15043523,1275,1275,1275,1275,0
|
|
20241014,105400,15043523,1275,1275,1275,1275,0
|
|
20241014,105300,15043523,1275,1275,1275,1275,0
|
|
20241014,105200,15043523,1275,1275,1275,1275,0
|
|
20241014,105100,15043523,1275,1275,1275,1275,0
|
|
20241014,105000,15043523,1275,1275,1275,1275,0
|
|
20241014,104900,15043523,1275,1275,1275,1275,0
|
|
20241014,104800,15043523,1275,1275,1275,1275,0
|
|
20241014,104700,15043523,1275,1275,1275,1275,0
|
|
20241014,104600,15043523,1275,1275,1275,1275,0
|
|
20241014,104500,15043523,1275,1275,1275,1275,0
|
|
20241014,104400,15043523,1275,1275,1275,1275,0
|
|
20241014,104300,15043523,1275,1275,1275,1275,0
|
|
20241014,104200,15043523,1275,1275,1275,1275,0
|
|
20241014,104100,15043523,1275,1275,1275,1275,0
|
|
20241014,104000,15043523,1275,1275,1275,1275,53
|
|
20241014,103900,14975948,1276,1276,1276,1276,0
|
|
20241014,103800,14975948,1276,1276,1276,1276,0
|
|
20241014,103700,14975948,1276,1275,1276,1275,775
|
|
20241014,103600,13987108,1276,1276,1276,1276,0
|
|
20241014,103500,13987108,1276,1276,1276,1276,0
|
|
20241014,103400,13987108,1276,1276,1276,1276,0
|
|
20241014,103300,13987108,1276,1276,1276,1276,0
|
|
20241014,103200,13987108,1276,1276,1276,1276,0
|
|
20241014,103100,13987108,1276,1276,1276,1276,0
|
|
20241014,103000,13987108,1276,1276,1276,1276,0
|
|
20241014,102900,13987108,1276,1276,1276,1276,0
|
|
20241014,102800,13987108,1276,1276,1276,1276,0
|
|
20241014,102700,13987108,1276,1271,1276,1271,200
|
|
20241014,102600,13732394,1273,1273,1273,1273,0
|
|
20241014,102500,13732394,1273,1273,1273,1273,0
|
|
20241014,102400,13732394,1273,1273,1273,1273,0
|
|
20241014,102300,13732394,1273,1273,1273,1273,0
|
|
20241014,102200,13732394,1273,1273,1273,1273,0
|
|
20241014,102100,13732394,1273,1273,1273,1273,0
|
|
20241014,102000,13732394,1273,1273,1273,1273,53
|
|
20241014,101900,13664925,1276,1276,1276,1276,0
|
|
20241014,101800,13664925,1276,1276,1276,1276,0
|
|
20241014,101700,13664925,1276,1276,1276,1276,0
|
|
20241014,101600,13664925,1276,1262,1276,1262,141
|
|
20241014,101500,13486930,1262,1262,1262,1262,0
|
|
20241014,101400,13486930,1262,1262,1262,1262,0
|
|
20241014,101300,13486930,1262,1262,1262,1262,7
|
|
20241014,101200,13478096,1275,1275,1275,1275,2
|
|
20241014,101100,13475546,1262,1262,1262,1262,0
|
|
20241014,101000,13475546,1262,1262,1262,1262,0
|
|
20241014,100900,13475546,1262,1262,1262,1262,0
|
|
20241014,100800,13475546,1262,1262,1262,1262,0
|
|
20241014,100700,13475546,1262,1262,1262,1262,10
|
|
20241014,100600,13462926,1273,1273,1273,1273,0
|
|
20241014,100500,13462926,1273,1273,1273,1273,0
|
|
20241014,100400,13462926,1273,1273,1273,1273,0
|
|
20241014,100300,13462926,1273,1273,1273,1273,0
|
|
20241014,100200,13462926,1273,1273,1273,1273,0
|
|
20241014,100100,13462926,1273,1273,1273,1273,0
|
|
20241014,100000,13462926,1273,1273,1273,1273,54
|
|
20241014,095900,13394184,1273,1273,1273,1273,0
|
|
20241014,095800,13394184,1273,1273,1273,1273,1
|
|
20241014,095700,13392911,1272,1272,1272,1272,0
|
|
20241014,095600,13392911,1272,1271,1272,1271,100
|
|
20241014,095500,13265729,1280,1280,1280,1280,0
|
|
20241014,095400,13265729,1280,1280,1280,1280,0
|
|
20241014,095300,13265729,1280,1280,1280,1280,0
|
|
20241014,095200,13265729,1280,1280,1280,1280,0
|
|
20241014,095100,13265729,1280,1280,1280,1280,0
|
|
20241014,095000,13265729,1280,1280,1280,1280,0
|
|
20241014,094900,13265729,1280,1280,1280,1280,1
|
|
20241014,094800,13264449,1280,1280,1280,1280,0
|
|
20241014,094700,13264449,1280,1280,1280,1280,0
|
|
20241014,094600,13264449,1280,1280,1280,1280,3
|
|
20241014,094500,13260609,1280,1280,1280,1280,2
|
|
20241014,094400,13258049,1280,1270,1280,1270,10
|
|
20241014,094300,13245329,1270,1270,1270,1270,0
|
|
20241014,094200,13245329,1270,1270,1270,1270,0
|
|
20241014,094100,13245329,1270,1270,1270,1270,13
|
|
20241014,094000,13228819,1270,1270,1270,1270,54
|
|
20241014,093900,13160239,1265,1265,1265,1265,125
|
|
20241014,093800,13002114,1265,1265,1265,1265,400
|
|
20241014,093700,12496114,1265,1265,1265,1265,0
|
|
20241014,093600,12496114,1265,1265,1265,1265,5
|
|
20241014,093500,12489789,1265,1265,1265,1265,0
|
|
20241014,093400,12489789,1265,1265,1265,1265,0
|
|
20241014,093300,12489789,1265,1265,1265,1265,0
|
|
20241014,093200,12489789,1265,1265,1265,1265,501
|
|
20241014,093100,11856024,1265,1265,1265,1265,1
|
|
20241014,093000,11854759,1260,1260,1260,1260,0
|
|
20241014,092900,11854759,1260,1260,1260,1260,0
|
|
20241014,092800,11854759,1260,1260,1260,1260,0
|
|
20241014,092700,11854759,1260,1260,1260,1260,1000
|
|
20241014,092600,10594759,1260,1260,1260,1260,0
|
|
20241014,092500,10594759,1260,1260,1260,1260,0
|
|
20241014,092400,10594759,1260,1260,1260,1260,0
|
|
20241014,092300,10594759,1260,1260,1260,1260,233
|
|
20241014,092200,10301179,1265,1265,1265,1265,0
|
|
20241014,092100,10301179,1265,1265,1265,1265,0
|
|
20241014,092000,10301179,1265,1263,1265,1263,254
|
|
20241014,091900,9980369,1265,1265,1265,1265,0
|
|
20241014,091800,9980369,1265,1265,1265,1265,2
|
|
20241014,091700,9977839,1265,1265,1265,1265,6000
|
|
20241014,091600,2387839,1265,1265,1265,1265,0
|
|
20241014,091500,2387839,1265,1264,1265,1264,200
|
|
20241014,091400,2135001,1260,1260,1260,1260,0
|
|
20241014,091300,2135001,1260,1260,1260,1260,0
|
|
20241014,091200,2135001,1260,1260,1260,1260,0
|
|
20241014,091100,2135001,1260,1260,1260,1260,0
|
|
20241014,091000,2135001,1260,1260,1260,1260,53
|
|
20241014,090900,2068221,1260,1260,1260,1260,152
|
|
20241014,090800,1876701,1265,1265,1265,1265,0
|
|
20241014,090700,1876701,1265,1265,1265,1265,0
|
|
20241014,090600,1876701,1265,1265,1265,1265,1
|
|
20241014,090500,1875436,1260,1259,1260,1259,67
|
|
20241014,090400,1791063,1259,1259,1259,1259,71
|
|
20241014,090300,1701674,1257,1256,1257,1255,1154
|
|
20241014,090200,251320,1256,1256,1256,1256,0
|
|
20241014,090100,251320,1256,1256,1256,1256,80
|
|
20241014,090000,150840,1257,1257,1257,1257,120
|