631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,192800,353120585,1618,1618,1618,1618,1542
|
|
20241015,192700,353120585,1618,1618,1618,1618,0
|
|
20241015,192600,353120585,1618,1618,1618,1618,0
|
|
20241015,192500,353120585,1618,1618,1618,1618,0
|
|
20241015,192400,353120585,1618,1618,1618,1618,0
|
|
20241015,192300,353120585,1618,1618,1618,1618,0
|
|
20241015,192200,353120585,1618,1618,1618,1618,0
|
|
20241015,192100,353120585,1618,1618,1618,1618,0
|
|
20241015,192000,353120585,1618,1618,1618,1618,0
|
|
20241015,191900,353120585,1618,1618,1618,1618,0
|
|
20241015,191800,353120585,1618,1618,1618,1618,0
|
|
20241015,191700,353120585,1618,1618,1618,1618,0
|
|
20241015,191600,353120585,1618,1618,1618,1618,0
|
|
20241015,191500,353120585,1618,1618,1618,1618,0
|
|
20241015,191400,353120585,1618,1618,1618,1618,0
|
|
20241015,191300,353120585,1618,1618,1618,1618,0
|
|
20241015,191200,353120585,1618,1618,1618,1618,0
|
|
20241015,191100,353120585,1618,1618,1618,1618,0
|
|
20241015,191000,353120585,1618,1618,1618,1618,0
|
|
20241015,190900,353120585,1618,1618,1618,1618,0
|
|
20241015,190800,353120585,1618,1618,1618,1618,0
|
|
20241015,190700,353120585,1618,1618,1618,1618,0
|
|
20241015,190600,353120585,1618,1618,1618,1618,0
|
|
20241015,190500,353120585,1618,1618,1618,1618,0
|
|
20241015,190400,353120585,1618,1618,1618,1618,0
|
|
20241015,190300,353120585,1618,1618,1618,1618,0
|
|
20241015,190200,353120585,1618,1618,1618,1618,0
|
|
20241015,190100,353120585,1618,1618,1618,1618,0
|
|
20241015,190000,353120585,1618,1618,1618,1618,0
|
|
20241015,185900,353120585,1618,1618,1618,1618,0
|
|
20241015,185800,353120585,1618,1618,1618,1618,1542
|
|
20241015,185700,353120585,1618,1618,1618,1618,0
|
|
20241015,185600,353120585,1618,1618,1618,1618,0
|
|
20241015,185500,353120585,1618,1618,1618,1618,0
|
|
20241015,185400,353120585,1618,1618,1618,1618,0
|
|
20241015,185300,353120585,1618,1618,1618,1618,0
|
|
20241015,185200,353120585,1618,1618,1618,1618,0
|
|
20241015,185100,353120585,1618,1618,1618,1618,0
|
|
20241015,185000,353120585,1618,1618,1618,1618,0
|
|
20241015,184900,353120585,1618,1618,1618,1618,0
|
|
20241015,184800,353120585,1618,1618,1618,1618,0
|
|
20241015,184700,353120585,1618,1618,1618,1618,0
|
|
20241015,184600,353120585,1618,1618,1618,1618,0
|
|
20241015,184500,353120585,1618,1618,1618,1618,0
|
|
20241015,184400,353120585,1618,1618,1618,1618,0
|
|
20241015,184300,353120585,1618,1618,1618,1618,0
|
|
20241015,184200,353120585,1618,1618,1618,1618,0
|
|
20241015,184100,353120585,1618,1618,1618,1618,0
|
|
20241015,184000,353120585,1618,1618,1618,1618,0
|
|
20241015,183900,353120585,1618,1618,1618,1618,0
|
|
20241015,183800,353120585,1618,1618,1618,1618,0
|
|
20241015,183700,353120585,1618,1618,1618,1618,0
|
|
20241015,183600,353120585,1618,1618,1618,1618,0
|
|
20241015,183500,353120585,1618,1618,1618,1618,0
|
|
20241015,183400,353120585,1618,1618,1618,1618,0
|
|
20241015,183300,353120585,1618,1618,1618,1618,0
|
|
20241015,183200,353120585,1618,1618,1618,1618,0
|
|
20241015,183100,353120585,1618,1618,1618,1618,0
|
|
20241015,183000,353120585,1618,1618,1618,1618,0
|
|
20241015,182900,353120585,1618,1618,1618,1618,0
|
|
20241015,182800,353120585,1618,1618,1618,1618,1542
|
|
20241015,182700,353120585,1618,1618,1618,1618,0
|
|
20241015,182600,353120585,1618,1618,1618,1618,0
|
|
20241015,182500,353120585,1618,1618,1618,1618,0
|
|
20241015,182400,353120585,1618,1618,1618,1618,0
|
|
20241015,182300,353120585,1618,1618,1618,1618,0
|
|
20241015,182200,353120585,1618,1618,1618,1618,0
|
|
20241015,182100,353120585,1618,1618,1618,1618,0
|
|
20241015,182000,353120585,1618,1618,1618,1618,0
|
|
20241015,181900,353120585,1618,1618,1618,1618,0
|
|
20241015,181800,353120585,1618,1618,1618,1618,0
|
|
20241015,181700,353120585,1618,1618,1618,1618,0
|
|
20241015,181600,353120585,1618,1618,1618,1618,0
|
|
20241015,181500,353120585,1618,1618,1618,1618,0
|
|
20241015,181400,353120585,1618,1618,1618,1618,0
|
|
20241015,181300,353120585,1618,1618,1618,1618,0
|
|
20241015,181200,353120585,1618,1618,1618,1618,0
|
|
20241015,181100,353120585,1618,1618,1618,1618,0
|
|
20241015,181000,353120585,1618,1618,1618,1618,0
|
|
20241015,180900,353120585,1618,1618,1618,1618,0
|
|
20241015,180800,353120585,1618,1618,1618,1618,0
|
|
20241015,180700,353120585,1618,1618,1618,1618,0
|
|
20241015,180600,353120585,1618,1618,1618,1618,0
|
|
20241015,180500,353120585,1618,1618,1618,1618,0
|
|
20241015,180400,353120585,1618,1618,1618,1618,0
|
|
20241015,180300,353120585,1618,1618,1618,1618,0
|
|
20241015,180200,353120585,1618,1618,1618,1618,0
|
|
20241015,180100,353120585,1618,1618,1618,1618,0
|
|
20241015,180000,353120585,1618,1618,1618,1618,0
|
|
20241015,175900,353120585,1618,1618,1618,1618,0
|
|
20241015,175800,353120585,1618,1618,1618,1618,1542
|
|
20241015,175700,353120585,1618,1618,1618,1618,0
|
|
20241015,175600,353120585,1618,1618,1618,1618,0
|
|
20241015,175500,353120585,1618,1618,1618,1618,0
|
|
20241015,175400,353120585,1618,1618,1618,1618,0
|
|
20241015,175300,353120585,1618,1618,1618,1618,0
|
|
20241015,175200,353120585,1618,1618,1618,1618,0
|
|
20241015,175100,353120585,1618,1618,1618,1618,0
|
|
20241015,175000,353120585,1618,1618,1618,1618,0
|
|
20241015,174900,353120585,1618,1618,1618,1618,0
|
|
20241015,174800,353120585,1618,1618,1618,1618,0
|
|
20241015,174700,353120585,1618,1618,1618,1618,0
|
|
20241015,174600,353120585,1618,1618,1618,1618,0
|
|
20241015,174500,353120585,1618,1618,1618,1618,0
|
|
20241015,174400,353120585,1618,1618,1618,1618,0
|
|
20241015,174300,353120585,1618,1618,1618,1618,0
|
|
20241015,174200,353120585,1618,1618,1618,1618,0
|
|
20241015,174100,353120585,1618,1618,1618,1618,0
|
|
20241015,174000,353120585,1618,1618,1618,1618,0
|
|
20241015,173900,353120585,1618,1618,1618,1618,0
|
|
20241015,173800,353120585,1618,1618,1618,1618,0
|
|
20241015,173700,353120585,1618,1618,1618,1618,0
|
|
20241015,173600,353120585,1618,1618,1618,1618,0
|
|
20241015,173500,353120585,1618,1618,1618,1618,0
|
|
20241015,173400,353120585,1618,1618,1618,1618,0
|
|
20241015,173300,353120585,1618,1618,1618,1618,0
|
|
20241015,173200,353120585,1618,1618,1618,1618,0
|
|
20241015,173100,353120585,1618,1618,1618,1618,0
|
|
20241015,173000,353120585,1618,1618,1618,1618,0
|
|
20241015,172900,353120585,1618,1618,1618,1618,0
|
|
20241015,172800,353120585,1618,1618,1618,1618,1542
|
|
20241015,172700,353120585,1618,1618,1618,1618,0
|
|
20241015,172600,353120585,1618,1618,1618,1618,0
|
|
20241015,172500,353120585,1618,1618,1618,1618,0
|
|
20241015,172400,353120585,1618,1618,1618,1618,0
|
|
20241015,172300,353120585,1618,1618,1618,1618,0
|
|
20241015,172200,353120585,1618,1618,1618,1618,0
|
|
20241015,172100,353120585,1618,1618,1618,1618,0
|
|
20241015,172000,353120585,1618,1618,1618,1618,0
|
|
20241015,171900,353120585,1618,1618,1618,1618,0
|
|
20241015,171800,353120585,1618,1618,1618,1618,0
|
|
20241015,171700,353120585,1618,1618,1618,1618,0
|
|
20241015,171600,353120585,1618,1618,1618,1618,0
|
|
20241015,171500,353120585,1618,1618,1618,1618,0
|
|
20241015,171400,353120585,1618,1618,1618,1618,0
|
|
20241015,171300,353120585,1618,1618,1618,1618,0
|
|
20241015,171200,353120585,1618,1618,1618,1618,0
|
|
20241015,171100,353120585,1618,1618,1618,1618,0
|
|
20241015,171000,353120585,1618,1618,1618,1618,0
|
|
20241015,170900,353120585,1618,1618,1618,1618,0
|
|
20241015,170800,353120585,1618,1618,1618,1618,0
|
|
20241015,170700,353120585,1618,1618,1618,1618,0
|
|
20241015,170600,353120585,1618,1618,1618,1618,0
|
|
20241015,170500,353120585,1618,1618,1618,1618,0
|
|
20241015,170400,353120585,1618,1618,1618,1618,0
|
|
20241015,170300,353120585,1618,1618,1618,1618,0
|
|
20241015,170200,353120585,1618,1618,1618,1618,0
|
|
20241015,170100,353120585,1618,1618,1618,1618,0
|
|
20241015,170000,353120585,1618,1618,1618,1618,0
|
|
20241015,165900,353120585,1618,1618,1618,1618,0
|
|
20241015,165800,353120585,1618,1618,1618,1618,1542
|
|
20241015,165700,353120585,1618,1618,1618,1618,0
|
|
20241015,165600,353120585,1618,1618,1618,1618,0
|
|
20241015,165500,353120585,1618,1618,1618,1618,0
|
|
20241015,165400,353120585,1618,1618,1618,1618,0
|
|
20241015,165300,353120585,1618,1618,1618,1618,0
|
|
20241015,165200,353120585,1618,1618,1618,1618,0
|
|
20241015,165100,353120585,1618,1618,1618,1618,0
|
|
20241015,165000,353120585,1618,1618,1618,1618,0
|
|
20241015,164900,353120585,1618,1618,1618,1618,0
|
|
20241015,164800,353120585,1618,1618,1618,1618,0
|
|
20241015,164700,353120585,1618,1618,1618,1618,0
|
|
20241015,164600,353120585,1618,1618,1618,1618,0
|
|
20241015,164500,353120585,1618,1618,1618,1618,0
|
|
20241015,164400,353120585,1618,1618,1618,1618,0
|
|
20241015,164300,353120585,1618,1618,1618,1618,0
|
|
20241015,164200,353120585,1618,1618,1618,1618,0
|
|
20241015,164100,353120585,1618,1618,1618,1618,0
|
|
20241015,164000,353120585,1618,1618,1618,1618,0
|
|
20241015,163900,353120585,1618,1618,1618,1618,0
|
|
20241015,163800,353120585,1618,1618,1618,1618,0
|
|
20241015,163700,353120585,1618,1618,1618,1618,0
|
|
20241015,163600,353120585,1618,1618,1618,1618,0
|
|
20241015,163500,353120585,1618,1618,1618,1618,0
|
|
20241015,163400,353120585,1618,1618,1618,1618,0
|
|
20241015,163300,353120585,1618,1618,1618,1618,0
|
|
20241015,163200,353120585,1618,1618,1618,1618,0
|
|
20241015,163100,353120585,1618,1618,1618,1618,0
|
|
20241015,163000,353120585,1618,1618,1618,1618,0
|
|
20241015,162900,353120585,1618,1618,1618,1618,0
|
|
20241015,162800,353120585,1618,1618,1618,1618,1542
|
|
20241015,162700,353120585,1618,1618,1618,1618,0
|
|
20241015,162600,353120585,1618,1618,1618,1618,0
|
|
20241015,162500,353120585,1618,1618,1618,1618,0
|
|
20241015,162400,353120585,1618,1618,1618,1618,0
|
|
20241015,162300,353120585,1618,1618,1618,1618,0
|
|
20241015,162200,353120585,1618,1618,1618,1618,0
|
|
20241015,162100,353120585,1618,1618,1618,1618,0
|
|
20241015,162000,353120585,1618,1618,1618,1618,0
|
|
20241015,161900,353120585,1618,1618,1618,1618,0
|
|
20241015,161800,353120585,1618,1618,1618,1618,0
|
|
20241015,161700,353120585,1618,1618,1618,1618,0
|
|
20241015,161600,353120585,1618,1618,1618,1618,0
|
|
20241015,161500,353120585,1618,1618,1618,1618,0
|
|
20241015,161400,353120585,1618,1618,1618,1618,0
|
|
20241015,161300,353120585,1618,1618,1618,1618,0
|
|
20241015,161200,353120585,1618,1618,1618,1618,0
|
|
20241015,161100,353120585,1618,1618,1618,1618,0
|
|
20241015,161000,353120585,1618,1618,1618,1618,0
|
|
20241015,160900,353120585,1618,1618,1618,1618,0
|
|
20241015,160800,353120585,1618,1618,1618,1618,0
|
|
20241015,160700,353120585,1618,1618,1618,1618,0
|
|
20241015,160600,353120585,1618,1618,1618,1618,0
|
|
20241015,160500,353120585,1618,1618,1618,1618,0
|
|
20241015,160400,353120585,1618,1618,1618,1618,0
|
|
20241015,160300,353120585,1618,1618,1618,1618,0
|
|
20241015,160200,353120585,1618,1618,1618,1618,0
|
|
20241015,160100,353120585,1618,1618,1618,1618,0
|
|
20241015,160000,353120585,1618,1618,1618,1618,0
|
|
20241015,155900,353120585,1618,1618,1618,1618,0
|
|
20241015,155800,353120585,1618,1618,1618,1618,1542
|
|
20241015,155700,353120585,1618,1618,1618,1618,0
|
|
20241015,155600,353120585,1618,1618,1618,1618,0
|
|
20241015,155500,353120585,1618,1618,1618,1618,0
|
|
20241015,155400,353120585,1618,1618,1618,1618,0
|
|
20241015,155300,353120585,1618,1618,1618,1618,0
|
|
20241015,155200,353120585,1618,1618,1618,1618,0
|
|
20241015,155100,353120585,1618,1618,1618,1618,0
|
|
20241015,155000,353120585,1618,1618,1618,1618,0
|
|
20241015,154900,353120585,1618,1618,1618,1618,0
|
|
20241015,154800,353120585,1618,1618,1618,1618,0
|
|
20241015,154700,353120585,1618,1618,1618,1618,0
|
|
20241015,154600,353120585,1618,1618,1618,1618,0
|
|
20241015,154500,353120585,1618,1618,1618,1618,0
|
|
20241015,154400,353120585,1618,1618,1618,1618,0
|
|
20241015,154300,353120585,1618,1618,1618,1618,0
|
|
20241015,154200,353120585,1618,1618,1618,1618,0
|
|
20241015,154100,353120585,1618,1618,1618,1618,0
|
|
20241015,154000,353120585,1618,1618,1618,1618,0
|
|
20241015,153900,353120585,1618,1618,1618,1618,0
|
|
20241015,153800,353120585,1618,1618,1618,1618,0
|
|
20241015,153700,353120585,1618,1618,1618,1618,0
|
|
20241015,153600,353120585,1618,1618,1618,1618,0
|
|
20241015,153500,353120585,1618,1618,1618,1618,0
|
|
20241015,153400,353120585,1618,1618,1618,1618,0
|
|
20241015,153300,353120585,1618,1618,1618,1618,0
|
|
20241015,153200,353120585,1618,1618,1618,1618,0
|
|
20241015,153100,353120585,1618,1618,1618,1618,0
|
|
20241015,153000,353120585,1618,1618,1618,1618,1542
|
|
20241015,152900,350625629,1622,1622,1622,1622,0
|
|
20241015,152800,350625629,1622,1622,1622,1622,0
|
|
20241015,152700,350625629,1622,1622,1622,1622,0
|
|
20241015,152600,350625629,1622,1622,1622,1622,0
|
|
20241015,152500,350625629,1622,1622,1622,1622,0
|
|
20241015,152400,350625629,1622,1622,1622,1622,0
|
|
20241015,152300,350625629,1622,1622,1622,1622,0
|
|
20241015,152200,350625629,1622,1622,1622,1622,0
|
|
20241015,152100,350625629,1622,1622,1622,1622,0
|
|
20241015,152000,350625629,1622,1622,1622,1622,0
|
|
20241015,151900,350625629,1622,1621,1622,1620,595
|
|
20241015,151800,349661172,1620,1622,1622,1620,44
|
|
20241015,151700,349589863,1622,1622,1622,1622,16
|
|
20241015,151600,349563911,1620,1620,1622,1620,3445
|
|
20241015,151500,343983009,1617,1617,1617,1617,0
|
|
20241015,151400,343983009,1617,1619,1620,1617,9565
|
|
20241015,151300,328488976,1619,1619,1619,1619,1
|
|
20241015,151200,328487357,1616,1616,1616,1616,100
|
|
20241015,151100,328325757,1619,1616,1619,1616,264
|
|
20241015,151000,327899130,1619,1619,1619,1619,42
|
|
20241015,150900,327831132,1618,1619,1619,1618,30
|
|
20241015,150800,327782577,1619,1619,1619,1619,0
|
|
20241015,150700,327782577,1619,1619,1619,1619,8
|
|
20241015,150600,327769625,1617,1617,1617,1617,0
|
|
20241015,150500,327769625,1617,1617,1617,1617,1341
|
|
20241015,150400,325601228,1619,1619,1619,1619,0
|
|
20241015,150300,325601228,1619,1619,1619,1619,0
|
|
20241015,150200,325601228,1619,1619,1619,1619,2
|
|
20241015,150100,325597990,1619,1618,1619,1617,216
|
|
20241015,150000,325248516,1619,1619,1619,1619,0
|
|
20241015,145900,325248516,1619,1619,1619,1619,723
|
|
20241015,145800,324077979,1616,1616,1616,1615,172
|
|
20241015,145700,323800038,1618,1617,1618,1617,9
|
|
20241015,145600,323785479,1617,1617,1617,1617,35
|
|
20241015,145500,323728884,1615,1615,1615,1615,0
|
|
20241015,145400,323728884,1615,1615,1615,1615,37
|
|
20241015,145300,323669129,1617,1617,1617,1617,43
|
|
20241015,145200,323599598,1617,1617,1617,1617,3
|
|
20241015,145100,323594747,1615,1615,1615,1615,100
|
|
20241015,145000,323433247,1617,1617,1617,1617,15
|
|
20241015,144900,323408992,1617,1617,1617,1617,0
|
|
20241015,144800,323408992,1617,1617,1617,1617,0
|
|
20241015,144700,323408992,1617,1617,1617,1617,0
|
|
20241015,144600,323408992,1617,1617,1617,1617,1
|
|
20241015,144500,323407375,1610,1610,1610,1610,338
|
|
20241015,144400,322863195,1610,1609,1610,1609,5732
|
|
20241015,144300,313639329,1609,1609,1609,1609,0
|
|
20241015,144200,313639329,1609,1609,1609,1609,15
|
|
20241015,144100,313615194,1609,1609,1609,1609,0
|
|
20241015,144000,313615194,1609,1609,1609,1609,0
|
|
20241015,143900,313615194,1609,1609,1609,1609,0
|
|
20241015,143800,313615194,1609,1609,1609,1609,1348
|
|
20241015,143700,311446262,1609,1611,1611,1609,9755
|
|
20241015,143600,295739901,1610,1610,1610,1610,0
|
|
20241015,143500,295739901,1610,1611,1611,1610,19
|
|
20241015,143400,295709296,1611,1611,1611,1611,2002
|
|
20241015,143300,292484074,1611,1611,1611,1611,0
|
|
20241015,143200,292484074,1611,1611,1611,1611,0
|
|
20241015,143100,292484074,1611,1615,1615,1611,5087
|
|
20241015,143000,284286724,1614,1614,1614,1614,27
|
|
20241015,142900,284243146,1619,1619,1619,1619,0
|
|
20241015,142800,284243146,1619,1619,1619,1619,0
|
|
20241015,142700,284243146,1619,1619,1619,1619,1015
|
|
20241015,142600,282599861,1619,1619,1619,1619,0
|
|
20241015,142500,282599861,1619,1619,1619,1619,0
|
|
20241015,142400,282599861,1619,1619,1619,1619,0
|
|
20241015,142300,282599861,1619,1619,1619,1619,0
|
|
20241015,142200,282599861,1619,1619,1619,1619,1
|
|
20241015,142100,282598242,1611,1614,1614,1611,850
|
|
20241015,142000,281228460,1620,1620,1620,1620,1
|
|
20241015,141900,281226840,1615,1620,1620,1615,30
|
|
20241015,141800,281178315,1613,1613,1613,1613,0
|
|
20241015,141700,281178315,1613,1613,1613,1613,0
|
|
20241015,141600,281178315,1613,1613,1613,1613,0
|
|
20241015,141500,281178315,1613,1613,1613,1613,300
|
|
20241015,141400,280694415,1615,1615,1615,1615,0
|
|
20241015,141300,280694415,1615,1615,1615,1615,0
|
|
20241015,141200,280694415,1615,1615,1615,1615,325
|
|
20241015,141100,280169540,1615,1615,1615,1615,15
|
|
20241015,141000,280145315,1613,1613,1613,1613,0
|
|
20241015,140900,280145315,1613,1615,1615,1613,201
|
|
20241015,140800,279820738,1615,1615,1615,1615,1721
|
|
20241015,140700,277041323,1612,1615,1615,1612,2279
|
|
20241015,140600,273363117,1616,1616,1616,1616,23
|
|
20241015,140500,273325949,1621,1621,1621,1621,0
|
|
20241015,140400,273325949,1621,1621,1621,1621,0
|
|
20241015,140300,273325949,1621,1621,1621,1621,0
|
|
20241015,140200,273325949,1621,1621,1621,1621,0
|
|
20241015,140100,273325949,1621,1621,1621,1621,1
|
|
20241015,140000,273324328,1616,1617,1617,1616,1384
|
|
20241015,135900,271087131,1619,1621,1621,1619,116
|
|
20241015,135800,270899127,1619,1619,1619,1619,0
|
|
20241015,135700,270899127,1619,1621,1621,1619,20
|
|
20241015,135600,270866717,1621,1621,1621,1621,0
|
|
20241015,135500,270866717,1621,1621,1621,1621,0
|
|
20241015,135400,270866717,1621,1621,1621,1621,16
|
|
20241015,135300,270840781,1621,1617,1621,1617,2
|
|
20241015,135200,270837543,1621,1621,1621,1621,0
|
|
20241015,135100,270837543,1621,1621,1621,1621,0
|
|
20241015,135000,270837543,1621,1621,1621,1621,0
|
|
20241015,134900,270837543,1621,1617,1621,1617,17
|
|
20241015,134800,270810050,1621,1621,1621,1621,1
|
|
20241015,134700,270808429,1618,1618,1618,1618,100
|
|
20241015,134600,270646629,1621,1621,1621,1621,2
|
|
20241015,134500,270643387,1616,1616,1616,1616,19
|
|
20241015,134400,270612683,1620,1620,1620,1620,0
|
|
20241015,134300,270612683,1620,1620,1620,1620,0
|
|
20241015,134200,270612683,1620,1616,1620,1616,5800
|
|
20241015,134100,261219280,1616,1616,1616,1616,25
|
|
20241015,134000,261178880,1615,1615,1615,1615,0
|
|
20241015,133900,261178880,1615,1615,1615,1615,0
|
|
20241015,133800,261178880,1615,1615,1615,1615,5
|
|
20241015,133700,261170805,1614,1614,1614,1614,18
|
|
20241015,133600,261141753,1613,1613,1613,1613,15
|
|
20241015,133500,261117558,1613,1614,1614,1613,40
|
|
20241015,133400,261053028,1615,1615,1615,1615,17
|
|
20241015,133300,261025573,1614,1615,1615,1614,45
|
|
20241015,133200,260952928,1616,1616,1616,1616,0
|
|
20241015,133100,260952928,1616,1616,1616,1616,0
|
|
20241015,133000,260952928,1616,1616,1616,1616,31
|
|
20241015,132900,260902832,1616,1616,1616,1616,0
|
|
20241015,132800,260902832,1616,1616,1616,1616,1
|
|
20241015,132700,260901216,1614,1614,1614,1614,0
|
|
20241015,132600,260901216,1614,1614,1614,1614,0
|
|
20241015,132500,260901216,1614,1614,1614,1614,0
|
|
20241015,132400,260901216,1614,1614,1614,1614,0
|
|
20241015,132300,260901216,1614,1614,1614,1614,0
|
|
20241015,132200,260901216,1614,1615,1615,1614,44
|
|
20241015,132100,260830185,1614,1614,1614,1614,0
|
|
20241015,132000,260830185,1614,1615,1615,1614,10
|
|
20241015,131900,260814038,1616,1616,1616,1616,13
|
|
20241015,131800,260793030,1616,1617,1617,1616,26
|
|
20241015,131700,260750999,1617,1617,1617,1617,0
|
|
20241015,131600,260750999,1617,1617,1617,1617,0
|
|
20241015,131500,260750999,1617,1617,1617,1617,15
|
|
20241015,131400,260726744,1617,1617,1617,1617,0
|
|
20241015,131300,260726744,1617,1617,1617,1617,0
|
|
20241015,131200,260726744,1617,1617,1617,1617,10
|
|
20241015,131100,260710574,1617,1617,1617,1617,20
|
|
20241015,131000,260678234,1619,1619,1619,1619,0
|
|
20241015,130900,260678234,1619,1619,1619,1619,1
|
|
20241015,130800,260676615,1615,1619,1619,1615,30
|
|
20241015,130700,260628153,1616,1618,1618,1616,21
|
|
20241015,130600,260594182,1619,1619,1619,1619,5
|
|
20241015,130500,260586087,1614,1615,1615,1614,56
|
|
20241015,130400,260495680,1615,1615,1615,1615,0
|
|
20241015,130300,260495680,1615,1615,1615,1615,0
|
|
20241015,130200,260495680,1615,1615,1615,1615,0
|
|
20241015,130100,260495680,1615,1615,1615,1615,0
|
|
20241015,130000,260495680,1615,1615,1615,1615,1
|
|
20241015,125900,260494065,1615,1620,1620,1615,29
|
|
20241015,125800,260447155,1614,1614,1614,1614,0
|
|
20241015,125700,260447155,1614,1614,1614,1614,0
|
|
20241015,125600,260447155,1614,1614,1614,1614,0
|
|
20241015,125500,260447155,1614,1614,1614,1614,0
|
|
20241015,125400,260447155,1614,1614,1614,1614,0
|
|
20241015,125300,260447155,1614,1616,1616,1614,43
|
|
20241015,125200,260377709,1620,1620,1620,1620,13
|
|
20241015,125100,260356649,1615,1615,1615,1615,0
|
|
20241015,125000,260356649,1615,1615,1615,1615,0
|
|
20241015,124900,260356649,1615,1620,1620,1615,4
|
|
20241015,124800,260350184,1620,1620,1620,1620,16
|
|
20241015,124700,260324264,1620,1620,1620,1620,0
|
|
20241015,124600,260324264,1620,1620,1620,1620,0
|
|
20241015,124500,260324264,1620,1620,1620,1620,310
|
|
20241015,124400,259822064,1620,1620,1620,1620,15
|
|
20241015,124300,259797764,1620,1620,1620,1620,0
|
|
20241015,124200,259797764,1620,1620,1620,1620,0
|
|
20241015,124100,259797764,1620,1620,1620,1620,310
|
|
20241015,124000,259295564,1620,1620,1620,1620,15
|
|
20241015,123900,259271264,1619,1619,1619,1619,0
|
|
20241015,123800,259271264,1619,1619,1619,1619,3088
|
|
20241015,123700,254271792,1620,1620,1620,1620,16
|
|
20241015,123600,254245872,1619,1619,1619,1619,0
|
|
20241015,123500,254245872,1619,1619,1619,1619,1586
|
|
20241015,123400,251678138,1619,1619,1619,1619,0
|
|
20241015,123300,251678138,1619,1619,1619,1619,0
|
|
20241015,123200,251678138,1619,1619,1619,1619,0
|
|
20241015,123100,251678138,1619,1619,1619,1619,1
|
|
20241015,123000,251676519,1609,1616,1616,1609,1153
|
|
20241015,122900,249820026,1617,1618,1618,1617,1590
|
|
20241015,122800,247247420,1617,1617,1617,1617,0
|
|
20241015,122700,247247420,1617,1617,1617,1617,0
|
|
20241015,122600,247247420,1617,1617,1617,1617,0
|
|
20241015,122500,247247420,1617,1617,1617,1617,14
|
|
20241015,122400,247224782,1617,1617,1617,1617,150
|
|
20241015,122300,246982232,1617,1618,1618,1617,3
|
|
20241015,122200,246977380,1618,1618,1618,1618,22
|
|
20241015,122100,246941784,1619,1618,1619,1618,24
|
|
20241015,122000,246902937,1619,1619,1619,1619,0
|
|
20241015,121900,246902937,1619,1619,1619,1619,0
|
|
20241015,121800,246902937,1619,1619,1619,1619,30
|
|
20241015,121700,246854367,1618,1618,1618,1618,0
|
|
20241015,121600,246854367,1618,1618,1618,1618,0
|
|
20241015,121500,246854367,1618,1618,1618,1618,0
|
|
20241015,121400,246854367,1618,1618,1618,1618,0
|
|
20241015,121300,246854367,1618,1618,1618,1618,49
|
|
20241015,121200,246775085,1618,1618,1618,1618,3
|
|
20241015,121100,246770231,1619,1619,1619,1619,1
|
|
20241015,121000,246768612,1619,1619,1619,1619,15
|
|
20241015,120900,246744327,1619,1619,1619,1619,0
|
|
20241015,120800,246744327,1619,1619,1619,1619,0
|
|
20241015,120700,246744327,1619,1619,1619,1619,0
|
|
20241015,120600,246744327,1619,1619,1619,1619,16
|
|
20241015,120500,246718423,1619,1619,1619,1619,0
|
|
20241015,120400,246718423,1619,1619,1619,1619,0
|
|
20241015,120300,246718423,1619,1619,1619,1619,0
|
|
20241015,120200,246718423,1619,1619,1619,1619,28
|
|
20241015,120100,246673091,1618,1618,1618,1618,0
|
|
20241015,120000,246673091,1618,1618,1618,1618,2
|
|
20241015,115900,246669855,1619,1619,1619,1619,1
|
|
20241015,115800,246668236,1617,1617,1617,1617,16
|
|
20241015,115700,246642364,1619,1619,1619,1619,0
|
|
20241015,115600,246642364,1619,1619,1619,1619,0
|
|
20241015,115500,246642364,1619,1618,1619,1618,16
|
|
20241015,115400,246616475,1619,1619,1619,1619,30
|
|
20241015,115300,246567905,1619,1619,1619,1619,2
|
|
20241015,115200,246564667,1617,1618,1618,1617,27
|
|
20241015,115100,246520988,1619,1619,1619,1619,21
|
|
20241015,115000,246486989,1619,1619,1619,1619,0
|
|
20241015,114900,246486989,1619,1619,1622,1619,184
|
|
20241015,114800,246188601,1622,1622,1622,1622,0
|
|
20241015,114700,246188601,1622,1622,1622,1622,15
|
|
20241015,114600,246164271,1622,1622,1622,1622,1
|
|
20241015,114500,246162649,1622,1622,1622,1622,0
|
|
20241015,114400,246162649,1622,1622,1622,1622,0
|
|
20241015,114300,246162649,1622,1622,1622,1622,15
|
|
20241015,114200,246138319,1622,1622,1622,1622,10
|
|
20241015,114100,246122099,1622,1622,1622,1622,0
|
|
20241015,114000,246122099,1622,1622,1622,1622,0
|
|
20241015,113900,246122099,1622,1622,1622,1622,15
|
|
20241015,113800,246097769,1622,1622,1622,1622,247
|
|
20241015,113700,245697135,1621,1621,1621,1621,0
|
|
20241015,113600,245697135,1621,1621,1621,1621,4009
|
|
20241015,113500,239198546,1621,1621,1621,1621,0
|
|
20241015,113400,239198546,1621,1621,1621,1621,1
|
|
20241015,113300,239196925,1615,1615,1615,1615,6
|
|
20241015,113200,239187235,1621,1621,1621,1621,426
|
|
20241015,113100,238496689,1621,1621,1621,1621,0
|
|
20241015,113000,238496689,1621,1621,1621,1621,0
|
|
20241015,112900,238496689,1621,1621,1621,1621,0
|
|
20241015,112800,238496689,1621,1619,1621,1619,41
|
|
20241015,112700,238430246,1619,1619,1619,1619,0
|
|
20241015,112600,238430246,1619,1620,1622,1619,1314
|
|
20241015,112500,236300881,1619,1619,1619,1619,0
|
|
20241015,112400,236300881,1619,1619,1619,1619,2810
|
|
20241015,112300,231751491,1619,1619,1619,1619,0
|
|
20241015,112200,231751491,1619,1619,1619,1619,0
|
|
20241015,112100,231751491,1619,1619,1619,1619,0
|
|
20241015,112000,231751491,1619,1619,1619,1619,15
|
|
20241015,111900,231727206,1620,1620,1620,1620,0
|
|
20241015,111800,231727206,1620,1619,1620,1619,151
|
|
20241015,111700,231482587,1620,1617,1620,1617,621
|
|
20241015,111600,230477339,1608,1608,1608,1608,0
|
|
20241015,111500,230477339,1608,1608,1608,1608,500
|
|
20241015,111400,229673339,1607,1611,1611,1607,6000
|
|
20241015,111300,220017832,1612,1612,1612,1612,373
|
|
20241015,111200,219416556,1612,1612,1612,1612,0
|
|
20241015,111100,219416556,1612,1614,1614,1612,1501
|
|
20241015,111000,216996562,1614,1614,1614,1614,1
|
|
20241015,110900,216994948,1614,1614,1614,1614,0
|
|
20241015,110800,216994948,1614,1614,1614,1614,0
|
|
20241015,110700,216994948,1614,1614,1614,1614,0
|
|
20241015,110600,216994948,1614,1615,1615,1614,1040
|
|
20241015,110500,215316342,1620,1615,1620,1615,40
|
|
20241015,110400,215251667,1619,1619,1619,1619,0
|
|
20241015,110300,215251667,1619,1619,1619,1619,0
|
|
20241015,110200,215251667,1619,1619,1619,1619,0
|
|
20241015,110100,215251667,1619,1619,1619,1619,9
|
|
20241015,110000,215237096,1613,1613,1613,1613,0
|
|
20241015,105900,215237096,1613,1616,1616,1613,8
|
|
20241015,105800,215224186,1616,1616,1616,1616,3
|
|
20241015,105700,215219338,1616,1615,1616,1615,2321
|
|
20241015,105600,211469493,1615,1615,1615,1615,1
|
|
20241015,105500,211467878,1615,1615,1615,1615,0
|
|
20241015,105400,211467878,1615,1613,1615,1613,30
|
|
20241015,105300,211419458,1614,1614,1614,1614,24
|
|
20241015,105200,211380722,1614,1614,1614,1614,0
|
|
20241015,105100,211380722,1614,1614,1614,1614,0
|
|
20241015,105000,211380722,1614,1614,1614,1614,515
|
|
20241015,104900,210549512,1614,1614,1614,1614,0
|
|
20241015,104800,210549512,1614,1614,1614,1614,0
|
|
20241015,104700,210549512,1614,1614,1614,1614,0
|
|
20241015,104600,210549512,1614,1614,1614,1614,16
|
|
20241015,104500,210523688,1614,1614,1614,1614,619
|
|
20241015,104400,209524622,1614,1614,1614,1614,0
|
|
20241015,104300,209524622,1614,1614,1614,1614,0
|
|
20241015,104200,209524622,1614,1614,1614,1614,185
|
|
20241015,104100,209226032,1609,1609,1609,1609,500
|
|
20241015,104000,208421532,1609,1611,1611,1609,6000
|
|
20241015,103900,198764487,1614,1614,1614,1614,369
|
|
20241015,103800,198168921,1613,1613,1613,1613,0
|
|
20241015,103700,198168921,1613,1613,1613,1613,0
|
|
20241015,103600,198168921,1613,1610,1613,1610,1540
|
|
20241015,103500,195686401,1610,1611,1611,1610,45
|
|
20241015,103400,195613936,1609,1609,1609,1609,62
|
|
20241015,103300,195514178,1613,1610,1613,1610,3879
|
|
20241015,103200,189266603,1612,1612,1612,1612,365
|
|
20241015,103100,188678223,1610,1610,1610,1610,1000
|
|
20241015,103000,187068223,1609,1609,1609,1609,0
|
|
20241015,102900,187068223,1609,1609,1609,1609,327
|
|
20241015,102800,186542080,1608,1608,1608,1608,0
|
|
20241015,102700,186542080,1608,1612,1612,1608,2500
|
|
20241015,102600,182519606,1612,1612,1612,1612,12
|
|
20241015,102500,182500262,1614,1614,1614,1614,0
|
|
20241015,102400,182500262,1614,1614,1614,1614,615
|
|
20241015,102300,181507652,1614,1614,1614,1614,16
|
|
20241015,102200,181481828,1613,1613,1613,1613,0
|
|
20241015,102100,181481828,1613,1613,1613,1613,0
|
|
20241015,102000,181481828,1613,1613,1613,1613,0
|
|
20241015,101900,181481828,1613,1613,1613,1613,15
|
|
20241015,101800,181457633,1612,1612,1612,1612,0
|
|
20241015,101700,181457633,1612,1612,1612,1612,183
|
|
20241015,101600,181162637,1612,1614,1614,1612,150
|
|
20241015,101500,180920703,1615,1615,1615,1615,9
|
|
20241015,101400,180906168,1615,1615,1615,1615,0
|
|
20241015,101300,180906168,1615,1615,1615,1615,0
|
|
20241015,101200,180906168,1615,1615,1615,1614,31
|
|
20241015,101100,180856118,1615,1615,1615,1615,0
|
|
20241015,101000,180856118,1615,1615,1615,1615,100
|
|
20241015,100900,180694618,1615,1615,1615,1615,25
|
|
20241015,100800,180654243,1615,1615,1615,1615,15
|
|
20241015,100700,180630018,1615,1615,1615,1615,10
|
|
20241015,100600,180613868,1615,1614,1615,1614,2005
|
|
20241015,100500,177377793,1612,1612,1612,1612,1500
|
|
20241015,100400,174959793,1611,1611,1611,1611,240
|
|
20241015,100300,174573153,1609,1609,1609,1609,0
|
|
20241015,100200,174573153,1609,1609,1609,1609,0
|
|
20241015,100100,174573153,1609,1609,1609,1609,0
|
|
20241015,100000,174573153,1609,1609,1609,1609,0
|
|
20241015,095900,174573153,1609,1609,1609,1609,30
|
|
20241015,095800,174524883,1609,1609,1609,1609,19
|
|
20241015,095700,174494312,1609,1612,1612,1609,4000
|
|
20241015,095600,168058197,1611,1611,1611,1609,10057
|
|
20241015,095500,151869004,1610,1612,1612,1610,1771
|
|
20241015,095400,149016532,1615,1612,1615,1611,31
|
|
20241015,095300,148966572,1611,1611,1611,1611,0
|
|
20241015,095200,148966572,1611,1611,1611,1611,0
|
|
20241015,095100,148966572,1611,1611,1611,1611,0
|
|
20241015,095000,148966572,1611,1611,1611,1611,200
|
|
20241015,094900,148644372,1611,1612,1612,1611,50
|
|
20241015,094800,148563807,1610,1610,1610,1610,0
|
|
20241015,094700,148563807,1610,1612,1612,1610,2982
|
|
20241015,094600,143759927,1612,1616,1616,1612,4402
|
|
20241015,094500,136658146,1618,1623,1623,1618,516
|
|
20241015,094400,135823178,1623,1623,1623,1623,0
|
|
20241015,094300,135823178,1623,1623,1623,1623,3
|
|
20241015,094200,135818309,1623,1620,1623,1620,9000
|
|
20241015,094100,121222264,1620,1620,1620,1620,24
|
|
20241015,094000,121183384,1620,1620,1620,1620,654
|
|
20241015,093900,120123904,1620,1620,1620,1620,300
|
|
20241015,093800,119637904,1620,1614,1620,1613,2388
|
|
20241015,093700,115784749,1620,1620,1620,1620,12030
|
|
20241015,093600,96296149,1614,1615,1615,1614,2176
|
|
20241015,093500,92783137,1615,1615,1615,1615,0
|
|
20241015,093400,92783137,1615,1617,1617,1615,451
|
|
20241015,093300,92054368,1615,1615,1615,1615,0
|
|
20241015,093200,92054368,1615,1613,1615,1613,5300
|
|
20241015,093100,83497492,1614,1621,1624,1614,15073
|
|
20241015,093000,59122908,1620,1620,1620,1620,0
|
|
20241015,092900,59122908,1620,1620,1620,1620,71
|
|
20241015,092800,59007888,1625,1620,1625,1620,997
|
|
20241015,092700,57392743,1620,1620,1620,1620,1787
|
|
20241015,092600,54497803,1620,1621,1621,1620,1261
|
|
20241015,092500,52454968,1625,1621,1625,1620,642
|
|
20241015,092400,51412343,1625,1625,1625,1625,40
|
|
20241015,092300,51347343,1625,1625,1625,1625,0
|
|
20241015,092200,51347343,1625,1621,1625,1621,466
|
|
20241015,092100,50591893,1625,1625,1625,1625,0
|
|
20241015,092000,50591893,1625,1621,1625,1621,878
|
|
20241015,091900,49166902,1622,1622,1622,1622,10
|
|
20241015,091800,49150682,1622,1622,1622,1622,1000
|
|
20241015,091700,47528682,1619,1621,1621,1619,974
|
|
20241015,091600,45951479,1622,1621,1622,1621,69
|
|
20241015,091500,45839570,1622,1626,1626,1622,35
|
|
20241015,091400,45782720,1626,1626,1626,1626,1
|
|
20241015,091300,45781094,1626,1626,1626,1626,1
|
|
20241015,091200,45779468,1626,1625,1626,1625,241
|
|
20241015,091100,45387613,1626,1625,1626,1625,512
|
|
20241015,091000,44555611,1625,1625,1625,1625,50
|
|
20241015,090900,44474361,1625,1624,1627,1618,1514
|
|
20241015,090800,42014361,1621,1621,1621,1621,3899
|
|
20241015,090700,35694082,1617,1617,1617,1617,0
|
|
20241015,090600,35694082,1617,1620,1621,1617,3473
|
|
20241015,090500,30072676,1625,1625,1625,1625,1
|
|
20241015,090400,30071051,1628,1628,1628,1628,0
|
|
20241015,090300,30071051,1628,1624,1628,1624,8270
|
|
20241015,090200,16622511,1623,1621,1623,1616,5461
|
|
20241015,090100,7772860,1617,1620,1620,1617,2699
|
|
20241015,090000,3407971,1621,1617,1621,1617,2106
|