590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,184700,1082467524,1812,1812,1812,1812,12103
|
|
20241014,184600,1082467524,1812,1812,1812,1812,0
|
|
20241014,184500,1082467524,1812,1812,1812,1812,0
|
|
20241014,184400,1082467524,1812,1812,1812,1812,0
|
|
20241014,184300,1082467524,1812,1812,1812,1812,0
|
|
20241014,184200,1082467524,1812,1812,1812,1812,0
|
|
20241014,184100,1082467524,1812,1812,1812,1812,0
|
|
20241014,184000,1082467524,1812,1812,1812,1812,0
|
|
20241014,183900,1082467524,1812,1812,1812,1812,0
|
|
20241014,183800,1082467524,1812,1812,1812,1812,0
|
|
20241014,183700,1082467524,1812,1812,1812,1812,0
|
|
20241014,183600,1082467524,1812,1812,1812,1812,0
|
|
20241014,183500,1082467524,1812,1812,1812,1812,0
|
|
20241014,183400,1082467524,1812,1812,1812,1812,0
|
|
20241014,183300,1082467524,1812,1812,1812,1812,0
|
|
20241014,183200,1082467524,1812,1812,1812,1812,0
|
|
20241014,183100,1082467524,1812,1812,1812,1812,0
|
|
20241014,183000,1082467524,1812,1812,1812,1812,0
|
|
20241014,182900,1082467524,1812,1812,1812,1812,0
|
|
20241014,182800,1082467524,1812,1812,1812,1812,0
|
|
20241014,182700,1082467524,1812,1812,1812,1812,0
|
|
20241014,182600,1082467524,1812,1812,1812,1812,0
|
|
20241014,182500,1082467524,1812,1812,1812,1812,0
|
|
20241014,182400,1082467524,1812,1812,1812,1812,0
|
|
20241014,182300,1082467524,1812,1812,1812,1812,0
|
|
20241014,182200,1082467524,1812,1812,1812,1812,0
|
|
20241014,182100,1082467524,1812,1812,1812,1812,0
|
|
20241014,182000,1082467524,1812,1812,1812,1812,0
|
|
20241014,181900,1082467524,1812,1812,1812,1812,0
|
|
20241014,181800,1082467524,1812,1812,1812,1812,0
|
|
20241014,181700,1082467524,1812,1812,1812,1812,12103
|
|
20241014,181600,1082467524,1812,1812,1812,1812,0
|
|
20241014,181500,1082467524,1812,1812,1812,1812,0
|
|
20241014,181400,1082467524,1812,1812,1812,1812,0
|
|
20241014,181300,1082467524,1812,1812,1812,1812,0
|
|
20241014,181200,1082467524,1812,1812,1812,1812,0
|
|
20241014,181100,1082467524,1812,1812,1812,1812,0
|
|
20241014,181000,1082467524,1812,1812,1812,1812,0
|
|
20241014,180900,1082467524,1812,1812,1812,1812,0
|
|
20241014,180800,1082467524,1812,1812,1812,1812,0
|
|
20241014,180700,1082467524,1812,1812,1812,1812,0
|
|
20241014,180600,1082467524,1812,1812,1812,1812,0
|
|
20241014,180500,1082467524,1812,1812,1812,1812,0
|
|
20241014,180400,1082467524,1812,1812,1812,1812,0
|
|
20241014,180300,1082467524,1812,1812,1812,1812,0
|
|
20241014,180200,1082467524,1812,1812,1812,1812,0
|
|
20241014,180100,1082467524,1812,1812,1812,1812,0
|
|
20241014,180000,1082467524,1812,1812,1812,1812,0
|
|
20241014,175900,1082467524,1812,1812,1812,1812,0
|
|
20241014,175800,1082467524,1812,1812,1812,1812,0
|
|
20241014,175700,1082467524,1812,1812,1812,1812,0
|
|
20241014,175600,1082467524,1812,1812,1812,1812,0
|
|
20241014,175500,1082467524,1812,1812,1812,1812,0
|
|
20241014,175400,1082467524,1812,1812,1812,1812,0
|
|
20241014,175300,1082467524,1812,1812,1812,1812,0
|
|
20241014,175200,1082467524,1812,1812,1812,1812,0
|
|
20241014,175100,1082467524,1812,1812,1812,1812,0
|
|
20241014,175000,1082467524,1812,1812,1812,1812,0
|
|
20241014,174900,1082467524,1812,1812,1812,1812,0
|
|
20241014,174800,1082467524,1812,1812,1812,1812,0
|
|
20241014,174700,1082467524,1812,1812,1812,1812,12103
|
|
20241014,174600,1082467524,1812,1812,1812,1812,0
|
|
20241014,174500,1082467524,1812,1812,1812,1812,0
|
|
20241014,174400,1082467524,1812,1812,1812,1812,0
|
|
20241014,174300,1082467524,1812,1812,1812,1812,0
|
|
20241014,174200,1082467524,1812,1812,1812,1812,0
|
|
20241014,174100,1082467524,1812,1812,1812,1812,0
|
|
20241014,174000,1082467524,1812,1812,1812,1812,0
|
|
20241014,173900,1082467524,1812,1812,1812,1812,0
|
|
20241014,173800,1082467524,1812,1812,1812,1812,0
|
|
20241014,173700,1082467524,1812,1812,1812,1812,0
|
|
20241014,173600,1082467524,1812,1812,1812,1812,0
|
|
20241014,173500,1082467524,1812,1812,1812,1812,0
|
|
20241014,173400,1082467524,1812,1812,1812,1812,0
|
|
20241014,173300,1082467524,1812,1812,1812,1812,0
|
|
20241014,173200,1082467524,1812,1812,1812,1812,0
|
|
20241014,173100,1082467524,1812,1812,1812,1812,0
|
|
20241014,173000,1082467524,1812,1812,1812,1812,0
|
|
20241014,172900,1082467524,1812,1812,1812,1812,0
|
|
20241014,172800,1082467524,1812,1812,1812,1812,0
|
|
20241014,172700,1082467524,1812,1812,1812,1812,0
|
|
20241014,172600,1082467524,1812,1812,1812,1812,0
|
|
20241014,172500,1082467524,1812,1812,1812,1812,0
|
|
20241014,172400,1082467524,1812,1812,1812,1812,0
|
|
20241014,172300,1082467524,1812,1812,1812,1812,0
|
|
20241014,172200,1082467524,1812,1812,1812,1812,0
|
|
20241014,172100,1082467524,1812,1812,1812,1812,0
|
|
20241014,172000,1082467524,1812,1812,1812,1812,0
|
|
20241014,171900,1082467524,1812,1812,1812,1812,0
|
|
20241014,171800,1082467524,1812,1812,1812,1812,0
|
|
20241014,171700,1082467524,1812,1812,1812,1812,12103
|
|
20241014,171600,1082467524,1812,1812,1812,1812,0
|
|
20241014,171500,1082467524,1812,1812,1812,1812,0
|
|
20241014,171400,1082467524,1812,1812,1812,1812,0
|
|
20241014,171300,1082467524,1812,1812,1812,1812,0
|
|
20241014,171200,1082467524,1812,1812,1812,1812,0
|
|
20241014,171100,1082467524,1812,1812,1812,1812,0
|
|
20241014,171000,1082467524,1812,1812,1812,1812,0
|
|
20241014,170900,1082467524,1812,1812,1812,1812,0
|
|
20241014,170800,1082467524,1812,1812,1812,1812,0
|
|
20241014,170700,1082467524,1812,1812,1812,1812,0
|
|
20241014,170600,1082467524,1812,1812,1812,1812,0
|
|
20241014,170500,1082467524,1812,1812,1812,1812,0
|
|
20241014,170400,1082467524,1812,1812,1812,1812,0
|
|
20241014,170300,1082467524,1812,1812,1812,1812,0
|
|
20241014,170200,1082467524,1812,1812,1812,1812,0
|
|
20241014,170100,1082467524,1812,1812,1812,1812,0
|
|
20241014,170000,1082467524,1812,1812,1812,1812,0
|
|
20241014,165900,1082467524,1812,1812,1812,1812,0
|
|
20241014,165800,1082467524,1812,1812,1812,1812,0
|
|
20241014,165700,1082467524,1812,1812,1812,1812,0
|
|
20241014,165600,1082467524,1812,1812,1812,1812,0
|
|
20241014,165500,1082467524,1812,1812,1812,1812,0
|
|
20241014,165400,1082467524,1812,1812,1812,1812,0
|
|
20241014,165300,1082467524,1812,1812,1812,1812,0
|
|
20241014,165200,1082467524,1812,1812,1812,1812,0
|
|
20241014,165100,1082467524,1812,1812,1812,1812,0
|
|
20241014,165000,1082467524,1812,1812,1812,1812,0
|
|
20241014,164900,1082467524,1812,1812,1812,1812,0
|
|
20241014,164800,1082467524,1812,1812,1812,1812,0
|
|
20241014,164700,1082467524,1812,1812,1812,1812,12103
|
|
20241014,164600,1082467524,1812,1812,1812,1812,0
|
|
20241014,164500,1082467524,1812,1812,1812,1812,0
|
|
20241014,164400,1082467524,1812,1812,1812,1812,0
|
|
20241014,164300,1082467524,1812,1812,1812,1812,0
|
|
20241014,164200,1082467524,1812,1812,1812,1812,0
|
|
20241014,164100,1082467524,1812,1812,1812,1812,0
|
|
20241014,164000,1082467524,1812,1812,1812,1812,0
|
|
20241014,163900,1082467524,1812,1812,1812,1812,0
|
|
20241014,163800,1082467524,1812,1812,1812,1812,0
|
|
20241014,163700,1082467524,1812,1812,1812,1812,0
|
|
20241014,163600,1082467524,1812,1812,1812,1812,0
|
|
20241014,163500,1082467524,1812,1812,1812,1812,0
|
|
20241014,163400,1082467524,1812,1812,1812,1812,0
|
|
20241014,163300,1082467524,1812,1812,1812,1812,0
|
|
20241014,163200,1082467524,1812,1812,1812,1812,0
|
|
20241014,163100,1082467524,1812,1812,1812,1812,0
|
|
20241014,163000,1082467524,1812,1812,1812,1812,0
|
|
20241014,162900,1082467524,1812,1812,1812,1812,0
|
|
20241014,162800,1082467524,1812,1812,1812,1812,0
|
|
20241014,162700,1082467524,1812,1812,1812,1812,0
|
|
20241014,162600,1082467524,1812,1812,1812,1812,0
|
|
20241014,162500,1082467524,1812,1812,1812,1812,0
|
|
20241014,162400,1082467524,1812,1812,1812,1812,0
|
|
20241014,162300,1082467524,1812,1812,1812,1812,0
|
|
20241014,162200,1082467524,1812,1812,1812,1812,0
|
|
20241014,162100,1082467524,1812,1812,1812,1812,0
|
|
20241014,162000,1082467524,1812,1812,1812,1812,0
|
|
20241014,161900,1082467524,1812,1812,1812,1812,0
|
|
20241014,161800,1082467524,1812,1812,1812,1812,0
|
|
20241014,161700,1082467524,1812,1812,1812,1812,12103
|
|
20241014,161600,1082467524,1812,1812,1812,1812,0
|
|
20241014,161500,1082467524,1812,1812,1812,1812,0
|
|
20241014,161400,1082467524,1812,1812,1812,1812,0
|
|
20241014,161300,1082467524,1812,1812,1812,1812,0
|
|
20241014,161200,1082467524,1812,1812,1812,1812,0
|
|
20241014,161100,1082467524,1812,1812,1812,1812,0
|
|
20241014,161000,1082467524,1812,1812,1812,1812,0
|
|
20241014,160900,1082467524,1812,1812,1812,1812,0
|
|
20241014,160800,1082467524,1812,1812,1812,1812,0
|
|
20241014,160700,1082467524,1812,1812,1812,1812,0
|
|
20241014,160600,1082467524,1812,1812,1812,1812,0
|
|
20241014,160500,1082467524,1812,1812,1812,1812,0
|
|
20241014,160400,1082467524,1812,1812,1812,1812,0
|
|
20241014,160300,1082467524,1812,1812,1812,1812,0
|
|
20241014,160200,1082467524,1812,1812,1812,1812,0
|
|
20241014,160100,1082467524,1812,1812,1812,1812,0
|
|
20241014,160000,1082467524,1812,1812,1812,1812,0
|
|
20241014,155900,1082467524,1812,1812,1812,1812,0
|
|
20241014,155800,1082467524,1812,1812,1812,1812,0
|
|
20241014,155700,1082467524,1812,1812,1812,1812,0
|
|
20241014,155600,1082467524,1812,1812,1812,1812,0
|
|
20241014,155500,1082467524,1812,1812,1812,1812,0
|
|
20241014,155400,1082467524,1812,1812,1812,1812,0
|
|
20241014,155300,1082467524,1812,1812,1812,1812,0
|
|
20241014,155200,1082467524,1812,1812,1812,1812,0
|
|
20241014,155100,1082467524,1812,1812,1812,1812,0
|
|
20241014,155000,1082467524,1812,1812,1812,1812,0
|
|
20241014,154900,1082467524,1812,1812,1812,1812,0
|
|
20241014,154800,1082467524,1812,1812,1812,1812,0
|
|
20241014,154700,1082467524,1812,1812,1812,1812,12103
|
|
20241014,154600,1082467524,1812,1812,1812,1812,0
|
|
20241014,154500,1082467524,1812,1812,1812,1812,0
|
|
20241014,154400,1082467524,1812,1812,1812,1812,0
|
|
20241014,154300,1082467524,1812,1812,1812,1812,0
|
|
20241014,154200,1082467524,1812,1812,1812,1812,0
|
|
20241014,154100,1082467524,1812,1812,1812,1812,0
|
|
20241014,154000,1082467524,1812,1812,1812,1812,0
|
|
20241014,153900,1082467524,1812,1812,1812,1812,0
|
|
20241014,153800,1082467524,1812,1812,1812,1812,0
|
|
20241014,153700,1082467524,1812,1812,1812,1812,0
|
|
20241014,153600,1082467524,1812,1812,1812,1812,0
|
|
20241014,153500,1082467524,1812,1812,1812,1812,0
|
|
20241014,153400,1082467524,1812,1812,1812,1812,0
|
|
20241014,153300,1082467524,1812,1812,1812,1812,0
|
|
20241014,153200,1082467524,1812,1812,1812,1812,0
|
|
20241014,153100,1082467524,1812,1812,1812,1812,0
|
|
20241014,153000,1082467524,1812,1812,1812,1812,12103
|
|
20241014,152900,1060536888,1812,1812,1812,1812,0
|
|
20241014,152800,1060536888,1812,1812,1812,1812,0
|
|
20241014,152700,1060536888,1812,1812,1812,1812,0
|
|
20241014,152600,1060536888,1812,1812,1812,1812,0
|
|
20241014,152500,1060536888,1812,1812,1812,1812,0
|
|
20241014,152400,1060536888,1812,1812,1812,1812,0
|
|
20241014,152300,1060536888,1812,1812,1812,1812,0
|
|
20241014,152200,1060536888,1812,1812,1812,1812,0
|
|
20241014,152100,1060536888,1812,1812,1812,1812,0
|
|
20241014,152000,1060536888,1812,1812,1812,1812,0
|
|
20241014,151900,1060536888,1812,1804,1812,1804,210
|
|
20241014,151800,1060157968,1813,1813,1813,1813,0
|
|
20241014,151700,1060157968,1813,1804,1813,1804,323
|
|
20241014,151600,1059575150,1813,1813,1813,1813,1
|
|
20241014,151500,1059573337,1804,1804,1804,1804,546
|
|
20241014,151400,1058588353,1815,1815,1815,1815,0
|
|
20241014,151300,1058588353,1815,1815,1815,1815,0
|
|
20241014,151200,1058588353,1815,1815,1815,1815,0
|
|
20241014,151100,1058588353,1815,1815,1815,1815,0
|
|
20241014,151000,1058588353,1815,1814,1815,1813,3316
|
|
20241014,150900,1052573105,1814,1815,1815,1814,61
|
|
20241014,150800,1052462439,1815,1804,1815,1804,504
|
|
20241014,150700,1051553179,1813,1813,1813,1813,4471
|
|
20241014,150600,1043447256,1802,1810,1810,1802,602
|
|
20241014,150500,1042362401,1810,1802,1810,1802,1688
|
|
20241014,150400,1039307241,1802,1809,1809,1802,2385
|
|
20241014,150300,1034993826,1809,1809,1809,1809,766
|
|
20241014,150200,1033608132,1809,1809,1809,1809,525
|
|
20241014,150100,1032658407,1809,1809,1809,1809,0
|
|
20241014,150000,1032658407,1809,1809,1809,1809,0
|
|
20241014,145900,1032658407,1809,1801,1809,1801,565
|
|
20241014,145800,1031636330,1809,1809,1809,1809,2127
|
|
20241014,145700,1027788587,1809,1807,1809,1807,2799
|
|
20241014,145600,1022730792,1807,1807,1807,1807,849
|
|
20241014,145500,1021196649,1801,1801,1801,1801,345
|
|
20241014,145400,1020575304,1798,1798,1798,1798,550
|
|
20241014,145300,1019586404,1797,1797,1797,1797,0
|
|
20241014,145200,1019586404,1797,1797,1797,1797,0
|
|
20241014,145100,1019586404,1797,1795,1797,1795,13
|
|
20241014,145000,1019563045,1798,1798,1798,1798,1126
|
|
20241014,144900,1017538497,1793,1798,1798,1793,301
|
|
20241014,144800,1016998799,1793,1793,1793,1793,1
|
|
20241014,144700,1016997006,1798,1798,1798,1798,593
|
|
20241014,144600,1015930792,1799,1793,1799,1791,2288
|
|
20241014,144500,1011814972,1791,1791,1791,1791,0
|
|
20241014,144400,1011814972,1791,1791,1791,1790,1579
|
|
20241014,144300,1008986993,1799,1791,1799,1791,501
|
|
20241014,144200,1008089694,1801,1801,1801,1801,1
|
|
20241014,144100,1008087893,1789,1794,1801,1789,11906
|
|
20241014,144000,986760692,1797,1793,1803,1793,303
|
|
20241014,143900,986217392,1793,1793,1793,1793,2277
|
|
20241014,143800,982134731,1794,1794,1794,1792,5256
|
|
20241014,143700,972708217,1806,1800,1806,1795,5768
|
|
20241014,143600,962326499,1800,1800,1800,1800,50
|
|
20241014,143500,962236499,1800,1800,1800,1799,1132
|
|
20241014,143400,960199656,1800,1796,1800,1793,5773
|
|
20241014,143300,949831936,1794,1799,1799,1794,2780
|
|
20241014,143200,944842190,1799,1799,1799,1799,68
|
|
20241014,143100,944719858,1798,1794,1799,1794,253
|
|
20241014,143000,944265957,1793,1795,1795,1793,2833
|
|
20241014,142900,939184487,1793,1805,1808,1793,29310
|
|
20241014,142800,886450892,1804,1804,1804,1804,464
|
|
20241014,142700,885613836,1805,1806,1806,1805,1815
|
|
20241014,142600,882337561,1806,1806,1806,1806,0
|
|
20241014,142500,882337561,1806,1806,1806,1806,0
|
|
20241014,142400,882337561,1806,1811,1811,1806,1055
|
|
20241014,142300,880432161,1808,1811,1811,1808,1000
|
|
20241014,142200,878623861,1805,1806,1806,1805,803
|
|
20241014,142100,877174343,1806,1806,1806,1806,0
|
|
20241014,142000,877174343,1806,1806,1806,1806,217
|
|
20241014,141900,876782441,1806,1810,1810,1803,30794
|
|
20241014,141800,821148699,1810,1821,1821,1810,22817
|
|
20241014,141700,779817898,1821,1821,1821,1821,0
|
|
20241014,141600,779817898,1821,1821,1821,1821,10
|
|
20241014,141500,779799688,1821,1821,1821,1821,0
|
|
20241014,141400,779799688,1821,1821,1821,1821,0
|
|
20241014,141300,779799688,1821,1821,1821,1821,101
|
|
20241014,141200,779615767,1812,1812,1812,1812,0
|
|
20241014,141100,779615767,1812,1817,1817,1812,5418
|
|
20241014,141000,769792389,1821,1821,1821,1821,0
|
|
20241014,140900,769792389,1821,1821,1821,1821,0
|
|
20241014,140800,769792389,1821,1821,1821,1821,0
|
|
20241014,140700,769792389,1821,1824,1824,1821,2761
|
|
20241014,140600,764764605,1825,1825,1825,1825,1
|
|
20241014,140500,764762780,1817,1817,1817,1817,141
|
|
20241014,140400,764506583,1817,1817,1817,1817,0
|
|
20241014,140300,764506583,1817,1817,1817,1817,0
|
|
20241014,140200,764506583,1817,1825,1825,1817,1961
|
|
20241014,140100,760943438,1817,1817,1817,1817,0
|
|
20241014,140000,760943438,1817,1817,1817,1817,180
|
|
20241014,135900,760616378,1829,1829,1829,1829,1
|
|
20241014,135800,760614549,1818,1818,1818,1818,797
|
|
20241014,135700,759165603,1818,1822,1822,1818,9203
|
|
20241014,135600,742427375,1821,1821,1821,1821,0
|
|
20241014,135500,742427375,1821,1821,1821,1821,1006
|
|
20241014,135400,740595449,1822,1822,1822,1822,0
|
|
20241014,135300,740595449,1822,1822,1822,1819,5706
|
|
20241014,135200,730209269,1829,1829,1829,1829,0
|
|
20241014,135100,730209269,1829,1829,1829,1829,0
|
|
20241014,135000,730209269,1829,1829,1829,1829,50
|
|
20241014,134900,730117819,1829,1829,1829,1829,0
|
|
20241014,134800,730117819,1829,1829,1829,1829,0
|
|
20241014,134700,730117819,1829,1829,1829,1829,0
|
|
20241014,134600,730117819,1829,1829,1829,1829,0
|
|
20241014,134500,730117819,1829,1829,1829,1829,0
|
|
20241014,134400,730117819,1829,1829,1829,1829,0
|
|
20241014,134300,730117819,1829,1829,1829,1829,0
|
|
20241014,134200,730117819,1829,1829,1829,1829,0
|
|
20241014,134100,730117819,1829,1829,1829,1829,0
|
|
20241014,134000,730117819,1829,1829,1829,1829,0
|
|
20241014,133900,730117819,1829,1829,1829,1829,0
|
|
20241014,133800,730117819,1829,1829,1829,1829,0
|
|
20241014,133700,730117819,1829,1829,1829,1829,0
|
|
20241014,133600,730117819,1829,1829,1829,1829,1
|
|
20241014,133500,730115990,1820,1822,1822,1820,7291
|
|
20241014,133400,716839342,1822,1822,1822,1822,0
|
|
20241014,133300,716839342,1822,1822,1822,1822,2
|
|
20241014,133200,716835698,1830,1830,1830,1830,0
|
|
20241014,133100,716835698,1830,1830,1830,1830,0
|
|
20241014,133000,716835698,1830,1830,1830,1830,0
|
|
20241014,132900,716835698,1830,1830,1830,1830,0
|
|
20241014,132800,716835698,1830,1830,1830,1830,129
|
|
20241014,132700,716599628,1830,1830,1830,1830,0
|
|
20241014,132600,716599628,1830,1830,1830,1830,0
|
|
20241014,132500,716599628,1830,1830,1830,1830,7
|
|
20241014,132400,716586818,1822,1822,1822,1822,0
|
|
20241014,132300,716586818,1822,1822,1822,1822,1100
|
|
20241014,132200,714582618,1822,1822,1822,1822,0
|
|
20241014,132100,714582618,1822,1822,1822,1822,54
|
|
20241014,132000,714484230,1823,1823,1823,1823,0
|
|
20241014,131900,714484230,1823,1824,1824,1823,5233
|
|
20241014,131800,704943600,1823,1823,1823,1823,20
|
|
20241014,131700,704907140,1824,1824,1824,1824,0
|
|
20241014,131600,704907140,1824,1825,1825,1824,6231
|
|
20241014,131500,693535670,1831,1831,1831,1831,0
|
|
20241014,131400,693535670,1831,1831,1831,1831,0
|
|
20241014,131300,693535670,1831,1831,1831,1831,34
|
|
20241014,131200,693473416,1832,1832,1832,1832,0
|
|
20241014,131100,693473416,1832,1832,1832,1832,0
|
|
20241014,131000,693473416,1832,1832,1832,1832,0
|
|
20241014,130900,693473416,1832,1832,1832,1832,10
|
|
20241014,130800,693455096,1827,1827,1827,1827,0
|
|
20241014,130700,693455096,1827,1827,1827,1827,0
|
|
20241014,130600,693455096,1827,1827,1827,1826,1284
|
|
20241014,130500,691109229,1829,1829,1829,1829,0
|
|
20241014,130400,691109229,1829,1829,1829,1829,0
|
|
20241014,130300,691109229,1829,1832,1832,1829,187
|
|
20241014,130200,690767171,1832,1832,1832,1832,0
|
|
20241014,130100,690767171,1832,1832,1832,1832,1452
|
|
20241014,130000,688107107,1833,1833,1833,1833,2
|
|
20241014,125900,688103441,1829,1834,1835,1829,4361
|
|
20241014,125800,680104722,1834,1834,1834,1834,0
|
|
20241014,125700,680104722,1834,1834,1834,1834,0
|
|
20241014,125600,680104722,1834,1834,1834,1834,0
|
|
20241014,125500,680104722,1834,1834,1834,1834,0
|
|
20241014,125400,680104722,1834,1834,1834,1834,0
|
|
20241014,125300,680104722,1834,1834,1834,1834,0
|
|
20241014,125200,680104722,1834,1829,1834,1829,1354
|
|
20241014,125100,677628236,1834,1834,1834,1834,0
|
|
20241014,125000,677628236,1834,1834,1834,1834,10
|
|
20241014,124900,677609896,1834,1832,1834,1832,1526
|
|
20241014,124800,674813217,1832,1830,1832,1830,3362
|
|
20241014,124700,668657699,1832,1832,1832,1832,0
|
|
20241014,124600,668657699,1832,1832,1832,1832,0
|
|
20241014,124500,668657699,1832,1832,1832,1832,0
|
|
20241014,124400,668657699,1832,1832,1832,1832,0
|
|
20241014,124300,668657699,1832,1832,1832,1832,14
|
|
20241014,124200,668632051,1830,1829,1830,1829,1728
|
|
20241014,124100,665470539,1828,1828,1828,1828,0
|
|
20241014,124000,665470539,1828,1828,1828,1828,0
|
|
20241014,123900,665470539,1828,1828,1828,1828,10
|
|
20241014,123800,665452259,1828,1828,1828,1828,0
|
|
20241014,123700,665452259,1828,1822,1828,1822,1504
|
|
20241014,123600,662708947,1829,1829,1829,1829,0
|
|
20241014,123500,662708947,1829,1829,1829,1829,0
|
|
20241014,123400,662708947,1829,1829,1829,1829,1
|
|
20241014,123300,662707118,1832,1832,1832,1832,0
|
|
20241014,123200,662707118,1832,1832,1832,1832,0
|
|
20241014,123100,662707118,1832,1832,1832,1832,0
|
|
20241014,123000,662707118,1832,1827,1832,1826,6684
|
|
20241014,122900,650481868,1826,1820,1826,1820,4243
|
|
20241014,122800,642751334,1825,1825,1825,1825,807
|
|
20241014,122700,641278559,1824,1824,1824,1824,3
|
|
20241014,122600,641273087,1826,1826,1826,1826,0
|
|
20241014,122500,641273087,1826,1826,1826,1826,0
|
|
20241014,122400,641273087,1826,1815,1826,1815,17
|
|
20241014,122300,641242078,1825,1825,1825,1825,1000
|
|
20241014,122200,639417078,1814,1814,1814,1814,6260
|
|
20241014,122100,628061438,1821,1821,1821,1821,490
|
|
20241014,122000,627169148,1818,1818,1818,1818,19571
|
|
20241014,121900,591589070,1818,1818,1818,1818,600
|
|
20241014,121800,590498270,1818,1818,1818,1818,500
|
|
20241014,121700,589589270,1818,1819,1819,1818,4000
|
|
20241014,121600,582316316,1821,1821,1821,1821,20
|
|
20241014,121500,582279896,1819,1820,1820,1819,5200
|
|
20241014,121400,572820896,1821,1821,1821,1821,0
|
|
20241014,121300,572820896,1821,1820,1821,1820,1400
|
|
20241014,121200,570271976,1820,1820,1820,1820,0
|
|
20241014,121100,570271976,1820,1820,1820,1820,20
|
|
20241014,121000,570235576,1809,1824,1824,1809,8584
|
|
20241014,120900,554691095,1820,1824,1824,1820,14794
|
|
20241014,120800,527753782,1824,1824,1824,1816,9
|
|
20241014,120700,527737422,1816,1816,1816,1816,1
|
|
20241014,120600,527735606,1823,1823,1823,1823,0
|
|
20241014,120500,527735606,1823,1823,1823,1823,556
|
|
20241014,120400,526722018,1823,1823,1823,1823,0
|
|
20241014,120300,526722018,1823,1823,1823,1823,0
|
|
20241014,120200,526722018,1823,1823,1823,1823,0
|
|
20241014,120100,526722018,1823,1823,1823,1823,0
|
|
20241014,120000,526722018,1823,1823,1823,1823,0
|
|
20241014,115900,526722018,1823,1813,1823,1813,107
|
|
20241014,115800,526527357,1823,1823,1823,1823,556
|
|
20241014,115700,525513769,1813,1813,1813,1813,20
|
|
20241014,115600,525477509,1823,1823,1823,1823,2711
|
|
20241014,115500,520535356,1823,1823,1823,1823,0
|
|
20241014,115400,520535356,1823,1823,1823,1823,1669
|
|
20241014,115300,517492769,1812,1812,1812,1812,0
|
|
20241014,115200,517492769,1812,1812,1812,1812,200
|
|
20241014,115100,517130369,1823,1823,1823,1823,0
|
|
20241014,115000,517130369,1823,1823,1823,1823,4
|
|
20241014,114900,517123077,1812,1812,1812,1812,0
|
|
20241014,114800,517123077,1812,1812,1812,1812,100
|
|
20241014,114700,516941877,1823,1823,1823,1823,0
|
|
20241014,114600,516941877,1823,1823,1823,1823,0
|
|
20241014,114500,516941877,1823,1820,1824,1820,1203
|
|
20241014,114400,514751133,1820,1820,1820,1820,17
|
|
20241014,114300,514720193,1812,1812,1812,1809,13716
|
|
20241014,114200,489884590,1820,1820,1820,1820,0
|
|
20241014,114100,489884590,1820,1820,1820,1820,0
|
|
20241014,114000,489884590,1820,1820,1820,1820,0
|
|
20241014,113900,489884590,1820,1819,1820,1819,300
|
|
20241014,113800,489338750,1818,1818,1818,1818,300
|
|
20241014,113700,488793350,1818,1817,1818,1817,95
|
|
20241014,113600,488620661,1818,1818,1818,1818,0
|
|
20241014,113500,488620661,1818,1818,1818,1818,1
|
|
20241014,113400,488618843,1811,1811,1811,1811,1000
|
|
20241014,113300,486807843,1811,1811,1811,1811,153
|
|
20241014,113200,486530760,1811,1811,1811,1811,0
|
|
20241014,113100,486530760,1811,1811,1811,1811,1262
|
|
20241014,113000,484245278,1811,1811,1811,1811,0
|
|
20241014,112900,484245278,1811,1813,1813,1811,5606
|
|
20241014,112800,474089059,1812,1812,1812,1812,1
|
|
20241014,112700,474087247,1812,1812,1812,1812,0
|
|
20241014,112600,474087247,1812,1814,1814,1812,2578
|
|
20241014,112500,469415511,1814,1816,1816,1814,734
|
|
20241014,112400,468083791,1816,1816,1816,1816,149
|
|
20241014,112300,467813207,1814,1812,1814,1812,315
|
|
20241014,112200,467241851,1812,1815,1815,1812,188
|
|
20241014,112100,466900637,1815,1815,1815,1815,0
|
|
20241014,112000,466900637,1815,1816,1816,1815,1037
|
|
20241014,111900,465017482,1815,1815,1815,1815,0
|
|
20241014,111800,465017482,1815,1815,1815,1815,0
|
|
20241014,111700,465017482,1815,1815,1815,1815,0
|
|
20241014,111600,465017482,1815,1815,1815,1815,0
|
|
20241014,111500,465017482,1815,1815,1815,1815,0
|
|
20241014,111400,465017482,1815,1815,1815,1815,1570
|
|
20241014,111300,462167932,1813,1813,1813,1813,375
|
|
20241014,111200,461488057,1812,1814,1814,1812,2820
|
|
20241014,111100,456373843,1814,1814,1814,1814,0
|
|
20241014,111000,456373843,1814,1814,1814,1814,14
|
|
20241014,110900,456348447,1814,1814,1814,1814,0
|
|
20241014,110800,456348447,1814,1814,1814,1814,0
|
|
20241014,110700,456348447,1814,1814,1814,1814,0
|
|
20241014,110600,456348447,1814,1814,1814,1814,0
|
|
20241014,110500,456348447,1814,1814,1814,1814,0
|
|
20241014,110400,456348447,1814,1815,1815,1814,101
|
|
20241014,110300,456165133,1814,1814,1814,1814,0
|
|
20241014,110200,456165133,1814,1814,1814,1814,0
|
|
20241014,110100,456165133,1814,1814,1814,1814,0
|
|
20241014,110000,456165133,1814,1814,1814,1814,0
|
|
20241014,105900,456165133,1814,1816,1816,1814,942
|
|
20241014,105800,454455833,1824,1824,1824,1824,0
|
|
20241014,105700,454455833,1824,1824,1824,1824,0
|
|
20241014,105600,454455833,1824,1824,1824,1824,0
|
|
20241014,105500,454455833,1824,1824,1824,1824,0
|
|
20241014,105400,454455833,1824,1824,1824,1824,0
|
|
20241014,105300,454455833,1824,1824,1824,1824,0
|
|
20241014,105200,454455833,1824,1824,1824,1824,0
|
|
20241014,105100,454455833,1824,1824,1824,1824,1
|
|
20241014,105000,454454009,1824,1825,1825,1824,2
|
|
20241014,104900,454450360,1813,1818,1818,1813,389
|
|
20241014,104800,453743973,1829,1829,1829,1829,0
|
|
20241014,104700,453743973,1829,1829,1829,1829,0
|
|
20241014,104600,453743973,1829,1829,1829,1829,0
|
|
20241014,104500,453743973,1829,1829,1829,1829,0
|
|
20241014,104400,453743973,1829,1829,1829,1829,0
|
|
20241014,104300,453743973,1829,1829,1829,1829,0
|
|
20241014,104200,453743973,1829,1829,1829,1829,0
|
|
20241014,104100,453743973,1829,1829,1829,1829,0
|
|
20241014,104000,453743973,1829,1829,1829,1829,1
|
|
20241014,103900,453742144,1830,1830,1830,1830,0
|
|
20241014,103800,453742144,1830,1822,1830,1822,14
|
|
20241014,103700,453716538,1821,1820,1821,1820,540
|
|
20241014,103600,452733368,1820,1820,1820,1820,0
|
|
20241014,103500,452733368,1820,1820,1820,1820,3
|
|
20241014,103400,452727908,1820,1820,1820,1820,229
|
|
20241014,103300,452311128,1820,1819,1820,1819,3173
|
|
20241014,103200,446537162,1811,1811,1811,1811,0
|
|
20241014,103100,446537162,1811,1818,1818,1811,1535
|
|
20241014,103000,443746777,1818,1818,1818,1818,1
|
|
20241014,102900,443744959,1811,1811,1811,1811,0
|
|
20241014,102800,443744959,1811,1811,1811,1811,5
|
|
20241014,102700,443735904,1810,1810,1810,1810,0
|
|
20241014,102600,443735904,1810,1810,1819,1810,2415
|
|
20241014,102500,439364727,1806,1811,1811,1806,9800
|
|
20241014,102400,421643697,1819,1819,1819,1819,0
|
|
20241014,102300,421643697,1819,1819,1819,1819,0
|
|
20241014,102200,421643697,1819,1818,1819,1811,7101
|
|
20241014,102100,408744748,1818,1818,1818,1818,0
|
|
20241014,102000,408744748,1818,1810,1818,1810,4
|
|
20241014,101900,408737500,1819,1819,1819,1819,0
|
|
20241014,101800,408737500,1819,1816,1819,1816,9634
|
|
20241014,101700,391221816,1811,1816,1816,1811,53
|
|
20241014,101600,391125783,1816,1816,1816,1816,200
|
|
20241014,101500,390762583,1818,1818,1818,1818,0
|
|
20241014,101400,390762583,1818,1818,1818,1818,2903
|
|
20241014,101300,385484929,1818,1818,1818,1818,1
|
|
20241014,101200,385483111,1819,1819,1819,1819,0
|
|
20241014,101100,385483111,1819,1819,1819,1819,0
|
|
20241014,101000,385483111,1819,1819,1819,1819,0
|
|
20241014,100900,385483111,1819,1819,1819,1819,200
|
|
20241014,100800,385119311,1819,1819,1819,1819,54
|
|
20241014,100700,385021085,1820,1820,1820,1806,10999
|
|
20241014,100600,365109510,1820,1820,1820,1820,0
|
|
20241014,100500,365109510,1820,1820,1820,1820,5
|
|
20241014,100400,365100410,1824,1824,1824,1824,0
|
|
20241014,100300,365100410,1824,1824,1824,1824,441
|
|
20241014,100200,364296026,1814,1820,1820,1814,2881
|
|
20241014,100100,359061161,1820,1820,1820,1820,0
|
|
20241014,100000,359061161,1820,1817,1820,1817,517
|
|
20241014,095900,358121769,1817,1817,1817,1817,1
|
|
20241014,095800,358119952,1820,1820,1820,1820,0
|
|
20241014,095700,358119952,1820,1820,1820,1820,0
|
|
20241014,095600,358119952,1820,1820,1820,1820,500
|
|
20241014,095500,357209952,1820,1820,1820,1820,8
|
|
20241014,095400,357195392,1820,1819,1820,1819,664
|
|
20241014,095300,355987572,1819,1819,1819,1819,0
|
|
20241014,095200,355987572,1819,1820,1820,1819,1500
|
|
20241014,095100,353258572,1810,1810,1816,1810,3342
|
|
20241014,095000,347203300,1809,1812,1812,1809,45883
|
|
20241014,094900,264146102,1813,1823,1823,1813,26491
|
|
20241014,094800,215978378,1823,1827,1830,1823,1628
|
|
20241014,094700,213009194,1830,1830,1830,1830,3
|
|
20241014,094600,213003704,1830,1830,1830,1830,265
|
|
20241014,094500,212518754,1830,1831,1838,1830,1213
|
|
20241014,094400,210298924,1838,1838,1838,1838,2
|
|
20241014,094300,210295248,1842,1843,1843,1842,9
|
|
20241014,094200,210278667,1831,1830,1844,1830,307
|
|
20241014,094100,209716674,1830,1830,1830,1830,800
|
|
20241014,094000,208252674,1830,1830,1830,1830,1
|
|
20241014,093900,208250844,1823,1823,1823,1823,2726
|
|
20241014,093800,203281346,1823,1822,1823,1822,78
|
|
20241014,093700,203139214,1830,1830,1830,1830,11
|
|
20241014,093600,203119084,1830,1830,1830,1830,0
|
|
20241014,093500,203119084,1830,1830,1830,1830,0
|
|
20241014,093400,203119084,1830,1830,1830,1830,0
|
|
20241014,093300,203119084,1830,1830,1830,1830,12
|
|
20241014,093200,203097124,1830,1821,1830,1818,3649
|
|
20241014,093100,196459637,1830,1830,1830,1830,1
|
|
20241014,093000,196457807,1830,1829,1830,1820,2654
|
|
20241014,092900,191625669,1830,1829,1830,1829,9
|
|
20241014,092800,191609206,1829,1829,1829,1829,700
|
|
20241014,092700,190328906,1829,1829,1829,1829,0
|
|
20241014,092600,190328906,1829,1824,1829,1819,16684
|
|
20241014,092500,159914506,1829,1829,1829,1829,0
|
|
20241014,092400,159914506,1829,1822,1829,1822,2574
|
|
20241014,092300,155224657,1822,1828,1830,1821,22453
|
|
20241014,092200,114278180,1830,1836,1845,1830,4006
|
|
20241014,092100,106930978,1836,1839,1839,1836,857
|
|
20241014,092000,105356716,1839,1836,1839,1836,123
|
|
20241014,091900,105130685,1836,1836,1836,1836,4
|
|
20241014,091800,105123341,1827,1827,1827,1827,287
|
|
20241014,091700,104598992,1833,1833,1833,1833,24
|
|
20241014,091600,104555000,1826,1833,1833,1826,123
|
|
20241014,091500,104329632,1833,1833,1833,1833,0
|
|
20241014,091400,104329632,1833,1833,1833,1833,0
|
|
20241014,091300,104329632,1833,1833,1833,1833,101
|
|
20241014,091200,104144499,1833,1832,1835,1832,5002
|
|
20241014,091100,94977221,1826,1826,1826,1826,776
|
|
20241014,091000,93560245,1818,1820,1820,1818,823
|
|
20241014,090900,92064001,1818,1819,1826,1818,3512
|
|
20241014,090800,85676670,1826,1826,1826,1819,541
|
|
20241014,090700,84691773,1821,1827,1827,1821,9053
|
|
20241014,090600,68188427,1831,1825,1833,1825,17
|
|
20241014,090500,68157296,1825,1845,1845,1825,17107
|
|
20241014,090400,36819816,1845,1837,1845,1835,4061
|
|
20241014,090300,29365820,1835,1835,1835,1835,250
|
|
20241014,090200,28907070,1846,1840,1847,1835,7622
|
|
20241014,090100,14880396,1839,1848,1848,1839,281
|
|
20241014,090000,14363220,1849,1850,1850,1840,7770
|