590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,184700,567796577,1852,1852,1852,1852,3006
|
|
20241022,184600,567796577,1852,1852,1852,1852,0
|
|
20241022,184500,567796577,1852,1852,1852,1852,0
|
|
20241022,184400,567796577,1852,1852,1852,1852,0
|
|
20241022,184300,567796577,1852,1852,1852,1852,0
|
|
20241022,184200,567796577,1852,1852,1852,1852,0
|
|
20241022,184100,567796577,1852,1852,1852,1852,0
|
|
20241022,184000,567796577,1852,1852,1852,1852,0
|
|
20241022,183900,567796577,1852,1852,1852,1852,0
|
|
20241022,183800,567796577,1852,1852,1852,1852,0
|
|
20241022,183700,567796577,1852,1852,1852,1852,0
|
|
20241022,183600,567796577,1852,1852,1852,1852,0
|
|
20241022,183500,567796577,1852,1852,1852,1852,0
|
|
20241022,183400,567796577,1852,1852,1852,1852,0
|
|
20241022,183300,567796577,1852,1852,1852,1852,0
|
|
20241022,183200,567796577,1852,1852,1852,1852,0
|
|
20241022,183100,567796577,1852,1852,1852,1852,0
|
|
20241022,183000,567796577,1852,1852,1852,1852,0
|
|
20241022,182900,567796577,1852,1852,1852,1852,0
|
|
20241022,182800,567796577,1852,1852,1852,1852,0
|
|
20241022,182700,567796577,1852,1852,1852,1852,0
|
|
20241022,182600,567796577,1852,1852,1852,1852,0
|
|
20241022,182500,567796577,1852,1852,1852,1852,0
|
|
20241022,182400,567796577,1852,1852,1852,1852,0
|
|
20241022,182300,567796577,1852,1852,1852,1852,0
|
|
20241022,182200,567796577,1852,1852,1852,1852,0
|
|
20241022,182100,567796577,1852,1852,1852,1852,0
|
|
20241022,182000,567796577,1852,1852,1852,1852,0
|
|
20241022,181900,567796577,1852,1852,1852,1852,0
|
|
20241022,181800,567796577,1852,1852,1852,1852,0
|
|
20241022,181700,567796577,1852,1852,1852,1852,3006
|
|
20241022,181600,567796577,1852,1852,1852,1852,0
|
|
20241022,181500,567796577,1852,1852,1852,1852,0
|
|
20241022,181400,567796577,1852,1852,1852,1852,0
|
|
20241022,181300,567796577,1852,1852,1852,1852,0
|
|
20241022,181200,567796577,1852,1852,1852,1852,0
|
|
20241022,181100,567796577,1852,1852,1852,1852,0
|
|
20241022,181000,567796577,1852,1852,1852,1852,0
|
|
20241022,180900,567796577,1852,1852,1852,1852,0
|
|
20241022,180800,567796577,1852,1852,1852,1852,0
|
|
20241022,180700,567796577,1852,1852,1852,1852,0
|
|
20241022,180600,567796577,1852,1852,1852,1852,0
|
|
20241022,180500,567796577,1852,1852,1852,1852,0
|
|
20241022,180400,567796577,1852,1852,1852,1852,0
|
|
20241022,180300,567796577,1852,1852,1852,1852,0
|
|
20241022,180200,567796577,1852,1852,1852,1852,0
|
|
20241022,180100,567796577,1852,1852,1852,1852,0
|
|
20241022,180000,567796577,1852,1852,1852,1852,0
|
|
20241022,175900,567796577,1852,1852,1852,1852,0
|
|
20241022,175800,567796577,1852,1852,1852,1852,0
|
|
20241022,175700,567796577,1852,1852,1852,1852,0
|
|
20241022,175600,567796577,1852,1852,1852,1852,0
|
|
20241022,175500,567796577,1852,1852,1852,1852,0
|
|
20241022,175400,567796577,1852,1852,1852,1852,0
|
|
20241022,175300,567796577,1852,1852,1852,1852,0
|
|
20241022,175200,567796577,1852,1852,1852,1852,0
|
|
20241022,175100,567796577,1852,1852,1852,1852,0
|
|
20241022,175000,567796577,1852,1852,1852,1852,0
|
|
20241022,174900,567796577,1852,1852,1852,1852,0
|
|
20241022,174800,567796577,1852,1852,1852,1852,0
|
|
20241022,174700,567796577,1852,1852,1852,1852,3006
|
|
20241022,174600,567796577,1852,1852,1852,1852,0
|
|
20241022,174500,567796577,1852,1852,1852,1852,0
|
|
20241022,174400,567796577,1852,1852,1852,1852,0
|
|
20241022,174300,567796577,1852,1852,1852,1852,0
|
|
20241022,174200,567796577,1852,1852,1852,1852,0
|
|
20241022,174100,567796577,1852,1852,1852,1852,0
|
|
20241022,174000,567796577,1852,1852,1852,1852,0
|
|
20241022,173900,567796577,1852,1852,1852,1852,0
|
|
20241022,173800,567796577,1852,1852,1852,1852,0
|
|
20241022,173700,567796577,1852,1852,1852,1852,0
|
|
20241022,173600,567796577,1852,1852,1852,1852,0
|
|
20241022,173500,567796577,1852,1852,1852,1852,0
|
|
20241022,173400,567796577,1852,1852,1852,1852,0
|
|
20241022,173300,567796577,1852,1852,1852,1852,0
|
|
20241022,173200,567796577,1852,1852,1852,1852,0
|
|
20241022,173100,567796577,1852,1852,1852,1852,0
|
|
20241022,173000,567796577,1852,1852,1852,1852,0
|
|
20241022,172900,567796577,1852,1852,1852,1852,0
|
|
20241022,172800,567796577,1852,1852,1852,1852,0
|
|
20241022,172700,567796577,1852,1852,1852,1852,0
|
|
20241022,172600,567796577,1852,1852,1852,1852,0
|
|
20241022,172500,567796577,1852,1852,1852,1852,0
|
|
20241022,172400,567796577,1852,1852,1852,1852,0
|
|
20241022,172300,567796577,1852,1852,1852,1852,0
|
|
20241022,172200,567796577,1852,1852,1852,1852,0
|
|
20241022,172100,567796577,1852,1852,1852,1852,0
|
|
20241022,172000,567796577,1852,1852,1852,1852,0
|
|
20241022,171900,567796577,1852,1852,1852,1852,0
|
|
20241022,171800,567796577,1852,1852,1852,1852,0
|
|
20241022,171700,567796577,1852,1852,1852,1852,3006
|
|
20241022,171600,567796577,1852,1852,1852,1852,0
|
|
20241022,171500,567796577,1852,1852,1852,1852,0
|
|
20241022,171400,567796577,1852,1852,1852,1852,0
|
|
20241022,171300,567796577,1852,1852,1852,1852,0
|
|
20241022,171200,567796577,1852,1852,1852,1852,0
|
|
20241022,171100,567796577,1852,1852,1852,1852,0
|
|
20241022,171000,567796577,1852,1852,1852,1852,0
|
|
20241022,170900,567796577,1852,1852,1852,1852,0
|
|
20241022,170800,567796577,1852,1852,1852,1852,0
|
|
20241022,170700,567796577,1852,1852,1852,1852,0
|
|
20241022,170600,567796577,1852,1852,1852,1852,0
|
|
20241022,170500,567796577,1852,1852,1852,1852,0
|
|
20241022,170400,567796577,1852,1852,1852,1852,0
|
|
20241022,170300,567796577,1852,1852,1852,1852,0
|
|
20241022,170200,567796577,1852,1852,1852,1852,0
|
|
20241022,170100,567796577,1852,1852,1852,1852,0
|
|
20241022,170000,567796577,1852,1852,1852,1852,0
|
|
20241022,165900,567796577,1852,1852,1852,1852,0
|
|
20241022,165800,567796577,1852,1852,1852,1852,0
|
|
20241022,165700,567796577,1852,1852,1852,1852,0
|
|
20241022,165600,567796577,1852,1852,1852,1852,0
|
|
20241022,165500,567796577,1852,1852,1852,1852,0
|
|
20241022,165400,567796577,1852,1852,1852,1852,0
|
|
20241022,165300,567796577,1852,1852,1852,1852,0
|
|
20241022,165200,567796577,1852,1852,1852,1852,0
|
|
20241022,165100,567796577,1852,1852,1852,1852,0
|
|
20241022,165000,567796577,1852,1852,1852,1852,0
|
|
20241022,164900,567796577,1852,1852,1852,1852,0
|
|
20241022,164800,567796577,1852,1852,1852,1852,0
|
|
20241022,164700,567796577,1852,1852,1852,1852,3006
|
|
20241022,164600,567796577,1852,1852,1852,1852,0
|
|
20241022,164500,567796577,1852,1852,1852,1852,0
|
|
20241022,164400,567796577,1852,1852,1852,1852,0
|
|
20241022,164300,567796577,1852,1852,1852,1852,0
|
|
20241022,164200,567796577,1852,1852,1852,1852,0
|
|
20241022,164100,567796577,1852,1852,1852,1852,0
|
|
20241022,164000,567796577,1852,1852,1852,1852,0
|
|
20241022,163900,567796577,1852,1852,1852,1852,0
|
|
20241022,163800,567796577,1852,1852,1852,1852,0
|
|
20241022,163700,567796577,1852,1852,1852,1852,0
|
|
20241022,163600,567796577,1852,1852,1852,1852,0
|
|
20241022,163500,567796577,1852,1852,1852,1852,0
|
|
20241022,163400,567796577,1852,1852,1852,1852,0
|
|
20241022,163300,567796577,1852,1852,1852,1852,0
|
|
20241022,163200,567796577,1852,1852,1852,1852,0
|
|
20241022,163100,567796577,1852,1852,1852,1852,0
|
|
20241022,163000,567796577,1852,1852,1852,1852,0
|
|
20241022,162900,567796577,1852,1852,1852,1852,0
|
|
20241022,162800,567796577,1852,1852,1852,1852,0
|
|
20241022,162700,567796577,1852,1852,1852,1852,0
|
|
20241022,162600,567796577,1852,1852,1852,1852,0
|
|
20241022,162500,567796577,1852,1852,1852,1852,0
|
|
20241022,162400,567796577,1852,1852,1852,1852,0
|
|
20241022,162300,567796577,1852,1852,1852,1852,0
|
|
20241022,162200,567796577,1852,1852,1852,1852,0
|
|
20241022,162100,567796577,1852,1852,1852,1852,0
|
|
20241022,162000,567796577,1852,1852,1852,1852,0
|
|
20241022,161900,567796577,1852,1852,1852,1852,0
|
|
20241022,161800,567796577,1852,1852,1852,1852,0
|
|
20241022,161700,567796577,1852,1852,1852,1852,3006
|
|
20241022,161600,567796577,1852,1852,1852,1852,0
|
|
20241022,161500,567796577,1852,1852,1852,1852,0
|
|
20241022,161400,567796577,1852,1852,1852,1852,0
|
|
20241022,161300,567796577,1852,1852,1852,1852,0
|
|
20241022,161200,567796577,1852,1852,1852,1852,0
|
|
20241022,161100,567796577,1852,1852,1852,1852,0
|
|
20241022,161000,567796577,1852,1852,1852,1852,0
|
|
20241022,160900,567796577,1852,1852,1852,1852,0
|
|
20241022,160800,567796577,1852,1852,1852,1852,0
|
|
20241022,160700,567796577,1852,1852,1852,1852,0
|
|
20241022,160600,567796577,1852,1852,1852,1852,0
|
|
20241022,160500,567796577,1852,1852,1852,1852,0
|
|
20241022,160400,567796577,1852,1852,1852,1852,0
|
|
20241022,160300,567796577,1852,1852,1852,1852,0
|
|
20241022,160200,567796577,1852,1852,1852,1852,0
|
|
20241022,160100,567796577,1852,1852,1852,1852,0
|
|
20241022,160000,567796577,1852,1852,1852,1852,0
|
|
20241022,155900,567796577,1852,1852,1852,1852,0
|
|
20241022,155800,567796577,1852,1852,1852,1852,0
|
|
20241022,155700,567796577,1852,1852,1852,1852,0
|
|
20241022,155600,567796577,1852,1852,1852,1852,0
|
|
20241022,155500,567796577,1852,1852,1852,1852,0
|
|
20241022,155400,567796577,1852,1852,1852,1852,0
|
|
20241022,155300,567796577,1852,1852,1852,1852,0
|
|
20241022,155200,567796577,1852,1852,1852,1852,0
|
|
20241022,155100,567796577,1852,1852,1852,1852,0
|
|
20241022,155000,567796577,1852,1852,1852,1852,0
|
|
20241022,154900,567796577,1852,1852,1852,1852,0
|
|
20241022,154800,567796577,1852,1852,1852,1852,0
|
|
20241022,154700,567796577,1852,1852,1852,1852,3006
|
|
20241022,154600,567796577,1852,1852,1852,1852,0
|
|
20241022,154500,567796577,1852,1852,1852,1852,0
|
|
20241022,154400,567796577,1852,1852,1852,1852,0
|
|
20241022,154300,567796577,1852,1852,1852,1852,0
|
|
20241022,154200,567796577,1852,1852,1852,1852,0
|
|
20241022,154100,567796577,1852,1852,1852,1852,0
|
|
20241022,154000,567796577,1852,1852,1852,1852,0
|
|
20241022,153900,567796577,1852,1852,1852,1852,0
|
|
20241022,153800,567796577,1852,1852,1852,1852,0
|
|
20241022,153700,567796577,1852,1852,1852,1852,0
|
|
20241022,153600,567796577,1852,1852,1852,1852,0
|
|
20241022,153500,567796577,1852,1852,1852,1852,0
|
|
20241022,153400,567796577,1852,1852,1852,1852,0
|
|
20241022,153300,567796577,1852,1852,1852,1852,0
|
|
20241022,153200,567796577,1852,1852,1852,1852,0
|
|
20241022,153100,567796577,1852,1852,1852,1852,0
|
|
20241022,153000,567796577,1852,1852,1852,1852,3006
|
|
20241022,152900,562229465,1852,1852,1852,1852,0
|
|
20241022,152800,562229465,1852,1852,1852,1852,0
|
|
20241022,152700,562229465,1852,1852,1852,1852,0
|
|
20241022,152600,562229465,1852,1852,1852,1852,0
|
|
20241022,152500,562229465,1852,1852,1852,1852,0
|
|
20241022,152400,562229465,1852,1852,1852,1852,0
|
|
20241022,152300,562229465,1852,1852,1852,1852,0
|
|
20241022,152200,562229465,1852,1852,1852,1852,0
|
|
20241022,152100,562229465,1852,1852,1852,1852,0
|
|
20241022,152000,562229465,1852,1852,1852,1852,0
|
|
20241022,151900,562229465,1852,1852,1852,1852,500
|
|
20241022,151800,561303465,1853,1853,1853,1853,2
|
|
20241022,151700,561299759,1840,1848,1853,1840,15117
|
|
20241022,151600,533395471,1850,1850,1850,1850,12
|
|
20241022,151500,533373271,1849,1848,1849,1848,1986
|
|
20241022,151400,529703108,1848,1846,1848,1846,2893
|
|
20241022,151300,524357002,1847,1847,1847,1847,0
|
|
20241022,151200,524357002,1847,1847,1847,1847,0
|
|
20241022,151100,524357002,1847,1847,1847,1847,0
|
|
20241022,151000,524357002,1847,1847,1847,1847,0
|
|
20241022,150900,524357002,1847,1847,1847,1847,0
|
|
20241022,150800,524357002,1847,1847,1847,1847,0
|
|
20241022,150700,524357002,1847,1847,1847,1847,0
|
|
20241022,150600,524357002,1847,1846,1847,1846,53
|
|
20241022,150500,524259161,1847,1841,1847,1840,2001
|
|
20241022,150400,520575849,1847,1847,1847,1847,0
|
|
20241022,150300,520575849,1847,1847,1847,1847,0
|
|
20241022,150200,520575849,1847,1847,1847,1847,0
|
|
20241022,150100,520575849,1847,1847,1847,1847,270
|
|
20241022,150000,520077159,1847,1847,1847,1847,0
|
|
20241022,145900,520077159,1847,1847,1847,1847,20
|
|
20241022,145800,520040219,1847,1847,1847,1847,0
|
|
20241022,145700,520040219,1847,1847,1847,1847,0
|
|
20241022,145600,520040219,1847,1843,1847,1843,1204
|
|
20241022,145500,517821239,1843,1842,1843,1842,941
|
|
20241022,145400,516087915,1840,1840,1840,1840,200
|
|
20241022,145300,515719915,1839,1839,1839,1839,61
|
|
20241022,145200,515607736,1839,1839,1839,1839,0
|
|
20241022,145100,515607736,1839,1839,1839,1839,15
|
|
20241022,145000,515580151,1838,1838,1838,1838,123
|
|
20241022,144900,515354077,1838,1838,1838,1838,0
|
|
20241022,144800,515354077,1838,1838,1838,1838,0
|
|
20241022,144700,515354077,1838,1838,1838,1838,3047
|
|
20241022,144600,509753691,1838,1838,1838,1838,0
|
|
20241022,144500,509753691,1838,1838,1838,1838,0
|
|
20241022,144400,509753691,1838,1837,1838,1837,468
|
|
20241022,144300,508893908,1837,1838,1838,1837,4438
|
|
20241022,144200,500740002,1839,1839,1840,1839,333
|
|
20241022,144100,500127515,1840,1840,1840,1840,129
|
|
20241022,144000,499890155,1841,1841,1841,1841,0
|
|
20241022,143900,499890155,1841,1841,1841,1841,1593
|
|
20241022,143800,496957442,1840,1841,1841,1837,3042
|
|
20241022,143700,491366427,1841,1839,1841,1839,2578
|
|
20241022,143600,486624844,1839,1839,1839,1839,0
|
|
20241022,143500,486624844,1839,1840,1840,1839,2510
|
|
20241022,143400,482007357,1840,1840,1840,1840,230
|
|
20241022,143300,481584157,1840,1840,1840,1840,0
|
|
20241022,143200,481584157,1840,1840,1840,1840,0
|
|
20241022,143100,481584157,1840,1840,1840,1840,0
|
|
20241022,143000,481584157,1840,1840,1840,1840,0
|
|
20241022,142900,481584157,1840,1840,1840,1840,101
|
|
20241022,142800,481398317,1840,1840,1840,1840,1100
|
|
20241022,142700,479374317,1840,1840,1840,1840,0
|
|
20241022,142600,479374317,1840,1840,1840,1840,1700
|
|
20241022,142500,476246317,1843,1843,1843,1843,0
|
|
20241022,142400,476246317,1843,1841,1843,1840,2445
|
|
20241022,142300,471744427,1842,1842,1842,1842,60
|
|
20241022,142200,471633907,1843,1843,1843,1843,0
|
|
20241022,142100,471633907,1843,1843,1843,1843,0
|
|
20241022,142000,471633907,1843,1843,1843,1843,0
|
|
20241022,141900,471633907,1843,1843,1843,1843,0
|
|
20241022,141800,471633907,1843,1843,1843,1843,10
|
|
20241022,141700,471615477,1844,1844,1844,1844,10
|
|
20241022,141600,471597037,1844,1844,1844,1844,0
|
|
20241022,141500,471597037,1844,1844,1844,1844,0
|
|
20241022,141400,471597037,1844,1842,1844,1841,48
|
|
20241022,141300,471508612,1842,1842,1842,1842,0
|
|
20241022,141200,471508612,1842,1842,1842,1842,1
|
|
20241022,141100,471506770,1842,1842,1842,1842,0
|
|
20241022,141000,471506770,1842,1842,1842,1842,233
|
|
20241022,140900,471077584,1842,1842,1842,1842,0
|
|
20241022,140800,471077584,1842,1842,1842,1842,201
|
|
20241022,140700,470707342,1842,1842,1842,1842,100
|
|
20241022,140600,470523142,1842,1842,1842,1842,26
|
|
20241022,140500,470475250,1842,1846,1846,1842,1043
|
|
20241022,140400,468551072,1842,1847,1847,1842,754
|
|
20241022,140300,467158439,1847,1847,1847,1847,0
|
|
20241022,140200,467158439,1847,1847,1847,1847,0
|
|
20241022,140100,467158439,1847,1847,1847,1847,0
|
|
20241022,140000,467158439,1847,1847,1847,1847,0
|
|
20241022,135900,467158439,1847,1847,1847,1847,0
|
|
20241022,135800,467158439,1847,1847,1847,1847,0
|
|
20241022,135700,467158439,1847,1847,1847,1847,0
|
|
20241022,135600,467158439,1847,1847,1847,1847,0
|
|
20241022,135500,467158439,1847,1847,1847,1847,4
|
|
20241022,135400,467151051,1848,1848,1848,1848,0
|
|
20241022,135300,467151051,1848,1848,1848,1848,0
|
|
20241022,135200,467151051,1848,1848,1848,1848,0
|
|
20241022,135100,467151051,1848,1848,1848,1848,0
|
|
20241022,135000,467151051,1848,1848,1848,1848,0
|
|
20241022,134900,467151051,1848,1848,1848,1848,0
|
|
20241022,134800,467151051,1848,1848,1848,1848,0
|
|
20241022,134700,467151051,1848,1848,1848,1848,0
|
|
20241022,134600,467151051,1848,1848,1848,1848,0
|
|
20241022,134500,467151051,1848,1848,1848,1848,77
|
|
20241022,134400,467008755,1848,1848,1848,1848,0
|
|
20241022,134300,467008755,1848,1848,1848,1848,0
|
|
20241022,134200,467008755,1848,1848,1848,1848,0
|
|
20241022,134100,467008755,1848,1848,1848,1848,0
|
|
20241022,134000,467008755,1848,1848,1848,1848,0
|
|
20241022,133900,467008755,1848,1848,1848,1848,0
|
|
20241022,133800,467008755,1848,1848,1848,1848,0
|
|
20241022,133700,467008755,1848,1848,1848,1848,0
|
|
20241022,133600,467008755,1848,1848,1848,1848,0
|
|
20241022,133500,467008755,1848,1848,1848,1848,100
|
|
20241022,133400,466823955,1848,1848,1848,1848,0
|
|
20241022,133300,466823955,1848,1848,1848,1848,0
|
|
20241022,133200,466823955,1848,1848,1848,1848,0
|
|
20241022,133100,466823955,1848,1848,1848,1848,0
|
|
20241022,133000,466823955,1848,1848,1848,1848,1033
|
|
20241022,132900,464914971,1848,1844,1848,1844,1087
|
|
20241022,132800,462907309,1841,1841,1841,1841,0
|
|
20241022,132700,462907309,1841,1841,1841,1841,0
|
|
20241022,132600,462907309,1841,1841,1841,1841,907
|
|
20241022,132500,461237522,1841,1841,1841,1841,2000
|
|
20241022,132400,457555522,1840,1840,1840,1840,2000
|
|
20241022,132300,453875522,1841,1841,1841,1841,3
|
|
20241022,132200,453869999,1841,1841,1841,1841,0
|
|
20241022,132100,453869999,1841,1841,1841,1841,10
|
|
20241022,132000,453851589,1843,1843,1843,1843,16
|
|
20241022,131900,453822101,1843,1843,1843,1843,0
|
|
20241022,131800,453822101,1843,1843,1843,1843,0
|
|
20241022,131700,453822101,1843,1843,1843,1843,286
|
|
20241022,131600,453295003,1845,1845,1845,1845,0
|
|
20241022,131500,453295003,1845,1845,1845,1845,0
|
|
20241022,131400,453295003,1845,1845,1845,1845,0
|
|
20241022,131300,453295003,1845,1845,1845,1845,0
|
|
20241022,131200,453295003,1845,1845,1845,1845,0
|
|
20241022,131100,453295003,1845,1845,1845,1845,0
|
|
20241022,131000,453295003,1845,1845,1845,1845,0
|
|
20241022,130900,453295003,1845,1845,1845,1845,0
|
|
20241022,130800,453295003,1845,1845,1845,1845,0
|
|
20241022,130700,453295003,1845,1845,1845,1845,0
|
|
20241022,130600,453295003,1845,1845,1845,1845,0
|
|
20241022,130500,453295003,1845,1845,1845,1845,0
|
|
20241022,130400,453295003,1845,1845,1845,1845,3
|
|
20241022,130300,453289468,1847,1847,1847,1847,1
|
|
20241022,130200,453287621,1847,1847,1847,1847,3
|
|
20241022,130100,453282080,1847,1847,1847,1847,163
|
|
20241022,130000,452981019,1846,1846,1846,1846,0
|
|
20241022,125900,452981019,1846,1846,1846,1846,300
|
|
20241022,125800,452427219,1846,1846,1846,1846,0
|
|
20241022,125700,452427219,1846,1846,1846,1846,0
|
|
20241022,125600,452427219,1846,1846,1846,1846,2500
|
|
20241022,125500,447812219,1846,1846,1846,1846,0
|
|
20241022,125400,447812219,1846,1835,1846,1835,535
|
|
20241022,125300,446825140,1840,1840,1840,1840,0
|
|
20241022,125200,446825140,1840,1840,1840,1840,227
|
|
20241022,125100,446407460,1840,1840,1840,1840,163
|
|
20241022,125000,446107540,1844,1844,1844,1844,1400
|
|
20241022,124900,443525940,1840,1840,1840,1840,200
|
|
20241022,124800,443157940,1840,1840,1840,1840,1476
|
|
20241022,124700,440442100,1835,1836,1836,1835,740
|
|
20241022,124600,439083991,1836,1836,1836,1836,300
|
|
20241022,124500,438533191,1836,1836,1836,1836,1200
|
|
20241022,124400,436329991,1837,1837,1837,1837,2701
|
|
20241022,124300,431368254,1837,1837,1837,1837,0
|
|
20241022,124200,431368254,1837,1837,1837,1837,0
|
|
20241022,124100,431368254,1837,1837,1837,1837,1790
|
|
20241022,124000,428080024,1837,1837,1837,1837,0
|
|
20241022,123900,428080024,1837,1837,1837,1837,10
|
|
20241022,123800,428061654,1842,1842,1842,1842,0
|
|
20241022,123700,428061654,1842,1842,1842,1842,0
|
|
20241022,123600,428061654,1842,1842,1842,1842,1
|
|
20241022,123500,428059812,1842,1842,1842,1842,0
|
|
20241022,123400,428059812,1842,1842,1842,1842,0
|
|
20241022,123300,428059812,1842,1842,1842,1842,0
|
|
20241022,123200,428059812,1842,1842,1842,1842,0
|
|
20241022,123100,428059812,1842,1842,1842,1842,0
|
|
20241022,123000,428059812,1842,1842,1842,1842,0
|
|
20241022,122900,428059812,1842,1842,1842,1842,0
|
|
20241022,122800,428059812,1842,1842,1842,1842,0
|
|
20241022,122700,428059812,1842,1842,1842,1842,0
|
|
20241022,122600,428059812,1842,1842,1842,1842,400
|
|
20241022,122500,427323012,1843,1843,1843,1843,0
|
|
20241022,122400,427323012,1843,1843,1843,1843,150
|
|
20241022,122300,427046562,1833,1833,1833,1833,0
|
|
20241022,122200,427046562,1833,1833,1833,1833,0
|
|
20241022,122100,427046562,1833,1833,1833,1833,0
|
|
20241022,122000,427046562,1833,1834,1834,1833,3687
|
|
20241022,121900,420287791,1833,1838,1838,1833,17973
|
|
20241022,121800,387324063,1838,1838,1838,1838,262
|
|
20241022,121700,386842507,1844,1844,1844,1844,0
|
|
20241022,121600,386842507,1844,1844,1844,1844,0
|
|
20241022,121500,386842507,1844,1844,1844,1844,0
|
|
20241022,121400,386842507,1844,1844,1844,1844,0
|
|
20241022,121300,386842507,1844,1844,1844,1844,2
|
|
20241022,121200,386838819,1837,1837,1837,1837,0
|
|
20241022,121100,386838819,1837,1837,1837,1837,0
|
|
20241022,121000,386838819,1837,1837,1837,1837,0
|
|
20241022,120900,386838819,1837,1837,1837,1837,460
|
|
20241022,120800,385993799,1837,1837,1837,1837,5
|
|
20241022,120700,385984614,1844,1844,1844,1844,0
|
|
20241022,120600,385984614,1844,1844,1844,1844,0
|
|
20241022,120500,385984614,1844,1844,1844,1844,2
|
|
20241022,120400,385980926,1837,1837,1837,1837,1000
|
|
20241022,120300,384143926,1844,1844,1844,1844,0
|
|
20241022,120200,384143926,1844,1844,1844,1844,0
|
|
20241022,120100,384143926,1844,1844,1844,1844,0
|
|
20241022,120000,384143926,1844,1844,1844,1844,0
|
|
20241022,115900,384143926,1844,1844,1844,1844,0
|
|
20241022,115800,384143926,1844,1844,1844,1844,8
|
|
20241022,115700,384129174,1834,1834,1834,1834,0
|
|
20241022,115600,384129174,1834,1834,1834,1834,0
|
|
20241022,115500,384129174,1834,1835,1835,1834,2000
|
|
20241022,115400,380460716,1835,1836,1836,1835,500
|
|
20241022,115300,379542767,1836,1845,1845,1836,505
|
|
20241022,115200,378615293,1845,1845,1845,1845,0
|
|
20241022,115100,378615293,1845,1845,1845,1845,0
|
|
20241022,115000,378615293,1845,1845,1845,1845,1
|
|
20241022,114900,378613448,1845,1845,1845,1845,1
|
|
20241022,114800,378611603,1837,1845,1845,1837,2
|
|
20241022,114700,378607921,1845,1845,1845,1845,0
|
|
20241022,114600,378607921,1845,1845,1845,1845,0
|
|
20241022,114500,378607921,1845,1845,1845,1845,0
|
|
20241022,114400,378607921,1845,1845,1845,1845,0
|
|
20241022,114300,378607921,1845,1845,1845,1845,0
|
|
20241022,114200,378607921,1845,1845,1845,1845,0
|
|
20241022,114100,378607921,1845,1845,1845,1845,0
|
|
20241022,114000,378607921,1845,1845,1845,1845,0
|
|
20241022,113900,378607921,1845,1845,1845,1845,0
|
|
20241022,113800,378607921,1845,1845,1845,1845,0
|
|
20241022,113700,378607921,1845,1845,1845,1845,0
|
|
20241022,113600,378607921,1845,1845,1845,1845,0
|
|
20241022,113500,378607921,1845,1845,1845,1845,0
|
|
20241022,113400,378607921,1845,1845,1845,1845,0
|
|
20241022,113300,378607921,1845,1845,1845,1845,100
|
|
20241022,113200,378423421,1845,1845,1845,1845,1
|
|
20241022,113100,378421576,1845,1845,1845,1845,1
|
|
20241022,113000,378419731,1834,1834,1834,1834,0
|
|
20241022,112900,378419731,1834,1834,1834,1834,0
|
|
20241022,112800,378419731,1834,1834,1834,1834,0
|
|
20241022,112700,378419731,1834,1835,1835,1834,500
|
|
20241022,112600,377502518,1835,1836,1836,1835,2000
|
|
20241022,112500,373832073,1836,1836,1836,1836,0
|
|
20241022,112400,373832073,1836,1840,1840,1836,2000
|
|
20241022,112300,370158521,1845,1845,1845,1845,0
|
|
20241022,112200,370158521,1845,1845,1845,1845,171
|
|
20241022,112100,369843026,1845,1845,1845,1845,329
|
|
20241022,112000,369236021,1845,1845,1845,1845,0
|
|
20241022,111900,369236021,1845,1845,1845,1845,0
|
|
20241022,111800,369236021,1845,1845,1845,1845,0
|
|
20241022,111700,369236021,1845,1845,1845,1845,0
|
|
20241022,111600,369236021,1845,1845,1845,1845,0
|
|
20241022,111500,369236021,1845,1845,1845,1845,0
|
|
20241022,111400,369236021,1845,1845,1845,1845,0
|
|
20241022,111300,369236021,1845,1845,1845,1845,100
|
|
20241022,111200,369051521,1846,1846,1846,1846,0
|
|
20241022,111100,369051521,1846,1846,1846,1846,0
|
|
20241022,111000,369051521,1846,1846,1846,1846,0
|
|
20241022,110900,369051521,1846,1846,1846,1846,0
|
|
20241022,110800,369051521,1846,1846,1846,1846,0
|
|
20241022,110700,369051521,1846,1846,1846,1846,0
|
|
20241022,110600,369051521,1846,1846,1846,1846,0
|
|
20241022,110500,369051521,1846,1846,1846,1846,0
|
|
20241022,110400,369051521,1846,1846,1846,1846,0
|
|
20241022,110300,369051521,1846,1836,1846,1836,3
|
|
20241022,110200,369046003,1845,1845,1845,1845,0
|
|
20241022,110100,369046003,1845,1845,1845,1845,504
|
|
20241022,110000,368116123,1847,1847,1847,1847,0
|
|
20241022,105900,368116123,1847,1847,1847,1847,0
|
|
20241022,105800,368116123,1847,1847,1847,1847,0
|
|
20241022,105700,368116123,1847,1847,1847,1847,0
|
|
20241022,105600,368116123,1847,1847,1847,1847,0
|
|
20241022,105500,368116123,1847,1847,1847,1847,0
|
|
20241022,105400,368116123,1847,1847,1847,1847,0
|
|
20241022,105300,368116123,1847,1847,1847,1847,0
|
|
20241022,105200,368116123,1847,1847,1847,1847,0
|
|
20241022,105100,368116123,1847,1847,1847,1847,6
|
|
20241022,105000,368105041,1847,1847,1847,1847,0
|
|
20241022,104900,368105041,1847,1847,1847,1847,0
|
|
20241022,104800,368105041,1847,1847,1847,1847,20
|
|
20241022,104700,368068101,1847,1847,1847,1847,0
|
|
20241022,104600,368068101,1847,1847,1847,1847,0
|
|
20241022,104500,368068101,1847,1847,1847,1847,0
|
|
20241022,104400,368068101,1847,1846,1847,1846,608
|
|
20241022,104300,366945725,1846,1846,1846,1846,0
|
|
20241022,104200,366945725,1846,1846,1846,1846,3002
|
|
20241022,104100,361404033,1834,1845,1847,1834,3326
|
|
20241022,104000,355293653,1845,1845,1845,1845,0
|
|
20241022,103900,355293653,1845,1845,1845,1845,0
|
|
20241022,103800,355293653,1845,1845,1845,1845,1
|
|
20241022,103700,355291808,1844,1844,1844,1844,0
|
|
20241022,103600,355291808,1844,1844,1844,1844,0
|
|
20241022,103500,355291808,1844,1840,1844,1840,2830
|
|
20241022,103400,350083309,1831,1839,1839,1831,403
|
|
20241022,103300,349343032,1830,1831,1831,1830,2750
|
|
20241022,103200,344309486,1830,1830,1830,1830,0
|
|
20241022,103100,344309486,1830,1830,1830,1830,41
|
|
20241022,103000,344234456,1840,1840,1840,1840,0
|
|
20241022,102900,344234456,1840,1840,1840,1840,0
|
|
20241022,102800,344234456,1840,1840,1840,1840,0
|
|
20241022,102700,344234456,1840,1840,1840,1840,0
|
|
20241022,102600,344234456,1840,1840,1840,1840,100
|
|
20241022,102500,344050456,1840,1840,1840,1840,0
|
|
20241022,102400,344050456,1840,1840,1840,1840,0
|
|
20241022,102300,344050456,1840,1840,1840,1840,0
|
|
20241022,102200,344050456,1840,1840,1840,1840,2
|
|
20241022,102100,344046776,1838,1831,1838,1831,1607
|
|
20241022,102000,341093579,1831,1830,1831,1830,50
|
|
20241022,101900,341002069,1830,1830,1830,1830,98
|
|
20241022,101800,340822729,1842,1842,1842,1842,1
|
|
20241022,101700,340820887,1844,1827,1844,1822,1815
|
|
20241022,101600,337492736,1827,1827,1827,1827,1000
|
|
20241022,101500,335665736,1820,1830,1830,1820,10099
|
|
20241022,101400,317230790,1830,1834,1834,1830,10569
|
|
20241022,101300,297869829,1844,1844,1844,1844,1
|
|
20241022,101200,297867985,1844,1835,1844,1835,103
|
|
20241022,101100,297678953,1836,1845,1845,1836,845
|
|
20241022,101000,296125337,1845,1840,1845,1837,2255
|
|
20241022,100900,291979976,1848,1848,1848,1848,0
|
|
20241022,100800,291979976,1848,1840,1848,1840,302
|
|
20241022,100700,291424280,1840,1840,1840,1840,0
|
|
20241022,100600,291424280,1840,1840,1840,1840,162
|
|
20241022,100500,291126200,1840,1840,1840,1840,81
|
|
20241022,100400,290977160,1837,1838,1840,1837,6831
|
|
20241022,100300,278421798,1838,1838,1838,1838,1106
|
|
20241022,100200,276388970,1838,1833,1838,1833,906
|
|
20241022,100100,274724283,1833,1833,1833,1833,0
|
|
20241022,100000,274724283,1833,1833,1833,1833,0
|
|
20241022,095900,274724283,1833,1834,1834,1833,1200
|
|
20241022,095800,272524585,1834,1835,1835,1834,2530
|
|
20241022,095700,267884321,1835,1841,1841,1835,8708
|
|
20241022,095600,251873360,1842,1843,1843,1842,2587
|
|
20241022,095500,247107220,1843,1844,1851,1843,723
|
|
20241022,095400,245772351,1844,1845,1853,1843,3166
|
|
20241022,095300,239926019,1853,1853,1853,1853,0
|
|
20241022,095200,239926019,1853,1846,1853,1845,1395
|
|
20241022,095100,237351342,1847,1848,1848,1847,4152
|
|
20241022,095000,229682319,1856,1856,1856,1856,1
|
|
20241022,094900,229680463,1849,1849,1849,1849,0
|
|
20241022,094800,229680463,1849,1848,1850,1848,2194
|
|
20241022,094700,225624712,1849,1849,1849,1849,1392
|
|
20241022,094600,223050904,1849,1856,1857,1849,20667
|
|
20241022,094500,184751781,1856,1868,1868,1856,6365
|
|
20241022,094400,172934754,1858,1858,1858,1858,303
|
|
20241022,094300,172371780,1857,1864,1864,1857,3416
|
|
20241022,094200,166019197,1869,1869,1869,1869,3
|
|
20241022,094100,166013590,1869,1870,1870,1865,269
|
|
20241022,094000,165511679,1871,1871,1871,1871,21
|
|
20241022,093900,165472388,1871,1871,1871,1871,10
|
|
20241022,093800,165453678,1872,1872,1872,1867,871
|
|
20241022,093700,163826001,1874,1872,1874,1871,772
|
|
20241022,093600,162380959,1872,1872,1872,1871,107
|
|
20241022,093500,162180756,1872,1868,1872,1868,1152
|
|
20241022,093400,160028801,1868,1862,1868,1862,348
|
|
20241022,093300,159380809,1856,1862,1862,1856,901
|
|
20241022,093200,157708327,1860,1860,1860,1860,887
|
|
20241022,093100,156058507,1860,1855,1860,1855,5474
|
|
20241022,093000,145885147,1855,1856,1856,1855,22
|
|
20241022,092900,145844317,1859,1859,1859,1859,2
|
|
20241022,092800,145840599,1859,1859,1859,1859,3353
|
|
20241022,092700,139607372,1853,1853,1853,1853,1000
|
|
20241022,092600,137754372,1853,1853,1853,1853,10
|
|
20241022,092500,137735842,1859,1853,1859,1853,110
|
|
20241022,092400,137532006,1853,1853,1854,1853,1300
|
|
20241022,092300,135123051,1859,1859,1859,1859,0
|
|
20241022,092200,135123051,1859,1859,1859,1859,1
|
|
20241022,092100,135121192,1852,1859,1859,1852,1085
|
|
20241022,092000,133111755,1852,1854,1854,1852,2769
|
|
20241022,091900,127980029,1859,1855,1859,1854,3496
|
|
20241022,091800,121495440,1854,1857,1857,1854,2282
|
|
20241022,091700,117261431,1860,1860,1860,1859,1108
|
|
20241022,091600,115201553,1860,1870,1870,1860,14445
|
|
20241022,091500,88308373,1872,1872,1872,1872,3
|
|
20241022,091400,88302757,1864,1864,1864,1864,6
|
|
20241022,091300,88291573,1864,1872,1872,1864,8
|
|
20241022,091200,88276605,1872,1863,1872,1863,1877
|
|
20241022,091100,84779745,1863,1866,1866,1863,3392
|
|
20241022,091000,78460276,1867,1875,1879,1867,9819
|
|
20241022,090900,60107035,1876,1879,1879,1876,1008
|
|
20241022,090800,58215020,1880,1889,1889,1878,3129
|
|
20241022,090700,52336475,1885,1893,1893,1884,322
|
|
20241022,090600,51727614,1888,1893,1897,1881,3211
|
|
20241022,090500,45667059,1898,1896,1898,1896,14507
|
|
20241022,090400,18150977,1897,1897,1897,1897,0
|
|
20241022,090300,18150977,1897,1896,1897,1896,1108
|
|
20241022,090200,16049653,1897,1890,1898,1890,31
|
|
20241022,090100,15990891,1888,1888,1888,1888,3166
|
|
20241022,090000,10013483,1888,1888,1888,1875,5320
|