618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,191500,504220645,1616,1616,1616,1616,9358
|
|
20231019,191400,504220645,1616,1616,1616,1616,0
|
|
20231019,191300,504220645,1616,1616,1616,1616,0
|
|
20231019,191200,504220645,1616,1616,1616,1616,0
|
|
20231019,191100,504220645,1616,1616,1616,1616,0
|
|
20231019,191000,504220645,1616,1616,1616,1616,0
|
|
20231019,190900,504220645,1616,1616,1616,1616,0
|
|
20231019,190800,504220645,1616,1616,1616,1616,0
|
|
20231019,190700,504220645,1616,1616,1616,1616,0
|
|
20231019,190600,504220645,1616,1616,1616,1616,0
|
|
20231019,190500,504220645,1616,1616,1616,1616,0
|
|
20231019,190400,504220645,1616,1616,1616,1616,0
|
|
20231019,190300,504220645,1616,1616,1616,1616,0
|
|
20231019,190200,504220645,1616,1616,1616,1616,0
|
|
20231019,190100,504220645,1616,1616,1616,1616,0
|
|
20231019,190000,504220645,1616,1616,1616,1616,0
|
|
20231019,185900,504220645,1616,1616,1616,1616,0
|
|
20231019,185800,504220645,1616,1616,1616,1616,0
|
|
20231019,185700,504220645,1616,1616,1616,1616,0
|
|
20231019,185600,504220645,1616,1616,1616,1616,0
|
|
20231019,185500,504220645,1616,1616,1616,1616,0
|
|
20231019,185400,504220645,1616,1616,1616,1616,0
|
|
20231019,185300,504220645,1616,1616,1616,1616,0
|
|
20231019,185200,504220645,1616,1616,1616,1616,0
|
|
20231019,185100,504220645,1616,1616,1616,1616,0
|
|
20231019,185000,504220645,1616,1616,1616,1616,0
|
|
20231019,184900,504220645,1616,1616,1616,1616,0
|
|
20231019,184800,504220645,1616,1616,1616,1616,0
|
|
20231019,184700,504220645,1616,1616,1616,1616,0
|
|
20231019,184600,504220645,1616,1616,1616,1616,0
|
|
20231019,184500,504220645,1616,1616,1616,1616,9358
|
|
20231019,184400,504220645,1616,1616,1616,1616,0
|
|
20231019,184300,504220645,1616,1616,1616,1616,0
|
|
20231019,184200,504220645,1616,1616,1616,1616,0
|
|
20231019,184100,504220645,1616,1616,1616,1616,0
|
|
20231019,184000,504220645,1616,1616,1616,1616,0
|
|
20231019,183900,504220645,1616,1616,1616,1616,0
|
|
20231019,183800,504220645,1616,1616,1616,1616,0
|
|
20231019,183700,504220645,1616,1616,1616,1616,0
|
|
20231019,183600,504220645,1616,1616,1616,1616,0
|
|
20231019,183500,504220645,1616,1616,1616,1616,0
|
|
20231019,183400,504220645,1616,1616,1616,1616,0
|
|
20231019,183300,504220645,1616,1616,1616,1616,0
|
|
20231019,183200,504220645,1616,1616,1616,1616,0
|
|
20231019,183100,504220645,1616,1616,1616,1616,0
|
|
20231019,183000,504220645,1616,1616,1616,1616,0
|
|
20231019,182900,504220645,1616,1616,1616,1616,0
|
|
20231019,182800,504220645,1616,1616,1616,1616,0
|
|
20231019,182700,504220645,1616,1616,1616,1616,0
|
|
20231019,182600,504220645,1616,1616,1616,1616,0
|
|
20231019,182500,504220645,1616,1616,1616,1616,0
|
|
20231019,182400,504220645,1616,1616,1616,1616,0
|
|
20231019,182300,504220645,1616,1616,1616,1616,0
|
|
20231019,182200,504220645,1616,1616,1616,1616,0
|
|
20231019,182100,504220645,1616,1616,1616,1616,0
|
|
20231019,182000,504220645,1616,1616,1616,1616,0
|
|
20231019,181900,504220645,1616,1616,1616,1616,0
|
|
20231019,181800,504220645,1616,1616,1616,1616,0
|
|
20231019,181700,504220645,1616,1616,1616,1616,0
|
|
20231019,181600,504220645,1616,1616,1616,1616,0
|
|
20231019,181500,504220645,1616,1616,1616,1616,9358
|
|
20231019,181400,504220645,1616,1616,1616,1616,0
|
|
20231019,181300,504220645,1616,1616,1616,1616,0
|
|
20231019,181200,504220645,1616,1616,1616,1616,0
|
|
20231019,181100,504220645,1616,1616,1616,1616,0
|
|
20231019,181000,504220645,1616,1616,1616,1616,0
|
|
20231019,180900,504220645,1616,1616,1616,1616,0
|
|
20231019,180800,504220645,1616,1616,1616,1616,0
|
|
20231019,180700,504220645,1616,1616,1616,1616,0
|
|
20231019,180600,504220645,1616,1616,1616,1616,0
|
|
20231019,180500,504220645,1616,1616,1616,1616,0
|
|
20231019,180400,504220645,1616,1616,1616,1616,0
|
|
20231019,180300,504220645,1616,1616,1616,1616,0
|
|
20231019,180200,504220645,1616,1616,1616,1616,0
|
|
20231019,180100,504220645,1616,1616,1616,1616,0
|
|
20231019,180000,504220645,1616,1616,1616,1616,0
|
|
20231019,175900,504220645,1616,1616,1616,1616,0
|
|
20231019,175800,504220645,1616,1616,1616,1616,0
|
|
20231019,175700,504220645,1616,1616,1616,1616,0
|
|
20231019,175600,504220645,1616,1616,1616,1616,0
|
|
20231019,175500,504220645,1616,1616,1616,1616,0
|
|
20231019,175400,504220645,1616,1616,1616,1616,0
|
|
20231019,175300,504220645,1616,1616,1616,1616,0
|
|
20231019,175200,504220645,1616,1616,1616,1616,0
|
|
20231019,175100,504220645,1616,1616,1616,1616,0
|
|
20231019,175000,504220645,1616,1616,1616,1616,0
|
|
20231019,174900,504220645,1616,1616,1616,1616,0
|
|
20231019,174800,504220645,1616,1616,1616,1616,0
|
|
20231019,174700,504220645,1616,1616,1616,1616,0
|
|
20231019,174600,504220645,1616,1616,1616,1616,0
|
|
20231019,174500,504220645,1616,1616,1616,1616,9358
|
|
20231019,174400,504220645,1616,1616,1616,1616,0
|
|
20231019,174300,504220645,1616,1616,1616,1616,0
|
|
20231019,174200,504220645,1616,1616,1616,1616,0
|
|
20231019,174100,504220645,1616,1616,1616,1616,0
|
|
20231019,174000,504220645,1616,1616,1616,1616,0
|
|
20231019,173900,504220645,1616,1616,1616,1616,0
|
|
20231019,173800,504220645,1616,1616,1616,1616,0
|
|
20231019,173700,504220645,1616,1616,1616,1616,0
|
|
20231019,173600,504220645,1616,1616,1616,1616,0
|
|
20231019,173500,504220645,1616,1616,1616,1616,0
|
|
20231019,173400,504220645,1616,1616,1616,1616,0
|
|
20231019,173300,504220645,1616,1616,1616,1616,0
|
|
20231019,173200,504220645,1616,1616,1616,1616,0
|
|
20231019,173100,504220645,1616,1616,1616,1616,0
|
|
20231019,173000,504220645,1616,1616,1616,1616,0
|
|
20231019,172900,504220645,1616,1616,1616,1616,0
|
|
20231019,172800,504220645,1616,1616,1616,1616,0
|
|
20231019,172700,504220645,1616,1616,1616,1616,0
|
|
20231019,172600,504220645,1616,1616,1616,1616,0
|
|
20231019,172500,504220645,1616,1616,1616,1616,0
|
|
20231019,172400,504220645,1616,1616,1616,1616,0
|
|
20231019,172300,504220645,1616,1616,1616,1616,0
|
|
20231019,172200,504220645,1616,1616,1616,1616,0
|
|
20231019,172100,504220645,1616,1616,1616,1616,0
|
|
20231019,172000,504220645,1616,1616,1616,1616,0
|
|
20231019,171900,504220645,1616,1616,1616,1616,0
|
|
20231019,171800,504220645,1616,1616,1616,1616,0
|
|
20231019,171700,504220645,1616,1616,1616,1616,0
|
|
20231019,171600,504220645,1616,1616,1616,1616,0
|
|
20231019,171500,504220645,1616,1616,1616,1616,9358
|
|
20231019,171400,504220645,1616,1616,1616,1616,0
|
|
20231019,171300,504220645,1616,1616,1616,1616,0
|
|
20231019,171200,504220645,1616,1616,1616,1616,0
|
|
20231019,171100,504220645,1616,1616,1616,1616,0
|
|
20231019,171000,504220645,1616,1616,1616,1616,0
|
|
20231019,170900,504220645,1616,1616,1616,1616,0
|
|
20231019,170800,504220645,1616,1616,1616,1616,0
|
|
20231019,170700,504220645,1616,1616,1616,1616,0
|
|
20231019,170600,504220645,1616,1616,1616,1616,0
|
|
20231019,170500,504220645,1616,1616,1616,1616,0
|
|
20231019,170400,504220645,1616,1616,1616,1616,0
|
|
20231019,170300,504220645,1616,1616,1616,1616,0
|
|
20231019,170200,504220645,1616,1616,1616,1616,0
|
|
20231019,170100,504220645,1616,1616,1616,1616,0
|
|
20231019,170000,504220645,1616,1616,1616,1616,0
|
|
20231019,165900,504220645,1616,1616,1616,1616,0
|
|
20231019,165800,504220645,1616,1616,1616,1616,0
|
|
20231019,165700,504220645,1616,1616,1616,1616,0
|
|
20231019,165600,504220645,1616,1616,1616,1616,0
|
|
20231019,165500,504220645,1616,1616,1616,1616,0
|
|
20231019,165400,504220645,1616,1616,1616,1616,0
|
|
20231019,165300,504220645,1616,1616,1616,1616,0
|
|
20231019,165200,504220645,1616,1616,1616,1616,0
|
|
20231019,165100,504220645,1616,1616,1616,1616,0
|
|
20231019,165000,504220645,1616,1616,1616,1616,0
|
|
20231019,164900,504220645,1616,1616,1616,1616,0
|
|
20231019,164800,504220645,1616,1616,1616,1616,0
|
|
20231019,164700,504220645,1616,1616,1616,1616,0
|
|
20231019,164600,504220645,1616,1616,1616,1616,0
|
|
20231019,164500,504220645,1616,1616,1616,1616,9358
|
|
20231019,164400,504220645,1616,1616,1616,1616,0
|
|
20231019,164300,504220645,1616,1616,1616,1616,0
|
|
20231019,164200,504220645,1616,1616,1616,1616,0
|
|
20231019,164100,504220645,1616,1616,1616,1616,0
|
|
20231019,164000,504220645,1616,1616,1616,1616,0
|
|
20231019,163900,504220645,1616,1616,1616,1616,0
|
|
20231019,163800,504220645,1616,1616,1616,1616,0
|
|
20231019,163700,504220645,1616,1616,1616,1616,0
|
|
20231019,163600,504220645,1616,1616,1616,1616,0
|
|
20231019,163500,504220645,1616,1616,1616,1616,0
|
|
20231019,163400,504220645,1616,1616,1616,1616,0
|
|
20231019,163300,504220645,1616,1616,1616,1616,0
|
|
20231019,163200,504220645,1616,1616,1616,1616,0
|
|
20231019,163100,504220645,1616,1616,1616,1616,0
|
|
20231019,163000,504220645,1616,1616,1616,1616,0
|
|
20231019,162900,504220645,1616,1616,1616,1616,0
|
|
20231019,162800,504220645,1616,1616,1616,1616,0
|
|
20231019,162700,504220645,1616,1616,1616,1616,0
|
|
20231019,162600,504220645,1616,1616,1616,1616,0
|
|
20231019,162500,504220645,1616,1616,1616,1616,0
|
|
20231019,162400,504220645,1616,1616,1616,1616,0
|
|
20231019,162300,504220645,1616,1616,1616,1616,0
|
|
20231019,162200,504220645,1616,1616,1616,1616,0
|
|
20231019,162100,504220645,1616,1616,1616,1616,0
|
|
20231019,162000,504220645,1616,1616,1616,1616,0
|
|
20231019,161900,504220645,1616,1616,1616,1616,0
|
|
20231019,161800,504220645,1616,1616,1616,1616,0
|
|
20231019,161700,504220645,1616,1616,1616,1616,0
|
|
20231019,161600,504220645,1616,1616,1616,1616,0
|
|
20231019,161500,504220645,1616,1616,1616,1616,9358
|
|
20231019,161400,504220645,1616,1616,1616,1616,0
|
|
20231019,161300,504220645,1616,1616,1616,1616,0
|
|
20231019,161200,504220645,1616,1616,1616,1616,0
|
|
20231019,161100,504220645,1616,1616,1616,1616,0
|
|
20231019,161000,504220645,1616,1616,1616,1616,0
|
|
20231019,160900,504220645,1616,1616,1616,1616,0
|
|
20231019,160800,504220645,1616,1616,1616,1616,0
|
|
20231019,160700,504220645,1616,1616,1616,1616,0
|
|
20231019,160600,504220645,1616,1616,1616,1616,0
|
|
20231019,160500,504220645,1616,1616,1616,1616,0
|
|
20231019,160400,504220645,1616,1616,1616,1616,0
|
|
20231019,160300,504220645,1616,1616,1616,1616,0
|
|
20231019,160200,504220645,1616,1616,1616,1616,0
|
|
20231019,160100,504220645,1616,1616,1616,1616,0
|
|
20231019,160000,504220645,1616,1616,1616,1616,0
|
|
20231019,155900,504220645,1616,1616,1616,1616,0
|
|
20231019,155800,504220645,1616,1616,1616,1616,0
|
|
20231019,155700,504220645,1616,1616,1616,1616,0
|
|
20231019,155600,504220645,1616,1616,1616,1616,0
|
|
20231019,155500,504220645,1616,1616,1616,1616,0
|
|
20231019,155400,504220645,1616,1616,1616,1616,0
|
|
20231019,155300,504220645,1616,1616,1616,1616,0
|
|
20231019,155200,504220645,1616,1616,1616,1616,0
|
|
20231019,155100,504220645,1616,1616,1616,1616,0
|
|
20231019,155000,504220645,1616,1616,1616,1616,0
|
|
20231019,154900,504220645,1616,1616,1616,1616,0
|
|
20231019,154800,504220645,1616,1616,1616,1616,0
|
|
20231019,154700,504220645,1616,1616,1616,1616,0
|
|
20231019,154600,504220645,1616,1616,1616,1616,0
|
|
20231019,154500,504220645,1616,1616,1616,1616,9358
|
|
20231019,154400,504220645,1616,1616,1616,1616,0
|
|
20231019,154300,504220645,1616,1616,1616,1616,0
|
|
20231019,154200,504220645,1616,1616,1616,1616,0
|
|
20231019,154100,504220645,1616,1616,1616,1616,0
|
|
20231019,154000,504220645,1616,1616,1616,1616,0
|
|
20231019,153900,504220645,1616,1616,1616,1616,0
|
|
20231019,153800,504220645,1616,1616,1616,1616,0
|
|
20231019,153700,504220645,1616,1616,1616,1616,0
|
|
20231019,153600,504220645,1616,1616,1616,1616,0
|
|
20231019,153500,504220645,1616,1616,1616,1616,0
|
|
20231019,153400,504220645,1616,1616,1616,1616,0
|
|
20231019,153300,504220645,1616,1616,1616,1616,0
|
|
20231019,153200,504220645,1616,1616,1616,1616,0
|
|
20231019,153100,504220645,1616,1616,1616,1616,0
|
|
20231019,153000,504220645,1616,1616,1616,1616,9358
|
|
20231019,152900,489098117,1616,1616,1616,1616,0
|
|
20231019,152800,489098117,1616,1616,1616,1616,0
|
|
20231019,152700,489098117,1616,1616,1616,1616,0
|
|
20231019,152600,489098117,1616,1616,1616,1616,0
|
|
20231019,152500,489098117,1616,1616,1616,1616,0
|
|
20231019,152400,489098117,1616,1616,1616,1616,0
|
|
20231019,152300,489098117,1616,1616,1616,1616,0
|
|
20231019,152200,489098117,1616,1616,1616,1616,0
|
|
20231019,152100,489098117,1616,1616,1616,1616,0
|
|
20231019,152000,489098117,1616,1616,1616,1616,0
|
|
20231019,151900,489098117,1616,1616,1618,1616,552
|
|
20231019,151800,488206083,1616,1618,1618,1616,8414
|
|
20231019,151700,474592501,1615,1615,1615,1614,4928
|
|
20231019,151600,466633782,1618,1618,1618,1618,0
|
|
20231019,151500,466633782,1618,1618,1618,1618,0
|
|
20231019,151400,466633782,1618,1618,1618,1618,0
|
|
20231019,151300,466633782,1618,1618,1618,1618,0
|
|
20231019,151200,466633782,1618,1618,1618,1618,0
|
|
20231019,151100,466633782,1618,1615,1618,1614,520
|
|
20231019,151000,465793980,1615,1615,1618,1615,1726
|
|
20231019,150900,463006487,1615,1615,1615,1615,62
|
|
20231019,150800,462906357,1615,1615,1615,1615,1659
|
|
20231019,150700,460227072,1615,1618,1618,1615,2059
|
|
20231019,150600,456900340,1618,1618,1618,1618,74
|
|
20231019,150500,456780608,1618,1618,1618,1618,0
|
|
20231019,150400,456780608,1618,1617,1618,1617,263
|
|
20231019,150300,456355082,1617,1617,1617,1617,0
|
|
20231019,150200,456355082,1617,1617,1617,1617,62
|
|
20231019,150100,456254828,1617,1617,1617,1617,0
|
|
20231019,150000,456254828,1617,1617,1617,1617,0
|
|
20231019,145900,456254828,1617,1617,1617,1617,0
|
|
20231019,145800,456254828,1617,1615,1617,1615,2
|
|
20231019,145700,456251596,1618,1618,1618,1618,72
|
|
20231019,145600,456135100,1618,1618,1618,1618,15
|
|
20231019,145500,456110830,1618,1618,1618,1618,20
|
|
20231019,145400,456078470,1618,1618,1618,1618,11
|
|
20231019,145300,456060672,1615,1615,1615,1615,0
|
|
20231019,145200,456060672,1615,1615,1615,1615,1
|
|
20231019,145100,456059057,1618,1618,1618,1618,0
|
|
20231019,145000,456059057,1618,1615,1618,1615,6
|
|
20231019,144900,456049364,1615,1618,1618,1615,181
|
|
20231019,144800,455757040,1618,1618,1618,1618,1
|
|
20231019,144700,455755422,1613,1613,1613,1613,1
|
|
20231019,144600,455753809,1620,1620,1620,1620,52
|
|
20231019,144500,455669569,1613,1613,1613,1613,1298
|
|
20231019,144400,453575895,1613,1613,1613,1613,46
|
|
20231019,144300,453501697,1613,1615,1615,1613,11092
|
|
20231019,144200,435596214,1615,1617,1617,1615,5472
|
|
20231019,144100,426751644,1617,1617,1617,1617,1000
|
|
20231019,144000,425134644,1617,1617,1617,1617,0
|
|
20231019,143900,425134644,1617,1617,1617,1617,0
|
|
20231019,143800,425134644,1617,1617,1617,1617,0
|
|
20231019,143700,425134644,1617,1621,1621,1617,142
|
|
20231019,143600,424904695,1621,1621,1621,1621,271
|
|
20231019,143500,424465404,1617,1621,1621,1617,234
|
|
20231019,143400,424086763,1621,1621,1621,1621,0
|
|
20231019,143300,424086763,1621,1621,1621,1621,1
|
|
20231019,143200,424085142,1617,1617,1617,1617,0
|
|
20231019,143100,424085142,1617,1617,1617,1617,0
|
|
20231019,143000,424085142,1617,1617,1617,1617,0
|
|
20231019,142900,424085142,1617,1617,1617,1617,22
|
|
20231019,142800,424049568,1621,1621,1621,1621,0
|
|
20231019,142700,424049568,1621,1621,1621,1621,0
|
|
20231019,142600,424049568,1621,1621,1621,1621,0
|
|
20231019,142500,424049568,1621,1621,1621,1621,0
|
|
20231019,142400,424049568,1621,1621,1621,1621,0
|
|
20231019,142300,424049568,1621,1621,1621,1621,0
|
|
20231019,142200,424049568,1621,1621,1621,1621,0
|
|
20231019,142100,424049568,1621,1621,1621,1621,0
|
|
20231019,142000,424049568,1621,1621,1621,1621,0
|
|
20231019,141900,424049568,1621,1621,1621,1621,0
|
|
20231019,141800,424049568,1621,1621,1621,1621,185
|
|
20231019,141700,423749683,1618,1618,1618,1618,0
|
|
20231019,141600,423749683,1618,1618,1618,1618,1
|
|
20231019,141500,423748065,1617,1617,1618,1616,16
|
|
20231019,141400,423722185,1615,1615,1617,1615,11
|
|
20231019,141300,423704410,1616,1616,1616,1616,1000
|
|
20231019,141200,422088410,1615,1615,1615,1615,0
|
|
20231019,141100,422088410,1615,1615,1615,1615,620
|
|
20231019,141000,421087110,1615,1615,1615,1615,0
|
|
20231019,140900,421087110,1615,1617,1617,1615,6000
|
|
20231019,140800,411392403,1617,1617,1617,1617,461
|
|
20231019,140700,410646966,1618,1618,1618,1618,0
|
|
20231019,140600,410646966,1618,1618,1618,1618,0
|
|
20231019,140500,410646966,1618,1618,1618,1618,0
|
|
20231019,140400,410646966,1618,1618,1618,1618,10
|
|
20231019,140300,410630786,1619,1618,1619,1618,50
|
|
20231019,140200,410549856,1617,1617,1617,1617,59
|
|
20231019,140100,410454453,1617,1617,1617,1617,0
|
|
20231019,140000,410454453,1617,1617,1617,1617,0
|
|
20231019,135900,410454453,1617,1617,1617,1617,0
|
|
20231019,135800,410454453,1617,1617,1617,1617,95
|
|
20231019,135700,410300838,1619,1619,1619,1619,0
|
|
20231019,135600,410300838,1619,1619,1619,1619,1
|
|
20231019,135500,410299219,1617,1616,1619,1616,4503
|
|
20231019,135400,403017968,1616,1617,1617,1616,7080
|
|
20231019,135300,391574712,1619,1617,1619,1617,730
|
|
20231019,135200,390394300,1620,1617,1620,1617,49
|
|
20231019,135100,390315064,1617,1617,1617,1617,47
|
|
20231019,135000,390239065,1621,1617,1621,1616,1187
|
|
20231019,134900,388316452,1616,1617,1617,1616,103
|
|
20231019,134800,388149904,1620,1620,1620,1620,0
|
|
20231019,134700,388149904,1620,1620,1620,1620,1
|
|
20231019,134600,388148284,1616,1616,1616,1616,2050
|
|
20231019,134500,384835484,1620,1617,1620,1616,6157
|
|
20231019,134400,374882832,1617,1617,1617,1617,17
|
|
20231019,134300,374855343,1617,1617,1618,1617,372
|
|
20231019,134200,374253519,1617,1617,1617,1617,92
|
|
20231019,134100,374104755,1617,1617,1618,1617,1205
|
|
20231019,134000,372155270,1617,1617,1617,1617,126
|
|
20231019,133900,371951528,1617,1618,1618,1617,3447
|
|
20231019,133800,366374545,1620,1618,1620,1618,9
|
|
20231019,133700,366359969,1618,1620,1620,1618,3
|
|
20231019,133600,366355113,1618,1618,1618,1618,60
|
|
20231019,133500,366258033,1618,1618,1618,1618,0
|
|
20231019,133400,366258033,1618,1618,1618,1618,3
|
|
20231019,133300,366253179,1618,1619,1619,1618,101
|
|
20231019,133200,366089663,1620,1620,1620,1620,0
|
|
20231019,133100,366089663,1620,1620,1620,1620,1
|
|
20231019,133000,366088043,1619,1619,1619,1619,2
|
|
20231019,132900,366084805,1620,1618,1620,1618,11
|
|
20231019,132800,366067005,1618,1618,1618,1618,45
|
|
20231019,132700,365994195,1618,1623,1623,1618,233
|
|
20231019,132600,365616965,1619,1619,1619,1619,1003
|
|
20231019,132500,363993108,1619,1619,1623,1619,3
|
|
20231019,132400,363988247,1624,1624,1624,1624,0
|
|
20231019,132300,363988247,1624,1624,1624,1624,0
|
|
20231019,132200,363988247,1624,1624,1624,1624,0
|
|
20231019,132100,363988247,1624,1625,1625,1624,112
|
|
20231019,132000,363806259,1626,1626,1626,1626,202
|
|
20231019,131900,363477807,1621,1619,1621,1619,2
|
|
20231019,131800,363474567,1622,1622,1622,1622,51
|
|
20231019,131700,363391845,1623,1623,1623,1623,0
|
|
20231019,131600,363391845,1623,1623,1623,1623,0
|
|
20231019,131500,363391845,1623,1623,1623,1623,0
|
|
20231019,131400,363391845,1623,1623,1623,1623,110
|
|
20231019,131300,363213315,1623,1623,1623,1623,0
|
|
20231019,131200,363213315,1623,1623,1623,1623,0
|
|
20231019,131100,363213315,1623,1623,1623,1623,0
|
|
20231019,131000,363213315,1623,1623,1623,1623,1
|
|
20231019,130900,363211692,1619,1619,1619,1619,133
|
|
20231019,130800,362996365,1620,1621,1621,1620,2014
|
|
20231019,130700,359732671,1621,1621,1621,1621,0
|
|
20231019,130600,359732671,1621,1621,1621,1621,0
|
|
20231019,130500,359732671,1621,1621,1621,1621,0
|
|
20231019,130400,359732671,1621,1621,1621,1621,0
|
|
20231019,130300,359732671,1621,1621,1621,1621,0
|
|
20231019,130200,359732671,1621,1621,1621,1621,5
|
|
20231019,130100,359724566,1621,1621,1621,1621,41
|
|
20231019,130000,359658105,1623,1621,1623,1621,109
|
|
20231019,125900,359481414,1621,1624,1624,1621,1035
|
|
20231019,125800,357800679,1622,1622,1622,1622,10
|
|
20231019,125700,357784459,1622,1622,1622,1622,0
|
|
20231019,125600,357784459,1622,1622,1622,1622,0
|
|
20231019,125500,357784459,1622,1622,1622,1622,0
|
|
20231019,125400,357784459,1622,1622,1622,1622,0
|
|
20231019,125300,357784459,1622,1622,1622,1622,0
|
|
20231019,125200,357784459,1622,1622,1622,1622,4
|
|
20231019,125100,357777971,1626,1622,1626,1622,6
|
|
20231019,125000,357768235,1622,1622,1622,1621,29
|
|
20231019,124900,357721205,1622,1622,1622,1621,105
|
|
20231019,124800,357550900,1627,1627,1627,1627,101
|
|
20231019,124700,357386573,1619,1619,1619,1619,0
|
|
20231019,124600,357386573,1619,1619,1619,1619,1
|
|
20231019,124500,357384954,1628,1621,1628,1621,335
|
|
20231019,124400,356841175,1620,1620,1620,1620,0
|
|
20231019,124300,356841175,1620,1619,1620,1619,24
|
|
20231019,124200,356802301,1620,1618,1621,1618,10
|
|
20231019,124100,356786109,1617,1616,1617,1616,151
|
|
20231019,124000,356542092,1615,1615,1615,1615,0
|
|
20231019,123900,356542092,1615,1615,1615,1615,884
|
|
20231019,123800,355114432,1615,1615,1615,1615,0
|
|
20231019,123700,355114432,1615,1615,1615,1615,60
|
|
20231019,123600,355017532,1615,1621,1621,1615,1003
|
|
20231019,123500,353396675,1621,1621,1621,1615,119
|
|
20231019,123400,353203782,1621,1616,1621,1615,2144
|
|
20231019,123300,349738929,1621,1621,1621,1621,1
|
|
20231019,123200,349737308,1616,1616,1616,1616,358
|
|
20231019,123100,349158780,1616,1617,1617,1616,63
|
|
20231019,123000,349056969,1616,1616,1616,1616,0
|
|
20231019,122900,349056969,1616,1616,1616,1616,0
|
|
20231019,122800,349056969,1616,1616,1616,1616,0
|
|
20231019,122700,349056969,1616,1616,1616,1616,106
|
|
20231019,122600,348885673,1616,1616,1616,1615,4975
|
|
20231019,122500,340848605,1616,1616,1616,1616,0
|
|
20231019,122400,340848605,1616,1617,1617,1616,6826
|
|
20231019,122300,329812479,1617,1619,1619,1617,7128
|
|
20231019,122200,318275182,1623,1623,1623,1623,0
|
|
20231019,122100,318275182,1623,1623,1623,1623,0
|
|
20231019,122000,318275182,1623,1623,1623,1623,0
|
|
20231019,121900,318275182,1623,1623,1623,1623,0
|
|
20231019,121800,318275182,1623,1623,1623,1623,0
|
|
20231019,121700,318275182,1623,1623,1623,1623,4
|
|
20231019,121600,318268690,1618,1618,1618,1618,2060
|
|
20231019,121500,314935610,1620,1620,1620,1620,0
|
|
20231019,121400,314935610,1620,1620,1620,1620,15
|
|
20231019,121300,314911310,1619,1619,1619,1619,10
|
|
20231019,121200,314895120,1619,1619,1619,1619,0
|
|
20231019,121100,314895120,1619,1619,1619,1619,510
|
|
20231019,121000,314069430,1619,1619,1619,1619,0
|
|
20231019,120900,314069430,1619,1619,1619,1619,0
|
|
20231019,120800,314069430,1619,1619,1619,1619,0
|
|
20231019,120700,314069430,1619,1619,1619,1619,9
|
|
20231019,120600,314054859,1618,1619,1619,1618,58
|
|
20231019,120500,313960958,1619,1619,1619,1619,0
|
|
20231019,120400,313960958,1619,1619,1619,1619,0
|
|
20231019,120300,313960958,1619,1619,1619,1619,5
|
|
20231019,120200,313952863,1619,1620,1620,1619,1133
|
|
20231019,120100,312118531,1620,1620,1620,1620,0
|
|
20231019,120000,312118531,1620,1620,1620,1620,259
|
|
20231019,115900,311698951,1617,1617,1617,1617,0
|
|
20231019,115800,311698951,1617,1617,1617,1617,0
|
|
20231019,115700,311698951,1617,1617,1617,1617,491
|
|
20231019,115600,310905004,1620,1620,1620,1620,0
|
|
20231019,115500,310905004,1620,1620,1620,1620,1
|
|
20231019,115400,310903384,1617,1617,1617,1617,0
|
|
20231019,115300,310903384,1617,1617,1617,1617,0
|
|
20231019,115200,310903384,1617,1617,1617,1617,0
|
|
20231019,115100,310903384,1617,1618,1618,1617,314
|
|
20231019,115000,310395333,1618,1618,1618,1618,48
|
|
20231019,114900,310317669,1618,1618,1618,1618,0
|
|
20231019,114800,310317669,1618,1618,1618,1618,0
|
|
20231019,114700,310317669,1618,1618,1626,1618,36
|
|
20231019,114600,310259189,1624,1619,1624,1619,124
|
|
20231019,114500,310058040,1618,1617,1618,1617,102
|
|
20231019,114400,309893005,1618,1618,1618,1618,11
|
|
20231019,114300,309875207,1617,1617,1617,1617,0
|
|
20231019,114200,309875207,1617,1617,1617,1616,302
|
|
20231019,114100,309386874,1618,1616,1618,1616,44
|
|
20231019,114000,309315745,1616,1619,1619,1616,86
|
|
20231019,113900,309176514,1616,1619,1619,1616,130
|
|
20231019,113800,308966047,1616,1619,1619,1616,1522
|
|
20231019,113700,306501932,1619,1619,1619,1619,2000
|
|
20231019,113600,303263932,1617,1617,1617,1617,461
|
|
20231019,113500,302518495,1616,1616,1616,1616,0
|
|
20231019,113400,302518495,1616,1616,1616,1615,2800
|
|
20231019,113300,297995895,1618,1616,1619,1616,2275
|
|
20231019,113200,294319312,1616,1617,1619,1616,8781
|
|
20231019,113100,280121773,1616,1618,1618,1616,5110
|
|
20231019,113000,271858172,1618,1618,1618,1618,0
|
|
20231019,112900,271858172,1618,1618,1618,1618,0
|
|
20231019,112800,271858172,1618,1618,1618,1618,0
|
|
20231019,112700,271858172,1618,1619,1619,1618,1001
|
|
20231019,112600,270238553,1618,1618,1618,1618,0
|
|
20231019,112500,270238553,1618,1618,1618,1618,0
|
|
20231019,112400,270238553,1618,1618,1618,1618,0
|
|
20231019,112300,270238553,1618,1618,1618,1618,0
|
|
20231019,112200,270238553,1618,1620,1620,1618,2133
|
|
20231019,112100,266786200,1627,1627,1627,1627,0
|
|
20231019,112000,266786200,1627,1627,1627,1627,2
|
|
20231019,111900,266782946,1620,1620,1620,1620,873
|
|
20231019,111800,265368686,1621,1621,1621,1621,0
|
|
20231019,111700,265368686,1621,1621,1621,1621,0
|
|
20231019,111600,265368686,1621,1621,1621,1621,400
|
|
20231019,111500,264720286,1621,1621,1621,1621,400
|
|
20231019,111400,264071886,1626,1626,1626,1626,0
|
|
20231019,111300,264071886,1626,1626,1626,1626,0
|
|
20231019,111200,264071886,1626,1626,1626,1626,0
|
|
20231019,111100,264071886,1626,1626,1626,1626,0
|
|
20231019,111000,264071886,1626,1626,1626,1626,0
|
|
20231019,110900,264071886,1626,1620,1626,1620,88
|
|
20231019,110800,263929320,1626,1620,1626,1620,47
|
|
20231019,110700,263853174,1620,1620,1620,1620,0
|
|
20231019,110600,263853174,1620,1620,1620,1620,9
|
|
20231019,110500,263838594,1627,1627,1627,1627,0
|
|
20231019,110400,263838594,1627,1627,1627,1627,0
|
|
20231019,110300,263838594,1627,1620,1627,1620,3
|
|
20231019,110200,263833727,1620,1620,1620,1620,2081
|
|
20231019,110100,260462507,1627,1627,1627,1627,0
|
|
20231019,110000,260462507,1627,1626,1627,1626,301
|
|
20231019,105900,259973080,1626,1626,1626,1626,0
|
|
20231019,105800,259973080,1626,1626,1626,1626,0
|
|
20231019,105700,259973080,1626,1626,1626,1626,0
|
|
20231019,105600,259973080,1626,1626,1626,1626,0
|
|
20231019,105500,259973080,1626,1626,1626,1626,202
|
|
20231019,105400,259644628,1618,1618,1618,1618,1
|
|
20231019,105300,259643010,1616,1616,1616,1616,0
|
|
20231019,105200,259643010,1616,1617,1617,1616,3110
|
|
20231019,105100,254615297,1616,1616,1616,1616,1080
|
|
20231019,105000,252870017,1616,1616,1616,1616,56
|
|
20231019,104900,252779521,1616,1626,1627,1616,20213
|
|
20231019,104800,220029636,1626,1626,1626,1626,44
|
|
20231019,104700,219958092,1626,1626,1626,1626,1214
|
|
20231019,104600,217984128,1627,1627,1627,1627,0
|
|
20231019,104500,217984128,1627,1627,1627,1627,11
|
|
20231019,104400,217966231,1627,1627,1627,1627,277
|
|
20231019,104300,217515552,1632,1632,1632,1632,100
|
|
20231019,104200,217352352,1627,1630,1630,1627,11693
|
|
20231019,104100,198295344,1633,1633,1633,1630,2933
|
|
20231019,104000,193507814,1634,1635,1635,1634,8
|
|
20231019,103900,193494740,1633,1635,1635,1633,2092
|
|
20231019,103800,190078500,1633,1633,1633,1633,38
|
|
20231019,103700,190016446,1633,1633,1633,1633,1036
|
|
20231019,103600,188324658,1633,1633,1633,1633,0
|
|
20231019,103500,188324658,1633,1633,1633,1633,0
|
|
20231019,103400,188324658,1633,1633,1633,1633,0
|
|
20231019,103300,188324658,1633,1633,1633,1633,1
|
|
20231019,103200,188323025,1636,1636,1636,1636,2
|
|
20231019,103100,188319753,1635,1635,1635,1635,219
|
|
20231019,103000,187961688,1635,1635,1635,1635,0
|
|
20231019,102900,187961688,1635,1635,1635,1635,0
|
|
20231019,102800,187961688,1635,1635,1635,1635,0
|
|
20231019,102700,187961688,1635,1635,1635,1635,0
|
|
20231019,102600,187961688,1635,1635,1635,1635,0
|
|
20231019,102500,187961688,1635,1636,1636,1635,66
|
|
20231019,102400,187853713,1636,1636,1636,1636,2
|
|
20231019,102300,187850441,1636,1636,1637,1636,127
|
|
20231019,102200,187642598,1636,1635,1636,1635,70
|
|
20231019,102100,187528098,1636,1635,1637,1635,496
|
|
20231019,102000,186716395,1634,1634,1634,1634,389
|
|
20231019,101900,186080769,1634,1634,1634,1634,0
|
|
20231019,101800,186080769,1634,1634,1634,1634,0
|
|
20231019,101700,186080769,1634,1634,1634,1634,0
|
|
20231019,101600,186080769,1634,1634,1634,1634,2
|
|
20231019,101500,186077501,1634,1633,1634,1633,103
|
|
20231019,101400,185909235,1634,1634,1634,1634,0
|
|
20231019,101300,185909235,1634,1634,1634,1634,0
|
|
20231019,101200,185909235,1634,1632,1634,1632,1000
|
|
20231019,101100,184275652,1627,1627,1627,1627,0
|
|
20231019,101000,184275652,1627,1627,1627,1627,113
|
|
20231019,100900,184091801,1634,1634,1634,1634,0
|
|
20231019,100800,184091801,1634,1634,1634,1634,0
|
|
20231019,100700,184091801,1634,1634,1634,1634,7
|
|
20231019,100600,184080363,1626,1625,1626,1625,233
|
|
20231019,100500,183701588,1625,1628,1628,1624,1250
|
|
20231019,100400,181670169,1628,1631,1631,1628,10034
|
|
20231019,100300,165316945,1635,1631,1635,1631,125
|
|
20231019,100200,165112828,1635,1635,1635,1635,0
|
|
20231019,100100,165112828,1635,1635,1635,1635,0
|
|
20231019,100000,165112828,1635,1635,1635,1635,0
|
|
20231019,095900,165112828,1635,1632,1635,1632,2
|
|
20231019,095800,165109561,1630,1631,1631,1630,611
|
|
20231019,095700,164113329,1630,1634,1636,1630,6728
|
|
20231019,095600,153125923,1631,1631,1631,1631,0
|
|
20231019,095500,153125923,1631,1634,1634,1630,10
|
|
20231019,095400,153109596,1634,1633,1635,1633,1800
|
|
20231019,095300,150166970,1634,1634,1634,1634,0
|
|
20231019,095200,150166970,1634,1634,1634,1634,1
|
|
20231019,095100,150165336,1635,1635,1635,1635,5
|
|
20231019,095000,150157161,1631,1631,1631,1631,13
|
|
20231019,094900,150135958,1631,1631,1631,1631,49
|
|
20231019,094800,150056039,1629,1630,1630,1629,100
|
|
20231019,094700,149893136,1635,1635,1635,1635,1
|
|
20231019,094600,149891501,1636,1636,1636,1636,50
|
|
20231019,094500,149809701,1636,1636,1636,1636,1
|
|
20231019,094400,149808065,1636,1636,1636,1636,0
|
|
20231019,094300,149808065,1636,1635,1636,1627,4
|
|
20231019,094200,149801531,1635,1638,1638,1635,47
|
|
20231019,094100,149724591,1639,1639,1639,1639,0
|
|
20231019,094000,149724591,1639,1639,1639,1639,1
|
|
20231019,093900,149722952,1632,1631,1632,1631,3
|
|
20231019,093800,149718058,1630,1630,1630,1630,502
|
|
20231019,093700,148899798,1630,1629,1630,1629,2473
|
|
20231019,093600,144869653,1624,1624,1624,1624,159
|
|
20231019,093500,144611437,1624,1623,1624,1623,95
|
|
20231019,093400,144457202,1623,1623,1624,1623,4086
|
|
20231019,093300,137821661,1624,1624,1625,1624,306
|
|
20231019,093200,137324707,1624,1624,1624,1624,14
|
|
20231019,093100,137301971,1624,1624,1624,1624,2
|
|
20231019,093000,137298723,1617,1617,1617,1617,109
|
|
20231019,092900,137122470,1617,1617,1617,1616,5881
|
|
20231019,092800,127617935,1629,1617,1629,1617,3
|
|
20231019,092700,127613072,1615,1615,1615,1615,0
|
|
20231019,092600,127613072,1615,1616,1617,1615,5348
|
|
20231019,092500,118972758,1617,1625,1625,1617,22790
|
|
20231019,092400,82053466,1625,1625,1625,1625,0
|
|
20231019,092300,82053466,1625,1625,1625,1625,2000
|
|
20231019,092200,78803466,1625,1625,1625,1625,622
|
|
20231019,092100,77792716,1635,1635,1635,1635,20
|
|
20231019,092000,77760016,1635,1625,1635,1625,1390
|
|
20231019,091900,75498473,1627,1627,1627,1624,4582
|
|
20231019,091800,68048202,1627,1627,1627,1627,0
|
|
20231019,091700,68048202,1627,1627,1627,1627,100
|
|
20231019,091600,67885502,1627,1627,1627,1627,373
|
|
20231019,091500,67278631,1628,1628,1628,1628,1333
|
|
20231019,091400,65108507,1630,1639,1639,1630,3691
|
|
20231019,091300,59092087,1630,1641,1641,1628,10
|
|
20231019,091200,59075743,1627,1629,1641,1626,1232
|
|
20231019,091100,57069923,1629,1629,1643,1627,1645
|
|
20231019,091000,54387357,1625,1625,1625,1625,64
|
|
20231019,090900,54283357,1621,1621,1621,1621,0
|
|
20231019,090800,54283357,1621,1625,1625,1621,2754
|
|
20231019,090700,49814284,1621,1633,1633,1621,10024
|
|
20231019,090600,33542313,1633,1633,1633,1633,0
|
|
20231019,090500,33542313,1633,1633,1633,1633,174
|
|
20231019,090400,33258171,1630,1633,1633,1630,652
|
|
20231019,090300,32193897,1633,1639,1639,1633,1864
|
|
20231019,090200,29149979,1632,1630,1632,1630,148
|
|
20231019,090100,28908543,1630,1639,1639,1630,3876
|
|
20231019,090000,22581503,1639,1644,1644,1632,13763
|