631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,192800,230707446,1575,1575,1575,1575,2745
|
|
20241021,192700,230707446,1575,1575,1575,1575,0
|
|
20241021,192600,230707446,1575,1575,1575,1575,0
|
|
20241021,192500,230707446,1575,1575,1575,1575,0
|
|
20241021,192400,230707446,1575,1575,1575,1575,0
|
|
20241021,192300,230707446,1575,1575,1575,1575,0
|
|
20241021,192200,230707446,1575,1575,1575,1575,0
|
|
20241021,192100,230707446,1575,1575,1575,1575,0
|
|
20241021,192000,230707446,1575,1575,1575,1575,0
|
|
20241021,191900,230707446,1575,1575,1575,1575,0
|
|
20241021,191800,230707446,1575,1575,1575,1575,0
|
|
20241021,191700,230707446,1575,1575,1575,1575,0
|
|
20241021,191600,230707446,1575,1575,1575,1575,0
|
|
20241021,191500,230707446,1575,1575,1575,1575,0
|
|
20241021,191400,230707446,1575,1575,1575,1575,0
|
|
20241021,191300,230707446,1575,1575,1575,1575,0
|
|
20241021,191200,230707446,1575,1575,1575,1575,0
|
|
20241021,191100,230707446,1575,1575,1575,1575,0
|
|
20241021,191000,230707446,1575,1575,1575,1575,0
|
|
20241021,190900,230707446,1575,1575,1575,1575,0
|
|
20241021,190800,230707446,1575,1575,1575,1575,0
|
|
20241021,190700,230707446,1575,1575,1575,1575,0
|
|
20241021,190600,230707446,1575,1575,1575,1575,0
|
|
20241021,190500,230707446,1575,1575,1575,1575,0
|
|
20241021,190400,230707446,1575,1575,1575,1575,0
|
|
20241021,190300,230707446,1575,1575,1575,1575,0
|
|
20241021,190200,230707446,1575,1575,1575,1575,0
|
|
20241021,190100,230707446,1575,1575,1575,1575,0
|
|
20241021,190000,230707446,1575,1575,1575,1575,0
|
|
20241021,185900,230707446,1575,1575,1575,1575,0
|
|
20241021,185800,230707446,1575,1575,1575,1575,2745
|
|
20241021,185700,230707446,1575,1575,1575,1575,0
|
|
20241021,185600,230707446,1575,1575,1575,1575,0
|
|
20241021,185500,230707446,1575,1575,1575,1575,0
|
|
20241021,185400,230707446,1575,1575,1575,1575,0
|
|
20241021,185300,230707446,1575,1575,1575,1575,0
|
|
20241021,185200,230707446,1575,1575,1575,1575,0
|
|
20241021,185100,230707446,1575,1575,1575,1575,0
|
|
20241021,185000,230707446,1575,1575,1575,1575,0
|
|
20241021,184900,230707446,1575,1575,1575,1575,0
|
|
20241021,184800,230707446,1575,1575,1575,1575,0
|
|
20241021,184700,230707446,1575,1575,1575,1575,0
|
|
20241021,184600,230707446,1575,1575,1575,1575,0
|
|
20241021,184500,230707446,1575,1575,1575,1575,0
|
|
20241021,184400,230707446,1575,1575,1575,1575,0
|
|
20241021,184300,230707446,1575,1575,1575,1575,0
|
|
20241021,184200,230707446,1575,1575,1575,1575,0
|
|
20241021,184100,230707446,1575,1575,1575,1575,0
|
|
20241021,184000,230707446,1575,1575,1575,1575,0
|
|
20241021,183900,230707446,1575,1575,1575,1575,0
|
|
20241021,183800,230707446,1575,1575,1575,1575,0
|
|
20241021,183700,230707446,1575,1575,1575,1575,0
|
|
20241021,183600,230707446,1575,1575,1575,1575,0
|
|
20241021,183500,230707446,1575,1575,1575,1575,0
|
|
20241021,183400,230707446,1575,1575,1575,1575,0
|
|
20241021,183300,230707446,1575,1575,1575,1575,0
|
|
20241021,183200,230707446,1575,1575,1575,1575,0
|
|
20241021,183100,230707446,1575,1575,1575,1575,0
|
|
20241021,183000,230707446,1575,1575,1575,1575,0
|
|
20241021,182900,230707446,1575,1575,1575,1575,0
|
|
20241021,182800,230707446,1575,1575,1575,1575,2745
|
|
20241021,182700,230707446,1575,1575,1575,1575,0
|
|
20241021,182600,230707446,1575,1575,1575,1575,0
|
|
20241021,182500,230707446,1575,1575,1575,1575,0
|
|
20241021,182400,230707446,1575,1575,1575,1575,0
|
|
20241021,182300,230707446,1575,1575,1575,1575,0
|
|
20241021,182200,230707446,1575,1575,1575,1575,0
|
|
20241021,182100,230707446,1575,1575,1575,1575,0
|
|
20241021,182000,230707446,1575,1575,1575,1575,0
|
|
20241021,181900,230707446,1575,1575,1575,1575,0
|
|
20241021,181800,230707446,1575,1575,1575,1575,0
|
|
20241021,181700,230707446,1575,1575,1575,1575,0
|
|
20241021,181600,230707446,1575,1575,1575,1575,0
|
|
20241021,181500,230707446,1575,1575,1575,1575,0
|
|
20241021,181400,230707446,1575,1575,1575,1575,0
|
|
20241021,181300,230707446,1575,1575,1575,1575,0
|
|
20241021,181200,230707446,1575,1575,1575,1575,0
|
|
20241021,181100,230707446,1575,1575,1575,1575,0
|
|
20241021,181000,230707446,1575,1575,1575,1575,0
|
|
20241021,180900,230707446,1575,1575,1575,1575,0
|
|
20241021,180800,230707446,1575,1575,1575,1575,0
|
|
20241021,180700,230707446,1575,1575,1575,1575,0
|
|
20241021,180600,230707446,1575,1575,1575,1575,0
|
|
20241021,180500,230707446,1575,1575,1575,1575,0
|
|
20241021,180400,230707446,1575,1575,1575,1575,0
|
|
20241021,180300,230707446,1575,1575,1575,1575,0
|
|
20241021,180200,230707446,1575,1575,1575,1575,0
|
|
20241021,180100,230707446,1575,1575,1575,1575,0
|
|
20241021,180000,230707446,1575,1575,1575,1575,0
|
|
20241021,175900,230707446,1575,1575,1575,1575,0
|
|
20241021,175800,230707446,1575,1575,1575,1575,2745
|
|
20241021,175700,230707446,1575,1575,1575,1575,0
|
|
20241021,175600,230707446,1575,1575,1575,1575,0
|
|
20241021,175500,230707446,1575,1575,1575,1575,0
|
|
20241021,175400,230707446,1575,1575,1575,1575,0
|
|
20241021,175300,230707446,1575,1575,1575,1575,0
|
|
20241021,175200,230707446,1575,1575,1575,1575,0
|
|
20241021,175100,230707446,1575,1575,1575,1575,0
|
|
20241021,175000,230707446,1575,1575,1575,1575,0
|
|
20241021,174900,230707446,1575,1575,1575,1575,0
|
|
20241021,174800,230707446,1575,1575,1575,1575,0
|
|
20241021,174700,230707446,1575,1575,1575,1575,0
|
|
20241021,174600,230707446,1575,1575,1575,1575,0
|
|
20241021,174500,230707446,1575,1575,1575,1575,0
|
|
20241021,174400,230707446,1575,1575,1575,1575,0
|
|
20241021,174300,230707446,1575,1575,1575,1575,0
|
|
20241021,174200,230707446,1575,1575,1575,1575,0
|
|
20241021,174100,230707446,1575,1575,1575,1575,0
|
|
20241021,174000,230707446,1575,1575,1575,1575,0
|
|
20241021,173900,230707446,1575,1575,1575,1575,0
|
|
20241021,173800,230707446,1575,1575,1575,1575,0
|
|
20241021,173700,230707446,1575,1575,1575,1575,0
|
|
20241021,173600,230707446,1575,1575,1575,1575,0
|
|
20241021,173500,230707446,1575,1575,1575,1575,0
|
|
20241021,173400,230707446,1575,1575,1575,1575,0
|
|
20241021,173300,230707446,1575,1575,1575,1575,0
|
|
20241021,173200,230707446,1575,1575,1575,1575,0
|
|
20241021,173100,230707446,1575,1575,1575,1575,0
|
|
20241021,173000,230707446,1575,1575,1575,1575,0
|
|
20241021,172900,230707446,1575,1575,1575,1575,0
|
|
20241021,172800,230707446,1575,1575,1575,1575,2745
|
|
20241021,172700,230707446,1575,1575,1575,1575,0
|
|
20241021,172600,230707446,1575,1575,1575,1575,0
|
|
20241021,172500,230707446,1575,1575,1575,1575,0
|
|
20241021,172400,230707446,1575,1575,1575,1575,0
|
|
20241021,172300,230707446,1575,1575,1575,1575,0
|
|
20241021,172200,230707446,1575,1575,1575,1575,0
|
|
20241021,172100,230707446,1575,1575,1575,1575,0
|
|
20241021,172000,230707446,1575,1575,1575,1575,0
|
|
20241021,171900,230707446,1575,1575,1575,1575,0
|
|
20241021,171800,230707446,1575,1575,1575,1575,0
|
|
20241021,171700,230707446,1575,1575,1575,1575,0
|
|
20241021,171600,230707446,1575,1575,1575,1575,0
|
|
20241021,171500,230707446,1575,1575,1575,1575,0
|
|
20241021,171400,230707446,1575,1575,1575,1575,0
|
|
20241021,171300,230707446,1575,1575,1575,1575,0
|
|
20241021,171200,230707446,1575,1575,1575,1575,0
|
|
20241021,171100,230707446,1575,1575,1575,1575,0
|
|
20241021,171000,230707446,1575,1575,1575,1575,0
|
|
20241021,170900,230707446,1575,1575,1575,1575,0
|
|
20241021,170800,230707446,1575,1575,1575,1575,0
|
|
20241021,170700,230707446,1575,1575,1575,1575,0
|
|
20241021,170600,230707446,1575,1575,1575,1575,0
|
|
20241021,170500,230707446,1575,1575,1575,1575,0
|
|
20241021,170400,230707446,1575,1575,1575,1575,0
|
|
20241021,170300,230707446,1575,1575,1575,1575,0
|
|
20241021,170200,230707446,1575,1575,1575,1575,0
|
|
20241021,170100,230707446,1575,1575,1575,1575,0
|
|
20241021,170000,230707446,1575,1575,1575,1575,0
|
|
20241021,165900,230707446,1575,1575,1575,1575,0
|
|
20241021,165800,230707446,1575,1575,1575,1575,2745
|
|
20241021,165700,230707446,1575,1575,1575,1575,0
|
|
20241021,165600,230707446,1575,1575,1575,1575,0
|
|
20241021,165500,230707446,1575,1575,1575,1575,0
|
|
20241021,165400,230707446,1575,1575,1575,1575,0
|
|
20241021,165300,230707446,1575,1575,1575,1575,0
|
|
20241021,165200,230707446,1575,1575,1575,1575,0
|
|
20241021,165100,230707446,1575,1575,1575,1575,0
|
|
20241021,165000,230707446,1575,1575,1575,1575,0
|
|
20241021,164900,230707446,1575,1575,1575,1575,0
|
|
20241021,164800,230707446,1575,1575,1575,1575,0
|
|
20241021,164700,230707446,1575,1575,1575,1575,0
|
|
20241021,164600,230707446,1575,1575,1575,1575,0
|
|
20241021,164500,230707446,1575,1575,1575,1575,0
|
|
20241021,164400,230707446,1575,1575,1575,1575,0
|
|
20241021,164300,230707446,1575,1575,1575,1575,0
|
|
20241021,164200,230707446,1575,1575,1575,1575,0
|
|
20241021,164100,230707446,1575,1575,1575,1575,0
|
|
20241021,164000,230707446,1575,1575,1575,1575,0
|
|
20241021,163900,230707446,1575,1575,1575,1575,0
|
|
20241021,163800,230707446,1575,1575,1575,1575,0
|
|
20241021,163700,230707446,1575,1575,1575,1575,0
|
|
20241021,163600,230707446,1575,1575,1575,1575,0
|
|
20241021,163500,230707446,1575,1575,1575,1575,0
|
|
20241021,163400,230707446,1575,1575,1575,1575,0
|
|
20241021,163300,230707446,1575,1575,1575,1575,0
|
|
20241021,163200,230707446,1575,1575,1575,1575,0
|
|
20241021,163100,230707446,1575,1575,1575,1575,0
|
|
20241021,163000,230707446,1575,1575,1575,1575,0
|
|
20241021,162900,230707446,1575,1575,1575,1575,0
|
|
20241021,162800,230707446,1575,1575,1575,1575,2745
|
|
20241021,162700,230707446,1575,1575,1575,1575,0
|
|
20241021,162600,230707446,1575,1575,1575,1575,0
|
|
20241021,162500,230707446,1575,1575,1575,1575,0
|
|
20241021,162400,230707446,1575,1575,1575,1575,0
|
|
20241021,162300,230707446,1575,1575,1575,1575,0
|
|
20241021,162200,230707446,1575,1575,1575,1575,0
|
|
20241021,162100,230707446,1575,1575,1575,1575,0
|
|
20241021,162000,230707446,1575,1575,1575,1575,0
|
|
20241021,161900,230707446,1575,1575,1575,1575,0
|
|
20241021,161800,230707446,1575,1575,1575,1575,0
|
|
20241021,161700,230707446,1575,1575,1575,1575,0
|
|
20241021,161600,230707446,1575,1575,1575,1575,0
|
|
20241021,161500,230707446,1575,1575,1575,1575,0
|
|
20241021,161400,230707446,1575,1575,1575,1575,0
|
|
20241021,161300,230707446,1575,1575,1575,1575,0
|
|
20241021,161200,230707446,1575,1575,1575,1575,0
|
|
20241021,161100,230707446,1575,1575,1575,1575,0
|
|
20241021,161000,230707446,1575,1575,1575,1575,0
|
|
20241021,160900,230707446,1575,1575,1575,1575,0
|
|
20241021,160800,230707446,1575,1575,1575,1575,0
|
|
20241021,160700,230707446,1575,1575,1575,1575,0
|
|
20241021,160600,230707446,1575,1575,1575,1575,0
|
|
20241021,160500,230707446,1575,1575,1575,1575,0
|
|
20241021,160400,230707446,1575,1575,1575,1575,0
|
|
20241021,160300,230707446,1575,1575,1575,1575,0
|
|
20241021,160200,230707446,1575,1575,1575,1575,0
|
|
20241021,160100,230707446,1575,1575,1575,1575,0
|
|
20241021,160000,230707446,1575,1575,1575,1575,0
|
|
20241021,155900,230707446,1575,1575,1575,1575,0
|
|
20241021,155800,230707446,1575,1575,1575,1575,2745
|
|
20241021,155700,230707446,1575,1575,1575,1575,0
|
|
20241021,155600,230707446,1575,1575,1575,1575,0
|
|
20241021,155500,230707446,1575,1575,1575,1575,0
|
|
20241021,155400,230707446,1575,1575,1575,1575,0
|
|
20241021,155300,230707446,1575,1575,1575,1575,0
|
|
20241021,155200,230707446,1575,1575,1575,1575,0
|
|
20241021,155100,230707446,1575,1575,1575,1575,0
|
|
20241021,155000,230707446,1575,1575,1575,1575,0
|
|
20241021,154900,230707446,1575,1575,1575,1575,0
|
|
20241021,154800,230707446,1575,1575,1575,1575,0
|
|
20241021,154700,230707446,1575,1575,1575,1575,0
|
|
20241021,154600,230707446,1575,1575,1575,1575,0
|
|
20241021,154500,230707446,1575,1575,1575,1575,0
|
|
20241021,154400,230707446,1575,1575,1575,1575,0
|
|
20241021,154300,230707446,1575,1575,1575,1575,0
|
|
20241021,154200,230707446,1575,1575,1575,1575,0
|
|
20241021,154100,230707446,1575,1575,1575,1575,0
|
|
20241021,154000,230707446,1575,1575,1575,1575,0
|
|
20241021,153900,230707446,1575,1575,1575,1575,0
|
|
20241021,153800,230707446,1575,1575,1575,1575,0
|
|
20241021,153700,230707446,1575,1575,1575,1575,0
|
|
20241021,153600,230707446,1575,1575,1575,1575,0
|
|
20241021,153500,230707446,1575,1575,1575,1575,0
|
|
20241021,153400,230707446,1575,1575,1575,1575,0
|
|
20241021,153300,230707446,1575,1575,1575,1575,0
|
|
20241021,153200,230707446,1575,1575,1575,1575,0
|
|
20241021,153100,230707446,1575,1575,1575,1575,0
|
|
20241021,153000,230707446,1575,1575,1575,1575,2745
|
|
20241021,152900,226384071,1577,1577,1577,1577,0
|
|
20241021,152800,226384071,1577,1577,1577,1577,0
|
|
20241021,152700,226384071,1577,1577,1577,1577,0
|
|
20241021,152600,226384071,1577,1577,1577,1577,0
|
|
20241021,152500,226384071,1577,1577,1577,1577,0
|
|
20241021,152400,226384071,1577,1577,1577,1577,0
|
|
20241021,152300,226384071,1577,1577,1577,1577,0
|
|
20241021,152200,226384071,1577,1577,1577,1577,0
|
|
20241021,152100,226384071,1577,1577,1577,1577,0
|
|
20241021,152000,226384071,1577,1577,1577,1577,0
|
|
20241021,151900,226384071,1577,1576,1577,1573,115
|
|
20241021,151800,226203087,1575,1575,1575,1575,0
|
|
20241021,151700,226203087,1575,1575,1575,1575,6
|
|
20241021,151600,226193637,1575,1575,1575,1575,0
|
|
20241021,151500,226193637,1575,1575,1575,1575,0
|
|
20241021,151400,226193637,1575,1575,1575,1575,0
|
|
20241021,151300,226193637,1575,1575,1575,1575,0
|
|
20241021,151200,226193637,1575,1575,1575,1575,0
|
|
20241021,151100,226193637,1575,1575,1575,1575,4
|
|
20241021,151000,226187337,1575,1575,1575,1575,12
|
|
20241021,150900,226168437,1574,1574,1574,1574,0
|
|
20241021,150800,226168437,1574,1574,1574,1574,6
|
|
20241021,150700,226158993,1572,1572,1572,1572,0
|
|
20241021,150600,226158993,1572,1572,1572,1572,0
|
|
20241021,150500,226158993,1572,1574,1574,1572,51
|
|
20241021,150400,226078782,1578,1578,1578,1578,100
|
|
20241021,150300,225920982,1578,1578,1578,1578,100
|
|
20241021,150200,225763182,1578,1578,1578,1578,200
|
|
20241021,150100,225447582,1578,1578,1578,1578,303
|
|
20241021,150000,224969448,1573,1573,1573,1573,1
|
|
20241021,145900,224967875,1578,1578,1578,1578,0
|
|
20241021,145800,224967875,1578,1578,1578,1578,20
|
|
20241021,145700,224936315,1579,1578,1579,1578,600
|
|
20241021,145600,223989034,1580,1580,1580,1580,0
|
|
20241021,145500,223989034,1580,1580,1580,1580,0
|
|
20241021,145400,223989034,1580,1580,1580,1580,0
|
|
20241021,145300,223989034,1580,1580,1580,1580,2
|
|
20241021,145200,223985874,1572,1572,1572,1572,1000
|
|
20241021,145100,222413874,1572,1572,1572,1572,277
|
|
20241021,145000,221978430,1573,1573,1573,1573,372
|
|
20241021,144900,221393274,1577,1577,1577,1577,2000
|
|
20241021,144800,218239274,1579,1579,1579,1579,20
|
|
20241021,144700,218207694,1580,1580,1580,1580,0
|
|
20241021,144600,218207694,1580,1580,1580,1580,0
|
|
20241021,144500,218207694,1580,1580,1580,1580,22
|
|
20241021,144400,218172934,1579,1579,1579,1579,2000
|
|
20241021,144300,215014934,1571,1571,1571,1571,0
|
|
20241021,144200,215014934,1571,1571,1571,1571,0
|
|
20241021,144100,215014934,1571,1571,1571,1571,0
|
|
20241021,144000,215014934,1571,1576,1576,1571,8391
|
|
20241021,143900,201829821,1579,1579,1579,1579,1000
|
|
20241021,143800,200250821,1576,1579,1579,1576,1269
|
|
20241021,143700,198250319,1582,1582,1582,1582,0
|
|
20241021,143600,198250319,1582,1582,1582,1582,35
|
|
20241021,143500,198194949,1582,1582,1582,1582,20
|
|
20241021,143400,198163309,1582,1582,1582,1582,0
|
|
20241021,143300,198163309,1582,1582,1582,1582,0
|
|
20241021,143200,198163309,1582,1582,1582,1582,0
|
|
20241021,143100,198163309,1582,1582,1582,1582,0
|
|
20241021,143000,198163309,1582,1582,1582,1582,0
|
|
20241021,142900,198163309,1582,1582,1582,1582,1109
|
|
20241021,142800,196408871,1581,1581,1581,1581,1000
|
|
20241021,142700,194827871,1580,1580,1580,1580,0
|
|
20241021,142600,194827871,1580,1580,1580,1580,454
|
|
20241021,142500,194110551,1580,1580,1580,1580,0
|
|
20241021,142400,194110551,1580,1580,1580,1580,0
|
|
20241021,142300,194110551,1580,1580,1580,1580,0
|
|
20241021,142200,194110551,1580,1580,1580,1580,0
|
|
20241021,142100,194110551,1580,1580,1580,1580,0
|
|
20241021,142000,194110551,1580,1580,1580,1580,0
|
|
20241021,141900,194110551,1580,1580,1580,1580,0
|
|
20241021,141800,194110551,1580,1580,1580,1580,0
|
|
20241021,141700,194110551,1580,1580,1580,1580,0
|
|
20241021,141600,194110551,1580,1580,1580,1580,0
|
|
20241021,141500,194110551,1580,1580,1580,1580,1
|
|
20241021,141400,194108971,1580,1580,1580,1580,0
|
|
20241021,141300,194108971,1580,1580,1580,1580,0
|
|
20241021,141200,194108971,1580,1580,1580,1580,0
|
|
20241021,141100,194108971,1580,1580,1580,1580,0
|
|
20241021,141000,194108971,1580,1580,1580,1580,0
|
|
20241021,140900,194108971,1580,1580,1580,1580,1
|
|
20241021,140800,194107391,1571,1575,1575,1571,3347
|
|
20241021,140700,188845318,1580,1580,1580,1580,4
|
|
20241021,140600,188838998,1580,1580,1580,1580,0
|
|
20241021,140500,188838998,1580,1580,1580,1580,0
|
|
20241021,140400,188838998,1580,1580,1580,1580,0
|
|
20241021,140300,188838998,1580,1580,1580,1580,0
|
|
20241021,140200,188838998,1580,1580,1580,1580,0
|
|
20241021,140100,188838998,1580,1580,1580,1580,0
|
|
20241021,140000,188838998,1580,1580,1580,1580,0
|
|
20241021,135900,188838998,1580,1580,1580,1580,0
|
|
20241021,135800,188838998,1580,1580,1580,1580,10
|
|
20241021,135700,188823198,1580,1580,1580,1580,30
|
|
20241021,135600,188775798,1580,1580,1580,1580,4032
|
|
20241021,135500,182405238,1580,1580,1580,1580,1000
|
|
20241021,135400,180825238,1571,1574,1574,1571,948
|
|
20241021,135300,179335109,1574,1577,1577,1574,399
|
|
20241021,135200,178706639,1578,1580,1580,1578,78
|
|
20241021,135100,178583505,1580,1580,1580,1580,0
|
|
20241021,135000,178583505,1580,1580,1580,1580,430
|
|
20241021,134900,177904105,1579,1579,1579,1579,55
|
|
20241021,134800,177817260,1579,1579,1579,1579,0
|
|
20241021,134700,177817260,1579,1579,1579,1579,0
|
|
20241021,134600,177817260,1579,1581,1581,1579,27
|
|
20241021,134500,177774575,1581,1581,1581,1581,0
|
|
20241021,134400,177774575,1581,1581,1581,1581,6
|
|
20241021,134300,177765089,1583,1583,1583,1583,0
|
|
20241021,134200,177765089,1583,1579,1583,1579,1000
|
|
20241021,134100,176184042,1579,1580,1580,1579,65
|
|
20241021,134000,176081388,1580,1580,1580,1580,33
|
|
20241021,133900,176029248,1582,1582,1582,1582,0
|
|
20241021,133800,176029248,1582,1582,1582,1582,0
|
|
20241021,133700,176029248,1582,1582,1582,1582,0
|
|
20241021,133600,176029248,1582,1582,1582,1582,0
|
|
20241021,133500,176029248,1582,1582,1582,1582,0
|
|
20241021,133400,176029248,1582,1582,1582,1582,0
|
|
20241021,133300,176029248,1582,1582,1582,1582,0
|
|
20241021,133200,176029248,1582,1582,1582,1582,0
|
|
20241021,133100,176029248,1582,1582,1582,1582,0
|
|
20241021,133000,176029248,1582,1582,1582,1582,0
|
|
20241021,132900,176029248,1582,1582,1582,1582,2
|
|
20241021,132800,176026084,1580,1580,1580,1580,50
|
|
20241021,132700,175947084,1582,1582,1582,1582,15
|
|
20241021,132600,175923354,1582,1582,1582,1582,0
|
|
20241021,132500,175923354,1582,1582,1582,1582,0
|
|
20241021,132400,175923354,1582,1582,1582,1582,0
|
|
20241021,132300,175923354,1582,1582,1582,1582,0
|
|
20241021,132200,175923354,1582,1582,1582,1582,0
|
|
20241021,132100,175923354,1582,1582,1582,1582,0
|
|
20241021,132000,175923354,1582,1582,1582,1582,2
|
|
20241021,131900,175920190,1580,1580,1580,1580,2
|
|
20241021,131800,175917030,1583,1583,1583,1583,0
|
|
20241021,131700,175917030,1583,1583,1583,1583,0
|
|
20241021,131600,175917030,1583,1583,1583,1583,1
|
|
20241021,131500,175915447,1580,1580,1580,1580,250
|
|
20241021,131400,175520447,1580,1580,1580,1580,130
|
|
20241021,131300,175315047,1580,1580,1580,1580,500
|
|
20241021,131200,174525047,1580,1580,1580,1580,0
|
|
20241021,131100,174525047,1580,1580,1580,1580,1300
|
|
20241021,131000,172471047,1580,1580,1580,1580,0
|
|
20241021,130900,172471047,1580,1580,1580,1580,0
|
|
20241021,130800,172471047,1580,1580,1580,1580,3
|
|
20241021,130700,172466307,1580,1580,1580,1580,501
|
|
20241021,130600,171674727,1580,1580,1580,1580,0
|
|
20241021,130500,171674727,1580,1580,1580,1580,80
|
|
20241021,130400,171548327,1580,1580,1580,1580,2
|
|
20241021,130300,171545167,1579,1579,1579,1579,1
|
|
20241021,130200,171543588,1579,1578,1579,1578,3434
|
|
20241021,130100,166121443,1575,1575,1575,1575,0
|
|
20241021,130000,166121443,1575,1575,1575,1575,0
|
|
20241021,125900,166121443,1575,1575,1575,1575,0
|
|
20241021,125800,166121443,1575,1575,1575,1575,500
|
|
20241021,125700,165333943,1575,1575,1575,1575,0
|
|
20241021,125600,165333943,1575,1575,1575,1575,316
|
|
20241021,125500,164836243,1575,1575,1575,1575,10
|
|
20241021,125400,164820493,1575,1575,1575,1575,25
|
|
20241021,125300,164781118,1575,1575,1575,1575,0
|
|
20241021,125200,164781118,1575,1575,1575,1575,0
|
|
20241021,125100,164781118,1575,1575,1575,1575,0
|
|
20241021,125000,164781118,1575,1575,1575,1575,0
|
|
20241021,124900,164781118,1575,1575,1575,1575,3000
|
|
20241021,124800,160056118,1578,1578,1578,1578,0
|
|
20241021,124700,160056118,1578,1578,1578,1578,0
|
|
20241021,124600,160056118,1578,1578,1579,1578,2973
|
|
20241021,124500,155363724,1577,1577,1577,1577,187
|
|
20241021,124400,155068825,1571,1571,1571,1571,0
|
|
20241021,124300,155068825,1571,1571,1571,1571,1550
|
|
20241021,124200,152633775,1571,1571,1571,1571,100
|
|
20241021,124100,152476675,1570,1570,1570,1570,0
|
|
20241021,124000,152476675,1570,1572,1572,1570,2088
|
|
20241021,123900,149198004,1571,1571,1571,1571,0
|
|
20241021,123800,149198004,1571,1571,1571,1571,0
|
|
20241021,123700,149198004,1571,1571,1571,1571,100
|
|
20241021,123600,149040904,1571,1571,1571,1571,0
|
|
20241021,123500,149040904,1571,1571,1571,1571,699
|
|
20241021,123400,147942775,1571,1571,1571,1571,1956
|
|
20241021,123300,144869899,1571,1572,1572,1571,3702
|
|
20241021,123200,139054000,1577,1577,1577,1577,225
|
|
20241021,123100,138699175,1577,1577,1577,1577,2
|
|
20241021,123000,138696021,1571,1574,1574,1571,6896
|
|
20241021,122900,127861377,1574,1574,1574,1574,0
|
|
20241021,122800,127861377,1574,1574,1574,1574,0
|
|
20241021,122700,127861377,1574,1575,1575,1574,85
|
|
20241021,122600,127727576,1575,1575,1575,1575,52
|
|
20241021,122500,127645676,1575,1575,1575,1575,0
|
|
20241021,122400,127645676,1575,1575,1575,1575,10
|
|
20241021,122300,127629926,1577,1577,1577,1577,0
|
|
20241021,122200,127629926,1577,1577,1577,1577,0
|
|
20241021,122100,127629926,1577,1577,1577,1577,0
|
|
20241021,122000,127629926,1577,1577,1577,1577,0
|
|
20241021,121900,127629926,1577,1577,1577,1577,100
|
|
20241021,121800,127472226,1577,1577,1577,1577,0
|
|
20241021,121700,127472226,1577,1577,1577,1577,0
|
|
20241021,121600,127472226,1577,1577,1577,1577,0
|
|
20241021,121500,127472226,1577,1577,1577,1577,0
|
|
20241021,121400,127472226,1577,1577,1577,1577,0
|
|
20241021,121300,127472226,1577,1577,1577,1577,0
|
|
20241021,121200,127472226,1577,1577,1577,1577,0
|
|
20241021,121100,127472226,1577,1577,1577,1577,0
|
|
20241021,121000,127472226,1577,1577,1577,1577,9
|
|
20241021,120900,127458033,1575,1575,1575,1575,110
|
|
20241021,120800,127284783,1578,1578,1578,1578,0
|
|
20241021,120700,127284783,1578,1578,1578,1578,0
|
|
20241021,120600,127284783,1578,1578,1578,1578,0
|
|
20241021,120500,127284783,1578,1578,1578,1578,1
|
|
20241021,120400,127283205,1575,1576,1576,1575,115
|
|
20241021,120300,127101971,1576,1576,1576,1576,0
|
|
20241021,120200,127101971,1576,1576,1576,1576,2
|
|
20241021,120100,127098819,1577,1578,1578,1577,73
|
|
20241021,120000,126983645,1579,1579,1579,1579,0
|
|
20241021,115900,126983645,1579,1579,1579,1579,500
|
|
20241021,115800,126194145,1580,1580,1580,1580,0
|
|
20241021,115700,126194145,1580,1580,1580,1580,0
|
|
20241021,115600,126194145,1580,1580,1580,1580,2
|
|
20241021,115500,126190985,1580,1578,1580,1578,9
|
|
20241021,115400,126176781,1580,1580,1580,1580,0
|
|
20241021,115300,126176781,1580,1580,1580,1580,0
|
|
20241021,115200,126176781,1580,1580,1580,1580,0
|
|
20241021,115100,126176781,1580,1580,1580,1580,0
|
|
20241021,115000,126176781,1580,1580,1580,1580,0
|
|
20241021,114900,126176781,1580,1580,1580,1580,420
|
|
20241021,114800,125513181,1579,1579,1579,1579,0
|
|
20241021,114700,125513181,1579,1579,1579,1579,0
|
|
20241021,114600,125513181,1579,1579,1579,1579,0
|
|
20241021,114500,125513181,1579,1580,1580,1579,2066
|
|
20241021,114400,122250947,1583,1583,1583,1583,0
|
|
20241021,114300,122250947,1583,1583,1583,1583,30
|
|
20241021,114200,122203457,1583,1579,1583,1579,1002
|
|
20241021,114100,120621291,1583,1579,1583,1579,5864
|
|
20241021,114000,111359000,1578,1578,1578,1578,0
|
|
20241021,113900,111359000,1578,1578,1578,1578,1251
|
|
20241021,113800,109384922,1578,1578,1578,1578,1000
|
|
20241021,113700,107806922,1578,1578,1578,1578,0
|
|
20241021,113600,107806922,1578,1577,1578,1577,96
|
|
20241021,113500,107655529,1577,1577,1577,1577,0
|
|
20241021,113400,107655529,1577,1577,1577,1577,0
|
|
20241021,113300,107655529,1577,1577,1577,1577,0
|
|
20241021,113200,107655529,1577,1577,1577,1577,0
|
|
20241021,113100,107655529,1577,1577,1577,1577,215
|
|
20241021,113000,107316474,1577,1577,1577,1577,300
|
|
20241021,112900,106843374,1577,1577,1577,1577,200
|
|
20241021,112800,106527974,1579,1579,1579,1579,0
|
|
20241021,112700,106527974,1579,1579,1579,1579,0
|
|
20241021,112600,106527974,1579,1578,1579,1578,102
|
|
20241021,112500,106367016,1579,1579,1579,1579,0
|
|
20241021,112400,106367016,1579,1579,1579,1579,0
|
|
20241021,112300,106367016,1579,1579,1579,1579,40
|
|
20241021,112200,106303856,1579,1579,1579,1578,103
|
|
20241021,112100,106141319,1577,1577,1578,1577,1606
|
|
20241021,112000,103607153,1577,1576,1577,1576,1400
|
|
20241021,111900,101399455,1576,1576,1576,1576,0
|
|
20241021,111800,101399455,1576,1576,1576,1576,150
|
|
20241021,111700,101163055,1576,1576,1576,1576,0
|
|
20241021,111600,101163055,1576,1574,1576,1574,2846
|
|
20241021,111500,96681132,1574,1573,1574,1573,2013
|
|
20241021,111400,93512681,1573,1573,1573,1573,5
|
|
20241021,111300,93504816,1573,1567,1573,1567,1153
|
|
20241021,111200,91693285,1572,1572,1572,1572,0
|
|
20241021,111100,91693285,1572,1572,1572,1572,0
|
|
20241021,111000,91693285,1572,1572,1572,1572,100
|
|
20241021,110900,91536085,1573,1573,1573,1573,0
|
|
20241021,110800,91536085,1573,1573,1573,1573,0
|
|
20241021,110700,91536085,1573,1573,1573,1573,0
|
|
20241021,110600,91536085,1573,1573,1573,1573,0
|
|
20241021,110500,91536085,1573,1573,1573,1573,656
|
|
20241021,110400,90504197,1573,1573,1573,1573,0
|
|
20241021,110300,90504197,1573,1573,1573,1573,0
|
|
20241021,110200,90504197,1573,1573,1573,1573,100
|
|
20241021,110100,90346897,1573,1573,1573,1573,0
|
|
20241021,110000,90346897,1573,1573,1573,1573,0
|
|
20241021,105900,90346897,1573,1573,1573,1573,11
|
|
20241021,105800,90329594,1573,1573,1573,1573,0
|
|
20241021,105700,90329594,1573,1572,1573,1572,2226
|
|
20241021,105600,86829922,1566,1566,1566,1566,2000
|
|
20241021,105500,83697922,1572,1572,1572,1572,0
|
|
20241021,105400,83697922,1572,1572,1572,1572,0
|
|
20241021,105300,83697922,1572,1572,1572,1572,0
|
|
20241021,105200,83697922,1572,1572,1572,1572,0
|
|
20241021,105100,83697922,1572,1572,1572,1572,4
|
|
20241021,105000,83691634,1572,1572,1572,1572,1600
|
|
20241021,104900,81176434,1572,1572,1572,1572,0
|
|
20241021,104800,81176434,1572,1572,1572,1572,0
|
|
20241021,104700,81176434,1572,1570,1572,1570,100
|
|
20241021,104600,81019248,1565,1565,1565,1565,10
|
|
20241021,104500,81003598,1572,1572,1572,1572,0
|
|
20241021,104400,81003598,1572,1572,1572,1572,0
|
|
20241021,104300,81003598,1572,1572,1572,1572,0
|
|
20241021,104200,81003598,1572,1572,1572,1572,0
|
|
20241021,104100,81003598,1572,1572,1572,1565,25
|
|
20241021,104000,80964452,1566,1566,1566,1566,0
|
|
20241021,103900,80964452,1566,1569,1569,1566,50
|
|
20241021,103800,80886146,1566,1566,1566,1566,0
|
|
20241021,103700,80886146,1566,1566,1566,1566,0
|
|
20241021,103600,80886146,1566,1566,1566,1566,61
|
|
20241021,103500,80790620,1567,1567,1567,1567,1000
|
|
20241021,103400,79223620,1567,1567,1567,1567,10
|
|
20241021,103300,79207950,1574,1574,1574,1574,711
|
|
20241021,103200,78088836,1574,1574,1574,1574,0
|
|
20241021,103100,78088836,1574,1574,1574,1574,19
|
|
20241021,103000,78058930,1574,1574,1574,1574,88
|
|
20241021,102900,77920418,1567,1574,1574,1567,118
|
|
20241021,102800,77734812,1574,1574,1574,1574,0
|
|
20241021,102700,77734812,1574,1574,1574,1574,0
|
|
20241021,102600,77734812,1574,1574,1574,1574,0
|
|
20241021,102500,77734812,1574,1574,1574,1574,0
|
|
20241021,102400,77734812,1574,1574,1574,1574,0
|
|
20241021,102300,77734812,1574,1574,1574,1574,20
|
|
20241021,102200,77703332,1574,1574,1574,1574,0
|
|
20241021,102100,77703332,1574,1574,1574,1574,0
|
|
20241021,102000,77703332,1574,1572,1574,1572,3000
|
|
20241021,101900,72986153,1572,1572,1572,1572,2
|
|
20241021,101800,72983009,1573,1572,1573,1572,809
|
|
20241021,101700,71711188,1572,1568,1572,1568,1000
|
|
20241021,101600,70140727,1562,1562,1562,1562,95
|
|
20241021,101500,69992337,1562,1562,1562,1562,0
|
|
20241021,101400,69992337,1562,1562,1562,1562,0
|
|
20241021,101300,69992337,1562,1562,1562,1562,0
|
|
20241021,101200,69992337,1562,1562,1562,1562,0
|
|
20241021,101100,69992337,1562,1562,1562,1562,521
|
|
20241021,101000,69178535,1567,1567,1567,1567,322
|
|
20241021,100900,68673961,1567,1567,1567,1567,15
|
|
20241021,100800,68650456,1567,1567,1567,1567,1
|
|
20241021,100700,68648889,1567,1567,1567,1567,8
|
|
20241021,100600,68636353,1567,1567,1567,1567,1
|
|
20241021,100500,68634786,1562,1562,1562,1562,97
|
|
20241021,100400,68483272,1562,1562,1562,1562,326
|
|
20241021,100300,67974060,1562,1562,1562,1562,0
|
|
20241021,100200,67974060,1562,1562,1562,1562,20
|
|
20241021,100100,67942820,1562,1562,1562,1562,10
|
|
20241021,100000,67927200,1562,1562,1562,1562,294
|
|
20241021,095900,67467972,1562,1562,1562,1562,0
|
|
20241021,095800,67467972,1562,1562,1562,1562,0
|
|
20241021,095700,67467972,1562,1562,1562,1562,0
|
|
20241021,095600,67467972,1562,1567,1567,1562,65
|
|
20241021,095500,67366192,1562,1566,1566,1562,35
|
|
20241021,095400,67311442,1566,1566,1566,1566,0
|
|
20241021,095300,67311442,1566,1566,1566,1566,0
|
|
20241021,095200,67311442,1566,1566,1566,1566,0
|
|
20241021,095100,67311442,1566,1562,1566,1561,71
|
|
20241021,095000,67200369,1562,1562,1562,1562,0
|
|
20241021,094900,67200369,1562,1565,1565,1562,115
|
|
20241021,094800,67020467,1570,1570,1570,1570,34
|
|
20241021,094700,66967087,1571,1571,1571,1571,0
|
|
20241021,094600,66967087,1571,1570,1571,1570,25
|
|
20241021,094500,66927816,1570,1570,1570,1570,16
|
|
20241021,094400,66902696,1571,1563,1571,1563,1002
|
|
20241021,094300,65336554,1571,1569,1571,1569,1000
|
|
20241021,094200,63765840,1569,1569,1569,1569,0
|
|
20241021,094100,63765840,1569,1569,1569,1569,100
|
|
20241021,094000,63608940,1570,1571,1571,1570,31
|
|
20241021,093900,63560240,1571,1570,1571,1561,179
|
|
20241021,093800,63279341,1570,1570,1570,1570,2
|
|
20241021,093700,63276201,1570,1561,1570,1561,3019
|
|
20241021,093600,58556695,1561,1561,1561,1561,0
|
|
20241021,093500,58556695,1561,1560,1561,1560,4
|
|
20241021,093400,58550453,1561,1560,1561,1560,10
|
|
20241021,093300,58534851,1560,1560,1560,1560,73
|
|
20241021,093200,58420971,1560,1555,1560,1554,2361
|
|
20241021,093100,54743485,1559,1558,1559,1558,73
|
|
20241021,093000,54629683,1558,1558,1558,1558,245
|
|
20241021,092900,54247973,1558,1556,1558,1556,1743
|
|
20241021,092800,51533529,1556,1554,1556,1554,3811
|
|
20241021,092700,45611087,1554,1554,1554,1554,2000
|
|
20241021,092600,42503087,1554,1554,1554,1554,2441
|
|
20241021,092500,38709773,1554,1554,1554,1554,64
|
|
20241021,092400,38610317,1552,1554,1554,1552,347
|
|
20241021,092300,38071081,1554,1553,1554,1553,2589
|
|
20241021,092200,34047875,1553,1552,1553,1552,200
|
|
20241021,092100,33737298,1551,1551,1551,1551,5
|
|
20241021,092000,33729543,1552,1552,1552,1552,37
|
|
20241021,091900,33672119,1552,1552,1552,1552,27
|
|
20241021,091800,33630215,1551,1551,1551,1551,79
|
|
20241021,091700,33507686,1551,1551,1551,1551,0
|
|
20241021,091600,33507686,1551,1549,1551,1549,276
|
|
20241021,091500,33080160,1545,1545,1545,1545,53
|
|
20241021,091400,32998275,1542,1542,1542,1542,0
|
|
20241021,091300,32998275,1542,1543,1543,1542,313
|
|
20241021,091200,32515599,1541,1541,1541,1541,0
|
|
20241021,091100,32515599,1541,1541,1541,1541,0
|
|
20241021,091000,32515599,1541,1540,1541,1540,340
|
|
20241021,090900,31991979,1540,1544,1544,1540,4109
|
|
20241021,090800,25656077,1550,1550,1550,1550,0
|
|
20241021,090700,25656077,1550,1546,1550,1545,345
|
|
20241021,090600,25121867,1550,1550,1550,1550,45
|
|
20241021,090500,25052117,1550,1550,1550,1550,1200
|
|
20241021,090400,23192117,1539,1539,1539,1539,0
|
|
20241021,090300,23192117,1539,1539,1539,1539,1624
|
|
20241021,090200,20692781,1539,1547,1547,1538,1470
|
|
20241021,090100,18427458,1546,1540,1546,1538,3786
|
|
20241021,090000,12593613,1540,1550,1551,1540,8152
|