590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,184700,644919797,1818,1818,1818,1818,6869
|
|
20241018,184600,644919797,1818,1818,1818,1818,0
|
|
20241018,184500,644919797,1818,1818,1818,1818,0
|
|
20241018,184400,644919797,1818,1818,1818,1818,0
|
|
20241018,184300,644919797,1818,1818,1818,1818,0
|
|
20241018,184200,644919797,1818,1818,1818,1818,0
|
|
20241018,184100,644919797,1818,1818,1818,1818,0
|
|
20241018,184000,644919797,1818,1818,1818,1818,0
|
|
20241018,183900,644919797,1818,1818,1818,1818,0
|
|
20241018,183800,644919797,1818,1818,1818,1818,0
|
|
20241018,183700,644919797,1818,1818,1818,1818,0
|
|
20241018,183600,644919797,1818,1818,1818,1818,0
|
|
20241018,183500,644919797,1818,1818,1818,1818,0
|
|
20241018,183400,644919797,1818,1818,1818,1818,0
|
|
20241018,183300,644919797,1818,1818,1818,1818,0
|
|
20241018,183200,644919797,1818,1818,1818,1818,0
|
|
20241018,183100,644919797,1818,1818,1818,1818,0
|
|
20241018,183000,644919797,1818,1818,1818,1818,0
|
|
20241018,182900,644919797,1818,1818,1818,1818,0
|
|
20241018,182800,644919797,1818,1818,1818,1818,0
|
|
20241018,182700,644919797,1818,1818,1818,1818,0
|
|
20241018,182600,644919797,1818,1818,1818,1818,0
|
|
20241018,182500,644919797,1818,1818,1818,1818,0
|
|
20241018,182400,644919797,1818,1818,1818,1818,0
|
|
20241018,182300,644919797,1818,1818,1818,1818,0
|
|
20241018,182200,644919797,1818,1818,1818,1818,0
|
|
20241018,182100,644919797,1818,1818,1818,1818,0
|
|
20241018,182000,644919797,1818,1818,1818,1818,0
|
|
20241018,181900,644919797,1818,1818,1818,1818,0
|
|
20241018,181800,644919797,1818,1818,1818,1818,0
|
|
20241018,181700,644919797,1818,1818,1818,1818,6869
|
|
20241018,181600,644919797,1818,1818,1818,1818,0
|
|
20241018,181500,644919797,1818,1818,1818,1818,0
|
|
20241018,181400,644919797,1818,1818,1818,1818,0
|
|
20241018,181300,644919797,1818,1818,1818,1818,0
|
|
20241018,181200,644919797,1818,1818,1818,1818,0
|
|
20241018,181100,644919797,1818,1818,1818,1818,0
|
|
20241018,181000,644919797,1818,1818,1818,1818,0
|
|
20241018,180900,644919797,1818,1818,1818,1818,0
|
|
20241018,180800,644919797,1818,1818,1818,1818,0
|
|
20241018,180700,644919797,1818,1818,1818,1818,0
|
|
20241018,180600,644919797,1818,1818,1818,1818,0
|
|
20241018,180500,644919797,1818,1818,1818,1818,0
|
|
20241018,180400,644919797,1818,1818,1818,1818,0
|
|
20241018,180300,644919797,1818,1818,1818,1818,0
|
|
20241018,180200,644919797,1818,1818,1818,1818,0
|
|
20241018,180100,644919797,1818,1818,1818,1818,0
|
|
20241018,180000,644919797,1818,1818,1818,1818,0
|
|
20241018,175900,644919797,1818,1818,1818,1818,0
|
|
20241018,175800,644919797,1818,1818,1818,1818,0
|
|
20241018,175700,644919797,1818,1818,1818,1818,0
|
|
20241018,175600,644919797,1818,1818,1818,1818,0
|
|
20241018,175500,644919797,1818,1818,1818,1818,0
|
|
20241018,175400,644919797,1818,1818,1818,1818,0
|
|
20241018,175300,644919797,1818,1818,1818,1818,0
|
|
20241018,175200,644919797,1818,1818,1818,1818,0
|
|
20241018,175100,644919797,1818,1818,1818,1818,0
|
|
20241018,175000,644919797,1818,1818,1818,1818,0
|
|
20241018,174900,644919797,1818,1818,1818,1818,0
|
|
20241018,174800,644919797,1818,1818,1818,1818,0
|
|
20241018,174700,644919797,1818,1818,1818,1818,6869
|
|
20241018,174600,644919797,1818,1818,1818,1818,0
|
|
20241018,174500,644919797,1818,1818,1818,1818,0
|
|
20241018,174400,644919797,1818,1818,1818,1818,0
|
|
20241018,174300,644919797,1818,1818,1818,1818,0
|
|
20241018,174200,644919797,1818,1818,1818,1818,0
|
|
20241018,174100,644919797,1818,1818,1818,1818,0
|
|
20241018,174000,644919797,1818,1818,1818,1818,0
|
|
20241018,173900,644919797,1818,1818,1818,1818,0
|
|
20241018,173800,644919797,1818,1818,1818,1818,0
|
|
20241018,173700,644919797,1818,1818,1818,1818,0
|
|
20241018,173600,644919797,1818,1818,1818,1818,0
|
|
20241018,173500,644919797,1818,1818,1818,1818,0
|
|
20241018,173400,644919797,1818,1818,1818,1818,0
|
|
20241018,173300,644919797,1818,1818,1818,1818,0
|
|
20241018,173200,644919797,1818,1818,1818,1818,0
|
|
20241018,173100,644919797,1818,1818,1818,1818,0
|
|
20241018,173000,644919797,1818,1818,1818,1818,0
|
|
20241018,172900,644919797,1818,1818,1818,1818,0
|
|
20241018,172800,644919797,1818,1818,1818,1818,0
|
|
20241018,172700,644919797,1818,1818,1818,1818,0
|
|
20241018,172600,644919797,1818,1818,1818,1818,0
|
|
20241018,172500,644919797,1818,1818,1818,1818,0
|
|
20241018,172400,644919797,1818,1818,1818,1818,0
|
|
20241018,172300,644919797,1818,1818,1818,1818,0
|
|
20241018,172200,644919797,1818,1818,1818,1818,0
|
|
20241018,172100,644919797,1818,1818,1818,1818,0
|
|
20241018,172000,644919797,1818,1818,1818,1818,0
|
|
20241018,171900,644919797,1818,1818,1818,1818,0
|
|
20241018,171800,644919797,1818,1818,1818,1818,0
|
|
20241018,171700,644919797,1818,1818,1818,1818,6869
|
|
20241018,171600,644919797,1818,1818,1818,1818,0
|
|
20241018,171500,644919797,1818,1818,1818,1818,0
|
|
20241018,171400,644919797,1818,1818,1818,1818,0
|
|
20241018,171300,644919797,1818,1818,1818,1818,0
|
|
20241018,171200,644919797,1818,1818,1818,1818,0
|
|
20241018,171100,644919797,1818,1818,1818,1818,0
|
|
20241018,171000,644919797,1818,1818,1818,1818,0
|
|
20241018,170900,644919797,1818,1818,1818,1818,0
|
|
20241018,170800,644919797,1818,1818,1818,1818,0
|
|
20241018,170700,644919797,1818,1818,1818,1818,0
|
|
20241018,170600,644919797,1818,1818,1818,1818,0
|
|
20241018,170500,644919797,1818,1818,1818,1818,0
|
|
20241018,170400,644919797,1818,1818,1818,1818,0
|
|
20241018,170300,644919797,1818,1818,1818,1818,0
|
|
20241018,170200,644919797,1818,1818,1818,1818,0
|
|
20241018,170100,644919797,1818,1818,1818,1818,0
|
|
20241018,170000,644919797,1818,1818,1818,1818,0
|
|
20241018,165900,644919797,1818,1818,1818,1818,0
|
|
20241018,165800,644919797,1818,1818,1818,1818,0
|
|
20241018,165700,644919797,1818,1818,1818,1818,0
|
|
20241018,165600,644919797,1818,1818,1818,1818,0
|
|
20241018,165500,644919797,1818,1818,1818,1818,0
|
|
20241018,165400,644919797,1818,1818,1818,1818,0
|
|
20241018,165300,644919797,1818,1818,1818,1818,0
|
|
20241018,165200,644919797,1818,1818,1818,1818,0
|
|
20241018,165100,644919797,1818,1818,1818,1818,0
|
|
20241018,165000,644919797,1818,1818,1818,1818,0
|
|
20241018,164900,644919797,1818,1818,1818,1818,0
|
|
20241018,164800,644919797,1818,1818,1818,1818,0
|
|
20241018,164700,644919797,1818,1818,1818,1818,6869
|
|
20241018,164600,644919797,1818,1818,1818,1818,0
|
|
20241018,164500,644919797,1818,1818,1818,1818,0
|
|
20241018,164400,644919797,1818,1818,1818,1818,0
|
|
20241018,164300,644919797,1818,1818,1818,1818,0
|
|
20241018,164200,644919797,1818,1818,1818,1818,0
|
|
20241018,164100,644919797,1818,1818,1818,1818,0
|
|
20241018,164000,644919797,1818,1818,1818,1818,0
|
|
20241018,163900,644919797,1818,1818,1818,1818,0
|
|
20241018,163800,644919797,1818,1818,1818,1818,0
|
|
20241018,163700,644919797,1818,1818,1818,1818,0
|
|
20241018,163600,644919797,1818,1818,1818,1818,0
|
|
20241018,163500,644919797,1818,1818,1818,1818,0
|
|
20241018,163400,644919797,1818,1818,1818,1818,0
|
|
20241018,163300,644919797,1818,1818,1818,1818,0
|
|
20241018,163200,644919797,1818,1818,1818,1818,0
|
|
20241018,163100,644919797,1818,1818,1818,1818,0
|
|
20241018,163000,644919797,1818,1818,1818,1818,0
|
|
20241018,162900,644919797,1818,1818,1818,1818,0
|
|
20241018,162800,644919797,1818,1818,1818,1818,0
|
|
20241018,162700,644919797,1818,1818,1818,1818,0
|
|
20241018,162600,644919797,1818,1818,1818,1818,0
|
|
20241018,162500,644919797,1818,1818,1818,1818,0
|
|
20241018,162400,644919797,1818,1818,1818,1818,0
|
|
20241018,162300,644919797,1818,1818,1818,1818,0
|
|
20241018,162200,644919797,1818,1818,1818,1818,0
|
|
20241018,162100,644919797,1818,1818,1818,1818,0
|
|
20241018,162000,644919797,1818,1818,1818,1818,0
|
|
20241018,161900,644919797,1818,1818,1818,1818,0
|
|
20241018,161800,644919797,1818,1818,1818,1818,0
|
|
20241018,161700,644919797,1818,1818,1818,1818,6869
|
|
20241018,161600,644919797,1818,1818,1818,1818,0
|
|
20241018,161500,644919797,1818,1818,1818,1818,0
|
|
20241018,161400,644919797,1818,1818,1818,1818,0
|
|
20241018,161300,644919797,1818,1818,1818,1818,0
|
|
20241018,161200,644919797,1818,1818,1818,1818,0
|
|
20241018,161100,644919797,1818,1818,1818,1818,0
|
|
20241018,161000,644919797,1818,1818,1818,1818,0
|
|
20241018,160900,644919797,1818,1818,1818,1818,0
|
|
20241018,160800,644919797,1818,1818,1818,1818,0
|
|
20241018,160700,644919797,1818,1818,1818,1818,0
|
|
20241018,160600,644919797,1818,1818,1818,1818,0
|
|
20241018,160500,644919797,1818,1818,1818,1818,0
|
|
20241018,160400,644919797,1818,1818,1818,1818,0
|
|
20241018,160300,644919797,1818,1818,1818,1818,0
|
|
20241018,160200,644919797,1818,1818,1818,1818,0
|
|
20241018,160100,644919797,1818,1818,1818,1818,0
|
|
20241018,160000,644919797,1818,1818,1818,1818,0
|
|
20241018,155900,644919797,1818,1818,1818,1818,0
|
|
20241018,155800,644919797,1818,1818,1818,1818,0
|
|
20241018,155700,644919797,1818,1818,1818,1818,0
|
|
20241018,155600,644919797,1818,1818,1818,1818,0
|
|
20241018,155500,644919797,1818,1818,1818,1818,0
|
|
20241018,155400,644919797,1818,1818,1818,1818,0
|
|
20241018,155300,644919797,1818,1818,1818,1818,0
|
|
20241018,155200,644919797,1818,1818,1818,1818,0
|
|
20241018,155100,644919797,1818,1818,1818,1818,0
|
|
20241018,155000,644919797,1818,1818,1818,1818,0
|
|
20241018,154900,644919797,1818,1818,1818,1818,0
|
|
20241018,154800,644919797,1818,1818,1818,1818,0
|
|
20241018,154700,644919797,1818,1818,1818,1818,6869
|
|
20241018,154600,644919797,1818,1818,1818,1818,0
|
|
20241018,154500,644919797,1818,1818,1818,1818,0
|
|
20241018,154400,644919797,1818,1818,1818,1818,0
|
|
20241018,154300,644919797,1818,1818,1818,1818,0
|
|
20241018,154200,644919797,1818,1818,1818,1818,0
|
|
20241018,154100,644919797,1818,1818,1818,1818,0
|
|
20241018,154000,644919797,1818,1818,1818,1818,0
|
|
20241018,153900,644919797,1818,1818,1818,1818,0
|
|
20241018,153800,644919797,1818,1818,1818,1818,0
|
|
20241018,153700,644919797,1818,1818,1818,1818,0
|
|
20241018,153600,644919797,1818,1818,1818,1818,0
|
|
20241018,153500,644919797,1818,1818,1818,1818,0
|
|
20241018,153400,644919797,1818,1818,1818,1818,0
|
|
20241018,153300,644919797,1818,1818,1818,1818,0
|
|
20241018,153200,644919797,1818,1818,1818,1818,0
|
|
20241018,153100,644919797,1818,1818,1818,1818,0
|
|
20241018,153000,644919797,1818,1818,1818,1818,6869
|
|
20241018,152900,632431955,1817,1817,1817,1817,0
|
|
20241018,152800,632431955,1817,1817,1817,1817,0
|
|
20241018,152700,632431955,1817,1817,1817,1817,0
|
|
20241018,152600,632431955,1817,1817,1817,1817,0
|
|
20241018,152500,632431955,1817,1817,1817,1817,0
|
|
20241018,152400,632431955,1817,1817,1817,1817,0
|
|
20241018,152300,632431955,1817,1817,1817,1817,0
|
|
20241018,152200,632431955,1817,1817,1817,1817,0
|
|
20241018,152100,632431955,1817,1817,1817,1817,0
|
|
20241018,152000,632431955,1817,1817,1817,1817,0
|
|
20241018,151900,632431955,1817,1820,1826,1817,826
|
|
20241018,151800,630930246,1820,1820,1820,1820,0
|
|
20241018,151700,630930246,1820,1820,1820,1820,0
|
|
20241018,151600,630930246,1820,1820,1820,1820,1398
|
|
20241018,151500,628385886,1816,1816,1816,1816,0
|
|
20241018,151400,628385886,1816,1820,1820,1815,76
|
|
20241018,151300,628247912,1820,1822,1822,1820,825
|
|
20241018,151200,626745862,1815,1815,1815,1815,0
|
|
20241018,151100,626745862,1815,1815,1815,1815,842
|
|
20241018,151000,625217632,1820,1820,1820,1820,1648
|
|
20241018,150900,622218272,1820,1820,1820,1820,0
|
|
20241018,150800,622218272,1820,1820,1820,1820,1010
|
|
20241018,150700,620380072,1815,1815,1815,1815,0
|
|
20241018,150600,620380072,1815,1816,1816,1815,1058
|
|
20241018,150500,618459606,1820,1820,1820,1817,23
|
|
20241018,150400,618417752,1820,1815,1820,1815,1101
|
|
20241018,150300,616419432,1814,1814,1814,1814,80
|
|
20241018,150200,616274312,1820,1820,1820,1820,1
|
|
20241018,150100,616272492,1814,1815,1815,1814,854
|
|
20241018,150000,614722984,1815,1815,1815,1815,1649
|
|
20241018,145900,611730049,1820,1818,1820,1817,2379
|
|
20241018,145800,607405605,1820,1820,1820,1820,0
|
|
20241018,145700,607405605,1820,1820,1820,1820,548
|
|
20241018,145600,606408245,1820,1820,1820,1820,0
|
|
20241018,145500,606408245,1820,1820,1820,1820,1067
|
|
20241018,145400,604466305,1820,1820,1820,1820,0
|
|
20241018,145300,604466305,1820,1820,1820,1820,0
|
|
20241018,145200,604466305,1820,1820,1820,1820,507
|
|
20241018,145100,603543565,1820,1820,1820,1820,21
|
|
20241018,145000,603505345,1819,1819,1819,1819,24
|
|
20241018,144900,603461689,1819,1819,1819,1819,5
|
|
20241018,144800,603452594,1818,1818,1818,1818,0
|
|
20241018,144700,603452594,1818,1818,1818,1818,4
|
|
20241018,144600,603445322,1827,1827,1827,1827,0
|
|
20241018,144500,603445322,1827,1827,1827,1827,0
|
|
20241018,144400,603445322,1827,1827,1827,1827,0
|
|
20241018,144300,603445322,1827,1827,1827,1827,0
|
|
20241018,144200,603445322,1827,1827,1827,1827,0
|
|
20241018,144100,603445322,1827,1827,1827,1827,0
|
|
20241018,144000,603445322,1827,1827,1827,1827,5
|
|
20241018,143900,603436187,1827,1827,1827,1827,0
|
|
20241018,143800,603436187,1827,1827,1827,1827,1
|
|
20241018,143700,603434360,1826,1826,1826,1826,573
|
|
20241018,143600,602388062,1826,1825,1826,1825,560
|
|
20241018,143500,601365532,1825,1825,1825,1825,10
|
|
20241018,143400,601347282,1825,1825,1825,1825,10
|
|
20241018,143300,601329032,1825,1824,1825,1824,1193
|
|
20241018,143200,599152153,1824,1824,1824,1824,30
|
|
20241018,143100,599097433,1824,1823,1824,1823,1278
|
|
20241018,143000,596767107,1820,1824,1824,1820,670
|
|
20241018,142900,595547242,1825,1825,1825,1825,0
|
|
20241018,142800,595547242,1825,1825,1825,1825,0
|
|
20241018,142700,595547242,1825,1825,1825,1825,0
|
|
20241018,142600,595547242,1825,1825,1825,1825,0
|
|
20241018,142500,595547242,1825,1825,1825,1825,0
|
|
20241018,142400,595547242,1825,1825,1825,1825,0
|
|
20241018,142300,595547242,1825,1825,1825,1825,0
|
|
20241018,142200,595547242,1825,1825,1825,1825,1
|
|
20241018,142100,595545417,1820,1820,1820,1820,0
|
|
20241018,142000,595545417,1820,1825,1825,1820,3038
|
|
20241018,141900,590015552,1820,1820,1820,1820,0
|
|
20241018,141800,590015552,1820,1820,1820,1820,0
|
|
20241018,141700,590015552,1820,1820,1820,1820,0
|
|
20241018,141600,590015552,1820,1820,1820,1820,0
|
|
20241018,141500,590015552,1820,1819,1820,1819,860
|
|
20241018,141400,588450613,1818,1817,1818,1817,1974
|
|
20241018,141300,584863365,1812,1812,1812,1812,0
|
|
20241018,141200,584863365,1812,1812,1812,1812,0
|
|
20241018,141100,584863365,1812,1812,1812,1812,0
|
|
20241018,141000,584863365,1812,1812,1813,1812,1278
|
|
20241018,140900,582547591,1819,1819,1819,1819,0
|
|
20241018,140800,582547591,1819,1819,1819,1819,0
|
|
20241018,140700,582547591,1819,1819,1819,1819,0
|
|
20241018,140600,582547591,1819,1819,1819,1819,0
|
|
20241018,140500,582547591,1819,1819,1819,1819,0
|
|
20241018,140400,582547591,1819,1819,1819,1819,1
|
|
20241018,140300,582545772,1810,1815,1815,1810,1000
|
|
20241018,140200,580734740,1815,1818,1818,1815,6000
|
|
20241018,140100,569844655,1818,1818,1818,1818,0
|
|
20241018,140000,569844655,1818,1818,1818,1818,4
|
|
20241018,135900,569837383,1820,1820,1820,1820,0
|
|
20241018,135800,569837383,1820,1820,1820,1820,0
|
|
20241018,135700,569837383,1820,1820,1820,1820,52
|
|
20241018,135600,569742743,1820,1818,1820,1818,3
|
|
20241018,135500,569737286,1815,1815,1815,1815,0
|
|
20241018,135400,569737286,1815,1815,1815,1815,17
|
|
20241018,135300,569706431,1812,1812,1812,1812,0
|
|
20241018,135200,569706431,1812,1812,1812,1812,100
|
|
20241018,135100,569525231,1812,1812,1812,1812,0
|
|
20241018,135000,569525231,1812,1812,1812,1812,0
|
|
20241018,134900,569525231,1812,1812,1812,1812,25
|
|
20241018,134800,569479931,1818,1818,1818,1818,93
|
|
20241018,134700,569310857,1818,1818,1818,1818,17
|
|
20241018,134600,569279951,1818,1818,1818,1818,0
|
|
20241018,134500,569279951,1818,1818,1818,1818,0
|
|
20241018,134400,569279951,1818,1811,1818,1811,212
|
|
20241018,134300,568895951,1812,1812,1812,1812,0
|
|
20241018,134200,568895951,1812,1810,1812,1810,205
|
|
20241018,134100,568524579,1812,1812,1812,1812,500
|
|
20241018,134000,567618579,1810,1810,1810,1810,710
|
|
20241018,133900,566333479,1810,1810,1810,1810,0
|
|
20241018,133800,566333479,1810,1810,1810,1810,159
|
|
20241018,133700,566045689,1810,1810,1810,1810,500
|
|
20241018,133600,565140689,1810,1810,1810,1810,0
|
|
20241018,133500,565140689,1810,1810,1810,1810,0
|
|
20241018,133400,565140689,1810,1810,1810,1810,37
|
|
20241018,133300,565073719,1810,1808,1810,1808,1125
|
|
20241018,133200,563039148,1808,1807,1808,1807,71
|
|
20241018,133100,562910841,1807,1809,1809,1807,5300
|
|
20241018,133000,553326251,1810,1810,1810,1810,1667
|
|
20241018,132900,550308981,1811,1813,1813,1811,1618
|
|
20241018,132800,547377571,1813,1813,1813,1813,110
|
|
20241018,132700,547178141,1813,1813,1813,1813,220
|
|
20241018,132600,546779281,1813,1813,1813,1813,722
|
|
20241018,132500,545470295,1813,1813,1813,1813,171
|
|
20241018,132400,545160272,1813,1813,1813,1813,125
|
|
20241018,132300,544933647,1814,1814,1814,1813,1702
|
|
20241018,132200,541847317,1816,1814,1816,1814,1000
|
|
20241018,132100,540032891,1813,1814,1814,1813,2213
|
|
20241018,132000,536020509,1814,1815,1815,1814,3705
|
|
20241018,131900,529299361,1818,1815,1818,1814,1934
|
|
20241018,131800,525790363,1815,1815,1815,1815,0
|
|
20241018,131700,525790363,1815,1816,1816,1815,4062
|
|
20241018,131600,518414833,1815,1815,1815,1815,24
|
|
20241018,131500,518371273,1815,1818,1818,1815,2919
|
|
20241018,131400,513072060,1818,1818,1818,1818,0
|
|
20241018,131300,513072060,1818,1818,1818,1818,0
|
|
20241018,131200,513072060,1818,1818,1818,1818,100
|
|
20241018,131100,512890260,1818,1820,1820,1818,1473
|
|
20241018,131000,510211744,1820,1820,1820,1820,0
|
|
20241018,130900,510211744,1820,1820,1820,1820,0
|
|
20241018,130800,510211744,1820,1820,1820,1820,15
|
|
20241018,130700,510184444,1820,1820,1820,1820,0
|
|
20241018,130600,510184444,1820,1820,1820,1820,0
|
|
20241018,130500,510184444,1820,1820,1820,1820,20
|
|
20241018,130400,510148044,1820,1820,1820,1820,0
|
|
20241018,130300,510148044,1820,1820,1820,1820,314
|
|
20241018,130200,509576564,1820,1820,1820,1820,1
|
|
20241018,130100,509574744,1820,1820,1820,1820,538
|
|
20241018,130000,508595584,1820,1820,1820,1820,10
|
|
20241018,125900,508577384,1816,1815,1816,1815,2892
|
|
20241018,125800,503327404,1815,1817,1817,1815,6647
|
|
20241018,125700,491253618,1818,1818,1818,1818,2349
|
|
20241018,125600,486983136,1826,1818,1826,1818,2358
|
|
20241018,125500,482696212,1818,1818,1818,1818,0
|
|
20241018,125400,482696212,1818,1818,1818,1818,919
|
|
20241018,125300,481025470,1818,1818,1818,1818,0
|
|
20241018,125200,481025470,1818,1821,1821,1818,2261
|
|
20241018,125100,476911834,1823,1823,1823,1823,0
|
|
20241018,125000,476911834,1823,1823,1823,1823,231
|
|
20241018,124900,476490721,1823,1823,1823,1823,30
|
|
20241018,124800,476436031,1826,1826,1826,1826,0
|
|
20241018,124700,476436031,1826,1826,1826,1826,0
|
|
20241018,124600,476436031,1826,1818,1826,1818,801
|
|
20241018,124500,474979805,1818,1822,1822,1818,21742
|
|
20241018,124400,435415201,1822,1822,1822,1822,1900
|
|
20241018,124300,431953401,1822,1822,1822,1822,0
|
|
20241018,124200,431953401,1822,1824,1824,1822,6436
|
|
20241018,124100,420223037,1829,1829,1829,1829,0
|
|
20241018,124000,420223037,1829,1829,1829,1829,0
|
|
20241018,123900,420223037,1829,1829,1829,1829,1
|
|
20241018,123800,420221208,1824,1825,1825,1824,2229
|
|
20241018,123700,416154242,1825,1825,1825,1825,276
|
|
20241018,123600,415650542,1829,1829,1829,1829,0
|
|
20241018,123500,415650542,1829,1829,1829,1829,0
|
|
20241018,123400,415650542,1829,1829,1829,1829,10
|
|
20241018,123300,415632252,1829,1829,1829,1829,1
|
|
20241018,123200,415630423,1825,1825,1825,1825,1047
|
|
20241018,123100,413719648,1829,1829,1829,1829,1
|
|
20241018,123000,413717819,1829,1828,1829,1828,600
|
|
20241018,122900,412620447,1826,1826,1826,1826,0
|
|
20241018,122800,412620447,1826,1826,1826,1826,0
|
|
20241018,122700,412620447,1826,1828,1828,1826,441
|
|
20241018,122600,411815161,1829,1828,1829,1828,50
|
|
20241018,122500,411723714,1829,1829,1829,1829,0
|
|
20241018,122400,411723714,1829,1829,1829,1829,0
|
|
20241018,122300,411723714,1829,1829,1829,1829,0
|
|
20241018,122200,411723714,1829,1829,1829,1829,0
|
|
20241018,122100,411723714,1829,1829,1829,1829,0
|
|
20241018,122000,411723714,1829,1829,1829,1829,1
|
|
20241018,121900,411721885,1823,1823,1823,1823,0
|
|
20241018,121800,411721885,1823,1823,1823,1823,0
|
|
20241018,121700,411721885,1823,1823,1823,1823,0
|
|
20241018,121600,411721885,1823,1823,1823,1823,0
|
|
20241018,121500,411721885,1823,1823,1823,1823,18
|
|
20241018,121400,411689071,1823,1823,1823,1823,163
|
|
20241018,121300,411391922,1822,1822,1822,1822,0
|
|
20241018,121200,411391922,1822,1822,1822,1822,0
|
|
20241018,121100,411391922,1822,1822,1822,1822,909
|
|
20241018,121000,409735724,1822,1822,1822,1822,0
|
|
20241018,120900,409735724,1822,1829,1829,1822,41
|
|
20241018,120800,409661015,1822,1824,1824,1822,2389
|
|
20241018,120700,405306641,1824,1824,1824,1824,1
|
|
20241018,120600,405304817,1823,1823,1823,1823,0
|
|
20241018,120500,405304817,1823,1823,1823,1823,5
|
|
20241018,120400,405295702,1829,1824,1829,1824,1712
|
|
20241018,120300,402173009,1824,1825,1825,1824,2021
|
|
20241018,120200,398485584,1830,1830,1830,1830,0
|
|
20241018,120100,398485584,1830,1830,1830,1830,0
|
|
20241018,120000,398485584,1830,1830,1830,1830,10
|
|
20241018,115900,398467284,1830,1830,1830,1830,0
|
|
20241018,115800,398467284,1830,1830,1830,1830,89
|
|
20241018,115700,398304414,1831,1831,1831,1831,2
|
|
20241018,115600,398300752,1824,1824,1824,1824,90
|
|
20241018,115500,398136592,1831,1831,1831,1831,0
|
|
20241018,115400,398136592,1831,1831,1831,1831,0
|
|
20241018,115300,398136592,1831,1831,1831,1831,0
|
|
20241018,115200,398136592,1831,1831,1831,1824,4
|
|
20241018,115100,398129275,1825,1832,1832,1825,1253
|
|
20241018,115000,395835988,1832,1833,1834,1832,1031
|
|
20241018,114900,393947122,1834,1834,1834,1834,0
|
|
20241018,114800,393947122,1834,1834,1834,1834,0
|
|
20241018,114700,393947122,1834,1834,1834,1834,1
|
|
20241018,114600,393945288,1835,1835,1835,1835,2
|
|
20241018,114500,393941618,1835,1835,1835,1835,0
|
|
20241018,114400,393941618,1835,1835,1835,1835,2
|
|
20241018,114300,393937948,1835,1835,1835,1835,0
|
|
20241018,114200,393937948,1835,1835,1835,1835,0
|
|
20241018,114100,393937948,1835,1835,1835,1835,0
|
|
20241018,114000,393937948,1835,1835,1835,1835,10
|
|
20241018,113900,393919598,1835,1835,1835,1835,0
|
|
20241018,113800,393919598,1835,1835,1835,1835,0
|
|
20241018,113700,393919598,1835,1835,1835,1835,51
|
|
20241018,113600,393826013,1835,1835,1835,1835,16
|
|
20241018,113500,393796653,1835,1835,1835,1835,112
|
|
20241018,113400,393591133,1835,1835,1835,1835,0
|
|
20241018,113300,393591133,1835,1835,1835,1835,62
|
|
20241018,113200,393477363,1835,1835,1835,1835,10
|
|
20241018,113100,393459013,1835,1835,1835,1835,10
|
|
20241018,113000,393440663,1835,1835,1835,1835,187
|
|
20241018,112900,393097518,1835,1835,1835,1835,10
|
|
20241018,112800,393079168,1832,1829,1832,1829,3901
|
|
20241018,112700,385944236,1828,1828,1828,1828,20
|
|
20241018,112600,385907676,1821,1821,1822,1821,1070
|
|
20241018,112500,383959006,1816,1819,1821,1815,8859
|
|
20241018,112400,367863739,1822,1826,1826,1820,14305
|
|
20241018,112300,341775534,1826,1826,1826,1826,1000
|
|
20241018,112200,339949534,1826,1826,1826,1826,0
|
|
20241018,112100,339949534,1826,1826,1826,1826,0
|
|
20241018,112000,339949534,1826,1827,1827,1825,6815
|
|
20241018,111900,327504047,1828,1829,1829,1828,1880
|
|
20241018,111800,324067307,1834,1834,1834,1834,1
|
|
20241018,111700,324065473,1829,1829,1829,1829,0
|
|
20241018,111600,324065473,1829,1834,1834,1829,710
|
|
20241018,111500,322766833,1834,1834,1834,1834,0
|
|
20241018,111400,322766833,1834,1834,1834,1834,2
|
|
20241018,111300,322763165,1834,1831,1834,1829,221
|
|
20241018,111200,322358911,1830,1830,1830,1830,586
|
|
20241018,111100,321286531,1830,1830,1830,1830,5
|
|
20241018,111000,321277381,1830,1830,1830,1830,74
|
|
20241018,110900,321141961,1828,1830,1830,1828,2157
|
|
20241018,110800,317194671,1828,1828,1828,1828,0
|
|
20241018,110700,317194671,1828,1828,1828,1828,0
|
|
20241018,110600,317194671,1828,1828,1828,1828,5
|
|
20241018,110500,317185531,1828,1828,1828,1828,0
|
|
20241018,110400,317185531,1828,1829,1830,1827,2430
|
|
20241018,110300,312742223,1826,1828,1828,1826,3023
|
|
20241018,110200,307220769,1828,1831,1831,1828,10179
|
|
20241018,110100,288590145,1831,1832,1832,1831,1147
|
|
20241018,110000,286488846,1832,1834,1834,1832,1514
|
|
20241018,105900,283714160,1840,1840,1840,1840,0
|
|
20241018,105800,283714160,1840,1840,1840,1840,4
|
|
20241018,105700,283706800,1832,1832,1832,1832,0
|
|
20241018,105600,283706800,1832,1832,1832,1832,0
|
|
20241018,105500,283706800,1832,1832,1832,1832,0
|
|
20241018,105400,283706800,1832,1832,1832,1832,795
|
|
20241018,105300,282250360,1840,1840,1840,1840,0
|
|
20241018,105200,282250360,1840,1834,1840,1832,1040
|
|
20241018,105100,280343881,1840,1840,1840,1840,0
|
|
20241018,105000,280343881,1840,1834,1840,1834,51
|
|
20241018,104900,280250341,1832,1832,1832,1832,2133
|
|
20241018,104800,276342685,1833,1835,1836,1833,3836
|
|
20241018,104700,269308298,1835,1835,1835,1835,500
|
|
20241018,104600,268390798,1835,1835,1835,1835,35
|
|
20241018,104500,268326573,1835,1835,1835,1835,265
|
|
20241018,104400,267840298,1840,1840,1840,1840,1
|
|
20241018,104300,267838458,1834,1835,1835,1834,5
|
|
20241018,104200,267829285,1840,1840,1840,1840,0
|
|
20241018,104100,267829285,1840,1840,1840,1840,42
|
|
20241018,104000,267752005,1834,1834,1834,1834,500
|
|
20241018,103900,266835005,1833,1833,1833,1833,0
|
|
20241018,103800,266835005,1833,1834,1834,1833,1068
|
|
20241018,103700,264877356,1840,1840,1840,1840,1
|
|
20241018,103600,264875516,1841,1833,1841,1833,6
|
|
20241018,103500,264864510,1841,1841,1841,1841,1
|
|
20241018,103400,264862669,1832,1832,1832,1832,393
|
|
20241018,103300,264142693,1832,1833,1833,1832,3214
|
|
20241018,103200,258253645,1842,1842,1842,1842,0
|
|
20241018,103100,258253645,1842,1842,1842,1842,7
|
|
20241018,103000,258240751,1842,1842,1842,1842,0
|
|
20241018,102900,258240751,1842,1842,1842,1842,54
|
|
20241018,102800,258141283,1842,1832,1842,1832,1292
|
|
20241018,102700,255774329,1832,1832,1832,1832,30
|
|
20241018,102600,255719369,1833,1833,1833,1833,0
|
|
20241018,102500,255719369,1833,1833,1833,1833,77
|
|
20241018,102400,255578228,1842,1842,1842,1842,10
|
|
20241018,102300,255559808,1840,1833,1840,1832,9871
|
|
20241018,102200,237465890,1834,1835,1835,1834,8392
|
|
20241018,102100,222069654,1844,1844,1844,1844,17
|
|
20241018,102000,222038306,1836,1838,1838,1836,2609
|
|
20241018,101900,217247555,1837,1837,1837,1837,0
|
|
20241018,101800,217247555,1837,1837,1837,1837,0
|
|
20241018,101700,217247555,1837,1839,1844,1837,1777
|
|
20241018,101600,213973786,1844,1844,1844,1844,3
|
|
20241018,101500,213968254,1838,1838,1838,1838,100
|
|
20241018,101400,213784454,1838,1838,1838,1838,30
|
|
20241018,101300,213729314,1837,1837,1837,1837,0
|
|
20241018,101200,213729314,1837,1837,1837,1837,40
|
|
20241018,101100,213655834,1844,1844,1844,1844,1
|
|
20241018,101000,213653990,1835,1835,1835,1835,0
|
|
20241018,100900,213653990,1835,1835,1835,1835,20
|
|
20241018,100800,213617290,1834,1835,1835,1834,1240
|
|
20241018,100700,211342167,1835,1835,1835,1835,0
|
|
20241018,100600,211342167,1835,1836,1836,1835,5342
|
|
20241018,100500,201535104,1836,1844,1844,1836,6
|
|
20241018,100400,201524080,1836,1836,1836,1836,1450
|
|
20241018,100300,198861880,1836,1836,1836,1836,70
|
|
20241018,100200,198733360,1847,1847,1847,1847,506
|
|
20241018,100100,197798778,1847,1847,1847,1847,300
|
|
20241018,100000,197244678,1836,1839,1839,1836,8521
|
|
20241018,095900,181584785,1848,1848,1848,1848,427
|
|
20241018,095800,180795689,1848,1843,1848,1840,4370
|
|
20241018,095700,172748868,1848,1848,1848,1848,19
|
|
20241018,095600,172713756,1842,1842,1842,1842,1
|
|
20241018,095500,172711914,1841,1841,1841,1841,0
|
|
20241018,095400,172711914,1841,1841,1841,1841,10
|
|
20241018,095300,172693504,1841,1846,1846,1841,5
|
|
20241018,095200,172684294,1848,1848,1848,1848,0
|
|
20241018,095100,172684294,1848,1848,1848,1848,160
|
|
20241018,095000,172388614,1848,1846,1848,1846,1001
|
|
20241018,094900,170540766,1840,1840,1840,1840,0
|
|
20241018,094800,170540766,1840,1840,1840,1840,600
|
|
20241018,094700,169436766,1846,1846,1846,1846,1516
|
|
20241018,094600,166638230,1846,1839,1846,1839,7
|
|
20241018,094500,166625350,1839,1845,1845,1839,7738
|
|
20241018,094400,152363878,1846,1846,1848,1846,899
|
|
20241018,094300,150704302,1846,1846,1846,1846,33
|
|
20241018,094200,150643384,1846,1846,1846,1838,853
|
|
20241018,094100,149069522,1846,1840,1846,1837,3768
|
|
20241018,094000,142143415,1846,1840,1846,1836,5003
|
|
20241018,093900,132951785,1846,1839,1846,1839,2389
|
|
20241018,093800,128558407,1839,1846,1848,1839,9339
|
|
20241018,093700,111375642,1848,1857,1857,1848,6947
|
|
20241018,093600,98511196,1860,1875,1875,1860,9847
|
|
20241018,093500,80171121,1866,1875,1875,1866,328
|
|
20241018,093400,79559064,1875,1875,1875,1875,0
|
|
20241018,093300,79559064,1875,1875,1875,1875,68
|
|
20241018,093200,79431564,1875,1875,1875,1875,11
|
|
20241018,093100,79410939,1877,1870,1877,1870,1492
|
|
20241018,093000,76619275,1865,1870,1870,1865,717
|
|
20241018,092900,75281485,1868,1870,1870,1864,5855
|
|
20241018,092800,64349807,1877,1872,1877,1871,5334
|
|
20241018,092700,54367019,1871,1873,1873,1871,4000
|
|
20241018,092600,46878557,1880,1880,1880,1880,0
|
|
20241018,092500,46878557,1880,1880,1880,1880,0
|
|
20241018,092400,46878557,1880,1880,1880,1880,0
|
|
20241018,092300,46878557,1880,1880,1880,1880,1
|
|
20241018,092200,46876677,1872,1874,1874,1872,809
|
|
20241018,092100,45361053,1881,1883,1883,1875,889
|
|
20241018,092000,43693732,1877,1879,1879,1877,490
|
|
20241018,091900,42773572,1882,1882,1882,1882,31
|
|
20241018,091800,42715230,1885,1885,1885,1885,100
|
|
20241018,091700,42526730,1885,1885,1885,1885,104
|
|
20241018,091600,42330690,1885,1877,1885,1877,207
|
|
20241018,091500,41942095,1882,1882,1882,1882,10
|
|
20241018,091400,41923275,1883,1883,1883,1883,4
|
|
20241018,091300,41915743,1883,1885,1885,1883,3
|
|
20241018,091200,41910091,1875,1881,1884,1875,2581
|
|
20241018,091100,37054753,1881,1882,1882,1879,2305
|
|
20241018,091000,32720386,1881,1884,1896,1880,4184
|
|
20241018,090900,24841290,1898,1896,1898,1896,543
|
|
20241018,090800,23811055,1897,1897,1897,1897,2
|
|
20241018,090700,23807261,1897,1897,1899,1897,6951
|
|
20241018,090600,10610153,1897,1884,1897,1884,691
|
|
20241018,090500,9303929,1884,1877,1884,1877,1860
|
|
20241018,090400,5811630,1877,1877,1877,1877,0
|
|
20241018,090300,5811630,1877,1877,1877,1877,1
|
|
20241018,090200,5809753,1878,1878,1878,1878,906
|
|
20241018,090100,4108285,1878,1878,1878,1869,208
|
|
20241018,090000,3719456,1879,1869,1884,1869,1988
|