592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184900,569686211,1789,1789,1789,1789,3295
|
|
20241007,184800,569686211,1789,1789,1789,1789,0
|
|
20241007,184700,569686211,1789,1789,1789,1789,0
|
|
20241007,184600,569686211,1789,1789,1789,1789,0
|
|
20241007,184500,569686211,1789,1789,1789,1789,0
|
|
20241007,184400,569686211,1789,1789,1789,1789,0
|
|
20241007,184300,569686211,1789,1789,1789,1789,0
|
|
20241007,184200,569686211,1789,1789,1789,1789,0
|
|
20241007,184100,569686211,1789,1789,1789,1789,0
|
|
20241007,184000,569686211,1789,1789,1789,1789,0
|
|
20241007,183900,569686211,1789,1789,1789,1789,0
|
|
20241007,183800,569686211,1789,1789,1789,1789,0
|
|
20241007,183700,569686211,1789,1789,1789,1789,0
|
|
20241007,183600,569686211,1789,1789,1789,1789,0
|
|
20241007,183500,569686211,1789,1789,1789,1789,0
|
|
20241007,183400,569686211,1789,1789,1789,1789,0
|
|
20241007,183300,569686211,1789,1789,1789,1789,0
|
|
20241007,183200,569686211,1789,1789,1789,1789,0
|
|
20241007,183100,569686211,1789,1789,1789,1789,0
|
|
20241007,183000,569686211,1789,1789,1789,1789,0
|
|
20241007,182900,569686211,1789,1789,1789,1789,0
|
|
20241007,182800,569686211,1789,1789,1789,1789,0
|
|
20241007,182700,569686211,1789,1789,1789,1789,0
|
|
20241007,182600,569686211,1789,1789,1789,1789,0
|
|
20241007,182500,569686211,1789,1789,1789,1789,0
|
|
20241007,182400,569686211,1789,1789,1789,1789,0
|
|
20241007,182300,569686211,1789,1789,1789,1789,0
|
|
20241007,182200,569686211,1789,1789,1789,1789,0
|
|
20241007,182100,569686211,1789,1789,1789,1789,0
|
|
20241007,182000,569686211,1789,1789,1789,1789,0
|
|
20241007,181900,569686211,1789,1789,1789,1789,3295
|
|
20241007,181800,569686211,1789,1789,1789,1789,0
|
|
20241007,181700,569686211,1789,1789,1789,1789,0
|
|
20241007,181600,569686211,1789,1789,1789,1789,0
|
|
20241007,181500,569686211,1789,1789,1789,1789,0
|
|
20241007,181400,569686211,1789,1789,1789,1789,0
|
|
20241007,181300,569686211,1789,1789,1789,1789,0
|
|
20241007,181200,569686211,1789,1789,1789,1789,0
|
|
20241007,181100,569686211,1789,1789,1789,1789,0
|
|
20241007,181000,569686211,1789,1789,1789,1789,0
|
|
20241007,180900,569686211,1789,1789,1789,1789,0
|
|
20241007,180800,569686211,1789,1789,1789,1789,0
|
|
20241007,180700,569686211,1789,1789,1789,1789,0
|
|
20241007,180600,569686211,1789,1789,1789,1789,0
|
|
20241007,180500,569686211,1789,1789,1789,1789,0
|
|
20241007,180400,569686211,1789,1789,1789,1789,0
|
|
20241007,180300,569686211,1789,1789,1789,1789,0
|
|
20241007,180200,569686211,1789,1789,1789,1789,0
|
|
20241007,180100,569686211,1789,1789,1789,1789,0
|
|
20241007,180000,569686211,1789,1789,1789,1789,0
|
|
20241007,175900,569686211,1789,1789,1789,1789,0
|
|
20241007,175800,569686211,1789,1789,1789,1789,0
|
|
20241007,175700,569686211,1789,1789,1789,1789,0
|
|
20241007,175600,569686211,1789,1789,1789,1789,0
|
|
20241007,175500,569686211,1789,1789,1789,1789,0
|
|
20241007,175400,569686211,1789,1789,1789,1789,0
|
|
20241007,175300,569686211,1789,1789,1789,1789,0
|
|
20241007,175200,569686211,1789,1789,1789,1789,0
|
|
20241007,175100,569686211,1789,1789,1789,1789,0
|
|
20241007,175000,569686211,1789,1789,1789,1789,0
|
|
20241007,174900,569686211,1789,1789,1789,1789,3295
|
|
20241007,174800,569686211,1789,1789,1789,1789,0
|
|
20241007,174700,569686211,1789,1789,1789,1789,0
|
|
20241007,174600,569686211,1789,1789,1789,1789,0
|
|
20241007,174500,569686211,1789,1789,1789,1789,0
|
|
20241007,174400,569686211,1789,1789,1789,1789,0
|
|
20241007,174300,569686211,1789,1789,1789,1789,0
|
|
20241007,174200,569686211,1789,1789,1789,1789,0
|
|
20241007,174100,569686211,1789,1789,1789,1789,0
|
|
20241007,174000,569686211,1789,1789,1789,1789,0
|
|
20241007,173900,569686211,1789,1789,1789,1789,0
|
|
20241007,173800,569686211,1789,1789,1789,1789,0
|
|
20241007,173700,569686211,1789,1789,1789,1789,0
|
|
20241007,173600,569686211,1789,1789,1789,1789,0
|
|
20241007,173500,569686211,1789,1789,1789,1789,0
|
|
20241007,173400,569686211,1789,1789,1789,1789,0
|
|
20241007,173300,569686211,1789,1789,1789,1789,0
|
|
20241007,173200,569686211,1789,1789,1789,1789,0
|
|
20241007,173100,569686211,1789,1789,1789,1789,0
|
|
20241007,173000,569686211,1789,1789,1789,1789,0
|
|
20241007,172900,569686211,1789,1789,1789,1789,0
|
|
20241007,172800,569686211,1789,1789,1789,1789,0
|
|
20241007,172700,569686211,1789,1789,1789,1789,0
|
|
20241007,172600,569686211,1789,1789,1789,1789,0
|
|
20241007,172500,569686211,1789,1789,1789,1789,0
|
|
20241007,172400,569686211,1789,1789,1789,1789,0
|
|
20241007,172300,569686211,1789,1789,1789,1789,0
|
|
20241007,172200,569686211,1789,1789,1789,1789,0
|
|
20241007,172100,569686211,1789,1789,1789,1789,0
|
|
20241007,172000,569686211,1789,1789,1789,1789,0
|
|
20241007,171900,569686211,1789,1789,1789,1789,3295
|
|
20241007,171800,569686211,1789,1789,1789,1789,0
|
|
20241007,171700,569686211,1789,1789,1789,1789,0
|
|
20241007,171600,569686211,1789,1789,1789,1789,0
|
|
20241007,171500,569686211,1789,1789,1789,1789,0
|
|
20241007,171400,569686211,1789,1789,1789,1789,0
|
|
20241007,171300,569686211,1789,1789,1789,1789,0
|
|
20241007,171200,569686211,1789,1789,1789,1789,0
|
|
20241007,171100,569686211,1789,1789,1789,1789,0
|
|
20241007,171000,569686211,1789,1789,1789,1789,0
|
|
20241007,170900,569686211,1789,1789,1789,1789,0
|
|
20241007,170800,569686211,1789,1789,1789,1789,0
|
|
20241007,170700,569686211,1789,1789,1789,1789,0
|
|
20241007,170600,569686211,1789,1789,1789,1789,0
|
|
20241007,170500,569686211,1789,1789,1789,1789,0
|
|
20241007,170400,569686211,1789,1789,1789,1789,0
|
|
20241007,170300,569686211,1789,1789,1789,1789,0
|
|
20241007,170200,569686211,1789,1789,1789,1789,0
|
|
20241007,170100,569686211,1789,1789,1789,1789,0
|
|
20241007,170000,569686211,1789,1789,1789,1789,0
|
|
20241007,165900,569686211,1789,1789,1789,1789,0
|
|
20241007,165800,569686211,1789,1789,1789,1789,0
|
|
20241007,165700,569686211,1789,1789,1789,1789,0
|
|
20241007,165600,569686211,1789,1789,1789,1789,0
|
|
20241007,165500,569686211,1789,1789,1789,1789,0
|
|
20241007,165400,569686211,1789,1789,1789,1789,0
|
|
20241007,165300,569686211,1789,1789,1789,1789,0
|
|
20241007,165200,569686211,1789,1789,1789,1789,0
|
|
20241007,165100,569686211,1789,1789,1789,1789,0
|
|
20241007,165000,569686211,1789,1789,1789,1789,0
|
|
20241007,164900,569686211,1789,1789,1789,1789,3295
|
|
20241007,164800,569686211,1789,1789,1789,1789,0
|
|
20241007,164700,569686211,1789,1789,1789,1789,0
|
|
20241007,164600,569686211,1789,1789,1789,1789,0
|
|
20241007,164500,569686211,1789,1789,1789,1789,0
|
|
20241007,164400,569686211,1789,1789,1789,1789,0
|
|
20241007,164300,569686211,1789,1789,1789,1789,0
|
|
20241007,164200,569686211,1789,1789,1789,1789,0
|
|
20241007,164100,569686211,1789,1789,1789,1789,0
|
|
20241007,164000,569686211,1789,1789,1789,1789,0
|
|
20241007,163900,569686211,1789,1789,1789,1789,0
|
|
20241007,163800,569686211,1789,1789,1789,1789,0
|
|
20241007,163700,569686211,1789,1789,1789,1789,0
|
|
20241007,163600,569686211,1789,1789,1789,1789,0
|
|
20241007,163500,569686211,1789,1789,1789,1789,0
|
|
20241007,163400,569686211,1789,1789,1789,1789,0
|
|
20241007,163300,569686211,1789,1789,1789,1789,0
|
|
20241007,163200,569686211,1789,1789,1789,1789,0
|
|
20241007,163100,569686211,1789,1789,1789,1789,0
|
|
20241007,163000,569686211,1789,1789,1789,1789,0
|
|
20241007,162900,569686211,1789,1789,1789,1789,0
|
|
20241007,162800,569686211,1789,1789,1789,1789,0
|
|
20241007,162700,569686211,1789,1789,1789,1789,0
|
|
20241007,162600,569686211,1789,1789,1789,1789,0
|
|
20241007,162500,569686211,1789,1789,1789,1789,0
|
|
20241007,162400,569686211,1789,1789,1789,1789,0
|
|
20241007,162300,569686211,1789,1789,1789,1789,0
|
|
20241007,162200,569686211,1789,1789,1789,1789,0
|
|
20241007,162100,569686211,1789,1789,1789,1789,0
|
|
20241007,162000,569686211,1789,1789,1789,1789,0
|
|
20241007,161900,569686211,1789,1789,1789,1789,3295
|
|
20241007,161800,569686211,1789,1789,1789,1789,0
|
|
20241007,161700,569686211,1789,1789,1789,1789,0
|
|
20241007,161600,569686211,1789,1789,1789,1789,0
|
|
20241007,161500,569686211,1789,1789,1789,1789,0
|
|
20241007,161400,569686211,1789,1789,1789,1789,0
|
|
20241007,161300,569686211,1789,1789,1789,1789,0
|
|
20241007,161200,569686211,1789,1789,1789,1789,0
|
|
20241007,161100,569686211,1789,1789,1789,1789,0
|
|
20241007,161000,569686211,1789,1789,1789,1789,0
|
|
20241007,160900,569686211,1789,1789,1789,1789,0
|
|
20241007,160800,569686211,1789,1789,1789,1789,0
|
|
20241007,160700,569686211,1789,1789,1789,1789,0
|
|
20241007,160600,569686211,1789,1789,1789,1789,0
|
|
20241007,160500,569686211,1789,1789,1789,1789,0
|
|
20241007,160400,569686211,1789,1789,1789,1789,0
|
|
20241007,160300,569686211,1789,1789,1789,1789,0
|
|
20241007,160200,569686211,1789,1789,1789,1789,0
|
|
20241007,160100,569686211,1789,1789,1789,1789,0
|
|
20241007,160000,569686211,1789,1789,1789,1789,0
|
|
20241007,155900,569686211,1789,1789,1789,1789,0
|
|
20241007,155800,569686211,1789,1789,1789,1789,0
|
|
20241007,155700,569686211,1789,1789,1789,1789,0
|
|
20241007,155600,569686211,1789,1789,1789,1789,0
|
|
20241007,155500,569686211,1789,1789,1789,1789,0
|
|
20241007,155400,569686211,1789,1789,1789,1789,0
|
|
20241007,155300,569686211,1789,1789,1789,1789,0
|
|
20241007,155200,569686211,1789,1789,1789,1789,0
|
|
20241007,155100,569686211,1789,1789,1789,1789,0
|
|
20241007,155000,569686211,1789,1789,1789,1789,0
|
|
20241007,154900,569686211,1789,1789,1789,1789,3295
|
|
20241007,154800,569686211,1789,1789,1789,1789,0
|
|
20241007,154700,569686211,1789,1789,1789,1789,0
|
|
20241007,154600,569686211,1789,1789,1789,1789,0
|
|
20241007,154500,569686211,1789,1789,1789,1789,0
|
|
20241007,154400,569686211,1789,1789,1789,1789,0
|
|
20241007,154300,569686211,1789,1789,1789,1789,0
|
|
20241007,154200,569686211,1789,1789,1789,1789,0
|
|
20241007,154100,569686211,1789,1789,1789,1789,0
|
|
20241007,154000,569686211,1789,1789,1789,1789,0
|
|
20241007,153900,569686211,1789,1789,1789,1789,0
|
|
20241007,153800,569686211,1789,1789,1789,1789,0
|
|
20241007,153700,569686211,1789,1789,1789,1789,0
|
|
20241007,153600,569686211,1789,1789,1789,1789,0
|
|
20241007,153500,569686211,1789,1789,1789,1789,0
|
|
20241007,153400,569686211,1789,1789,1789,1789,0
|
|
20241007,153300,569686211,1789,1789,1789,1789,0
|
|
20241007,153200,569686211,1789,1789,1789,1789,0
|
|
20241007,153100,569686211,1789,1789,1789,1789,0
|
|
20241007,153000,569686211,1789,1789,1789,1789,3295
|
|
20241007,152900,563791456,1789,1789,1789,1789,0
|
|
20241007,152800,563791456,1789,1789,1789,1789,0
|
|
20241007,152700,563791456,1789,1789,1789,1789,0
|
|
20241007,152600,563791456,1789,1789,1789,1789,0
|
|
20241007,152500,563791456,1789,1789,1789,1789,0
|
|
20241007,152400,563791456,1789,1789,1789,1789,0
|
|
20241007,152300,563791456,1789,1789,1789,1789,0
|
|
20241007,152200,563791456,1789,1789,1789,1789,0
|
|
20241007,152100,563791456,1789,1789,1789,1789,0
|
|
20241007,152000,563791456,1789,1789,1789,1789,0
|
|
20241007,151900,563791456,1789,1788,1789,1788,360
|
|
20241007,151800,563147771,1789,1789,1789,1789,0
|
|
20241007,151700,563147771,1789,1789,1789,1789,0
|
|
20241007,151600,563147771,1789,1789,1789,1789,0
|
|
20241007,151500,563147771,1789,1789,1789,1789,1
|
|
20241007,151400,563145982,1789,1780,1789,1780,2733
|
|
20241007,151300,558278281,1781,1781,1781,1781,0
|
|
20241007,151200,558278281,1781,1780,1781,1780,23
|
|
20241007,151100,558237338,1780,1780,1780,1780,30
|
|
20241007,151000,558183938,1781,1781,1781,1781,327
|
|
20241007,150900,557601551,1787,1787,1787,1781,94
|
|
20241007,150800,557433837,1788,1788,1788,1788,0
|
|
20241007,150700,557433837,1788,1788,1788,1788,2
|
|
20241007,150600,557430261,1779,1788,1788,1779,2380
|
|
20241007,150500,553196214,1779,1786,1788,1779,3902
|
|
20241007,150400,546227243,1786,1786,1786,1786,3
|
|
20241007,150300,546221885,1777,1787,1787,1777,101
|
|
20241007,150200,546042398,1787,1777,1787,1777,556
|
|
20241007,150100,545049126,1787,1787,1787,1787,0
|
|
20241007,150000,545049126,1787,1787,1787,1787,0
|
|
20241007,145900,545049126,1787,1787,1787,1787,3
|
|
20241007,145800,545043765,1776,1776,1776,1776,0
|
|
20241007,145700,545043765,1776,1777,1787,1776,4692
|
|
20241007,145600,536704792,1788,1784,1789,1778,1008
|
|
20241007,145500,534912530,1784,1784,1784,1784,0
|
|
20241007,145400,534912530,1784,1789,1789,1784,771
|
|
20241007,145300,533534566,1787,1788,1788,1787,782
|
|
20241007,145200,532136540,1789,1789,1789,1789,0
|
|
20241007,145100,532136540,1789,1788,1789,1788,328
|
|
20241007,145000,531550074,1788,1787,1788,1787,294
|
|
20241007,144900,531024604,1787,1785,1787,1785,3157
|
|
20241007,144800,525388197,1784,1783,1784,1783,612
|
|
20241007,144700,524296689,1782,1782,1782,1782,200
|
|
20241007,144600,523940289,1784,1784,1784,1784,0
|
|
20241007,144500,523940289,1784,1779,1784,1776,4365
|
|
20241007,144400,516169610,1779,1778,1779,1778,166
|
|
20241007,144300,515874346,1778,1778,1778,1778,1110
|
|
20241007,144200,513900766,1778,1778,1778,1778,0
|
|
20241007,144100,513900766,1778,1778,1778,1778,0
|
|
20241007,144000,513900766,1778,1777,1778,1770,427
|
|
20241007,143900,513142607,1777,1777,1777,1777,10
|
|
20241007,143800,513124837,1777,1777,1777,1777,0
|
|
20241007,143700,513124837,1777,1777,1777,1777,0
|
|
20241007,143600,513124837,1777,1777,1777,1777,0
|
|
20241007,143500,513124837,1777,1777,1777,1777,0
|
|
20241007,143400,513124837,1777,1777,1777,1777,0
|
|
20241007,143300,513124837,1777,1776,1777,1776,1184
|
|
20241007,143200,511021057,1776,1776,1776,1776,1000
|
|
20241007,143100,509245057,1776,1776,1776,1776,25
|
|
20241007,143000,509200657,1776,1775,1776,1775,101
|
|
20241007,142900,509021381,1776,1776,1776,1776,0
|
|
20241007,142800,509021381,1776,1776,1776,1776,184
|
|
20241007,142700,508694597,1776,1776,1776,1776,0
|
|
20241007,142600,508694597,1776,1776,1776,1776,0
|
|
20241007,142500,508694597,1776,1776,1776,1776,25
|
|
20241007,142400,508650197,1776,1776,1776,1776,184
|
|
20241007,142300,508323413,1776,1776,1776,1776,0
|
|
20241007,142200,508323413,1776,1776,1776,1776,0
|
|
20241007,142100,508323413,1776,1776,1776,1776,99
|
|
20241007,142000,508147589,1768,1768,1768,1768,0
|
|
20241007,141900,508147589,1768,1768,1768,1768,999
|
|
20241007,141800,506381357,1777,1777,1777,1777,0
|
|
20241007,141700,506381357,1777,1777,1777,1777,0
|
|
20241007,141600,506381357,1777,1777,1777,1777,2200
|
|
20241007,141500,502471957,1777,1770,1777,1769,8825
|
|
20241007,141400,486828782,1777,1777,1777,1777,50
|
|
20241007,141300,486739932,1777,1777,1777,1777,200
|
|
20241007,141200,486384532,1777,1777,1777,1777,3
|
|
20241007,141100,486379201,1777,1772,1777,1772,7341
|
|
20241007,141000,473350719,1772,1772,1772,1772,0
|
|
20241007,140900,473350719,1772,1772,1772,1772,3
|
|
20241007,140800,473345403,1765,1765,1765,1765,550
|
|
20241007,140700,472374653,1772,1771,1772,1771,528
|
|
20241007,140600,471439417,1772,1772,1772,1772,1
|
|
20241007,140500,471437645,1772,1772,1772,1772,0
|
|
20241007,140400,471437645,1772,1772,1772,1772,0
|
|
20241007,140300,471437645,1772,1772,1772,1772,5
|
|
20241007,140200,471428785,1763,1771,1773,1763,9108
|
|
20241007,140100,455334581,1771,1771,1771,1771,1
|
|
20241007,140000,455332810,1762,1771,1771,1762,757
|
|
20241007,135900,453998949,1762,1762,1762,1762,85
|
|
20241007,135800,453849179,1772,1772,1772,1772,0
|
|
20241007,135700,453849179,1772,1771,1772,1763,1980
|
|
20241007,135600,450350203,1771,1771,1771,1771,0
|
|
20241007,135500,450350203,1771,1771,1771,1771,3
|
|
20241007,135400,450344890,1770,1770,1770,1770,1799
|
|
20241007,135300,447160660,1770,1762,1770,1762,10
|
|
20241007,135200,447143032,1771,1771,1771,1771,0
|
|
20241007,135100,447143032,1771,1771,1771,1771,0
|
|
20241007,135000,447143032,1771,1771,1771,1771,0
|
|
20241007,134900,447143032,1771,1771,1771,1771,0
|
|
20241007,134800,447143032,1771,1769,1771,1769,1851
|
|
20241007,134700,443868105,1769,1769,1769,1769,0
|
|
20241007,134600,443868105,1769,1769,1769,1769,1004
|
|
20241007,134500,442092029,1769,1769,1769,1769,3
|
|
20241007,134400,442086722,1768,1768,1768,1768,0
|
|
20241007,134300,442086722,1768,1768,1768,1768,664
|
|
20241007,134200,440912770,1768,1768,1768,1768,0
|
|
20241007,134100,440912770,1768,1768,1768,1768,300
|
|
20241007,134000,440382370,1768,1767,1769,1767,123
|
|
20241007,133900,440164905,1767,1767,1767,1767,442
|
|
20241007,133800,439383891,1769,1769,1769,1769,0
|
|
20241007,133700,439383891,1769,1769,1769,1769,0
|
|
20241007,133600,439383891,1769,1763,1769,1763,5
|
|
20241007,133500,439375070,1763,1763,1763,1763,0
|
|
20241007,133400,439375070,1763,1763,1763,1763,0
|
|
20241007,133300,439375070,1763,1764,1764,1763,346
|
|
20241007,133200,438765055,1765,1765,1765,1765,0
|
|
20241007,133100,438765055,1765,1765,1765,1765,964
|
|
20241007,133000,437063595,1768,1768,1768,1768,1009
|
|
20241007,132900,435279683,1768,1768,1768,1768,200
|
|
20241007,132800,434926083,1765,1763,1765,1763,2022
|
|
20241007,132700,431358489,1761,1761,1761,1761,0
|
|
20241007,132600,431358489,1761,1761,1761,1761,0
|
|
20241007,132500,431358489,1761,1761,1761,1761,64
|
|
20241007,132400,431245785,1761,1761,1761,1761,0
|
|
20241007,132300,431245785,1761,1761,1761,1761,0
|
|
20241007,132200,431245785,1761,1761,1761,1761,0
|
|
20241007,132100,431245785,1761,1761,1761,1761,50
|
|
20241007,132000,431157735,1761,1761,1761,1761,0
|
|
20241007,131900,431157735,1761,1761,1761,1761,0
|
|
20241007,131800,431157735,1761,1761,1761,1761,0
|
|
20241007,131700,431157735,1761,1761,1761,1761,0
|
|
20241007,131600,431157735,1761,1761,1761,1761,1
|
|
20241007,131500,431155974,1761,1761,1761,1761,185
|
|
20241007,131400,430830189,1760,1760,1760,1760,0
|
|
20241007,131300,430830189,1760,1760,1760,1760,0
|
|
20241007,131200,430830189,1760,1760,1760,1760,0
|
|
20241007,131100,430830189,1760,1760,1760,1760,0
|
|
20241007,131000,430830189,1760,1760,1760,1760,0
|
|
20241007,130900,430830189,1760,1760,1760,1760,0
|
|
20241007,130800,430830189,1760,1760,1760,1760,0
|
|
20241007,130700,430830189,1760,1760,1760,1760,20
|
|
20241007,130600,430794989,1760,1760,1760,1760,50
|
|
20241007,130500,430706989,1760,1760,1760,1760,0
|
|
20241007,130400,430706989,1760,1760,1760,1760,0
|
|
20241007,130300,430706989,1760,1760,1760,1760,0
|
|
20241007,130200,430706989,1760,1760,1760,1760,1
|
|
20241007,130100,430705229,1760,1760,1760,1760,0
|
|
20241007,130000,430705229,1760,1760,1760,1760,3
|
|
20241007,125900,430699949,1752,1753,1753,1752,1079
|
|
20241007,125800,428809181,1753,1754,1754,1753,325
|
|
20241007,125700,428239327,1754,1754,1754,1754,0
|
|
20241007,125600,428239327,1754,1754,1754,1754,0
|
|
20241007,125500,428239327,1754,1754,1754,1754,0
|
|
20241007,125400,428239327,1754,1754,1754,1754,561
|
|
20241007,125300,427255333,1754,1754,1754,1754,0
|
|
20241007,125200,427255333,1754,1754,1754,1754,0
|
|
20241007,125100,427255333,1754,1754,1754,1754,0
|
|
20241007,125000,427255333,1754,1754,1754,1754,100
|
|
20241007,124900,427079933,1755,1756,1756,1755,723
|
|
20241007,124800,425811025,1754,1759,1759,1754,963
|
|
20241007,124700,424118729,1765,1765,1765,1765,0
|
|
20241007,124600,424118729,1765,1765,1765,1765,0
|
|
20241007,124500,424118729,1765,1768,1768,1765,418
|
|
20241007,124400,423380407,1768,1768,1768,1768,0
|
|
20241007,124300,423380407,1768,1768,1768,1768,50
|
|
20241007,124200,423292007,1768,1768,1768,1768,0
|
|
20241007,124100,423292007,1768,1768,1768,1768,0
|
|
20241007,124000,423292007,1768,1768,1768,1768,0
|
|
20241007,123900,423292007,1768,1768,1768,1768,565
|
|
20241007,123800,422293087,1769,1769,1769,1769,0
|
|
20241007,123700,422293087,1769,1769,1769,1769,0
|
|
20241007,123600,422293087,1769,1769,1769,1769,0
|
|
20241007,123500,422293087,1769,1769,1769,1769,3
|
|
20241007,123400,422287780,1759,1769,1769,1759,22
|
|
20241007,123300,422248932,1769,1769,1769,1769,0
|
|
20241007,123200,422248932,1769,1769,1769,1769,0
|
|
20241007,123100,422248932,1769,1769,1769,1769,0
|
|
20241007,123000,422248932,1769,1769,1769,1769,2
|
|
20241007,122900,422245394,1760,1760,1760,1760,531
|
|
20241007,122800,421310834,1760,1760,1760,1760,0
|
|
20241007,122700,421310834,1760,1763,1763,1760,3469
|
|
20241007,122600,415204115,1769,1769,1769,1769,0
|
|
20241007,122500,415204115,1769,1769,1769,1769,0
|
|
20241007,122400,415204115,1769,1769,1769,1769,6
|
|
20241007,122300,415193501,1770,1770,1770,1770,0
|
|
20241007,122200,415193501,1770,1770,1770,1770,2
|
|
20241007,122100,415189961,1763,1763,1763,1763,0
|
|
20241007,122000,415189961,1763,1763,1763,1763,0
|
|
20241007,121900,415189961,1763,1769,1769,1763,684
|
|
20241007,121800,413982965,1769,1769,1769,1769,0
|
|
20241007,121700,413982965,1769,1769,1769,1769,0
|
|
20241007,121600,413982965,1769,1769,1769,1769,0
|
|
20241007,121500,413982965,1769,1763,1769,1763,301
|
|
20241007,121400,413452296,1769,1769,1769,1769,0
|
|
20241007,121300,413452296,1769,1769,1769,1769,446
|
|
20241007,121200,412663322,1769,1769,1769,1769,0
|
|
20241007,121100,412663322,1769,1769,1769,1769,184
|
|
20241007,121000,412337826,1769,1769,1769,1769,0
|
|
20241007,120900,412337826,1769,1769,1769,1769,0
|
|
20241007,120800,412337826,1769,1769,1769,1769,0
|
|
20241007,120700,412337826,1769,1769,1769,1769,528
|
|
20241007,120600,411403794,1770,1770,1770,1770,0
|
|
20241007,120500,411403794,1770,1770,1770,1770,0
|
|
20241007,120400,411403794,1770,1770,1770,1770,0
|
|
20241007,120300,411403794,1770,1770,1770,1770,0
|
|
20241007,120200,411403794,1770,1763,1770,1763,9302
|
|
20241007,120100,395004354,1773,1773,1773,1773,0
|
|
20241007,120000,395004354,1773,1773,1773,1773,0
|
|
20241007,115900,395004354,1773,1773,1773,1773,0
|
|
20241007,115800,395004354,1773,1773,1773,1773,0
|
|
20241007,115700,395004354,1773,1773,1773,1773,0
|
|
20241007,115600,395004354,1773,1773,1773,1773,0
|
|
20241007,115500,395004354,1773,1773,1773,1773,7
|
|
20241007,115400,394991943,1773,1764,1773,1764,1271
|
|
20241007,115300,392748477,1766,1766,1766,1766,1
|
|
20241007,115200,392746711,1758,1758,1758,1758,0
|
|
20241007,115100,392746711,1758,1758,1758,1758,0
|
|
20241007,115000,392746711,1758,1763,1763,1758,497
|
|
20241007,114900,391872531,1763,1770,1770,1763,2058
|
|
20241007,114800,388231131,1774,1774,1774,1774,0
|
|
20241007,114700,388231131,1774,1774,1774,1774,5
|
|
20241007,114600,388222261,1778,1775,1778,1770,2652
|
|
20241007,114500,383525212,1774,1769,1774,1769,7592
|
|
20241007,114400,370078763,1768,1765,1768,1765,1476
|
|
20241007,114300,367469210,1765,1762,1765,1762,4
|
|
20241007,114200,367462159,1761,1761,1761,1761,0
|
|
20241007,114100,367462159,1761,1761,1761,1761,345
|
|
20241007,114000,366854614,1761,1761,1761,1761,0
|
|
20241007,113900,366854614,1761,1759,1761,1759,7540
|
|
20241007,113800,353583784,1759,1759,1759,1759,0
|
|
20241007,113700,353583784,1759,1759,1759,1759,0
|
|
20241007,113600,353583784,1759,1759,1759,1759,0
|
|
20241007,113500,353583784,1759,1759,1759,1759,0
|
|
20241007,113400,353583784,1759,1759,1759,1759,0
|
|
20241007,113300,353583784,1759,1759,1759,1759,0
|
|
20241007,113200,353583784,1759,1757,1759,1757,185
|
|
20241007,113100,353258371,1754,1754,1754,1754,1
|
|
20241007,113000,353256617,1751,1751,1751,1751,193
|
|
20241007,112900,352918674,1759,1759,1759,1759,0
|
|
20241007,112800,352918674,1759,1759,1759,1759,0
|
|
20241007,112700,352918674,1759,1759,1759,1759,1754
|
|
20241007,112600,349833388,1759,1756,1759,1756,1795
|
|
20241007,112500,346676767,1756,1749,1756,1749,21562
|
|
20241007,112400,308886105,1749,1749,1749,1749,1
|
|
20241007,112300,308884356,1744,1745,1745,1744,6467
|
|
20241007,112200,297599976,1750,1750,1750,1750,0
|
|
20241007,112100,297599976,1750,1750,1750,1750,0
|
|
20241007,112000,297599976,1750,1750,1750,1750,0
|
|
20241007,111900,297599976,1750,1750,1750,1750,0
|
|
20241007,111800,297599976,1750,1750,1750,1750,0
|
|
20241007,111700,297599976,1750,1750,1750,1750,0
|
|
20241007,111600,297599976,1750,1750,1750,1750,0
|
|
20241007,111500,297599976,1750,1750,1750,1750,158
|
|
20241007,111400,297323476,1749,1749,1749,1749,152
|
|
20241007,111300,297057628,1750,1750,1750,1750,4514
|
|
20241007,111200,289158128,1750,1750,1750,1750,500
|
|
20241007,111100,288283128,1750,1749,1750,1749,1226
|
|
20241007,111000,286138844,1749,1749,1749,1749,0
|
|
20241007,110900,286138844,1749,1749,1749,1749,184
|
|
20241007,110800,285817028,1750,1750,1750,1750,1800
|
|
20241007,110700,282667028,1749,1749,1749,1749,2547
|
|
20241007,110600,278212325,1749,1748,1749,1748,6549
|
|
20241007,110500,266760124,1747,1744,1747,1744,3811
|
|
20241007,110400,260108968,1744,1744,1744,1744,0
|
|
20241007,110300,260108968,1744,1744,1744,1744,0
|
|
20241007,110200,260108968,1744,1744,1744,1744,0
|
|
20241007,110100,260108968,1744,1744,1744,1744,857
|
|
20241007,110000,258614360,1744,1744,1744,1744,143
|
|
20241007,105900,258364968,1745,1745,1745,1745,0
|
|
20241007,105800,258364968,1745,1741,1745,1741,2349
|
|
20241007,105700,254273967,1740,1740,1740,1740,2662
|
|
20241007,105600,249642087,1740,1740,1740,1740,0
|
|
20241007,105500,249642087,1740,1740,1740,1740,0
|
|
20241007,105400,249642087,1740,1736,1740,1736,8450
|
|
20241007,105300,234939563,1735,1735,1735,1735,0
|
|
20241007,105200,234939563,1735,1735,1735,1735,0
|
|
20241007,105100,234939563,1735,1735,1735,1735,0
|
|
20241007,105000,234939563,1735,1735,1735,1735,0
|
|
20241007,104900,234939563,1735,1735,1735,1735,1718
|
|
20241007,104800,231958833,1741,1736,1742,1736,1153
|
|
20241007,104700,229956219,1736,1736,1736,1736,0
|
|
20241007,104600,229956219,1736,1736,1736,1736,50
|
|
20241007,104500,229869419,1736,1736,1736,1736,1000
|
|
20241007,104400,228133419,1742,1741,1742,1735,11
|
|
20241007,104300,228114272,1735,1739,1739,1735,3130
|
|
20241007,104200,222674968,1743,1743,1743,1743,0
|
|
20241007,104100,222674968,1743,1743,1743,1743,0
|
|
20241007,104000,222674968,1743,1745,1745,1743,352
|
|
20241007,103900,222061124,1746,1746,1746,1746,0
|
|
20241007,103800,222061124,1746,1746,1746,1746,0
|
|
20241007,103700,222061124,1746,1746,1746,1746,0
|
|
20241007,103600,222061124,1746,1746,1746,1746,5
|
|
20241007,103500,222052394,1746,1746,1746,1746,0
|
|
20241007,103400,222052394,1746,1746,1746,1746,0
|
|
20241007,103300,222052394,1746,1746,1746,1746,0
|
|
20241007,103200,222052394,1746,1737,1746,1736,2372
|
|
20241007,103100,217933490,1738,1738,1738,1738,0
|
|
20241007,103000,217933490,1738,1738,1738,1738,500
|
|
20241007,102900,217064490,1738,1738,1738,1738,0
|
|
20241007,102800,217064490,1738,1738,1738,1738,0
|
|
20241007,102700,217064490,1738,1738,1738,1738,700
|
|
20241007,102600,215847890,1749,1749,1749,1749,0
|
|
20241007,102500,215847890,1749,1749,1749,1749,0
|
|
20241007,102400,215847890,1749,1739,1749,1738,1500
|
|
20241007,102300,213232977,1747,1747,1747,1747,0
|
|
20241007,102200,213232977,1747,1747,1747,1747,409
|
|
20241007,102100,212518454,1747,1746,1747,1746,2527
|
|
20241007,102000,208106128,1738,1738,1738,1738,0
|
|
20241007,101900,208106128,1738,1738,1738,1738,0
|
|
20241007,101800,208106128,1738,1738,1738,1738,222
|
|
20241007,101700,207720292,1746,1746,1746,1746,2503
|
|
20241007,101600,203350054,1746,1745,1746,1745,3711
|
|
20241007,101500,196870669,1745,1743,1745,1743,3000
|
|
20241007,101400,191635701,1743,1743,1743,1743,0
|
|
20241007,101300,191635701,1743,1743,1743,1743,420
|
|
20241007,101200,190903641,1743,1743,1743,1743,0
|
|
20241007,101100,190903641,1743,1743,1743,1743,184
|
|
20241007,101000,190582929,1743,1743,1743,1743,1
|
|
20241007,100900,190581186,1742,1737,1742,1737,808
|
|
20241007,100800,189176150,1742,1742,1742,1742,0
|
|
20241007,100700,189176150,1742,1742,1742,1742,1
|
|
20241007,100600,189174408,1742,1742,1742,1742,92
|
|
20241007,100500,189014144,1742,1742,1742,1742,0
|
|
20241007,100400,189014144,1742,1742,1742,1742,0
|
|
20241007,100300,189014144,1742,1742,1742,1742,224
|
|
20241007,100200,188623936,1742,1742,1742,1742,0
|
|
20241007,100100,188623936,1742,1742,1742,1742,1191
|
|
20241007,100000,186549214,1742,1742,1742,1742,0
|
|
20241007,095900,186549214,1742,1742,1742,1742,0
|
|
20241007,095800,186549214,1742,1741,1742,1741,7067
|
|
20241007,095700,174241383,1736,1740,1740,1736,1846
|
|
20241007,095600,171031463,1740,1740,1740,1740,3653
|
|
20241007,095500,164675243,1740,1740,1740,1740,2895
|
|
20241007,095400,159637943,1735,1735,1735,1735,5
|
|
20241007,095300,159629268,1740,1740,1740,1740,0
|
|
20241007,095200,159629268,1740,1740,1740,1740,50
|
|
20241007,095100,159542268,1740,1740,1740,1740,0
|
|
20241007,095000,159542268,1740,1740,1740,1740,150
|
|
20241007,094900,159281268,1740,1739,1740,1739,2300
|
|
20241007,094800,155279661,1739,1739,1739,1739,0
|
|
20241007,094700,155279661,1739,1739,1739,1739,1
|
|
20241007,094600,155277922,1739,1739,1739,1739,19
|
|
20241007,094500,155244881,1739,1738,1739,1738,186
|
|
20241007,094400,154921612,1738,1738,1738,1738,0
|
|
20241007,094300,154921612,1738,1738,1738,1738,0
|
|
20241007,094200,154921612,1738,1733,1738,1733,3876
|
|
20241007,094100,148186004,1740,1740,1740,1740,0
|
|
20241007,094000,148186004,1740,1740,1740,1740,57
|
|
20241007,093900,148086824,1740,1740,1740,1740,0
|
|
20241007,093800,148086824,1740,1740,1740,1740,0
|
|
20241007,093700,148086824,1740,1740,1740,1740,1299
|
|
20241007,093600,145826564,1740,1740,1740,1740,15
|
|
20241007,093500,145800464,1743,1743,1743,1743,0
|
|
20241007,093400,145800464,1743,1743,1743,1743,0
|
|
20241007,093300,145800464,1743,1743,1743,1743,0
|
|
20241007,093200,145800464,1743,1743,1743,1743,684
|
|
20241007,093100,144608252,1746,1746,1746,1746,0
|
|
20241007,093000,144608252,1746,1746,1746,1746,0
|
|
20241007,092900,144608252,1746,1746,1746,1746,0
|
|
20241007,092800,144608252,1746,1730,1746,1730,6700
|
|
20241007,092700,132975063,1730,1721,1730,1721,4182
|
|
20241007,092600,125765443,1720,1723,1723,1720,1028
|
|
20241007,092500,123996131,1723,1730,1730,1723,2504
|
|
20241007,092400,119676618,1732,1736,1736,1732,26
|
|
20241007,092300,119631546,1730,1730,1730,1730,0
|
|
20241007,092200,119631546,1730,1730,1730,1730,646
|
|
20241007,092100,118513966,1730,1732,1732,1730,3605
|
|
20241007,092000,112275445,1732,1736,1736,1732,1671
|
|
20241007,091900,109378872,1736,1735,1736,1735,736
|
|
20241007,091800,108101210,1736,1740,1740,1736,13588
|
|
20241007,091700,84486240,1740,1740,1740,1740,2850
|
|
20241007,091600,79527240,1740,1746,1747,1740,16577
|
|
20241007,091500,50595353,1742,1742,1742,1742,0
|
|
20241007,091400,50595353,1742,1742,1742,1742,2549
|
|
20241007,091300,46154995,1742,1742,1742,1742,1800
|
|
20241007,091200,43019395,1740,1740,1740,1740,7439
|
|
20241007,091100,30075535,1740,1748,1748,1740,2384
|
|
20241007,091000,25912303,1741,1748,1748,1741,603
|
|
20241007,090900,24861759,1746,1746,1746,1746,0
|
|
20241007,090800,24861759,1746,1746,1746,1746,25
|
|
20241007,090700,24818109,1747,1747,1747,1747,1
|
|
20241007,090600,24816362,1741,1734,1741,1730,3571
|
|
20241007,090500,18618839,1734,1734,1741,1734,604
|
|
20241007,090400,17570896,1734,1732,1734,1731,1347
|
|
20241007,090300,15238390,1732,1737,1737,1732,4655
|
|
20241007,090200,7174377,1740,1741,1741,1740,3982
|
|
20241007,090100,244838,1755,1751,1755,1751,102
|
|
20241007,090000,66228,1755,1740,1756,1740,38
|