595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,185200,86799295,1244,1244,1244,1244,3319
|
|
20241011,185100,86799295,1244,1244,1244,1244,0
|
|
20241011,185000,86799295,1244,1244,1244,1244,0
|
|
20241011,184900,86799295,1244,1244,1244,1244,0
|
|
20241011,184800,86799295,1244,1244,1244,1244,0
|
|
20241011,184700,86799295,1244,1244,1244,1244,0
|
|
20241011,184600,86799295,1244,1244,1244,1244,0
|
|
20241011,184500,86799295,1244,1244,1244,1244,0
|
|
20241011,184400,86799295,1244,1244,1244,1244,0
|
|
20241011,184300,86799295,1244,1244,1244,1244,0
|
|
20241011,184200,86799295,1244,1244,1244,1244,0
|
|
20241011,184100,86799295,1244,1244,1244,1244,0
|
|
20241011,184000,86799295,1244,1244,1244,1244,0
|
|
20241011,183900,86799295,1244,1244,1244,1244,0
|
|
20241011,183800,86799295,1244,1244,1244,1244,0
|
|
20241011,183700,86799295,1244,1244,1244,1244,0
|
|
20241011,183600,86799295,1244,1244,1244,1244,0
|
|
20241011,183500,86799295,1244,1244,1244,1244,0
|
|
20241011,183400,86799295,1244,1244,1244,1244,0
|
|
20241011,183300,86799295,1244,1244,1244,1244,0
|
|
20241011,183200,86799295,1244,1244,1244,1244,0
|
|
20241011,183100,86799295,1244,1244,1244,1244,0
|
|
20241011,183000,86799295,1244,1244,1244,1244,0
|
|
20241011,182900,86799295,1244,1244,1244,1244,0
|
|
20241011,182800,86799295,1244,1244,1244,1244,0
|
|
20241011,182700,86799295,1244,1244,1244,1244,0
|
|
20241011,182600,86799295,1244,1244,1244,1244,0
|
|
20241011,182500,86799295,1244,1244,1244,1244,0
|
|
20241011,182400,86799295,1244,1244,1244,1244,0
|
|
20241011,182300,86799295,1244,1244,1244,1244,0
|
|
20241011,182200,86799295,1244,1244,1244,1244,3319
|
|
20241011,182100,86799295,1244,1244,1244,1244,0
|
|
20241011,182000,86799295,1244,1244,1244,1244,0
|
|
20241011,181900,86799295,1244,1244,1244,1244,0
|
|
20241011,181800,86799295,1244,1244,1244,1244,0
|
|
20241011,181700,86799295,1244,1244,1244,1244,0
|
|
20241011,181600,86799295,1244,1244,1244,1244,0
|
|
20241011,181500,86799295,1244,1244,1244,1244,0
|
|
20241011,181400,86799295,1244,1244,1244,1244,0
|
|
20241011,181300,86799295,1244,1244,1244,1244,0
|
|
20241011,181200,86799295,1244,1244,1244,1244,0
|
|
20241011,181100,86799295,1244,1244,1244,1244,0
|
|
20241011,181000,86799295,1244,1244,1244,1244,0
|
|
20241011,180900,86799295,1244,1244,1244,1244,0
|
|
20241011,180800,86799295,1244,1244,1244,1244,0
|
|
20241011,180700,86799295,1244,1244,1244,1244,0
|
|
20241011,180600,86799295,1244,1244,1244,1244,0
|
|
20241011,180500,86799295,1244,1244,1244,1244,0
|
|
20241011,180400,86799295,1244,1244,1244,1244,0
|
|
20241011,180300,86799295,1244,1244,1244,1244,0
|
|
20241011,180200,86799295,1244,1244,1244,1244,0
|
|
20241011,180100,86799295,1244,1244,1244,1244,0
|
|
20241011,180000,86799295,1244,1244,1244,1244,0
|
|
20241011,175900,86799295,1244,1244,1244,1244,0
|
|
20241011,175800,86799295,1244,1244,1244,1244,0
|
|
20241011,175700,86799295,1244,1244,1244,1244,0
|
|
20241011,175600,86799295,1244,1244,1244,1244,0
|
|
20241011,175500,86799295,1244,1244,1244,1244,0
|
|
20241011,175400,86799295,1244,1244,1244,1244,0
|
|
20241011,175300,86799295,1244,1244,1244,1244,0
|
|
20241011,175200,86799295,1244,1244,1244,1244,3319
|
|
20241011,175100,86799295,1244,1244,1244,1244,0
|
|
20241011,175000,86799295,1244,1244,1244,1244,0
|
|
20241011,174900,86799295,1244,1244,1244,1244,0
|
|
20241011,174800,86799295,1244,1244,1244,1244,0
|
|
20241011,174700,86799295,1244,1244,1244,1244,0
|
|
20241011,174600,86799295,1244,1244,1244,1244,0
|
|
20241011,174500,86799295,1244,1244,1244,1244,0
|
|
20241011,174400,86799295,1244,1244,1244,1244,0
|
|
20241011,174300,86799295,1244,1244,1244,1244,0
|
|
20241011,174200,86799295,1244,1244,1244,1244,0
|
|
20241011,174100,86799295,1244,1244,1244,1244,0
|
|
20241011,174000,86799295,1244,1244,1244,1244,0
|
|
20241011,173900,86799295,1244,1244,1244,1244,0
|
|
20241011,173800,86799295,1244,1244,1244,1244,0
|
|
20241011,173700,86799295,1244,1244,1244,1244,0
|
|
20241011,173600,86799295,1244,1244,1244,1244,0
|
|
20241011,173500,86799295,1244,1244,1244,1244,0
|
|
20241011,173400,86799295,1244,1244,1244,1244,0
|
|
20241011,173300,86799295,1244,1244,1244,1244,0
|
|
20241011,173200,86799295,1244,1244,1244,1244,0
|
|
20241011,173100,86799295,1244,1244,1244,1244,0
|
|
20241011,173000,86799295,1244,1244,1244,1244,0
|
|
20241011,172900,86799295,1244,1244,1244,1244,0
|
|
20241011,172800,86799295,1244,1244,1244,1244,0
|
|
20241011,172700,86799295,1244,1244,1244,1244,0
|
|
20241011,172600,86799295,1244,1244,1244,1244,0
|
|
20241011,172500,86799295,1244,1244,1244,1244,0
|
|
20241011,172400,86799295,1244,1244,1244,1244,0
|
|
20241011,172300,86799295,1244,1244,1244,1244,0
|
|
20241011,172200,86799295,1244,1244,1244,1244,3319
|
|
20241011,172100,86799295,1244,1244,1244,1244,0
|
|
20241011,172000,86799295,1244,1244,1244,1244,0
|
|
20241011,171900,86799295,1244,1244,1244,1244,0
|
|
20241011,171800,86799295,1244,1244,1244,1244,0
|
|
20241011,171700,86799295,1244,1244,1244,1244,0
|
|
20241011,171600,86799295,1244,1244,1244,1244,0
|
|
20241011,171500,86799295,1244,1244,1244,1244,0
|
|
20241011,171400,86799295,1244,1244,1244,1244,0
|
|
20241011,171300,86799295,1244,1244,1244,1244,0
|
|
20241011,171200,86799295,1244,1244,1244,1244,0
|
|
20241011,171100,86799295,1244,1244,1244,1244,0
|
|
20241011,171000,86799295,1244,1244,1244,1244,0
|
|
20241011,170900,86799295,1244,1244,1244,1244,0
|
|
20241011,170800,86799295,1244,1244,1244,1244,0
|
|
20241011,170700,86799295,1244,1244,1244,1244,0
|
|
20241011,170600,86799295,1244,1244,1244,1244,0
|
|
20241011,170500,86799295,1244,1244,1244,1244,0
|
|
20241011,170400,86799295,1244,1244,1244,1244,0
|
|
20241011,170300,86799295,1244,1244,1244,1244,0
|
|
20241011,170200,86799295,1244,1244,1244,1244,0
|
|
20241011,170100,86799295,1244,1244,1244,1244,0
|
|
20241011,170000,86799295,1244,1244,1244,1244,0
|
|
20241011,165900,86799295,1244,1244,1244,1244,0
|
|
20241011,165800,86799295,1244,1244,1244,1244,0
|
|
20241011,165700,86799295,1244,1244,1244,1244,0
|
|
20241011,165600,86799295,1244,1244,1244,1244,0
|
|
20241011,165500,86799295,1244,1244,1244,1244,0
|
|
20241011,165400,86799295,1244,1244,1244,1244,0
|
|
20241011,165300,86799295,1244,1244,1244,1244,0
|
|
20241011,165200,86799295,1244,1244,1244,1244,3319
|
|
20241011,165100,86799295,1244,1244,1244,1244,0
|
|
20241011,165000,86799295,1244,1244,1244,1244,0
|
|
20241011,164900,86799295,1244,1244,1244,1244,0
|
|
20241011,164800,86799295,1244,1244,1244,1244,0
|
|
20241011,164700,86799295,1244,1244,1244,1244,0
|
|
20241011,164600,86799295,1244,1244,1244,1244,0
|
|
20241011,164500,86799295,1244,1244,1244,1244,0
|
|
20241011,164400,86799295,1244,1244,1244,1244,0
|
|
20241011,164300,86799295,1244,1244,1244,1244,0
|
|
20241011,164200,86799295,1244,1244,1244,1244,0
|
|
20241011,164100,86799295,1244,1244,1244,1244,0
|
|
20241011,164000,86799295,1244,1244,1244,1244,0
|
|
20241011,163900,86799295,1244,1244,1244,1244,0
|
|
20241011,163800,86799295,1244,1244,1244,1244,0
|
|
20241011,163700,86799295,1244,1244,1244,1244,0
|
|
20241011,163600,86799295,1244,1244,1244,1244,0
|
|
20241011,163500,86799295,1244,1244,1244,1244,0
|
|
20241011,163400,86799295,1244,1244,1244,1244,0
|
|
20241011,163300,86799295,1244,1244,1244,1244,0
|
|
20241011,163200,86799295,1244,1244,1244,1244,0
|
|
20241011,163100,86799295,1244,1244,1244,1244,0
|
|
20241011,163000,86799295,1244,1244,1244,1244,0
|
|
20241011,162900,86799295,1244,1244,1244,1244,0
|
|
20241011,162800,86799295,1244,1244,1244,1244,0
|
|
20241011,162700,86799295,1244,1244,1244,1244,0
|
|
20241011,162600,86799295,1244,1244,1244,1244,0
|
|
20241011,162500,86799295,1244,1244,1244,1244,0
|
|
20241011,162400,86799295,1244,1244,1244,1244,0
|
|
20241011,162300,86799295,1244,1244,1244,1244,0
|
|
20241011,162200,86799295,1244,1244,1244,1244,3319
|
|
20241011,162100,86799295,1244,1244,1244,1244,0
|
|
20241011,162000,86799295,1244,1244,1244,1244,0
|
|
20241011,161900,86799295,1244,1244,1244,1244,0
|
|
20241011,161800,86799295,1244,1244,1244,1244,0
|
|
20241011,161700,86799295,1244,1244,1244,1244,0
|
|
20241011,161600,86799295,1244,1244,1244,1244,0
|
|
20241011,161500,86799295,1244,1244,1244,1244,0
|
|
20241011,161400,86799295,1244,1244,1244,1244,0
|
|
20241011,161300,86799295,1244,1244,1244,1244,0
|
|
20241011,161200,86799295,1244,1244,1244,1244,0
|
|
20241011,161100,86799295,1244,1244,1244,1244,0
|
|
20241011,161000,86799295,1244,1244,1244,1244,0
|
|
20241011,160900,86799295,1244,1244,1244,1244,0
|
|
20241011,160800,86799295,1244,1244,1244,1244,0
|
|
20241011,160700,86799295,1244,1244,1244,1244,0
|
|
20241011,160600,86799295,1244,1244,1244,1244,0
|
|
20241011,160500,86799295,1244,1244,1244,1244,0
|
|
20241011,160400,86799295,1244,1244,1244,1244,0
|
|
20241011,160300,86799295,1244,1244,1244,1244,0
|
|
20241011,160200,86799295,1244,1244,1244,1244,0
|
|
20241011,160100,86799295,1244,1244,1244,1244,0
|
|
20241011,160000,86799295,1244,1244,1244,1244,0
|
|
20241011,155900,86799295,1244,1244,1244,1244,0
|
|
20241011,155800,86799295,1244,1244,1244,1244,0
|
|
20241011,155700,86799295,1244,1244,1244,1244,0
|
|
20241011,155600,86799295,1244,1244,1244,1244,0
|
|
20241011,155500,86799295,1244,1244,1244,1244,0
|
|
20241011,155400,86799295,1244,1244,1244,1244,0
|
|
20241011,155300,86799295,1244,1244,1244,1244,0
|
|
20241011,155200,86799295,1244,1244,1244,1244,3319
|
|
20241011,155100,86799295,1244,1244,1244,1244,0
|
|
20241011,155000,86799295,1244,1244,1244,1244,0
|
|
20241011,154900,86799295,1244,1244,1244,1244,0
|
|
20241011,154800,86799295,1244,1244,1244,1244,0
|
|
20241011,154700,86799295,1244,1244,1244,1244,0
|
|
20241011,154600,86799295,1244,1244,1244,1244,0
|
|
20241011,154500,86799295,1244,1244,1244,1244,0
|
|
20241011,154400,86799295,1244,1244,1244,1244,0
|
|
20241011,154300,86799295,1244,1244,1244,1244,0
|
|
20241011,154200,86799295,1244,1244,1244,1244,0
|
|
20241011,154100,86799295,1244,1244,1244,1244,0
|
|
20241011,154000,86799295,1244,1244,1244,1244,0
|
|
20241011,153900,86799295,1244,1244,1244,1244,0
|
|
20241011,153800,86799295,1244,1244,1244,1244,0
|
|
20241011,153700,86799295,1244,1244,1244,1244,0
|
|
20241011,153600,86799295,1244,1244,1244,1244,0
|
|
20241011,153500,86799295,1244,1244,1244,1244,0
|
|
20241011,153400,86799295,1244,1244,1244,1244,0
|
|
20241011,153300,86799295,1244,1244,1244,1244,0
|
|
20241011,153200,86799295,1244,1244,1244,1244,0
|
|
20241011,153100,86799295,1244,1244,1244,1244,0
|
|
20241011,153000,86799295,1244,1244,1244,1244,3319
|
|
20241011,152900,82670459,1249,1249,1249,1249,0
|
|
20241011,152800,82670459,1249,1249,1249,1249,0
|
|
20241011,152700,82670459,1249,1249,1249,1249,0
|
|
20241011,152600,82670459,1249,1249,1249,1249,0
|
|
20241011,152500,82670459,1249,1249,1249,1249,0
|
|
20241011,152400,82670459,1249,1249,1249,1249,0
|
|
20241011,152300,82670459,1249,1249,1249,1249,0
|
|
20241011,152200,82670459,1249,1249,1249,1249,0
|
|
20241011,152100,82670459,1249,1249,1249,1249,0
|
|
20241011,152000,82670459,1249,1249,1249,1249,0
|
|
20241011,151900,82670459,1249,1251,1251,1249,255
|
|
20241011,151800,82351959,1252,1252,1252,1252,497
|
|
20241011,151700,81729715,1252,1252,1252,1252,0
|
|
20241011,151600,81729715,1252,1251,1252,1251,522
|
|
20241011,151500,81076691,1252,1249,1252,1249,310
|
|
20241011,151400,80689490,1247,1247,1247,1247,3930
|
|
20241011,151300,75788780,1247,1249,1249,1247,1749
|
|
20241011,151200,73607772,1248,1249,1249,1248,893
|
|
20241011,151100,72493290,1249,1250,1250,1249,323
|
|
20241011,151000,72089843,1251,1251,1251,1251,0
|
|
20241011,150900,72089843,1251,1251,1251,1251,111
|
|
20241011,150800,71950982,1251,1251,1251,1251,0
|
|
20241011,150700,71950982,1251,1251,1251,1251,2
|
|
20241011,150600,71948480,1251,1251,1251,1251,0
|
|
20241011,150500,71948480,1251,1249,1251,1249,3663
|
|
20241011,150400,67370099,1250,1250,1250,1250,0
|
|
20241011,150300,67370099,1250,1250,1250,1250,40
|
|
20241011,150200,67320099,1250,1249,1250,1249,4
|
|
20241011,150100,67315100,1250,1249,1250,1248,2209
|
|
20241011,150000,64557963,1249,1249,1249,1249,1
|
|
20241011,145900,64556714,1249,1249,1249,1249,1
|
|
20241011,145800,64555465,1249,1249,1249,1249,0
|
|
20241011,145700,64555465,1249,1250,1250,1249,44
|
|
20241011,145600,64500505,1250,1249,1250,1249,3
|
|
20241011,145500,64496756,1250,1250,1250,1250,0
|
|
20241011,145400,64496756,1250,1250,1250,1250,0
|
|
20241011,145300,64496756,1250,1250,1250,1250,0
|
|
20241011,145200,64496756,1250,1250,1250,1249,592
|
|
20241011,145100,63756757,1250,1250,1250,1250,9
|
|
20241011,145000,63745507,1250,1250,1250,1250,0
|
|
20241011,144900,63745507,1250,1250,1250,1250,0
|
|
20241011,144800,63745507,1250,1250,1250,1250,10
|
|
20241011,144700,63733007,1250,1249,1250,1248,10
|
|
20241011,144600,63720516,1250,1250,1250,1250,0
|
|
20241011,144500,63720516,1250,1250,1250,1250,0
|
|
20241011,144400,63720516,1250,1250,1250,1250,0
|
|
20241011,144300,63720516,1250,1250,1250,1250,0
|
|
20241011,144200,63720516,1250,1250,1250,1248,75
|
|
20241011,144100,63626908,1248,1248,1248,1248,32
|
|
20241011,144000,63586972,1250,1249,1250,1248,402
|
|
20241011,143900,63085070,1250,1253,1253,1250,331
|
|
20241011,143800,62671287,1253,1253,1253,1253,0
|
|
20241011,143700,62671287,1253,1253,1253,1253,0
|
|
20241011,143600,62671287,1253,1251,1253,1251,248
|
|
20241011,143500,62360946,1251,1251,1251,1251,1
|
|
20241011,143400,62359695,1253,1253,1253,1253,2
|
|
20241011,143300,62357189,1253,1253,1253,1253,0
|
|
20241011,143200,62357189,1253,1253,1253,1253,0
|
|
20241011,143100,62357189,1253,1253,1253,1253,0
|
|
20241011,143000,62357189,1253,1253,1253,1253,10
|
|
20241011,142900,62344659,1253,1253,1253,1253,5
|
|
20241011,142800,62338394,1251,1252,1252,1251,485
|
|
20241011,142700,61731642,1253,1253,1253,1253,0
|
|
20241011,142600,61731642,1253,1253,1253,1253,0
|
|
20241011,142500,61731642,1253,1253,1253,1253,0
|
|
20241011,142400,61731642,1253,1253,1253,1253,0
|
|
20241011,142300,61731642,1253,1254,1254,1252,853
|
|
20241011,142200,60663127,1255,1255,1255,1255,0
|
|
20241011,142100,60663127,1255,1255,1255,1255,26
|
|
20241011,142000,60630497,1255,1255,1255,1255,0
|
|
20241011,141900,60630497,1255,1254,1255,1252,1284
|
|
20241011,141800,59021891,1255,1254,1255,1254,150
|
|
20241011,141700,58833789,1255,1255,1255,1255,0
|
|
20241011,141600,58833789,1255,1255,1255,1255,0
|
|
20241011,141500,58833789,1255,1255,1255,1255,0
|
|
20241011,141400,58833789,1255,1255,1255,1255,0
|
|
20241011,141300,58833789,1255,1255,1255,1255,0
|
|
20241011,141200,58833789,1255,1255,1255,1255,0
|
|
20241011,141100,58833789,1255,1255,1255,1255,0
|
|
20241011,141000,58833789,1255,1255,1255,1255,2
|
|
20241011,140900,58831279,1254,1254,1254,1254,0
|
|
20241011,140800,58831279,1254,1254,1254,1254,1
|
|
20241011,140700,58830025,1255,1255,1255,1255,2
|
|
20241011,140600,58827515,1253,1255,1255,1253,1177
|
|
20241011,140500,57352630,1254,1254,1254,1254,100
|
|
20241011,140400,57227230,1254,1254,1254,1254,1
|
|
20241011,140300,57225976,1255,1255,1255,1255,0
|
|
20241011,140200,57225976,1255,1255,1255,1255,3
|
|
20241011,140100,57222211,1255,1255,1255,1255,1
|
|
20241011,140000,57220956,1255,1259,1259,1255,192
|
|
20241011,135900,56979988,1255,1256,1256,1255,350
|
|
20241011,135800,56540728,1259,1259,1259,1259,0
|
|
20241011,135700,56540728,1259,1259,1259,1259,0
|
|
20241011,135600,56540728,1259,1259,1259,1259,0
|
|
20241011,135500,56540728,1259,1259,1259,1259,0
|
|
20241011,135400,56540728,1259,1259,1259,1259,0
|
|
20241011,135300,56540728,1259,1259,1259,1259,0
|
|
20241011,135200,56540728,1259,1259,1259,1259,0
|
|
20241011,135100,56540728,1259,1257,1259,1257,3
|
|
20241011,135000,56536953,1260,1260,1260,1260,0
|
|
20241011,134900,56536953,1260,1260,1260,1260,0
|
|
20241011,134800,56536953,1260,1260,1260,1260,0
|
|
20241011,134700,56536953,1260,1259,1260,1259,123
|
|
20241011,134600,56382095,1259,1259,1259,1259,0
|
|
20241011,134500,56382095,1259,1259,1259,1256,1234
|
|
20241011,134400,54832172,1257,1258,1258,1257,600
|
|
20241011,134300,54077971,1260,1260,1260,1260,0
|
|
20241011,134200,54077971,1260,1260,1260,1260,0
|
|
20241011,134100,54077971,1260,1260,1260,1258,44
|
|
20241011,134000,54022533,1260,1260,1260,1260,0
|
|
20241011,133900,54022533,1260,1260,1260,1260,0
|
|
20241011,133800,54022533,1260,1260,1260,1260,0
|
|
20241011,133700,54022533,1260,1260,1260,1260,0
|
|
20241011,133600,54022533,1260,1260,1260,1260,0
|
|
20241011,133500,54022533,1260,1260,1260,1260,0
|
|
20241011,133400,54022533,1260,1259,1260,1259,83
|
|
20241011,133300,53918035,1259,1259,1260,1259,219
|
|
20241011,133200,53642313,1260,1260,1260,1260,3
|
|
20241011,133100,53638533,1257,1257,1257,1257,20
|
|
20241011,133000,53613393,1260,1260,1260,1260,0
|
|
20241011,132900,53613393,1260,1260,1260,1260,0
|
|
20241011,132800,53613393,1260,1260,1260,1260,0
|
|
20241011,132700,53613393,1260,1260,1260,1260,0
|
|
20241011,132600,53613393,1260,1260,1260,1260,0
|
|
20241011,132500,53613393,1260,1260,1260,1260,0
|
|
20241011,132400,53613393,1260,1260,1260,1260,0
|
|
20241011,132300,53613393,1260,1260,1260,1260,0
|
|
20241011,132200,53613393,1260,1260,1260,1260,0
|
|
20241011,132100,53613393,1260,1259,1260,1257,365
|
|
20241011,132000,53153634,1259,1259,1259,1259,0
|
|
20241011,131900,53153634,1259,1259,1259,1259,0
|
|
20241011,131800,53153634,1259,1259,1259,1259,30
|
|
20241011,131700,53115864,1259,1257,1259,1257,11
|
|
20241011,131600,53102017,1259,1259,1259,1259,0
|
|
20241011,131500,53102017,1259,1259,1259,1259,0
|
|
20241011,131400,53102017,1259,1259,1259,1259,200
|
|
20241011,131300,52850217,1259,1259,1259,1259,2
|
|
20241011,131200,52847699,1257,1259,1259,1257,2
|
|
20241011,131100,52845183,1259,1259,1259,1259,0
|
|
20241011,131000,52845183,1259,1259,1259,1259,0
|
|
20241011,130900,52845183,1259,1259,1259,1259,0
|
|
20241011,130800,52845183,1259,1259,1259,1259,0
|
|
20241011,130700,52845183,1259,1259,1259,1259,0
|
|
20241011,130600,52845183,1259,1259,1259,1259,0
|
|
20241011,130500,52845183,1259,1259,1259,1259,0
|
|
20241011,130400,52845183,1259,1259,1259,1259,0
|
|
20241011,130300,52845183,1259,1259,1259,1259,0
|
|
20241011,130200,52845183,1259,1259,1259,1259,0
|
|
20241011,130100,52845183,1259,1259,1259,1259,0
|
|
20241011,130000,52845183,1259,1259,1259,1259,2
|
|
20241011,125900,52842665,1255,1257,1257,1255,40
|
|
20241011,125800,52792430,1259,1259,1259,1259,0
|
|
20241011,125700,52792430,1259,1259,1259,1259,0
|
|
20241011,125600,52792430,1259,1259,1259,1259,0
|
|
20241011,125500,52792430,1259,1259,1259,1259,0
|
|
20241011,125400,52792430,1259,1259,1259,1259,0
|
|
20241011,125300,52792430,1259,1259,1259,1259,2
|
|
20241011,125200,52789912,1256,1256,1256,1256,20
|
|
20241011,125100,52764792,1256,1256,1256,1256,106
|
|
20241011,125000,52631656,1256,1259,1259,1256,179
|
|
20241011,124900,52406817,1257,1257,1257,1257,0
|
|
20241011,124800,52406817,1257,1257,1257,1257,0
|
|
20241011,124700,52406817,1257,1257,1257,1257,120
|
|
20241011,124600,52255977,1259,1259,1259,1259,0
|
|
20241011,124500,52255977,1259,1259,1259,1259,0
|
|
20241011,124400,52255977,1259,1259,1259,1259,0
|
|
20241011,124300,52255977,1259,1259,1259,1259,0
|
|
20241011,124200,52255977,1259,1259,1259,1259,0
|
|
20241011,124100,52255977,1259,1259,1259,1259,0
|
|
20241011,124000,52255977,1259,1259,1259,1259,0
|
|
20241011,123900,52255977,1259,1259,1259,1259,0
|
|
20241011,123800,52255977,1259,1259,1259,1259,0
|
|
20241011,123700,52255977,1259,1259,1259,1259,10
|
|
20241011,123600,52243387,1260,1260,1260,1260,0
|
|
20241011,123500,52243387,1260,1260,1260,1260,0
|
|
20241011,123400,52243387,1260,1260,1260,1260,0
|
|
20241011,123300,52243387,1260,1260,1260,1260,0
|
|
20241011,123200,52243387,1260,1260,1260,1260,0
|
|
20241011,123100,52243387,1260,1260,1260,1260,0
|
|
20241011,123000,52243387,1260,1260,1260,1260,3
|
|
20241011,122900,52239607,1257,1260,1260,1257,418
|
|
20241011,122800,51712930,1260,1260,1260,1260,0
|
|
20241011,122700,51712930,1260,1260,1260,1260,0
|
|
20241011,122600,51712930,1260,1260,1260,1260,0
|
|
20241011,122500,51712930,1260,1259,1260,1259,101
|
|
20241011,122400,51585770,1260,1260,1260,1260,0
|
|
20241011,122300,51585770,1260,1260,1260,1260,0
|
|
20241011,122200,51585770,1260,1260,1260,1260,0
|
|
20241011,122100,51585770,1260,1260,1260,1260,0
|
|
20241011,122000,51585770,1260,1260,1260,1260,0
|
|
20241011,121900,51585770,1260,1260,1260,1260,0
|
|
20241011,121800,51585770,1260,1260,1260,1260,0
|
|
20241011,121700,51585770,1260,1260,1260,1260,0
|
|
20241011,121600,51585770,1260,1259,1260,1259,800
|
|
20241011,121500,50577873,1260,1260,1260,1260,0
|
|
20241011,121400,50577873,1260,1260,1260,1260,0
|
|
20241011,121300,50577873,1260,1260,1260,1260,0
|
|
20241011,121200,50577873,1260,1260,1260,1260,0
|
|
20241011,121100,50577873,1260,1260,1260,1260,0
|
|
20241011,121000,50577873,1260,1260,1260,1260,0
|
|
20241011,120900,50577873,1260,1260,1260,1260,0
|
|
20241011,120800,50577873,1260,1260,1260,1260,0
|
|
20241011,120700,50577873,1260,1260,1260,1260,0
|
|
20241011,120600,50577873,1260,1260,1260,1260,0
|
|
20241011,120500,50577873,1260,1260,1260,1260,0
|
|
20241011,120400,50577873,1260,1260,1260,1260,0
|
|
20241011,120300,50577873,1260,1259,1260,1252,5002
|
|
20241011,120200,44294232,1259,1259,1259,1259,0
|
|
20241011,120100,44294232,1259,1259,1259,1259,1
|
|
20241011,120000,44292973,1261,1261,1261,1261,2
|
|
20241011,115900,44290451,1259,1259,1259,1259,501
|
|
20241011,115800,43659692,1261,1261,1261,1261,2
|
|
20241011,115700,43657170,1260,1260,1260,1260,100
|
|
20241011,115600,43531170,1260,1260,1260,1260,0
|
|
20241011,115500,43531170,1260,1260,1260,1260,0
|
|
20241011,115400,43531170,1260,1260,1260,1260,359
|
|
20241011,115300,43078830,1260,1259,1260,1259,2
|
|
20241011,115200,43076311,1259,1259,1259,1259,98
|
|
20241011,115100,42952929,1259,1259,1259,1259,0
|
|
20241011,115000,42952929,1259,1259,1259,1259,0
|
|
20241011,114900,42952929,1259,1259,1259,1259,0
|
|
20241011,114800,42952929,1259,1259,1259,1259,2
|
|
20241011,114700,42950411,1257,1258,1258,1257,171
|
|
20241011,114600,42735463,1259,1259,1259,1259,0
|
|
20241011,114500,42735463,1259,1259,1259,1259,0
|
|
20241011,114400,42735463,1259,1259,1259,1259,0
|
|
20241011,114300,42735463,1259,1257,1259,1257,301
|
|
20241011,114200,42356506,1258,1258,1258,1258,0
|
|
20241011,114100,42356506,1258,1260,1260,1258,1845
|
|
20241011,114000,40031808,1260,1260,1260,1260,0
|
|
20241011,113900,40031808,1260,1260,1260,1260,0
|
|
20241011,113800,40031808,1260,1260,1260,1260,3
|
|
20241011,113700,40028028,1259,1259,1259,1259,270
|
|
20241011,113600,39688098,1259,1259,1259,1259,0
|
|
20241011,113500,39688098,1259,1259,1259,1259,0
|
|
20241011,113400,39688098,1259,1259,1259,1259,0
|
|
20241011,113300,39688098,1259,1259,1259,1259,0
|
|
20241011,113200,39688098,1259,1259,1259,1259,0
|
|
20241011,113100,39688098,1259,1259,1259,1259,30
|
|
20241011,113000,39650328,1257,1257,1257,1257,1
|
|
20241011,112900,39649071,1258,1258,1258,1258,301
|
|
20241011,112800,39270413,1260,1260,1260,1260,0
|
|
20241011,112700,39270413,1260,1260,1260,1260,0
|
|
20241011,112600,39270413,1260,1260,1260,1260,0
|
|
20241011,112500,39270413,1260,1260,1260,1260,0
|
|
20241011,112400,39270413,1260,1260,1260,1260,0
|
|
20241011,112300,39270413,1260,1260,1260,1260,0
|
|
20241011,112200,39270413,1260,1260,1260,1260,0
|
|
20241011,112100,39270413,1260,1258,1260,1257,21
|
|
20241011,112000,39243990,1260,1260,1260,1260,0
|
|
20241011,111900,39243990,1260,1260,1260,1260,0
|
|
20241011,111800,39243990,1260,1260,1260,1260,325
|
|
20241011,111700,38834490,1260,1258,1260,1258,7620
|
|
20241011,111600,29233864,1257,1256,1257,1256,6722
|
|
20241011,111500,20785306,1254,1255,1255,1254,671
|
|
20241011,111400,19943850,1256,1256,1256,1256,0
|
|
20241011,111300,19943850,1256,1256,1256,1256,0
|
|
20241011,111200,19943850,1256,1256,1256,1256,3
|
|
20241011,111100,19940082,1255,1255,1255,1255,400
|
|
20241011,111000,19438082,1255,1255,1255,1255,100
|
|
20241011,110900,19312582,1256,1256,1256,1256,0
|
|
20241011,110800,19312582,1256,1256,1256,1256,0
|
|
20241011,110700,19312582,1256,1256,1256,1256,1
|
|
20241011,110600,19311326,1257,1257,1257,1257,0
|
|
20241011,110500,19311326,1257,1257,1257,1257,0
|
|
20241011,110400,19311326,1257,1257,1257,1257,0
|
|
20241011,110300,19311326,1257,1257,1257,1257,0
|
|
20241011,110200,19311326,1257,1257,1257,1256,8
|
|
20241011,110100,19301271,1257,1257,1257,1257,0
|
|
20241011,110000,19301271,1257,1257,1257,1257,0
|
|
20241011,105900,19301271,1257,1257,1257,1257,0
|
|
20241011,105800,19301271,1257,1257,1257,1257,0
|
|
20241011,105700,19301271,1257,1257,1257,1257,1000
|
|
20241011,105600,18044271,1257,1256,1257,1255,603
|
|
20241011,105500,17287499,1257,1257,1257,1257,0
|
|
20241011,105400,17287499,1257,1257,1257,1257,0
|
|
20241011,105300,17287499,1257,1257,1257,1257,0
|
|
20241011,105200,17287499,1257,1257,1257,1257,0
|
|
20241011,105100,17287499,1257,1257,1257,1257,0
|
|
20241011,105000,17287499,1257,1255,1257,1255,812
|
|
20241011,104900,16268435,1257,1256,1257,1256,235
|
|
20241011,104800,15973274,1257,1257,1257,1257,0
|
|
20241011,104700,15973274,1257,1257,1257,1257,0
|
|
20241011,104600,15973274,1257,1257,1257,1257,0
|
|
20241011,104500,15973274,1257,1257,1257,1257,0
|
|
20241011,104400,15973274,1257,1257,1257,1257,0
|
|
20241011,104300,15973274,1257,1257,1257,1257,0
|
|
20241011,104200,15973274,1257,1257,1257,1257,0
|
|
20241011,104100,15973274,1257,1257,1257,1257,0
|
|
20241011,104000,15973274,1257,1257,1257,1257,0
|
|
20241011,103900,15973274,1257,1257,1257,1257,0
|
|
20241011,103800,15973274,1257,1257,1257,1256,13
|
|
20241011,103700,15956934,1257,1257,1257,1257,0
|
|
20241011,103600,15956934,1257,1257,1257,1257,0
|
|
20241011,103500,15956934,1257,1257,1257,1257,0
|
|
20241011,103400,15956934,1257,1257,1257,1257,0
|
|
20241011,103300,15956934,1257,1257,1257,1256,5
|
|
20241011,103200,15950650,1257,1257,1257,1257,50
|
|
20241011,103100,15887800,1257,1257,1257,1257,0
|
|
20241011,103000,15887800,1257,1257,1257,1257,0
|
|
20241011,102900,15887800,1257,1257,1257,1257,0
|
|
20241011,102800,15887800,1257,1257,1257,1257,14
|
|
20241011,102700,15870202,1258,1258,1258,1258,10
|
|
20241011,102600,15857622,1258,1258,1258,1258,0
|
|
20241011,102500,15857622,1258,1258,1258,1258,0
|
|
20241011,102400,15857622,1258,1258,1258,1258,0
|
|
20241011,102300,15857622,1258,1258,1258,1258,0
|
|
20241011,102200,15857622,1258,1258,1258,1258,0
|
|
20241011,102100,15857622,1258,1256,1258,1255,201
|
|
20241011,102000,15605263,1256,1256,1256,1256,308
|
|
20241011,101900,15218415,1256,1256,1256,1256,0
|
|
20241011,101800,15218415,1256,1256,1256,1256,115
|
|
20241011,101700,15073975,1256,1256,1256,1256,0
|
|
20241011,101600,15073975,1256,1257,1257,1255,139
|
|
20241011,101500,14899398,1258,1258,1258,1258,0
|
|
20241011,101400,14899398,1258,1258,1258,1258,0
|
|
20241011,101300,14899398,1258,1258,1258,1258,0
|
|
20241011,101200,14899398,1258,1258,1258,1258,0
|
|
20241011,101100,14899398,1258,1258,1258,1258,0
|
|
20241011,101000,14899398,1258,1258,1258,1258,0
|
|
20241011,100900,14899398,1258,1258,1258,1258,0
|
|
20241011,100800,14899398,1258,1258,1258,1258,0
|
|
20241011,100700,14899398,1258,1258,1258,1258,0
|
|
20241011,100600,14899398,1258,1256,1258,1254,2624
|
|
20241011,100500,11605120,1256,1255,1256,1255,229
|
|
20241011,100400,11317722,1255,1255,1255,1255,3
|
|
20241011,100300,11313957,1255,1255,1255,1255,20
|
|
20241011,100200,11288857,1255,1255,1255,1255,343
|
|
20241011,100100,10858392,1256,1256,1256,1256,2
|
|
20241011,100000,10855880,1256,1256,1256,1256,0
|
|
20241011,095900,10855880,1256,1256,1256,1256,1
|
|
20241011,095800,10854624,1256,1255,1256,1255,703
|
|
20241011,095700,9972358,1255,1255,1255,1255,143
|
|
20241011,095600,9792893,1256,1256,1256,1256,0
|
|
20241011,095500,9792893,1256,1256,1256,1256,10
|
|
20241011,095400,9780333,1256,1256,1256,1256,0
|
|
20241011,095300,9780333,1256,1256,1256,1256,0
|
|
20241011,095200,9780333,1256,1256,1256,1256,1
|
|
20241011,095100,9779077,1256,1256,1256,1256,0
|
|
20241011,095000,9779077,1256,1256,1256,1256,0
|
|
20241011,094900,9779077,1256,1256,1256,1256,0
|
|
20241011,094800,9779077,1256,1256,1256,1256,0
|
|
20241011,094700,9779077,1256,1256,1256,1256,0
|
|
20241011,094600,9779077,1256,1256,1256,1256,0
|
|
20241011,094500,9779077,1256,1256,1256,1256,2
|
|
20241011,094400,9776565,1255,1255,1255,1255,0
|
|
20241011,094300,9776565,1255,1255,1255,1255,532
|
|
20241011,094200,9108905,1255,1255,1255,1255,2
|
|
20241011,094100,9106395,1255,1255,1255,1255,0
|
|
20241011,094000,9106395,1255,1256,1256,1255,501
|
|
20241011,093900,8477639,1256,1256,1256,1256,2
|
|
20241011,093800,8475127,1254,1259,1259,1254,604
|
|
20241011,093700,7717549,1256,1256,1259,1256,4
|
|
20241011,093600,7712519,1256,1256,1256,1256,6
|
|
20241011,093500,7704983,1256,1259,1259,1256,2
|
|
20241011,093400,7702468,1259,1260,1260,1258,13
|
|
20241011,093300,7686102,1260,1257,1260,1256,1130
|
|
20241011,093200,6264342,1257,1258,1259,1257,424
|
|
20241011,093100,5731361,1259,1259,1259,1259,5
|
|
20241011,093000,5725066,1260,1260,1260,1257,133
|
|
20241011,092900,5557489,1260,1260,1260,1260,3
|
|
20241011,092800,5553709,1260,1260,1260,1260,0
|
|
20241011,092700,5553709,1260,1260,1260,1260,1003
|
|
20241011,092600,4289929,1258,1258,1258,1258,0
|
|
20241011,092500,4289929,1258,1260,1260,1258,5
|
|
20241011,092400,4283635,1257,1257,1257,1257,1
|
|
20241011,092300,4282378,1260,1256,1260,1256,205
|
|
20241011,092200,4024878,1260,1260,1260,1260,0
|
|
20241011,092100,4024878,1260,1260,1260,1260,0
|
|
20241011,092000,4024878,1260,1260,1260,1260,0
|
|
20241011,091900,4024878,1260,1257,1260,1257,34
|
|
20241011,091800,3982074,1260,1260,1260,1260,0
|
|
20241011,091700,3982074,1260,1257,1260,1254,1701
|
|
20241011,091600,1845941,1260,1258,1260,1257,4
|
|
20241011,091500,1840906,1260,1260,1260,1260,0
|
|
20241011,091400,1840906,1260,1260,1260,1260,0
|
|
20241011,091300,1840906,1260,1260,1260,1260,2
|
|
20241011,091200,1838386,1260,1260,1260,1260,0
|
|
20241011,091100,1838386,1260,1260,1260,1260,0
|
|
20241011,091000,1838386,1260,1256,1260,1256,52
|
|
20241011,090900,1772870,1260,1260,1260,1260,0
|
|
20241011,090800,1772870,1260,1260,1260,1260,10
|
|
20241011,090700,1760270,1260,1260,1260,1260,0
|
|
20241011,090600,1760270,1260,1259,1260,1254,1017
|
|
20241011,090500,479867,1259,1259,1259,1259,0
|
|
20241011,090400,479867,1259,1259,1259,1259,0
|
|
20241011,090300,479867,1259,1259,1259,1259,5
|
|
20241011,090200,473572,1253,1253,1260,1253,37
|
|
20241011,090100,427140,1260,1260,1260,1260,0
|
|
20241011,090000,427140,1260,1260,1260,1260,339
|