630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,192700,454914910,1586,1586,1586,1586,17135
|
|
20241017,192600,454914910,1586,1586,1586,1586,0
|
|
20241017,192500,454914910,1586,1586,1586,1586,0
|
|
20241017,192400,454914910,1586,1586,1586,1586,0
|
|
20241017,192300,454914910,1586,1586,1586,1586,0
|
|
20241017,192200,454914910,1586,1586,1586,1586,0
|
|
20241017,192100,454914910,1586,1586,1586,1586,0
|
|
20241017,192000,454914910,1586,1586,1586,1586,0
|
|
20241017,191900,454914910,1586,1586,1586,1586,0
|
|
20241017,191800,454914910,1586,1586,1586,1586,0
|
|
20241017,191700,454914910,1586,1586,1586,1586,0
|
|
20241017,191600,454914910,1586,1586,1586,1586,0
|
|
20241017,191500,454914910,1586,1586,1586,1586,0
|
|
20241017,191400,454914910,1586,1586,1586,1586,0
|
|
20241017,191300,454914910,1586,1586,1586,1586,0
|
|
20241017,191200,454914910,1586,1586,1586,1586,0
|
|
20241017,191100,454914910,1586,1586,1586,1586,0
|
|
20241017,191000,454914910,1586,1586,1586,1586,0
|
|
20241017,190900,454914910,1586,1586,1586,1586,0
|
|
20241017,190800,454914910,1586,1586,1586,1586,0
|
|
20241017,190700,454914910,1586,1586,1586,1586,0
|
|
20241017,190600,454914910,1586,1586,1586,1586,0
|
|
20241017,190500,454914910,1586,1586,1586,1586,0
|
|
20241017,190400,454914910,1586,1586,1586,1586,0
|
|
20241017,190300,454914910,1586,1586,1586,1586,0
|
|
20241017,190200,454914910,1586,1586,1586,1586,0
|
|
20241017,190100,454914910,1586,1586,1586,1586,0
|
|
20241017,190000,454914910,1586,1586,1586,1586,0
|
|
20241017,185900,454914910,1586,1586,1586,1586,0
|
|
20241017,185800,454914910,1586,1586,1586,1586,0
|
|
20241017,185700,454914910,1586,1586,1586,1586,17135
|
|
20241017,185600,454914910,1586,1586,1586,1586,0
|
|
20241017,185500,454914910,1586,1586,1586,1586,0
|
|
20241017,185400,454914910,1586,1586,1586,1586,0
|
|
20241017,185300,454914910,1586,1586,1586,1586,0
|
|
20241017,185200,454914910,1586,1586,1586,1586,0
|
|
20241017,185100,454914910,1586,1586,1586,1586,0
|
|
20241017,185000,454914910,1586,1586,1586,1586,0
|
|
20241017,184900,454914910,1586,1586,1586,1586,0
|
|
20241017,184800,454914910,1586,1586,1586,1586,0
|
|
20241017,184700,454914910,1586,1586,1586,1586,0
|
|
20241017,184600,454914910,1586,1586,1586,1586,0
|
|
20241017,184500,454914910,1586,1586,1586,1586,0
|
|
20241017,184400,454914910,1586,1586,1586,1586,0
|
|
20241017,184300,454914910,1586,1586,1586,1586,0
|
|
20241017,184200,454914910,1586,1586,1586,1586,0
|
|
20241017,184100,454914910,1586,1586,1586,1586,0
|
|
20241017,184000,454914910,1586,1586,1586,1586,0
|
|
20241017,183900,454914910,1586,1586,1586,1586,0
|
|
20241017,183800,454914910,1586,1586,1586,1586,0
|
|
20241017,183700,454914910,1586,1586,1586,1586,0
|
|
20241017,183600,454914910,1586,1586,1586,1586,0
|
|
20241017,183500,454914910,1586,1586,1586,1586,0
|
|
20241017,183400,454914910,1586,1586,1586,1586,0
|
|
20241017,183300,454914910,1586,1586,1586,1586,0
|
|
20241017,183200,454914910,1586,1586,1586,1586,0
|
|
20241017,183100,454914910,1586,1586,1586,1586,0
|
|
20241017,183000,454914910,1586,1586,1586,1586,0
|
|
20241017,182900,454914910,1586,1586,1586,1586,0
|
|
20241017,182800,454914910,1586,1586,1586,1586,0
|
|
20241017,182700,454914910,1586,1586,1586,1586,17135
|
|
20241017,182600,454914910,1586,1586,1586,1586,0
|
|
20241017,182500,454914910,1586,1586,1586,1586,0
|
|
20241017,182400,454914910,1586,1586,1586,1586,0
|
|
20241017,182300,454914910,1586,1586,1586,1586,0
|
|
20241017,182200,454914910,1586,1586,1586,1586,0
|
|
20241017,182100,454914910,1586,1586,1586,1586,0
|
|
20241017,182000,454914910,1586,1586,1586,1586,0
|
|
20241017,181900,454914910,1586,1586,1586,1586,0
|
|
20241017,181800,454914910,1586,1586,1586,1586,0
|
|
20241017,181700,454914910,1586,1586,1586,1586,0
|
|
20241017,181600,454914910,1586,1586,1586,1586,0
|
|
20241017,181500,454914910,1586,1586,1586,1586,0
|
|
20241017,181400,454914910,1586,1586,1586,1586,0
|
|
20241017,181300,454914910,1586,1586,1586,1586,0
|
|
20241017,181200,454914910,1586,1586,1586,1586,0
|
|
20241017,181100,454914910,1586,1586,1586,1586,0
|
|
20241017,181000,454914910,1586,1586,1586,1586,0
|
|
20241017,180900,454914910,1586,1586,1586,1586,0
|
|
20241017,180800,454914910,1586,1586,1586,1586,0
|
|
20241017,180700,454914910,1586,1586,1586,1586,0
|
|
20241017,180600,454914910,1586,1586,1586,1586,0
|
|
20241017,180500,454914910,1586,1586,1586,1586,0
|
|
20241017,180400,454914910,1586,1586,1586,1586,0
|
|
20241017,180300,454914910,1586,1586,1586,1586,0
|
|
20241017,180200,454914910,1586,1586,1586,1586,0
|
|
20241017,180100,454914910,1586,1586,1586,1586,0
|
|
20241017,180000,454914910,1586,1586,1586,1586,0
|
|
20241017,175900,454914910,1586,1586,1586,1586,0
|
|
20241017,175800,454914910,1586,1586,1586,1586,0
|
|
20241017,175700,454914910,1586,1586,1586,1586,17135
|
|
20241017,175600,454914910,1586,1586,1586,1586,0
|
|
20241017,175500,454914910,1586,1586,1586,1586,0
|
|
20241017,175400,454914910,1586,1586,1586,1586,0
|
|
20241017,175300,454914910,1586,1586,1586,1586,0
|
|
20241017,175200,454914910,1586,1586,1586,1586,0
|
|
20241017,175100,454914910,1586,1586,1586,1586,0
|
|
20241017,175000,454914910,1586,1586,1586,1586,0
|
|
20241017,174900,454914910,1586,1586,1586,1586,0
|
|
20241017,174800,454914910,1586,1586,1586,1586,0
|
|
20241017,174700,454914910,1586,1586,1586,1586,0
|
|
20241017,174600,454914910,1586,1586,1586,1586,0
|
|
20241017,174500,454914910,1586,1586,1586,1586,0
|
|
20241017,174400,454914910,1586,1586,1586,1586,0
|
|
20241017,174300,454914910,1586,1586,1586,1586,0
|
|
20241017,174200,454914910,1586,1586,1586,1586,0
|
|
20241017,174100,454914910,1586,1586,1586,1586,0
|
|
20241017,174000,454914910,1586,1586,1586,1586,0
|
|
20241017,173900,454914910,1586,1586,1586,1586,0
|
|
20241017,173800,454914910,1586,1586,1586,1586,0
|
|
20241017,173700,454914910,1586,1586,1586,1586,0
|
|
20241017,173600,454914910,1586,1586,1586,1586,0
|
|
20241017,173500,454914910,1586,1586,1586,1586,0
|
|
20241017,173400,454914910,1586,1586,1586,1586,0
|
|
20241017,173300,454914910,1586,1586,1586,1586,0
|
|
20241017,173200,454914910,1586,1586,1586,1586,0
|
|
20241017,173100,454914910,1586,1586,1586,1586,0
|
|
20241017,173000,454914910,1586,1586,1586,1586,0
|
|
20241017,172900,454914910,1586,1586,1586,1586,0
|
|
20241017,172800,454914910,1586,1586,1586,1586,0
|
|
20241017,172700,454914910,1586,1586,1586,1586,17135
|
|
20241017,172600,454914910,1586,1586,1586,1586,0
|
|
20241017,172500,454914910,1586,1586,1586,1586,0
|
|
20241017,172400,454914910,1586,1586,1586,1586,0
|
|
20241017,172300,454914910,1586,1586,1586,1586,0
|
|
20241017,172200,454914910,1586,1586,1586,1586,0
|
|
20241017,172100,454914910,1586,1586,1586,1586,0
|
|
20241017,172000,454914910,1586,1586,1586,1586,0
|
|
20241017,171900,454914910,1586,1586,1586,1586,0
|
|
20241017,171800,454914910,1586,1586,1586,1586,0
|
|
20241017,171700,454914910,1586,1586,1586,1586,0
|
|
20241017,171600,454914910,1586,1586,1586,1586,0
|
|
20241017,171500,454914910,1586,1586,1586,1586,0
|
|
20241017,171400,454914910,1586,1586,1586,1586,0
|
|
20241017,171300,454914910,1586,1586,1586,1586,0
|
|
20241017,171200,454914910,1586,1586,1586,1586,0
|
|
20241017,171100,454914910,1586,1586,1586,1586,0
|
|
20241017,171000,454914910,1586,1586,1586,1586,0
|
|
20241017,170900,454914910,1586,1586,1586,1586,0
|
|
20241017,170800,454914910,1586,1586,1586,1586,0
|
|
20241017,170700,454914910,1586,1586,1586,1586,0
|
|
20241017,170600,454914910,1586,1586,1586,1586,0
|
|
20241017,170500,454914910,1586,1586,1586,1586,0
|
|
20241017,170400,454914910,1586,1586,1586,1586,0
|
|
20241017,170300,454914910,1586,1586,1586,1586,0
|
|
20241017,170200,454914910,1586,1586,1586,1586,0
|
|
20241017,170100,454914910,1586,1586,1586,1586,0
|
|
20241017,170000,454914910,1586,1586,1586,1586,0
|
|
20241017,165900,454914910,1586,1586,1586,1586,0
|
|
20241017,165800,454914910,1586,1586,1586,1586,0
|
|
20241017,165700,454914910,1586,1586,1586,1586,17135
|
|
20241017,165600,454914910,1586,1586,1586,1586,0
|
|
20241017,165500,454914910,1586,1586,1586,1586,0
|
|
20241017,165400,454914910,1586,1586,1586,1586,0
|
|
20241017,165300,454914910,1586,1586,1586,1586,0
|
|
20241017,165200,454914910,1586,1586,1586,1586,0
|
|
20241017,165100,454914910,1586,1586,1586,1586,0
|
|
20241017,165000,454914910,1586,1586,1586,1586,0
|
|
20241017,164900,454914910,1586,1586,1586,1586,0
|
|
20241017,164800,454914910,1586,1586,1586,1586,0
|
|
20241017,164700,454914910,1586,1586,1586,1586,0
|
|
20241017,164600,454914910,1586,1586,1586,1586,0
|
|
20241017,164500,454914910,1586,1586,1586,1586,0
|
|
20241017,164400,454914910,1586,1586,1586,1586,0
|
|
20241017,164300,454914910,1586,1586,1586,1586,0
|
|
20241017,164200,454914910,1586,1586,1586,1586,0
|
|
20241017,164100,454914910,1586,1586,1586,1586,0
|
|
20241017,164000,454914910,1586,1586,1586,1586,0
|
|
20241017,163900,454914910,1586,1586,1586,1586,0
|
|
20241017,163800,454914910,1586,1586,1586,1586,0
|
|
20241017,163700,454914910,1586,1586,1586,1586,0
|
|
20241017,163600,454914910,1586,1586,1586,1586,0
|
|
20241017,163500,454914910,1586,1586,1586,1586,0
|
|
20241017,163400,454914910,1586,1586,1586,1586,0
|
|
20241017,163300,454914910,1586,1586,1586,1586,0
|
|
20241017,163200,454914910,1586,1586,1586,1586,0
|
|
20241017,163100,454914910,1586,1586,1586,1586,0
|
|
20241017,163000,454914910,1586,1586,1586,1586,0
|
|
20241017,162900,454914910,1586,1586,1586,1586,0
|
|
20241017,162800,454914910,1586,1586,1586,1586,0
|
|
20241017,162700,454914910,1586,1586,1586,1586,17135
|
|
20241017,162600,454914910,1586,1586,1586,1586,0
|
|
20241017,162500,454914910,1586,1586,1586,1586,0
|
|
20241017,162400,454914910,1586,1586,1586,1586,0
|
|
20241017,162300,454914910,1586,1586,1586,1586,0
|
|
20241017,162200,454914910,1586,1586,1586,1586,0
|
|
20241017,162100,454914910,1586,1586,1586,1586,0
|
|
20241017,162000,454914910,1586,1586,1586,1586,0
|
|
20241017,161900,454914910,1586,1586,1586,1586,0
|
|
20241017,161800,454914910,1586,1586,1586,1586,0
|
|
20241017,161700,454914910,1586,1586,1586,1586,0
|
|
20241017,161600,454914910,1586,1586,1586,1586,0
|
|
20241017,161500,454914910,1586,1586,1586,1586,0
|
|
20241017,161400,454914910,1586,1586,1586,1586,0
|
|
20241017,161300,454914910,1586,1586,1586,1586,0
|
|
20241017,161200,454914910,1586,1586,1586,1586,0
|
|
20241017,161100,454914910,1586,1586,1586,1586,0
|
|
20241017,161000,454914910,1586,1586,1586,1586,0
|
|
20241017,160900,454914910,1586,1586,1586,1586,0
|
|
20241017,160800,454914910,1586,1586,1586,1586,0
|
|
20241017,160700,454914910,1586,1586,1586,1586,0
|
|
20241017,160600,454914910,1586,1586,1586,1586,0
|
|
20241017,160500,454914910,1586,1586,1586,1586,0
|
|
20241017,160400,454914910,1586,1586,1586,1586,0
|
|
20241017,160300,454914910,1586,1586,1586,1586,0
|
|
20241017,160200,454914910,1586,1586,1586,1586,0
|
|
20241017,160100,454914910,1586,1586,1586,1586,0
|
|
20241017,160000,454914910,1586,1586,1586,1586,0
|
|
20241017,155900,454914910,1586,1586,1586,1586,0
|
|
20241017,155800,454914910,1586,1586,1586,1586,0
|
|
20241017,155700,454914910,1586,1586,1586,1586,17135
|
|
20241017,155600,454914910,1586,1586,1586,1586,0
|
|
20241017,155500,454914910,1586,1586,1586,1586,0
|
|
20241017,155400,454914910,1586,1586,1586,1586,0
|
|
20241017,155300,454914910,1586,1586,1586,1586,0
|
|
20241017,155200,454914910,1586,1586,1586,1586,0
|
|
20241017,155100,454914910,1586,1586,1586,1586,0
|
|
20241017,155000,454914910,1586,1586,1586,1586,0
|
|
20241017,154900,454914910,1586,1586,1586,1586,0
|
|
20241017,154800,454914910,1586,1586,1586,1586,0
|
|
20241017,154700,454914910,1586,1586,1586,1586,0
|
|
20241017,154600,454914910,1586,1586,1586,1586,0
|
|
20241017,154500,454914910,1586,1586,1586,1586,0
|
|
20241017,154400,454914910,1586,1586,1586,1586,0
|
|
20241017,154300,454914910,1586,1586,1586,1586,0
|
|
20241017,154200,454914910,1586,1586,1586,1586,0
|
|
20241017,154100,454914910,1586,1586,1586,1586,0
|
|
20241017,154000,454914910,1586,1586,1586,1586,0
|
|
20241017,153900,454914910,1586,1586,1586,1586,0
|
|
20241017,153800,454914910,1586,1586,1586,1586,0
|
|
20241017,153700,454914910,1586,1586,1586,1586,0
|
|
20241017,153600,454914910,1586,1586,1586,1586,0
|
|
20241017,153500,454914910,1586,1586,1586,1586,0
|
|
20241017,153400,454914910,1586,1586,1586,1586,0
|
|
20241017,153300,454914910,1586,1586,1586,1586,0
|
|
20241017,153200,454914910,1586,1586,1586,1586,0
|
|
20241017,153100,454914910,1586,1586,1586,1586,0
|
|
20241017,153000,454914910,1586,1586,1586,1586,17135
|
|
20241017,152900,427738800,1590,1590,1590,1590,0
|
|
20241017,152800,427738800,1590,1590,1590,1590,0
|
|
20241017,152700,427738800,1590,1590,1590,1590,0
|
|
20241017,152600,427738800,1590,1590,1590,1590,0
|
|
20241017,152500,427738800,1590,1590,1590,1590,0
|
|
20241017,152400,427738800,1590,1590,1590,1590,0
|
|
20241017,152300,427738800,1590,1590,1590,1590,0
|
|
20241017,152200,427738800,1590,1590,1590,1590,0
|
|
20241017,152100,427738800,1590,1590,1590,1590,0
|
|
20241017,152000,427738800,1590,1590,1590,1590,0
|
|
20241017,151900,427738800,1590,1591,1595,1590,826
|
|
20241017,151800,426425262,1596,1591,1596,1590,420
|
|
20241017,151700,425757170,1596,1591,1596,1591,2
|
|
20241017,151600,425753983,1596,1596,1596,1596,6
|
|
20241017,151500,425744407,1597,1597,1597,1597,0
|
|
20241017,151400,425744407,1597,1591,1597,1590,396
|
|
20241017,151300,425114702,1597,1597,1597,1597,0
|
|
20241017,151200,425114702,1597,1590,1597,1590,501
|
|
20241017,151100,424318105,1597,1590,1597,1590,875
|
|
20241017,151000,422926848,1597,1593,1597,1591,575
|
|
20241017,150900,422011264,1597,1597,1597,1597,0
|
|
20241017,150800,422011264,1597,1593,1597,1593,63
|
|
20241017,150700,421910669,1597,1597,1597,1597,1
|
|
20241017,150600,421909072,1597,1597,1597,1597,0
|
|
20241017,150500,421909072,1597,1597,1597,1597,1
|
|
20241017,150400,421907475,1593,1595,1597,1593,214
|
|
20241017,150300,421565944,1597,1597,1597,1597,5
|
|
20241017,150200,421557959,1597,1597,1597,1597,0
|
|
20241017,150100,421557959,1597,1597,1597,1597,0
|
|
20241017,150000,421557959,1597,1592,1597,1592,501
|
|
20241017,145900,420760362,1597,1597,1597,1597,0
|
|
20241017,145800,420760362,1597,1597,1597,1597,0
|
|
20241017,145700,420760362,1597,1592,1597,1592,484
|
|
20241017,145600,419989829,1592,1593,1593,1592,551
|
|
20241017,145500,419112292,1597,1597,1597,1597,0
|
|
20241017,145400,419112292,1597,1597,1597,1597,1
|
|
20241017,145300,419110695,1597,1597,1597,1597,2
|
|
20241017,145200,419107501,1597,1597,1597,1597,0
|
|
20241017,145100,419107501,1597,1597,1597,1597,0
|
|
20241017,145000,419107501,1597,1597,1597,1597,0
|
|
20241017,144900,419107501,1597,1597,1597,1597,0
|
|
20241017,144800,419107501,1597,1597,1597,1597,1
|
|
20241017,144700,419105904,1597,1595,1597,1593,878
|
|
20241017,144600,417707104,1597,1597,1597,1597,0
|
|
20241017,144500,417707104,1597,1597,1597,1597,1
|
|
20241017,144400,417705507,1597,1597,1597,1597,0
|
|
20241017,144300,417705507,1597,1597,1597,1597,1
|
|
20241017,144200,417703910,1592,1592,1592,1592,1005
|
|
20241017,144100,416103950,1597,1597,1597,1597,0
|
|
20241017,144000,416103950,1597,1597,1597,1596,15
|
|
20241017,143900,416080008,1596,1596,1596,1596,1051
|
|
20241017,143800,414402612,1596,1596,1596,1596,0
|
|
20241017,143700,414402612,1596,1596,1596,1596,0
|
|
20241017,143600,414402612,1596,1590,1596,1590,2
|
|
20241017,143500,414399426,1596,1592,1596,1590,1035
|
|
20241017,143400,412752213,1596,1594,1596,1594,807
|
|
20241017,143300,411465853,1594,1594,1594,1594,1
|
|
20241017,143200,411464259,1594,1594,1594,1594,0
|
|
20241017,143100,411464259,1594,1594,1594,1594,0
|
|
20241017,143000,411464259,1594,1594,1594,1594,50
|
|
20241017,142900,411384559,1594,1594,1594,1594,0
|
|
20241017,142800,411384559,1594,1594,1594,1594,1
|
|
20241017,142700,411382965,1594,1594,1594,1594,0
|
|
20241017,142600,411382965,1594,1594,1594,1594,0
|
|
20241017,142500,411382965,1594,1594,1594,1594,0
|
|
20241017,142400,411382965,1594,1594,1594,1590,2241
|
|
20241017,142300,407815610,1594,1594,1594,1594,0
|
|
20241017,142200,407815610,1594,1594,1594,1594,0
|
|
20241017,142100,407815610,1594,1594,1594,1594,0
|
|
20241017,142000,407815610,1594,1594,1594,1594,239
|
|
20241017,141900,407434644,1594,1594,1594,1594,1
|
|
20241017,141800,407433050,1593,1594,1594,1593,2
|
|
20241017,141700,407429863,1593,1593,1593,1593,0
|
|
20241017,141600,407429863,1593,1593,1593,1593,0
|
|
20241017,141500,407429863,1593,1593,1593,1593,0
|
|
20241017,141400,407429863,1593,1593,1593,1593,0
|
|
20241017,141300,407429863,1593,1593,1593,1593,308
|
|
20241017,141200,406939219,1593,1593,1593,1593,0
|
|
20241017,141100,406939219,1593,1593,1593,1593,0
|
|
20241017,141000,406939219,1593,1593,1593,1593,0
|
|
20241017,140900,406939219,1593,1593,1593,1593,3
|
|
20241017,140800,406934440,1593,1593,1593,1593,0
|
|
20241017,140700,406934440,1593,1593,1593,1593,0
|
|
20241017,140600,406934440,1593,1593,1593,1593,3
|
|
20241017,140500,406929661,1593,1591,1593,1590,1809
|
|
20241017,140400,404053289,1592,1592,1592,1592,215
|
|
20241017,140300,403711009,1593,1593,1593,1593,16
|
|
20241017,140200,403685521,1593,1593,1593,1593,0
|
|
20241017,140100,403685521,1593,1593,1593,1593,0
|
|
20241017,140000,403685521,1593,1593,1593,1593,17
|
|
20241017,135900,403658440,1592,1592,1592,1592,1
|
|
20241017,135800,403656848,1593,1593,1593,1593,0
|
|
20241017,135700,403656848,1593,1593,1593,1593,152
|
|
20241017,135600,403414712,1593,1593,1593,1593,0
|
|
20241017,135500,403414712,1593,1593,1593,1593,0
|
|
20241017,135400,403414712,1593,1593,1593,1593,49
|
|
20241017,135300,403336655,1594,1594,1594,1594,0
|
|
20241017,135200,403336655,1594,1594,1594,1594,0
|
|
20241017,135100,403336655,1594,1594,1594,1594,21
|
|
20241017,135000,403303181,1594,1594,1594,1594,0
|
|
20241017,134900,403303181,1594,1594,1594,1594,4
|
|
20241017,134800,403296805,1594,1594,1594,1594,0
|
|
20241017,134700,403296805,1594,1594,1594,1594,132
|
|
20241017,134600,403086397,1594,1594,1594,1594,238
|
|
20241017,134500,402707025,1594,1594,1594,1594,0
|
|
20241017,134400,402707025,1594,1594,1594,1594,0
|
|
20241017,134300,402707025,1594,1594,1594,1594,0
|
|
20241017,134200,402707025,1594,1594,1594,1594,0
|
|
20241017,134100,402707025,1594,1594,1594,1594,250
|
|
20241017,134000,402308525,1594,1595,1595,1594,244
|
|
20241017,133900,401919588,1596,1596,1596,1596,0
|
|
20241017,133800,401919588,1596,1596,1596,1596,0
|
|
20241017,133700,401919588,1596,1596,1596,1596,0
|
|
20241017,133600,401919588,1596,1596,1596,1596,0
|
|
20241017,133500,401919588,1596,1596,1596,1596,0
|
|
20241017,133400,401919588,1596,1596,1596,1596,0
|
|
20241017,133300,401919588,1596,1596,1596,1596,1
|
|
20241017,133200,401917992,1596,1596,1596,1596,0
|
|
20241017,133100,401917992,1596,1596,1596,1596,0
|
|
20241017,133000,401917992,1596,1594,1596,1594,1001
|
|
20241017,132900,400322396,1594,1594,1594,1594,100
|
|
20241017,132800,400162996,1597,1597,1597,1597,0
|
|
20241017,132700,400162996,1597,1597,1597,1597,0
|
|
20241017,132600,400162996,1597,1597,1597,1594,973
|
|
20241017,132500,398612028,1594,1594,1594,1594,338
|
|
20241017,132400,398073256,1597,1597,1597,1597,0
|
|
20241017,132300,398073256,1597,1597,1597,1597,1
|
|
20241017,132200,398071659,1597,1597,1597,1597,736
|
|
20241017,132100,396896267,1597,1597,1597,1597,0
|
|
20241017,132000,396896267,1597,1597,1597,1597,0
|
|
20241017,131900,396896267,1597,1597,1597,1597,0
|
|
20241017,131800,396896267,1597,1597,1597,1597,0
|
|
20241017,131700,396896267,1597,1597,1597,1597,0
|
|
20241017,131600,396896267,1597,1597,1597,1597,5
|
|
20241017,131500,396888282,1597,1597,1597,1597,0
|
|
20241017,131400,396888282,1597,1597,1597,1597,0
|
|
20241017,131300,396888282,1597,1597,1597,1597,0
|
|
20241017,131200,396888282,1597,1597,1597,1597,0
|
|
20241017,131100,396888282,1597,1595,1597,1595,3
|
|
20241017,131000,396883495,1598,1598,1598,1598,0
|
|
20241017,130900,396883495,1598,1598,1598,1598,0
|
|
20241017,130800,396883495,1598,1598,1598,1598,1
|
|
20241017,130700,396881897,1598,1598,1598,1598,0
|
|
20241017,130600,396881897,1598,1598,1598,1598,0
|
|
20241017,130500,396881897,1598,1596,1598,1596,17
|
|
20241017,130400,396854763,1598,1598,1598,1598,0
|
|
20241017,130300,396854763,1598,1598,1598,1598,1
|
|
20241017,130200,396853165,1595,1595,1595,1595,120
|
|
20241017,130100,396661765,1599,1599,1599,1599,0
|
|
20241017,130000,396661765,1599,1599,1599,1599,0
|
|
20241017,125900,396661765,1599,1597,1599,1597,2001
|
|
20241017,125800,393464265,1598,1598,1598,1598,0
|
|
20241017,125700,393464265,1598,1598,1598,1598,0
|
|
20241017,125600,393464265,1598,1598,1598,1598,0
|
|
20241017,125500,393464265,1598,1595,1598,1594,1333
|
|
20241017,125400,391337956,1596,1596,1596,1596,0
|
|
20241017,125300,391337956,1596,1596,1596,1596,2
|
|
20241017,125200,391334764,1596,1596,1596,1596,3
|
|
20241017,125100,391329976,1596,1596,1596,1596,0
|
|
20241017,125000,391329976,1596,1596,1596,1596,1
|
|
20241017,124900,391328380,1595,1595,1595,1595,2
|
|
20241017,124800,391325190,1596,1595,1596,1595,17
|
|
20241017,124700,391298074,1595,1595,1595,1595,0
|
|
20241017,124600,391298074,1595,1595,1595,1595,0
|
|
20241017,124500,391298074,1595,1595,1595,1595,1
|
|
20241017,124400,391296479,1595,1595,1595,1595,0
|
|
20241017,124300,391296479,1595,1595,1595,1595,0
|
|
20241017,124200,391296479,1595,1595,1595,1595,101
|
|
20241017,124100,391135384,1595,1595,1595,1595,0
|
|
20241017,124000,391135384,1595,1595,1595,1595,1
|
|
20241017,123900,391133789,1595,1595,1595,1595,0
|
|
20241017,123800,391133789,1595,1595,1595,1595,0
|
|
20241017,123700,391133789,1595,1595,1595,1595,1
|
|
20241017,123600,391132194,1592,1592,1592,1592,0
|
|
20241017,123500,391132194,1592,1592,1592,1592,0
|
|
20241017,123400,391132194,1592,1596,1596,1592,184
|
|
20241017,123300,390839258,1596,1596,1596,1596,0
|
|
20241017,123200,390839258,1596,1596,1596,1596,0
|
|
20241017,123100,390839258,1596,1596,1596,1596,0
|
|
20241017,123000,390839258,1596,1596,1596,1596,0
|
|
20241017,122900,390839258,1596,1596,1596,1596,0
|
|
20241017,122800,390839258,1596,1596,1596,1596,0
|
|
20241017,122700,390839258,1596,1596,1596,1596,0
|
|
20241017,122600,390839258,1596,1596,1596,1596,0
|
|
20241017,122500,390839258,1596,1591,1596,1591,747
|
|
20241017,122400,389650766,1598,1598,1598,1598,1
|
|
20241017,122300,389649168,1598,1590,1598,1590,203
|
|
20241017,122200,389326374,1598,1598,1598,1598,0
|
|
20241017,122100,389326374,1598,1592,1598,1592,4666
|
|
20241017,122000,381898078,1592,1587,1592,1587,22
|
|
20241017,121900,381863134,1588,1588,1588,1588,10
|
|
20241017,121800,381847254,1592,1588,1592,1587,532
|
|
20241017,121700,381002460,1588,1591,1591,1588,384
|
|
20241017,121600,380392662,1591,1588,1591,1587,50
|
|
20241017,121500,380313297,1590,1590,1590,1590,0
|
|
20241017,121400,380313297,1590,1592,1592,1590,130
|
|
20241017,121300,380106357,1592,1592,1592,1592,210
|
|
20241017,121200,379772037,1591,1585,1591,1585,620
|
|
20241017,121100,378786692,1589,1589,1589,1589,0
|
|
20241017,121000,378786692,1589,1589,1589,1589,2738
|
|
20241017,120900,374436010,1589,1589,1589,1589,0
|
|
20241017,120800,374436010,1589,1589,1589,1589,120
|
|
20241017,120700,374245330,1589,1589,1589,1589,0
|
|
20241017,120600,374245330,1589,1589,1589,1585,369
|
|
20241017,120500,373659505,1589,1587,1589,1587,200
|
|
20241017,120400,373341936,1587,1587,1587,1587,0
|
|
20241017,120300,373341936,1587,1587,1587,1587,1
|
|
20241017,120200,373340349,1587,1587,1587,1587,0
|
|
20241017,120100,373340349,1587,1584,1587,1584,11
|
|
20241017,120000,373322922,1587,1587,1587,1587,1
|
|
20241017,115900,373321335,1587,1584,1587,1583,506
|
|
20241017,115800,372520313,1587,1587,1587,1587,2
|
|
20241017,115700,372517139,1584,1586,1587,1584,1154
|
|
20241017,115600,370686914,1586,1586,1586,1586,0
|
|
20241017,115500,370686914,1586,1586,1586,1586,0
|
|
20241017,115400,370686914,1586,1586,1586,1586,1
|
|
20241017,115300,370685328,1586,1586,1586,1586,0
|
|
20241017,115200,370685328,1586,1585,1586,1582,12755
|
|
20241017,115100,350471829,1585,1583,1585,1582,2442
|
|
20241017,115000,346606191,1587,1587,1587,1587,0
|
|
20241017,114900,346606191,1587,1587,1587,1587,20
|
|
20241017,114800,346574451,1587,1587,1587,1587,30
|
|
20241017,114700,346526841,1587,1588,1588,1587,21
|
|
20241017,114600,346493513,1584,1588,1588,1584,105
|
|
20241017,114500,346327173,1588,1588,1588,1588,868
|
|
20241017,114400,344948789,1588,1582,1588,1582,296
|
|
20241017,114300,344480511,1588,1588,1588,1588,1
|
|
20241017,114200,344478923,1588,1588,1588,1588,0
|
|
20241017,114100,344478923,1588,1582,1588,1582,22
|
|
20241017,114000,344444113,1588,1588,1588,1588,0
|
|
20241017,113900,344444113,1588,1588,1588,1588,1
|
|
20241017,113800,344442525,1581,1587,1588,1581,3021
|
|
20241017,113700,339663208,1589,1589,1589,1589,0
|
|
20241017,113600,339663208,1589,1589,1589,1589,0
|
|
20241017,113500,339663208,1589,1589,1589,1589,1
|
|
20241017,113400,339661619,1586,1589,1590,1586,2303
|
|
20241017,113300,336000966,1589,1589,1589,1589,0
|
|
20241017,113200,336000966,1589,1589,1589,1589,0
|
|
20241017,113100,336000966,1589,1586,1589,1585,474
|
|
20241017,113000,335249086,1590,1590,1590,1590,1
|
|
20241017,112900,335247496,1586,1590,1590,1586,501
|
|
20241017,112800,334450910,1590,1585,1590,1584,5
|
|
20241017,112700,334442983,1586,1589,1589,1586,466
|
|
20241017,112600,333702512,1589,1589,1589,1585,503
|
|
20241017,112500,332904152,1589,1589,1589,1589,1
|
|
20241017,112400,332902563,1583,1583,1583,1583,1
|
|
20241017,112300,332900980,1590,1582,1590,1582,1031
|
|
20241017,112200,331269930,1582,1590,1590,1582,1096
|
|
20241017,112100,329534982,1582,1582,1582,1582,1
|
|
20241017,112000,329533400,1592,1580,1592,1580,6300
|
|
20241017,111900,319515830,1580,1580,1580,1579,761
|
|
20241017,111800,318313464,1585,1584,1585,1584,196
|
|
20241017,111700,318002999,1585,1585,1585,1585,1
|
|
20241017,111600,318001414,1584,1584,1584,1584,0
|
|
20241017,111500,318001414,1584,1584,1584,1584,100
|
|
20241017,111400,317843014,1584,1584,1584,1584,0
|
|
20241017,111300,317843014,1584,1579,1584,1579,5
|
|
20241017,111200,317835114,1584,1580,1584,1580,36
|
|
20241017,111100,317778170,1580,1580,1580,1580,770
|
|
20241017,111000,316561570,1580,1580,1580,1580,1
|
|
20241017,110900,316559990,1580,1580,1580,1580,0
|
|
20241017,110800,316559990,1580,1580,1580,1580,1
|
|
20241017,110700,316558410,1573,1573,1573,1573,0
|
|
20241017,110600,316558410,1573,1575,1581,1573,18230
|
|
20241017,110500,287851981,1575,1581,1585,1574,27055
|
|
20241017,110400,245216575,1590,1590,1590,1590,1
|
|
20241017,110300,245214985,1581,1579,1591,1579,5
|
|
20241017,110200,245207074,1578,1593,1593,1578,7797
|
|
20241017,110100,232902779,1594,1594,1594,1594,0
|
|
20241017,110000,232902779,1594,1586,1594,1585,381
|
|
20241017,105900,232298825,1599,1599,1599,1599,0
|
|
20241017,105800,232298825,1599,1599,1599,1599,0
|
|
20241017,105700,232298825,1599,1582,1599,1582,402
|
|
20241017,105600,231661701,1585,1580,1585,1580,970
|
|
20241017,105500,230129096,1580,1579,1580,1579,997
|
|
20241017,105400,228554832,1580,1580,1580,1580,2552
|
|
20241017,105300,224522672,1580,1578,1580,1578,6515
|
|
20241017,105200,214240110,1578,1578,1578,1578,8539
|
|
20241017,105100,200765568,1575,1580,1580,1575,6700
|
|
20241017,105000,190204642,1580,1579,1580,1579,2
|
|
20241017,104900,190201483,1580,1581,1585,1580,10765
|
|
20241017,104800,173192238,1585,1583,1589,1581,4754
|
|
20241017,104700,165674635,1589,1589,1589,1589,899
|
|
20241017,104600,164246124,1589,1585,1589,1585,680
|
|
20241017,104500,163168280,1589,1584,1589,1583,1528
|
|
20241017,104400,160748167,1585,1599,1599,1585,33060
|
|
20241017,104300,108171177,1600,1594,1600,1594,811
|
|
20241017,104200,106878437,1600,1600,1600,1600,1
|
|
20241017,104100,106876837,1598,1597,1598,1597,1249
|
|
20241017,104000,104881048,1597,1597,1597,1597,33
|
|
20241017,103900,104828347,1597,1597,1597,1597,0
|
|
20241017,103800,104828347,1597,1597,1597,1594,166
|
|
20241017,103700,104563678,1600,1600,1600,1600,5
|
|
20241017,103600,104555678,1600,1600,1600,1600,0
|
|
20241017,103500,104555678,1600,1600,1600,1600,50
|
|
20241017,103400,104475678,1600,1600,1600,1600,0
|
|
20241017,103300,104475678,1600,1600,1600,1600,1
|
|
20241017,103200,104474078,1600,1600,1600,1600,0
|
|
20241017,103100,104474078,1600,1600,1600,1600,0
|
|
20241017,103000,104474078,1600,1600,1600,1600,21
|
|
20241017,102900,104440478,1600,1600,1600,1600,0
|
|
20241017,102800,104440478,1600,1597,1600,1597,2
|
|
20241017,102700,104437281,1598,1598,1598,1598,1
|
|
20241017,102600,104435683,1600,1600,1600,1597,102
|
|
20241017,102500,104272486,1600,1600,1600,1600,100
|
|
20241017,102400,104112486,1600,1600,1600,1600,1
|
|
20241017,102300,104110886,1600,1600,1600,1600,0
|
|
20241017,102200,104110886,1600,1594,1600,1594,955
|
|
20241017,102100,102588610,1600,1600,1600,1600,0
|
|
20241017,102000,102588610,1600,1600,1600,1600,1
|
|
20241017,101900,102587010,1594,1594,1594,1594,0
|
|
20241017,101800,102587010,1594,1594,1594,1594,0
|
|
20241017,101700,102587010,1594,1594,1594,1594,566
|
|
20241017,101600,101684806,1595,1595,1595,1595,242
|
|
20241017,101500,101298816,1595,1595,1595,1595,0
|
|
20241017,101400,101298816,1595,1595,1595,1595,0
|
|
20241017,101300,101298816,1595,1595,1595,1595,0
|
|
20241017,101200,101298816,1595,1597,1597,1595,300
|
|
20241017,101100,100819957,1600,1600,1600,1600,13
|
|
20241017,101000,100799157,1600,1600,1600,1600,120
|
|
20241017,100900,100607157,1598,1598,1598,1598,0
|
|
20241017,100800,100607157,1598,1598,1598,1598,5
|
|
20241017,100700,100599167,1600,1600,1600,1600,0
|
|
20241017,100600,100599167,1600,1600,1600,1600,15
|
|
20241017,100500,100575167,1597,1597,1597,1597,0
|
|
20241017,100400,100575167,1597,1597,1597,1597,109
|
|
20241017,100300,100401094,1597,1597,1597,1597,1
|
|
20241017,100200,100399497,1597,1597,1597,1597,0
|
|
20241017,100100,100399497,1597,1597,1597,1597,241
|
|
20241017,100000,100014620,1597,1597,1597,1597,0
|
|
20241017,095900,100014620,1597,1599,1600,1597,301
|
|
20241017,095800,99533024,1597,1597,1597,1597,0
|
|
20241017,095700,99533024,1597,1597,1597,1597,0
|
|
20241017,095600,99533024,1597,1597,1597,1597,0
|
|
20241017,095500,99533024,1597,1597,1597,1597,349
|
|
20241017,095400,98975671,1597,1597,1597,1597,100
|
|
20241017,095300,98815971,1597,1597,1597,1597,0
|
|
20241017,095200,98815971,1597,1597,1597,1597,0
|
|
20241017,095100,98815971,1597,1597,1597,1597,0
|
|
20241017,095000,98815971,1597,1600,1600,1597,220
|
|
20241017,094900,98464459,1599,1599,1599,1599,3
|
|
20241017,094800,98459662,1600,1600,1600,1600,0
|
|
20241017,094700,98459662,1600,1600,1600,1600,0
|
|
20241017,094600,98459662,1600,1600,1600,1600,9
|
|
20241017,094500,98445262,1611,1611,1611,1611,6
|
|
20241017,094400,98435596,1613,1613,1613,1613,0
|
|
20241017,094300,98435596,1613,1596,1613,1596,1491
|
|
20241017,094200,96055902,1596,1600,1600,1596,3940
|
|
20241017,094100,89765495,1601,1603,1603,1601,80
|
|
20241017,094000,89637315,1605,1606,1606,1605,15
|
|
20241017,093900,89613227,1608,1608,1608,1608,5
|
|
20241017,093800,89605187,1608,1608,1608,1608,4
|
|
20241017,093700,89598755,1599,1600,1607,1599,1753
|
|
20241017,093600,86794865,1601,1601,1601,1601,316
|
|
20241017,093500,86288949,1601,1601,1601,1601,500
|
|
20241017,093400,85488449,1601,1601,1601,1601,50
|
|
20241017,093300,85408399,1601,1601,1601,1601,0
|
|
20241017,093200,85408399,1601,1603,1603,1600,2431
|
|
20241017,093100,81516253,1602,1617,1617,1602,79
|
|
20241017,093000,81389612,1619,1616,1619,1616,620
|
|
20241017,092900,80386427,1622,1603,1623,1599,6124
|
|
20241017,092800,70497346,1597,1603,1603,1597,2514
|
|
20241017,092700,66475785,1603,1603,1603,1603,0
|
|
20241017,092600,66475785,1603,1603,1603,1603,0
|
|
20241017,092500,66475785,1603,1600,1603,1599,663
|
|
20241017,092400,65415242,1599,1599,1599,1599,0
|
|
20241017,092300,65415242,1599,1599,1599,1599,0
|
|
20241017,092200,65415242,1599,1600,1600,1599,12
|
|
20241017,092100,65396053,1598,1599,1599,1598,1001
|
|
20241017,092000,63796454,1597,1598,1598,1597,569
|
|
20241017,091900,62887760,1605,1599,1605,1597,5002
|
|
20241017,091800,54898797,1599,1599,1599,1599,0
|
|
20241017,091700,54898797,1599,1600,1600,1599,2985
|
|
20241017,091600,50125781,1600,1602,1602,1600,4054
|
|
20241017,091500,43635743,1604,1604,1604,1604,0
|
|
20241017,091400,43635743,1604,1604,1604,1604,0
|
|
20241017,091300,43635743,1604,1604,1604,1604,880
|
|
20241017,091200,42224223,1605,1605,1605,1605,0
|
|
20241017,091100,42224223,1605,1605,1607,1605,13
|
|
20241017,091000,42203354,1605,1602,1605,1602,661
|
|
20241017,090900,41142479,1602,1606,1606,1602,1108
|
|
20241017,090800,39364128,1607,1605,1607,1605,1198
|
|
20241017,090700,37440982,1607,1605,1607,1605,509
|
|
20241017,090600,36624033,1607,1607,1607,1607,0
|
|
20241017,090500,36624033,1607,1607,1607,1607,1
|
|
20241017,090400,36622426,1608,1608,1608,1608,0
|
|
20241017,090300,36622426,1608,1608,1608,1608,314
|
|
20241017,090200,36117514,1608,1607,1608,1607,2025
|
|
20241017,090100,32862510,1610,1597,1611,1597,9122
|
|
20241017,090000,18270444,1597,1590,1597,1590,10170
|