631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,192800,950738558,1550,1550,1550,1550,11784
|
|
20241018,192700,950738558,1550,1550,1550,1550,0
|
|
20241018,192600,950738558,1550,1550,1550,1550,0
|
|
20241018,192500,950738558,1550,1550,1550,1550,0
|
|
20241018,192400,950738558,1550,1550,1550,1550,0
|
|
20241018,192300,950738558,1550,1550,1550,1550,0
|
|
20241018,192200,950738558,1550,1550,1550,1550,0
|
|
20241018,192100,950738558,1550,1550,1550,1550,0
|
|
20241018,192000,950738558,1550,1550,1550,1550,0
|
|
20241018,191900,950738558,1550,1550,1550,1550,0
|
|
20241018,191800,950738558,1550,1550,1550,1550,0
|
|
20241018,191700,950738558,1550,1550,1550,1550,0
|
|
20241018,191600,950738558,1550,1550,1550,1550,0
|
|
20241018,191500,950738558,1550,1550,1550,1550,0
|
|
20241018,191400,950738558,1550,1550,1550,1550,0
|
|
20241018,191300,950738558,1550,1550,1550,1550,0
|
|
20241018,191200,950738558,1550,1550,1550,1550,0
|
|
20241018,191100,950738558,1550,1550,1550,1550,0
|
|
20241018,191000,950738558,1550,1550,1550,1550,0
|
|
20241018,190900,950738558,1550,1550,1550,1550,0
|
|
20241018,190800,950738558,1550,1550,1550,1550,0
|
|
20241018,190700,950738558,1550,1550,1550,1550,0
|
|
20241018,190600,950738558,1550,1550,1550,1550,0
|
|
20241018,190500,950738558,1550,1550,1550,1550,0
|
|
20241018,190400,950738558,1550,1550,1550,1550,0
|
|
20241018,190300,950738558,1550,1550,1550,1550,0
|
|
20241018,190200,950738558,1550,1550,1550,1550,0
|
|
20241018,190100,950738558,1550,1550,1550,1550,0
|
|
20241018,190000,950738558,1550,1550,1550,1550,0
|
|
20241018,185900,950738558,1550,1550,1550,1550,0
|
|
20241018,185800,950738558,1550,1550,1550,1550,11784
|
|
20241018,185700,950738558,1550,1550,1550,1550,0
|
|
20241018,185600,950738558,1550,1550,1550,1550,0
|
|
20241018,185500,950738558,1550,1550,1550,1550,0
|
|
20241018,185400,950738558,1550,1550,1550,1550,0
|
|
20241018,185300,950738558,1550,1550,1550,1550,0
|
|
20241018,185200,950738558,1550,1550,1550,1550,0
|
|
20241018,185100,950738558,1550,1550,1550,1550,0
|
|
20241018,185000,950738558,1550,1550,1550,1550,0
|
|
20241018,184900,950738558,1550,1550,1550,1550,0
|
|
20241018,184800,950738558,1550,1550,1550,1550,0
|
|
20241018,184700,950738558,1550,1550,1550,1550,0
|
|
20241018,184600,950738558,1550,1550,1550,1550,0
|
|
20241018,184500,950738558,1550,1550,1550,1550,0
|
|
20241018,184400,950738558,1550,1550,1550,1550,0
|
|
20241018,184300,950738558,1550,1550,1550,1550,0
|
|
20241018,184200,950738558,1550,1550,1550,1550,0
|
|
20241018,184100,950738558,1550,1550,1550,1550,0
|
|
20241018,184000,950738558,1550,1550,1550,1550,0
|
|
20241018,183900,950738558,1550,1550,1550,1550,0
|
|
20241018,183800,950738558,1550,1550,1550,1550,0
|
|
20241018,183700,950738558,1550,1550,1550,1550,0
|
|
20241018,183600,950738558,1550,1550,1550,1550,0
|
|
20241018,183500,950738558,1550,1550,1550,1550,0
|
|
20241018,183400,950738558,1550,1550,1550,1550,0
|
|
20241018,183300,950738558,1550,1550,1550,1550,0
|
|
20241018,183200,950738558,1550,1550,1550,1550,0
|
|
20241018,183100,950738558,1550,1550,1550,1550,0
|
|
20241018,183000,950738558,1550,1550,1550,1550,0
|
|
20241018,182900,950738558,1550,1550,1550,1550,0
|
|
20241018,182800,950738558,1550,1550,1550,1550,11784
|
|
20241018,182700,950738558,1550,1550,1550,1550,0
|
|
20241018,182600,950738558,1550,1550,1550,1550,0
|
|
20241018,182500,950738558,1550,1550,1550,1550,0
|
|
20241018,182400,950738558,1550,1550,1550,1550,0
|
|
20241018,182300,950738558,1550,1550,1550,1550,0
|
|
20241018,182200,950738558,1550,1550,1550,1550,0
|
|
20241018,182100,950738558,1550,1550,1550,1550,0
|
|
20241018,182000,950738558,1550,1550,1550,1550,0
|
|
20241018,181900,950738558,1550,1550,1550,1550,0
|
|
20241018,181800,950738558,1550,1550,1550,1550,0
|
|
20241018,181700,950738558,1550,1550,1550,1550,0
|
|
20241018,181600,950738558,1550,1550,1550,1550,0
|
|
20241018,181500,950738558,1550,1550,1550,1550,0
|
|
20241018,181400,950738558,1550,1550,1550,1550,0
|
|
20241018,181300,950738558,1550,1550,1550,1550,0
|
|
20241018,181200,950738558,1550,1550,1550,1550,0
|
|
20241018,181100,950738558,1550,1550,1550,1550,0
|
|
20241018,181000,950738558,1550,1550,1550,1550,0
|
|
20241018,180900,950738558,1550,1550,1550,1550,0
|
|
20241018,180800,950738558,1550,1550,1550,1550,0
|
|
20241018,180700,950738558,1550,1550,1550,1550,0
|
|
20241018,180600,950738558,1550,1550,1550,1550,0
|
|
20241018,180500,950738558,1550,1550,1550,1550,0
|
|
20241018,180400,950738558,1550,1550,1550,1550,0
|
|
20241018,180300,950738558,1550,1550,1550,1550,0
|
|
20241018,180200,950738558,1550,1550,1550,1550,0
|
|
20241018,180100,950738558,1550,1550,1550,1550,0
|
|
20241018,180000,950738558,1550,1550,1550,1550,0
|
|
20241018,175900,950738558,1550,1550,1550,1550,0
|
|
20241018,175800,950738558,1550,1550,1550,1550,11784
|
|
20241018,175700,950738558,1550,1550,1550,1550,0
|
|
20241018,175600,950738558,1550,1550,1550,1550,0
|
|
20241018,175500,950738558,1550,1550,1550,1550,0
|
|
20241018,175400,950738558,1550,1550,1550,1550,0
|
|
20241018,175300,950738558,1550,1550,1550,1550,0
|
|
20241018,175200,950738558,1550,1550,1550,1550,0
|
|
20241018,175100,950738558,1550,1550,1550,1550,0
|
|
20241018,175000,950738558,1550,1550,1550,1550,0
|
|
20241018,174900,950738558,1550,1550,1550,1550,0
|
|
20241018,174800,950738558,1550,1550,1550,1550,0
|
|
20241018,174700,950738558,1550,1550,1550,1550,0
|
|
20241018,174600,950738558,1550,1550,1550,1550,0
|
|
20241018,174500,950738558,1550,1550,1550,1550,0
|
|
20241018,174400,950738558,1550,1550,1550,1550,0
|
|
20241018,174300,950738558,1550,1550,1550,1550,0
|
|
20241018,174200,950738558,1550,1550,1550,1550,0
|
|
20241018,174100,950738558,1550,1550,1550,1550,0
|
|
20241018,174000,950738558,1550,1550,1550,1550,0
|
|
20241018,173900,950738558,1550,1550,1550,1550,0
|
|
20241018,173800,950738558,1550,1550,1550,1550,0
|
|
20241018,173700,950738558,1550,1550,1550,1550,0
|
|
20241018,173600,950738558,1550,1550,1550,1550,0
|
|
20241018,173500,950738558,1550,1550,1550,1550,0
|
|
20241018,173400,950738558,1550,1550,1550,1550,0
|
|
20241018,173300,950738558,1550,1550,1550,1550,0
|
|
20241018,173200,950738558,1550,1550,1550,1550,0
|
|
20241018,173100,950738558,1550,1550,1550,1550,0
|
|
20241018,173000,950738558,1550,1550,1550,1550,0
|
|
20241018,172900,950738558,1550,1550,1550,1550,0
|
|
20241018,172800,950738558,1550,1550,1550,1550,11784
|
|
20241018,172700,950738558,1550,1550,1550,1550,0
|
|
20241018,172600,950738558,1550,1550,1550,1550,0
|
|
20241018,172500,950738558,1550,1550,1550,1550,0
|
|
20241018,172400,950738558,1550,1550,1550,1550,0
|
|
20241018,172300,950738558,1550,1550,1550,1550,0
|
|
20241018,172200,950738558,1550,1550,1550,1550,0
|
|
20241018,172100,950738558,1550,1550,1550,1550,0
|
|
20241018,172000,950738558,1550,1550,1550,1550,0
|
|
20241018,171900,950738558,1550,1550,1550,1550,0
|
|
20241018,171800,950738558,1550,1550,1550,1550,0
|
|
20241018,171700,950738558,1550,1550,1550,1550,0
|
|
20241018,171600,950738558,1550,1550,1550,1550,0
|
|
20241018,171500,950738558,1550,1550,1550,1550,0
|
|
20241018,171400,950738558,1550,1550,1550,1550,0
|
|
20241018,171300,950738558,1550,1550,1550,1550,0
|
|
20241018,171200,950738558,1550,1550,1550,1550,0
|
|
20241018,171100,950738558,1550,1550,1550,1550,0
|
|
20241018,171000,950738558,1550,1550,1550,1550,0
|
|
20241018,170900,950738558,1550,1550,1550,1550,0
|
|
20241018,170800,950738558,1550,1550,1550,1550,0
|
|
20241018,170700,950738558,1550,1550,1550,1550,0
|
|
20241018,170600,950738558,1550,1550,1550,1550,0
|
|
20241018,170500,950738558,1550,1550,1550,1550,0
|
|
20241018,170400,950738558,1550,1550,1550,1550,0
|
|
20241018,170300,950738558,1550,1550,1550,1550,0
|
|
20241018,170200,950738558,1550,1550,1550,1550,0
|
|
20241018,170100,950738558,1550,1550,1550,1550,0
|
|
20241018,170000,950738558,1550,1550,1550,1550,0
|
|
20241018,165900,950738558,1550,1550,1550,1550,0
|
|
20241018,165800,950738558,1550,1550,1550,1550,11784
|
|
20241018,165700,950738558,1550,1550,1550,1550,0
|
|
20241018,165600,950738558,1550,1550,1550,1550,0
|
|
20241018,165500,950738558,1550,1550,1550,1550,0
|
|
20241018,165400,950738558,1550,1550,1550,1550,0
|
|
20241018,165300,950738558,1550,1550,1550,1550,0
|
|
20241018,165200,950738558,1550,1550,1550,1550,0
|
|
20241018,165100,950738558,1550,1550,1550,1550,0
|
|
20241018,165000,950738558,1550,1550,1550,1550,0
|
|
20241018,164900,950738558,1550,1550,1550,1550,0
|
|
20241018,164800,950738558,1550,1550,1550,1550,0
|
|
20241018,164700,950738558,1550,1550,1550,1550,0
|
|
20241018,164600,950738558,1550,1550,1550,1550,0
|
|
20241018,164500,950738558,1550,1550,1550,1550,0
|
|
20241018,164400,950738558,1550,1550,1550,1550,0
|
|
20241018,164300,950738558,1550,1550,1550,1550,0
|
|
20241018,164200,950738558,1550,1550,1550,1550,0
|
|
20241018,164100,950738558,1550,1550,1550,1550,0
|
|
20241018,164000,950738558,1550,1550,1550,1550,0
|
|
20241018,163900,950738558,1550,1550,1550,1550,0
|
|
20241018,163800,950738558,1550,1550,1550,1550,0
|
|
20241018,163700,950738558,1550,1550,1550,1550,0
|
|
20241018,163600,950738558,1550,1550,1550,1550,0
|
|
20241018,163500,950738558,1550,1550,1550,1550,0
|
|
20241018,163400,950738558,1550,1550,1550,1550,0
|
|
20241018,163300,950738558,1550,1550,1550,1550,0
|
|
20241018,163200,950738558,1550,1550,1550,1550,0
|
|
20241018,163100,950738558,1550,1550,1550,1550,0
|
|
20241018,163000,950738558,1550,1550,1550,1550,0
|
|
20241018,162900,950738558,1550,1550,1550,1550,0
|
|
20241018,162800,950738558,1550,1550,1550,1550,11784
|
|
20241018,162700,950738558,1550,1550,1550,1550,0
|
|
20241018,162600,950738558,1550,1550,1550,1550,0
|
|
20241018,162500,950738558,1550,1550,1550,1550,0
|
|
20241018,162400,950738558,1550,1550,1550,1550,0
|
|
20241018,162300,950738558,1550,1550,1550,1550,0
|
|
20241018,162200,950738558,1550,1550,1550,1550,0
|
|
20241018,162100,950738558,1550,1550,1550,1550,0
|
|
20241018,162000,950738558,1550,1550,1550,1550,0
|
|
20241018,161900,950738558,1550,1550,1550,1550,0
|
|
20241018,161800,950738558,1550,1550,1550,1550,0
|
|
20241018,161700,950738558,1550,1550,1550,1550,0
|
|
20241018,161600,950738558,1550,1550,1550,1550,0
|
|
20241018,161500,950738558,1550,1550,1550,1550,0
|
|
20241018,161400,950738558,1550,1550,1550,1550,0
|
|
20241018,161300,950738558,1550,1550,1550,1550,0
|
|
20241018,161200,950738558,1550,1550,1550,1550,0
|
|
20241018,161100,950738558,1550,1550,1550,1550,0
|
|
20241018,161000,950738558,1550,1550,1550,1550,0
|
|
20241018,160900,950738558,1550,1550,1550,1550,0
|
|
20241018,160800,950738558,1550,1550,1550,1550,0
|
|
20241018,160700,950738558,1550,1550,1550,1550,0
|
|
20241018,160600,950738558,1550,1550,1550,1550,0
|
|
20241018,160500,950738558,1550,1550,1550,1550,0
|
|
20241018,160400,950738558,1550,1550,1550,1550,0
|
|
20241018,160300,950738558,1550,1550,1550,1550,0
|
|
20241018,160200,950738558,1550,1550,1550,1550,0
|
|
20241018,160100,950738558,1550,1550,1550,1550,0
|
|
20241018,160000,950738558,1550,1550,1550,1550,0
|
|
20241018,155900,950738558,1550,1550,1550,1550,0
|
|
20241018,155800,950738558,1550,1550,1550,1550,11784
|
|
20241018,155700,950738558,1550,1550,1550,1550,0
|
|
20241018,155600,950738558,1550,1550,1550,1550,0
|
|
20241018,155500,950738558,1550,1550,1550,1550,0
|
|
20241018,155400,950738558,1550,1550,1550,1550,0
|
|
20241018,155300,950738558,1550,1550,1550,1550,0
|
|
20241018,155200,950738558,1550,1550,1550,1550,0
|
|
20241018,155100,950738558,1550,1550,1550,1550,0
|
|
20241018,155000,950738558,1550,1550,1550,1550,0
|
|
20241018,154900,950738558,1550,1550,1550,1550,0
|
|
20241018,154800,950738558,1550,1550,1550,1550,0
|
|
20241018,154700,950738558,1550,1550,1550,1550,0
|
|
20241018,154600,950738558,1550,1550,1550,1550,0
|
|
20241018,154500,950738558,1550,1550,1550,1550,0
|
|
20241018,154400,950738558,1550,1550,1550,1550,0
|
|
20241018,154300,950738558,1550,1550,1550,1550,0
|
|
20241018,154200,950738558,1550,1550,1550,1550,0
|
|
20241018,154100,950738558,1550,1550,1550,1550,0
|
|
20241018,154000,950738558,1550,1550,1550,1550,0
|
|
20241018,153900,950738558,1550,1550,1550,1550,0
|
|
20241018,153800,950738558,1550,1550,1550,1550,0
|
|
20241018,153700,950738558,1550,1550,1550,1550,0
|
|
20241018,153600,950738558,1550,1550,1550,1550,0
|
|
20241018,153500,950738558,1550,1550,1550,1550,0
|
|
20241018,153400,950738558,1550,1550,1550,1550,0
|
|
20241018,153300,950738558,1550,1550,1550,1550,0
|
|
20241018,153200,950738558,1550,1550,1550,1550,0
|
|
20241018,153100,950738558,1550,1550,1550,1550,0
|
|
20241018,153000,950738558,1550,1550,1550,1550,11784
|
|
20241018,152900,932473358,1554,1554,1554,1554,0
|
|
20241018,152800,932473358,1554,1554,1554,1554,0
|
|
20241018,152700,932473358,1554,1554,1554,1554,0
|
|
20241018,152600,932473358,1554,1554,1554,1554,0
|
|
20241018,152500,932473358,1554,1554,1554,1554,0
|
|
20241018,152400,932473358,1554,1554,1554,1554,0
|
|
20241018,152300,932473358,1554,1554,1554,1554,0
|
|
20241018,152200,932473358,1554,1554,1554,1554,0
|
|
20241018,152100,932473358,1554,1554,1554,1554,0
|
|
20241018,152000,932473358,1554,1554,1554,1554,0
|
|
20241018,151900,932473358,1554,1551,1555,1549,864
|
|
20241018,151800,931133713,1550,1552,1554,1550,479
|
|
20241018,151700,930390925,1552,1552,1552,1551,911
|
|
20241018,151600,928977069,1554,1554,1554,1554,0
|
|
20241018,151500,928977069,1554,1554,1554,1554,102
|
|
20241018,151400,928818561,1554,1550,1554,1550,229
|
|
20241018,151300,928463181,1552,1552,1552,1552,120
|
|
20241018,151200,928276941,1552,1552,1552,1552,2
|
|
20241018,151100,928273837,1552,1552,1552,1552,0
|
|
20241018,151000,928273837,1552,1552,1552,1552,12
|
|
20241018,150900,928255213,1549,1552,1552,1549,57
|
|
20241018,150800,928166758,1554,1552,1554,1549,1081
|
|
20241018,150700,926489045,1552,1551,1552,1551,5002
|
|
20241018,150600,918730042,1549,1550,1550,1549,6
|
|
20241018,150500,918720743,1549,1549,1549,1549,2712
|
|
20241018,150400,914519855,1549,1549,1549,1549,0
|
|
20241018,150300,914519855,1549,1549,1549,1549,0
|
|
20241018,150200,914519855,1549,1549,1549,1549,2
|
|
20241018,150100,914516757,1549,1549,1549,1548,1292
|
|
20241018,150000,912515451,1550,1550,1550,1550,202
|
|
20241018,145900,912202351,1550,1549,1551,1549,6
|
|
20241018,145800,912193051,1551,1550,1551,1549,1890
|
|
20241018,145700,909264435,1550,1550,1550,1550,50
|
|
20241018,145600,909186935,1550,1550,1550,1550,0
|
|
20241018,145500,909186935,1550,1550,1550,1550,0
|
|
20241018,145400,909186935,1550,1550,1550,1550,0
|
|
20241018,145300,909186935,1550,1550,1550,1550,0
|
|
20241018,145200,909186935,1550,1550,1550,1550,0
|
|
20241018,145100,909186935,1550,1551,1551,1549,284
|
|
20241018,145000,908746735,1550,1550,1550,1550,0
|
|
20241018,144900,908746735,1550,1550,1550,1550,500
|
|
20241018,144800,907971735,1550,1550,1550,1550,20
|
|
20241018,144700,907940735,1550,1550,1550,1550,480
|
|
20241018,144600,907196735,1550,1550,1550,1550,200
|
|
20241018,144500,906886735,1550,1550,1550,1550,2637
|
|
20241018,144400,902799385,1551,1552,1552,1551,5
|
|
20241018,144300,902791629,1552,1552,1552,1552,0
|
|
20241018,144200,902791629,1552,1552,1552,1552,0
|
|
20241018,144100,902791629,1552,1550,1552,1550,527
|
|
20241018,144000,901974765,1550,1551,1551,1550,201
|
|
20241018,143900,901663150,1550,1552,1552,1550,101
|
|
20241018,143800,901506400,1552,1552,1552,1552,28
|
|
20241018,143700,901462944,1552,1552,1552,1552,0
|
|
20241018,143600,901462944,1552,1552,1552,1552,0
|
|
20241018,143500,901462944,1552,1552,1552,1552,0
|
|
20241018,143400,901462944,1552,1550,1552,1550,2
|
|
20241018,143300,901459842,1550,1550,1550,1550,14
|
|
20241018,143200,901438142,1550,1550,1550,1550,60
|
|
20241018,143100,901345142,1550,1550,1550,1550,0
|
|
20241018,143000,901345142,1550,1550,1550,1550,1
|
|
20241018,142900,901343592,1552,1552,1552,1552,100
|
|
20241018,142800,901188392,1552,1552,1552,1552,0
|
|
20241018,142700,901188392,1552,1552,1552,1552,2
|
|
20241018,142600,901185288,1552,1552,1552,1552,61
|
|
20241018,142500,901090616,1553,1553,1553,1553,400
|
|
20241018,142400,900469416,1553,1553,1553,1553,6
|
|
20241018,142300,900460098,1553,1553,1553,1553,0
|
|
20241018,142200,900460098,1553,1553,1553,1553,20
|
|
20241018,142100,900429038,1554,1554,1554,1554,0
|
|
20241018,142000,900429038,1554,1554,1554,1554,581
|
|
20241018,141900,899526164,1554,1554,1554,1554,0
|
|
20241018,141800,899526164,1554,1554,1554,1554,1520
|
|
20241018,141700,897164084,1554,1554,1554,1554,0
|
|
20241018,141600,897164084,1554,1554,1554,1554,0
|
|
20241018,141500,897164084,1554,1551,1554,1551,1353
|
|
20241018,141400,895061720,1551,1551,1551,1551,0
|
|
20241018,141300,895061720,1551,1551,1551,1551,434
|
|
20241018,141200,894388586,1550,1550,1550,1550,1124
|
|
20241018,141100,892646386,1549,1550,1550,1549,678
|
|
20241018,141000,891595817,1550,1550,1550,1550,0
|
|
20241018,140900,891595817,1550,1549,1550,1549,213
|
|
20241018,140800,891265668,1550,1550,1550,1550,0
|
|
20241018,140700,891265668,1550,1550,1550,1550,0
|
|
20241018,140600,891265668,1550,1550,1550,1550,287
|
|
20241018,140500,890820818,1550,1550,1550,1550,1610
|
|
20241018,140400,888325318,1550,1550,1550,1550,1
|
|
20241018,140300,888323768,1548,1548,1548,1548,500
|
|
20241018,140200,887549768,1549,1549,1549,1549,0
|
|
20241018,140100,887549768,1549,1549,1549,1549,0
|
|
20241018,140000,887549768,1549,1550,1550,1549,13419
|
|
20241018,135900,866759065,1550,1550,1550,1550,1000
|
|
20241018,135800,865209065,1550,1552,1552,1550,7000
|
|
20241018,135700,854355082,1553,1553,1553,1553,0
|
|
20241018,135600,854355082,1553,1555,1555,1553,3252
|
|
20241018,135500,849302759,1555,1555,1555,1555,280
|
|
20241018,135400,848867359,1555,1555,1555,1555,2
|
|
20241018,135300,848864249,1554,1554,1554,1554,0
|
|
20241018,135200,848864249,1554,1555,1555,1554,15
|
|
20241018,135100,848840936,1555,1555,1555,1555,11
|
|
20241018,135000,848823831,1555,1555,1555,1555,397
|
|
20241018,134900,848206496,1555,1554,1555,1554,2005
|
|
20241018,134800,845088726,1554,1554,1554,1554,1
|
|
20241018,134700,845087172,1554,1553,1555,1549,6460
|
|
20241018,134600,835043319,1555,1555,1555,1555,0
|
|
20241018,134500,835043319,1555,1550,1555,1548,1282
|
|
20241018,134400,833056216,1548,1553,1553,1548,2
|
|
20241018,134300,833053115,1550,1550,1550,1550,726
|
|
20241018,134200,831927815,1548,1550,1550,1548,2
|
|
20241018,134100,831924717,1549,1549,1549,1549,1
|
|
20241018,134000,831923168,1548,1547,1548,1547,1551
|
|
20241018,133900,829523065,1548,1546,1548,1546,647
|
|
20241018,133800,828522155,1548,1549,1549,1547,12181
|
|
20241018,133700,809656455,1550,1550,1550,1550,459
|
|
20241018,133600,808945005,1550,1550,1550,1550,1
|
|
20241018,133500,808943455,1550,1550,1550,1550,0
|
|
20241018,133400,808943455,1550,1550,1550,1550,0
|
|
20241018,133300,808943455,1550,1550,1550,1550,1
|
|
20241018,133200,808941905,1550,1549,1550,1549,411
|
|
20241018,133100,808305055,1550,1550,1550,1550,1586
|
|
20241018,133000,805846755,1553,1553,1553,1549,308
|
|
20241018,132900,805369655,1550,1548,1550,1548,88
|
|
20241018,132800,805233427,1548,1548,1554,1548,1181
|
|
20241018,132700,803399414,1548,1555,1555,1548,4632
|
|
20241018,132600,796225932,1555,1554,1555,1554,10001
|
|
20241018,132500,780684377,1554,1553,1554,1548,8590
|
|
20241018,132400,767346461,1553,1553,1553,1553,0
|
|
20241018,132300,767346461,1553,1547,1553,1547,130
|
|
20241018,132200,767144751,1553,1553,1553,1553,4
|
|
20241018,132100,767138539,1553,1553,1553,1553,0
|
|
20241018,132000,767138539,1553,1553,1553,1553,10
|
|
20241018,131900,767123009,1554,1554,1554,1554,0
|
|
20241018,131800,767123009,1554,1549,1555,1549,2697
|
|
20241018,131700,762940020,1550,1548,1550,1548,581
|
|
20241018,131600,762040199,1549,1546,1549,1545,2591
|
|
20241018,131500,758035512,1555,1550,1555,1550,755
|
|
20241018,131400,756865257,1550,1550,1550,1550,1143
|
|
20241018,131300,755093607,1550,1550,1550,1550,3788
|
|
20241018,131200,749222207,1550,1548,1550,1548,960
|
|
20241018,131100,747734407,1545,1547,1547,1545,638
|
|
20241018,131000,746748354,1548,1548,1548,1548,62
|
|
20241018,130900,746652378,1548,1550,1550,1548,5006
|
|
20241018,130800,738900066,1550,1550,1555,1550,57003
|
|
20241018,130700,650545331,1550,1555,1555,1550,51331
|
|
20241018,130600,570926066,1555,1555,1555,1553,726
|
|
20241018,130500,569797358,1555,1553,1555,1552,141
|
|
20241018,130400,569578486,1553,1553,1553,1553,86
|
|
20241018,130300,569444928,1555,1555,1555,1555,232
|
|
20241018,130200,569084168,1553,1555,1555,1553,1720
|
|
20241018,130100,566409714,1555,1555,1559,1554,10543
|
|
20241018,130000,550013927,1552,1558,1558,1552,44907
|
|
20241018,125900,480155014,1559,1559,1559,1559,10
|
|
20241018,125800,480139424,1559,1559,1559,1559,10
|
|
20241018,125700,480123834,1559,1560,1560,1558,1198
|
|
20241018,125600,478255136,1558,1558,1560,1558,1772
|
|
20241018,125500,475491160,1570,1570,1570,1570,1
|
|
20241018,125400,475489590,1571,1571,1571,1571,0
|
|
20241018,125300,475489590,1571,1570,1571,1570,601
|
|
20241018,125200,474546019,1570,1570,1570,1570,555
|
|
20241018,125100,473674669,1570,1570,1570,1570,1
|
|
20241018,125000,473673099,1570,1569,1570,1557,52994
|
|
20241018,124900,391110376,1570,1570,1570,1570,0
|
|
20241018,124800,391110376,1570,1559,1570,1559,2002
|
|
20241018,124700,387989236,1559,1559,1559,1559,1603
|
|
20241018,124600,385490159,1559,1559,1559,1559,0
|
|
20241018,124500,385490159,1559,1559,1559,1559,0
|
|
20241018,124400,385490159,1559,1560,1560,1559,3000
|
|
20241018,124300,380811605,1560,1560,1560,1560,1129
|
|
20241018,124200,379050365,1560,1560,1560,1560,0
|
|
20241018,124100,379050365,1560,1560,1560,1560,0
|
|
20241018,124000,379050365,1560,1560,1560,1560,47
|
|
20241018,123900,378977045,1566,1565,1566,1565,7787
|
|
20241018,123800,366787603,1560,1565,1565,1559,77489
|
|
20241018,123700,245805174,1570,1570,1570,1570,25
|
|
20241018,123600,245765924,1566,1566,1566,1566,0
|
|
20241018,123500,245765924,1566,1566,1566,1566,0
|
|
20241018,123400,245765924,1566,1572,1572,1566,12
|
|
20241018,123300,245747084,1565,1566,1566,1565,4899
|
|
20241018,123200,238079746,1565,1565,1565,1565,0
|
|
20241018,123100,238079746,1565,1572,1572,1565,414
|
|
20241018,123000,237431079,1566,1566,1566,1566,0
|
|
20241018,122900,237431079,1566,1566,1566,1566,10
|
|
20241018,122800,237415419,1573,1573,1573,1573,30
|
|
20241018,122700,237368229,1573,1573,1573,1573,50
|
|
20241018,122600,237289579,1573,1573,1573,1573,20
|
|
20241018,122500,237258119,1573,1573,1573,1573,0
|
|
20241018,122400,237258119,1573,1573,1573,1573,0
|
|
20241018,122300,237258119,1573,1573,1573,1573,0
|
|
20241018,122200,237258119,1573,1573,1573,1573,0
|
|
20241018,122100,237258119,1573,1573,1573,1573,3
|
|
20241018,122000,237253400,1573,1573,1573,1573,0
|
|
20241018,121900,237253400,1573,1573,1573,1573,0
|
|
20241018,121800,237253400,1573,1572,1573,1572,635
|
|
20241018,121700,236255014,1574,1574,1574,1574,0
|
|
20241018,121600,236255014,1574,1574,1574,1574,0
|
|
20241018,121500,236255014,1574,1574,1574,1574,0
|
|
20241018,121400,236255014,1574,1574,1574,1574,0
|
|
20241018,121300,236255014,1574,1574,1574,1574,0
|
|
20241018,121200,236255014,1574,1574,1574,1574,0
|
|
20241018,121100,236255014,1574,1574,1574,1574,0
|
|
20241018,121000,236255014,1574,1574,1574,1574,2
|
|
20241018,120900,236251866,1573,1572,1573,1572,4022
|
|
20241018,120800,229925273,1572,1572,1572,1572,0
|
|
20241018,120700,229925273,1572,1572,1572,1572,1600
|
|
20241018,120600,227410073,1572,1572,1572,1572,2000
|
|
20241018,120500,224266073,1572,1565,1572,1565,51
|
|
20241018,120400,224186251,1573,1573,1573,1573,0
|
|
20241018,120300,224186251,1573,1573,1573,1573,0
|
|
20241018,120200,224186251,1573,1573,1573,1573,0
|
|
20241018,120100,224186251,1573,1570,1573,1570,2500
|
|
20241018,120000,220257951,1573,1573,1573,1573,0
|
|
20241018,115900,220257951,1573,1573,1573,1573,0
|
|
20241018,115800,220257951,1573,1573,1573,1573,0
|
|
20241018,115700,220257951,1573,1573,1573,1573,0
|
|
20241018,115600,220257951,1573,1573,1573,1573,5
|
|
20241018,115500,220250086,1573,1568,1573,1568,1272
|
|
20241018,115400,218252305,1568,1568,1568,1568,1
|
|
20241018,115300,218250737,1568,1568,1568,1568,0
|
|
20241018,115200,218250737,1568,1568,1568,1564,2014
|
|
20241018,115100,215100609,1568,1568,1568,1565,3555
|
|
20241018,115000,209536586,1566,1567,1567,1566,3000
|
|
20241018,114900,204837767,1568,1568,1568,1568,310
|
|
20241018,114800,204351687,1568,1568,1568,1568,1
|
|
20241018,114700,204350119,1568,1568,1568,1568,3
|
|
20241018,114600,204345415,1568,1568,1568,1568,0
|
|
20241018,114500,204345415,1568,1568,1568,1568,10
|
|
20241018,114400,204329735,1568,1568,1568,1568,0
|
|
20241018,114300,204329735,1568,1568,1568,1568,0
|
|
20241018,114200,204329735,1568,1568,1568,1568,1
|
|
20241018,114100,204328167,1568,1568,1568,1568,40
|
|
20241018,114000,204265447,1568,1568,1568,1568,0
|
|
20241018,113900,204265447,1568,1568,1568,1568,10
|
|
20241018,113800,204249767,1570,1570,1570,1570,0
|
|
20241018,113700,204249767,1570,1570,1570,1570,0
|
|
20241018,113600,204249767,1570,1570,1570,1570,4
|
|
20241018,113500,204243487,1570,1570,1570,1570,0
|
|
20241018,113400,204243487,1570,1570,1570,1570,1
|
|
20241018,113300,204241917,1573,1573,1573,1573,0
|
|
20241018,113200,204241917,1573,1573,1573,1573,0
|
|
20241018,113100,204241917,1573,1573,1573,1573,0
|
|
20241018,113000,204241917,1573,1570,1573,1570,559
|
|
20241018,112900,203364284,1573,1573,1573,1573,1
|
|
20241018,112800,203362711,1574,1574,1574,1574,0
|
|
20241018,112700,203362711,1574,1574,1574,1574,0
|
|
20241018,112600,203362711,1574,1568,1574,1566,1349
|
|
20241018,112500,201248947,1574,1574,1574,1574,0
|
|
20241018,112400,201248947,1574,1574,1574,1574,1
|
|
20241018,112300,201247373,1574,1574,1574,1574,0
|
|
20241018,112200,201247373,1574,1574,1574,1574,0
|
|
20241018,112100,201247373,1574,1574,1574,1574,0
|
|
20241018,112000,201247373,1574,1574,1574,1574,1
|
|
20241018,111900,201245799,1570,1570,1570,1570,400
|
|
20241018,111800,200617799,1574,1574,1574,1574,0
|
|
20241018,111700,200617799,1574,1574,1574,1574,1
|
|
20241018,111600,200616225,1567,1567,1567,1567,2000
|
|
20241018,111500,197482225,1574,1574,1574,1574,0
|
|
20241018,111400,197482225,1574,1574,1574,1574,431
|
|
20241018,111300,196803831,1575,1575,1575,1575,0
|
|
20241018,111200,196803831,1575,1575,1575,1575,0
|
|
20241018,111100,196803831,1575,1575,1575,1575,0
|
|
20241018,111000,196803831,1575,1575,1575,1575,0
|
|
20241018,110900,196803831,1575,1575,1575,1575,1
|
|
20241018,110800,196802256,1574,1574,1574,1574,200
|
|
20241018,110700,196487456,1575,1575,1575,1575,1
|
|
20241018,110600,196485881,1576,1576,1576,1576,0
|
|
20241018,110500,196485881,1576,1576,1576,1576,0
|
|
20241018,110400,196485881,1576,1576,1576,1576,0
|
|
20241018,110300,196485881,1576,1576,1576,1576,0
|
|
20241018,110200,196485881,1576,1576,1576,1576,1
|
|
20241018,110100,196484305,1571,1571,1571,1571,0
|
|
20241018,110000,196484305,1571,1571,1571,1571,1201
|
|
20241018,105900,194597534,1571,1571,1571,1571,0
|
|
20241018,105800,194597534,1571,1571,1571,1571,0
|
|
20241018,105700,194597534,1571,1571,1571,1571,1
|
|
20241018,105600,194595963,1570,1571,1571,1570,16
|
|
20241018,105500,194570842,1571,1571,1571,1571,0
|
|
20241018,105400,194570842,1571,1566,1571,1566,1025
|
|
20241018,105300,192965687,1566,1566,1566,1566,1149
|
|
20241018,105200,191166353,1571,1571,1571,1571,8
|
|
20241018,105100,191153785,1571,1571,1571,1571,1
|
|
20241018,105000,191152214,1571,1571,1571,1571,0
|
|
20241018,104900,191152214,1571,1571,1571,1571,0
|
|
20241018,104800,191152214,1571,1568,1571,1568,1415
|
|
20241018,104700,188933491,1571,1571,1571,1571,0
|
|
20241018,104600,188933491,1571,1568,1571,1568,2
|
|
20241018,104500,188930352,1571,1569,1571,1569,21
|
|
20241018,104400,188897398,1568,1569,1569,1568,11
|
|
20241018,104300,188880147,1571,1571,1571,1571,1
|
|
20241018,104200,188878576,1568,1571,1571,1568,313
|
|
20241018,104100,188387789,1571,1571,1571,1571,0
|
|
20241018,104000,188387789,1571,1571,1571,1571,0
|
|
20241018,103900,188387789,1571,1568,1571,1568,85
|
|
20241018,103800,188254506,1568,1568,1568,1568,0
|
|
20241018,103700,188254506,1568,1568,1568,1568,1
|
|
20241018,103600,188252938,1568,1568,1568,1568,1
|
|
20241018,103500,188251370,1568,1568,1568,1568,300
|
|
20241018,103400,187780970,1566,1568,1568,1566,678
|
|
20241018,103300,186719220,1566,1568,1568,1566,21
|
|
20241018,103200,186686332,1567,1567,1567,1567,30
|
|
20241018,103100,186639322,1568,1568,1568,1568,0
|
|
20241018,103000,186639322,1568,1568,1568,1568,107
|
|
20241018,102900,186471546,1566,1568,1568,1566,2282
|
|
20241018,102800,182896778,1568,1570,1570,1568,1282
|
|
20241018,102700,180886050,1571,1571,1571,1571,0
|
|
20241018,102600,180886050,1571,1571,1571,1571,2
|
|
20241018,102500,180882908,1578,1578,1578,1578,500
|
|
20241018,102400,180093908,1578,1578,1578,1578,0
|
|
20241018,102300,180093908,1578,1578,1578,1578,500
|
|
20241018,102200,179304908,1578,1578,1578,1578,0
|
|
20241018,102100,179304908,1578,1578,1578,1578,0
|
|
20241018,102000,179304908,1578,1578,1578,1578,0
|
|
20241018,101900,179304908,1578,1578,1578,1578,1
|
|
20241018,101800,179303330,1571,1571,1571,1571,5
|
|
20241018,101700,179295475,1571,1570,1571,1569,4226
|
|
20241018,101600,172664875,1570,1569,1570,1569,153
|
|
20241018,101500,172424718,1569,1569,1569,1569,677
|
|
20241018,101400,171362505,1569,1569,1569,1569,0
|
|
20241018,101300,171362505,1569,1569,1569,1569,0
|
|
20241018,101200,171362505,1569,1569,1569,1569,5
|
|
20241018,101100,171354660,1569,1569,1569,1569,0
|
|
20241018,101000,171354660,1569,1569,1569,1569,1
|
|
20241018,100900,171353091,1569,1568,1569,1568,179
|
|
20241018,100800,171072318,1568,1568,1568,1568,0
|
|
20241018,100700,171072318,1568,1571,1571,1568,246
|
|
20241018,100600,170686355,1571,1571,1571,1571,5
|
|
20241018,100500,170678500,1569,1569,1569,1569,0
|
|
20241018,100400,170678500,1569,1569,1569,1569,0
|
|
20241018,100300,170678500,1569,1572,1572,1569,4333
|
|
20241018,100200,163874541,1571,1571,1571,1571,1508
|
|
20241018,100100,161505473,1572,1572,1572,1572,10
|
|
20241018,100000,161489753,1572,1572,1572,1571,631
|
|
20241018,095900,160498145,1572,1572,1572,1572,4
|
|
20241018,095800,160491857,1570,1570,1570,1570,340
|
|
20241018,095700,159958057,1570,1571,1571,1570,1655
|
|
20241018,095600,157358958,1570,1570,1570,1570,0
|
|
20241018,095500,157358958,1570,1570,1570,1570,0
|
|
20241018,095400,157358958,1570,1570,1570,1570,0
|
|
20241018,095300,157358958,1570,1570,1570,1570,0
|
|
20241018,095200,157358958,1570,1571,1571,1570,80
|
|
20241018,095100,157233350,1570,1570,1570,1570,0
|
|
20241018,095000,157233350,1570,1570,1570,1570,0
|
|
20241018,094900,157233350,1570,1570,1570,1570,0
|
|
20241018,094800,157233350,1570,1570,1570,1570,0
|
|
20241018,094700,157233350,1570,1570,1570,1570,1
|
|
20241018,094600,157231780,1575,1575,1575,1575,50
|
|
20241018,094500,157153030,1577,1577,1577,1577,673
|
|
20241018,094400,156091709,1577,1577,1577,1577,1
|
|
20241018,094300,156090132,1586,1577,1586,1577,510
|
|
20241018,094200,155285772,1577,1577,1577,1577,103
|
|
20241018,094100,155123341,1577,1576,1577,1576,115
|
|
20241018,094000,154942086,1576,1573,1576,1573,1788
|
|
20241018,093900,152125033,1573,1573,1573,1573,1
|
|
20241018,093800,152123460,1570,1573,1573,1570,12
|
|
20241018,093700,152104617,1560,1560,1560,1560,500
|
|
20241018,093600,151324617,1573,1573,1573,1573,5
|
|
20241018,093500,151316752,1574,1573,1574,1573,4
|
|
20241018,093400,151310457,1574,1574,1574,1574,2
|
|
20241018,093300,151307309,1576,1576,1576,1576,0
|
|
20241018,093200,151307309,1576,1576,1576,1576,1
|
|
20241018,093100,151305733,1559,1576,1576,1559,1301
|
|
20241018,093000,149277025,1568,1564,1568,1557,3010
|
|
20241018,092900,144561047,1556,1564,1564,1556,8285
|
|
20241018,092800,131632687,1563,1571,1571,1563,15957
|
|
20241018,092700,106585090,1577,1577,1577,1577,0
|
|
20241018,092600,106585090,1577,1570,1577,1570,5002
|
|
20241018,092500,98731934,1570,1570,1570,1570,8148
|
|
20241018,092400,85939574,1570,1575,1575,1570,16284
|
|
20241018,092300,60361309,1574,1577,1577,1574,8401
|
|
20241018,092200,47118894,1578,1578,1578,1577,7511
|
|
20241018,092100,35273846,1578,1579,1579,1578,4
|
|
20241018,092000,35267532,1578,1579,1579,1578,364
|
|
20241018,091900,34693138,1577,1577,1577,1577,0
|
|
20241018,091800,34693138,1577,1577,1577,1577,0
|
|
20241018,091700,34693138,1577,1577,1577,1577,1
|
|
20241018,091600,34691561,1587,1587,1587,1587,0
|
|
20241018,091500,34691561,1587,1585,1587,1585,76
|
|
20241018,091400,34571051,1577,1577,1577,1577,0
|
|
20241018,091300,34571051,1577,1576,1577,1575,6028
|
|
20241018,091200,25075838,1575,1582,1582,1575,10055
|
|
20241018,091100,9220439,1590,1590,1590,1590,0
|
|
20241018,091000,9220439,1590,1583,1590,1582,570
|
|
20241018,090900,8318682,1582,1583,1583,1582,213
|
|
20241018,090800,7981604,1590,1590,1590,1590,1
|
|
20241018,090700,7980014,1584,1590,1590,1584,392
|
|
20241018,090600,7358870,1584,1584,1584,1584,0
|
|
20241018,090500,7358870,1584,1586,1593,1584,1569
|
|
20241018,090400,4870765,1587,1587,1588,1586,853
|
|
20241018,090300,3517101,1586,1586,1586,1586,0
|
|
20241018,090200,3517101,1586,1586,1586,1586,0
|
|
20241018,090100,3517101,1586,1587,1587,1586,1294
|
|
20241018,090000,1464718,1587,1590,1593,1587,921
|