648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,194500,381628393,1610,1610,1610,1610,5035
|
|
20241018,194400,381628393,1610,1610,1610,1610,0
|
|
20241018,194300,381628393,1610,1610,1610,1610,0
|
|
20241018,194200,381628393,1610,1610,1610,1610,0
|
|
20241018,194100,381628393,1610,1610,1610,1610,0
|
|
20241018,194000,381628393,1610,1610,1610,1610,0
|
|
20241018,193900,381628393,1610,1610,1610,1610,0
|
|
20241018,193800,381628393,1610,1610,1610,1610,0
|
|
20241018,193700,381628393,1610,1610,1610,1610,0
|
|
20241018,193600,381628393,1610,1610,1610,1610,0
|
|
20241018,193500,381628393,1610,1610,1610,1610,0
|
|
20241018,193400,381628393,1610,1610,1610,1610,0
|
|
20241018,193300,381628393,1610,1610,1610,1610,0
|
|
20241018,193200,381628393,1610,1610,1610,1610,0
|
|
20241018,193100,381628393,1610,1610,1610,1610,0
|
|
20241018,193000,381628393,1610,1610,1610,1610,0
|
|
20241018,192900,381628393,1610,1610,1610,1610,0
|
|
20241018,192800,381628393,1610,1610,1610,1610,0
|
|
20241018,192700,381628393,1610,1610,1610,1610,0
|
|
20241018,192600,381628393,1610,1610,1610,1610,0
|
|
20241018,192500,381628393,1610,1610,1610,1610,0
|
|
20241018,192400,381628393,1610,1610,1610,1610,0
|
|
20241018,192300,381628393,1610,1610,1610,1610,0
|
|
20241018,192200,381628393,1610,1610,1610,1610,0
|
|
20241018,192100,381628393,1610,1610,1610,1610,0
|
|
20241018,192000,381628393,1610,1610,1610,1610,0
|
|
20241018,191900,381628393,1610,1610,1610,1610,0
|
|
20241018,191800,381628393,1610,1610,1610,1610,0
|
|
20241018,191700,381628393,1610,1610,1610,1610,0
|
|
20241018,191600,381628393,1610,1610,1610,1610,0
|
|
20241018,191500,381628393,1610,1610,1610,1610,5035
|
|
20241018,191400,381628393,1610,1610,1610,1610,0
|
|
20241018,191300,381628393,1610,1610,1610,1610,0
|
|
20241018,191200,381628393,1610,1610,1610,1610,0
|
|
20241018,191100,381628393,1610,1610,1610,1610,0
|
|
20241018,191000,381628393,1610,1610,1610,1610,0
|
|
20241018,190900,381628393,1610,1610,1610,1610,0
|
|
20241018,190800,381628393,1610,1610,1610,1610,0
|
|
20241018,190700,381628393,1610,1610,1610,1610,0
|
|
20241018,190600,381628393,1610,1610,1610,1610,0
|
|
20241018,190500,381628393,1610,1610,1610,1610,0
|
|
20241018,190400,381628393,1610,1610,1610,1610,0
|
|
20241018,190300,381628393,1610,1610,1610,1610,0
|
|
20241018,190200,381628393,1610,1610,1610,1610,0
|
|
20241018,190100,381628393,1610,1610,1610,1610,0
|
|
20241018,190000,381628393,1610,1610,1610,1610,0
|
|
20241018,185900,381628393,1610,1610,1610,1610,0
|
|
20241018,185800,381628393,1610,1610,1610,1610,0
|
|
20241018,185700,381628393,1610,1610,1610,1610,0
|
|
20241018,185600,381628393,1610,1610,1610,1610,0
|
|
20241018,185500,381628393,1610,1610,1610,1610,0
|
|
20241018,185400,381628393,1610,1610,1610,1610,0
|
|
20241018,185300,381628393,1610,1610,1610,1610,0
|
|
20241018,185200,381628393,1610,1610,1610,1610,0
|
|
20241018,185100,381628393,1610,1610,1610,1610,0
|
|
20241018,185000,381628393,1610,1610,1610,1610,0
|
|
20241018,184900,381628393,1610,1610,1610,1610,0
|
|
20241018,184800,381628393,1610,1610,1610,1610,0
|
|
20241018,184700,381628393,1610,1610,1610,1610,0
|
|
20241018,184600,381628393,1610,1610,1610,1610,0
|
|
20241018,184500,381628393,1610,1610,1610,1610,5035
|
|
20241018,184400,381628393,1610,1610,1610,1610,0
|
|
20241018,184300,381628393,1610,1610,1610,1610,0
|
|
20241018,184200,381628393,1610,1610,1610,1610,0
|
|
20241018,184100,381628393,1610,1610,1610,1610,0
|
|
20241018,184000,381628393,1610,1610,1610,1610,0
|
|
20241018,183900,381628393,1610,1610,1610,1610,0
|
|
20241018,183800,381628393,1610,1610,1610,1610,0
|
|
20241018,183700,381628393,1610,1610,1610,1610,0
|
|
20241018,183600,381628393,1610,1610,1610,1610,0
|
|
20241018,183500,381628393,1610,1610,1610,1610,0
|
|
20241018,183400,381628393,1610,1610,1610,1610,0
|
|
20241018,183300,381628393,1610,1610,1610,1610,0
|
|
20241018,183200,381628393,1610,1610,1610,1610,0
|
|
20241018,183100,381628393,1610,1610,1610,1610,0
|
|
20241018,183000,381628393,1610,1610,1610,1610,0
|
|
20241018,182900,381628393,1610,1610,1610,1610,0
|
|
20241018,182800,381628393,1610,1610,1610,1610,0
|
|
20241018,182700,381628393,1610,1610,1610,1610,0
|
|
20241018,182600,381628393,1610,1610,1610,1610,0
|
|
20241018,182500,381628393,1610,1610,1610,1610,0
|
|
20241018,182400,381628393,1610,1610,1610,1610,0
|
|
20241018,182300,381628393,1610,1610,1610,1610,0
|
|
20241018,182200,381628393,1610,1610,1610,1610,0
|
|
20241018,182100,381628393,1610,1610,1610,1610,0
|
|
20241018,182000,381628393,1610,1610,1610,1610,0
|
|
20241018,181900,381628393,1610,1610,1610,1610,0
|
|
20241018,181800,381628393,1610,1610,1610,1610,0
|
|
20241018,181700,381628393,1610,1610,1610,1610,0
|
|
20241018,181600,381628393,1610,1610,1610,1610,0
|
|
20241018,181500,381628393,1610,1610,1610,1610,5035
|
|
20241018,181400,381628393,1610,1610,1610,1610,0
|
|
20241018,181300,381628393,1610,1610,1610,1610,0
|
|
20241018,181200,381628393,1610,1610,1610,1610,0
|
|
20241018,181100,381628393,1610,1610,1610,1610,0
|
|
20241018,181000,381628393,1610,1610,1610,1610,0
|
|
20241018,180900,381628393,1610,1610,1610,1610,0
|
|
20241018,180800,381628393,1610,1610,1610,1610,0
|
|
20241018,180700,381628393,1610,1610,1610,1610,0
|
|
20241018,180600,381628393,1610,1610,1610,1610,0
|
|
20241018,180500,381628393,1610,1610,1610,1610,0
|
|
20241018,180400,381628393,1610,1610,1610,1610,0
|
|
20241018,180300,381628393,1610,1610,1610,1610,0
|
|
20241018,180200,381628393,1610,1610,1610,1610,0
|
|
20241018,180100,381628393,1610,1610,1610,1610,0
|
|
20241018,180000,381628393,1610,1610,1610,1610,0
|
|
20241018,175900,381628393,1610,1610,1610,1610,0
|
|
20241018,175800,381628393,1610,1610,1610,1610,0
|
|
20241018,175700,381628393,1610,1610,1610,1610,0
|
|
20241018,175600,381628393,1610,1610,1610,1610,0
|
|
20241018,175500,381628393,1610,1610,1610,1610,0
|
|
20241018,175400,381628393,1610,1610,1610,1610,0
|
|
20241018,175300,381628393,1610,1610,1610,1610,0
|
|
20241018,175200,381628393,1610,1610,1610,1610,0
|
|
20241018,175100,381628393,1610,1610,1610,1610,0
|
|
20241018,175000,381628393,1610,1610,1610,1610,0
|
|
20241018,174900,381628393,1610,1610,1610,1610,0
|
|
20241018,174800,381628393,1610,1610,1610,1610,0
|
|
20241018,174700,381628393,1610,1610,1610,1610,0
|
|
20241018,174600,381628393,1610,1610,1610,1610,0
|
|
20241018,174500,381628393,1610,1610,1610,1610,5035
|
|
20241018,174400,381628393,1610,1610,1610,1610,0
|
|
20241018,174300,381628393,1610,1610,1610,1610,0
|
|
20241018,174200,381628393,1610,1610,1610,1610,0
|
|
20241018,174100,381628393,1610,1610,1610,1610,0
|
|
20241018,174000,381628393,1610,1610,1610,1610,0
|
|
20241018,173900,381628393,1610,1610,1610,1610,0
|
|
20241018,173800,381628393,1610,1610,1610,1610,0
|
|
20241018,173700,381628393,1610,1610,1610,1610,0
|
|
20241018,173600,381628393,1610,1610,1610,1610,0
|
|
20241018,173500,381628393,1610,1610,1610,1610,0
|
|
20241018,173400,381628393,1610,1610,1610,1610,0
|
|
20241018,173300,381628393,1610,1610,1610,1610,0
|
|
20241018,173200,381628393,1610,1610,1610,1610,0
|
|
20241018,173100,381628393,1610,1610,1610,1610,0
|
|
20241018,173000,381628393,1610,1610,1610,1610,0
|
|
20241018,172900,381628393,1610,1610,1610,1610,0
|
|
20241018,172800,381628393,1610,1610,1610,1610,0
|
|
20241018,172700,381628393,1610,1610,1610,1610,0
|
|
20241018,172600,381628393,1610,1610,1610,1610,0
|
|
20241018,172500,381628393,1610,1610,1610,1610,0
|
|
20241018,172400,381628393,1610,1610,1610,1610,0
|
|
20241018,172300,381628393,1610,1610,1610,1610,0
|
|
20241018,172200,381628393,1610,1610,1610,1610,0
|
|
20241018,172100,381628393,1610,1610,1610,1610,0
|
|
20241018,172000,381628393,1610,1610,1610,1610,0
|
|
20241018,171900,381628393,1610,1610,1610,1610,0
|
|
20241018,171800,381628393,1610,1610,1610,1610,0
|
|
20241018,171700,381628393,1610,1610,1610,1610,0
|
|
20241018,171600,381628393,1610,1610,1610,1610,0
|
|
20241018,171500,381628393,1610,1610,1610,1610,5035
|
|
20241018,171400,381628393,1610,1610,1610,1610,0
|
|
20241018,171300,381628393,1610,1610,1610,1610,0
|
|
20241018,171200,381628393,1610,1610,1610,1610,0
|
|
20241018,171100,381628393,1610,1610,1610,1610,0
|
|
20241018,171000,381628393,1610,1610,1610,1610,0
|
|
20241018,170900,381628393,1610,1610,1610,1610,0
|
|
20241018,170800,381628393,1610,1610,1610,1610,0
|
|
20241018,170700,381628393,1610,1610,1610,1610,0
|
|
20241018,170600,381628393,1610,1610,1610,1610,0
|
|
20241018,170500,381628393,1610,1610,1610,1610,0
|
|
20241018,170400,381628393,1610,1610,1610,1610,0
|
|
20241018,170300,381628393,1610,1610,1610,1610,0
|
|
20241018,170200,381628393,1610,1610,1610,1610,0
|
|
20241018,170100,381628393,1610,1610,1610,1610,0
|
|
20241018,170000,381628393,1610,1610,1610,1610,0
|
|
20241018,165900,381628393,1610,1610,1610,1610,0
|
|
20241018,165800,381628393,1610,1610,1610,1610,0
|
|
20241018,165700,381628393,1610,1610,1610,1610,0
|
|
20241018,165600,381628393,1610,1610,1610,1610,0
|
|
20241018,165500,381628393,1610,1610,1610,1610,0
|
|
20241018,165400,381628393,1610,1610,1610,1610,0
|
|
20241018,165300,381628393,1610,1610,1610,1610,0
|
|
20241018,165200,381628393,1610,1610,1610,1610,0
|
|
20241018,165100,381628393,1610,1610,1610,1610,0
|
|
20241018,165000,381628393,1610,1610,1610,1610,0
|
|
20241018,164900,381628393,1610,1610,1610,1610,0
|
|
20241018,164800,381628393,1610,1610,1610,1610,0
|
|
20241018,164700,381628393,1610,1610,1610,1610,0
|
|
20241018,164600,381628393,1610,1610,1610,1610,0
|
|
20241018,164500,381628393,1610,1610,1610,1610,5035
|
|
20241018,164400,381628393,1610,1610,1610,1610,0
|
|
20241018,164300,381628393,1610,1610,1610,1610,0
|
|
20241018,164200,381628393,1610,1610,1610,1610,0
|
|
20241018,164100,381628393,1610,1610,1610,1610,0
|
|
20241018,164000,381628393,1610,1610,1610,1610,0
|
|
20241018,163900,381628393,1610,1610,1610,1610,0
|
|
20241018,163800,381628393,1610,1610,1610,1610,0
|
|
20241018,163700,381628393,1610,1610,1610,1610,0
|
|
20241018,163600,381628393,1610,1610,1610,1610,0
|
|
20241018,163500,381628393,1610,1610,1610,1610,0
|
|
20241018,163400,381628393,1610,1610,1610,1610,0
|
|
20241018,163300,381628393,1610,1610,1610,1610,0
|
|
20241018,163200,381628393,1610,1610,1610,1610,0
|
|
20241018,163100,381628393,1610,1610,1610,1610,0
|
|
20241018,163000,381628393,1610,1610,1610,1610,0
|
|
20241018,162900,381628393,1610,1610,1610,1610,0
|
|
20241018,162800,381628393,1610,1610,1610,1610,0
|
|
20241018,162700,381628393,1610,1610,1610,1610,0
|
|
20241018,162600,381628393,1610,1610,1610,1610,0
|
|
20241018,162500,381628393,1610,1610,1610,1610,0
|
|
20241018,162400,381628393,1610,1610,1610,1610,0
|
|
20241018,162300,381628393,1610,1610,1610,1610,0
|
|
20241018,162200,381628393,1610,1610,1610,1610,0
|
|
20241018,162100,381628393,1610,1610,1610,1610,0
|
|
20241018,162000,381628393,1610,1610,1610,1610,0
|
|
20241018,161900,381628393,1610,1610,1610,1610,0
|
|
20241018,161800,381628393,1610,1610,1610,1610,0
|
|
20241018,161700,381628393,1610,1610,1610,1610,0
|
|
20241018,161600,381628393,1610,1610,1610,1610,0
|
|
20241018,161500,381628393,1610,1610,1610,1610,5035
|
|
20241018,161400,381628393,1610,1610,1610,1610,0
|
|
20241018,161300,381628393,1610,1610,1610,1610,0
|
|
20241018,161200,381628393,1610,1610,1610,1610,0
|
|
20241018,161100,381628393,1610,1610,1610,1610,0
|
|
20241018,161000,381628393,1610,1610,1610,1610,0
|
|
20241018,160900,381628393,1610,1610,1610,1610,0
|
|
20241018,160800,381628393,1610,1610,1610,1610,0
|
|
20241018,160700,381628393,1610,1610,1610,1610,0
|
|
20241018,160600,381628393,1610,1610,1610,1610,0
|
|
20241018,160500,381628393,1610,1610,1610,1610,0
|
|
20241018,160400,381628393,1610,1610,1610,1610,0
|
|
20241018,160300,381628393,1610,1610,1610,1610,0
|
|
20241018,160200,381628393,1610,1610,1610,1610,0
|
|
20241018,160100,381628393,1610,1610,1610,1610,0
|
|
20241018,160000,381628393,1610,1610,1610,1610,0
|
|
20241018,155900,381628393,1610,1610,1610,1610,0
|
|
20241018,155800,381628393,1610,1610,1610,1610,0
|
|
20241018,155700,381628393,1610,1610,1610,1610,0
|
|
20241018,155600,381628393,1610,1610,1610,1610,0
|
|
20241018,155500,381628393,1610,1610,1610,1610,0
|
|
20241018,155400,381628393,1610,1610,1610,1610,0
|
|
20241018,155300,381628393,1610,1610,1610,1610,0
|
|
20241018,155200,381628393,1610,1610,1610,1610,0
|
|
20241018,155100,381628393,1610,1610,1610,1610,0
|
|
20241018,155000,381628393,1610,1610,1610,1610,0
|
|
20241018,154900,381628393,1610,1610,1610,1610,0
|
|
20241018,154800,381628393,1610,1610,1610,1610,0
|
|
20241018,154700,381628393,1610,1610,1610,1610,0
|
|
20241018,154600,381628393,1610,1610,1610,1610,0
|
|
20241018,154500,381628393,1610,1610,1610,1610,5035
|
|
20241018,154400,381628393,1610,1610,1610,1610,0
|
|
20241018,154300,381628393,1610,1610,1610,1610,0
|
|
20241018,154200,381628393,1610,1610,1610,1610,0
|
|
20241018,154100,381628393,1610,1610,1610,1610,0
|
|
20241018,154000,381628393,1610,1610,1610,1610,0
|
|
20241018,153900,381628393,1610,1610,1610,1610,0
|
|
20241018,153800,381628393,1610,1610,1610,1610,0
|
|
20241018,153700,381628393,1610,1610,1610,1610,0
|
|
20241018,153600,381628393,1610,1610,1610,1610,0
|
|
20241018,153500,381628393,1610,1610,1610,1610,0
|
|
20241018,153400,381628393,1610,1610,1610,1610,0
|
|
20241018,153300,381628393,1610,1610,1610,1610,0
|
|
20241018,153200,381628393,1610,1610,1610,1610,0
|
|
20241018,153100,381628393,1610,1610,1610,1610,0
|
|
20241018,153000,381628393,1610,1610,1610,1610,5035
|
|
20241018,152900,373522043,1634,1634,1634,1634,0
|
|
20241018,152800,373522043,1634,1634,1634,1634,0
|
|
20241018,152700,373522043,1634,1634,1634,1634,0
|
|
20241018,152600,373522043,1634,1634,1634,1634,0
|
|
20241018,152500,373522043,1634,1634,1634,1634,0
|
|
20241018,152400,373522043,1634,1634,1634,1634,0
|
|
20241018,152300,373522043,1634,1634,1634,1634,0
|
|
20241018,152200,373522043,1634,1634,1634,1634,0
|
|
20241018,152100,373522043,1634,1634,1634,1634,0
|
|
20241018,152000,373522043,1634,1634,1634,1634,0
|
|
20241018,151900,373522043,1634,1635,1635,1621,107
|
|
20241018,151800,373347183,1636,1636,1636,1636,0
|
|
20241018,151700,373347183,1636,1636,1636,1636,1
|
|
20241018,151600,373345547,1620,1617,1620,1617,324
|
|
20241018,151500,372820676,1620,1621,1621,1617,648
|
|
20241018,151400,371771838,1621,1621,1621,1621,93
|
|
20241018,151300,371621085,1628,1621,1628,1621,293
|
|
20241018,151200,371146125,1621,1622,1622,1621,426
|
|
20241018,151100,370455504,1633,1622,1633,1622,28
|
|
20241018,151000,370410077,1622,1626,1626,1622,1399
|
|
20241018,150900,368138164,1626,1626,1626,1626,50
|
|
20241018,150800,368056864,1637,1637,1637,1637,0
|
|
20241018,150700,368056864,1637,1637,1637,1637,1
|
|
20241018,150600,368055227,1626,1627,1627,1626,162
|
|
20241018,150500,367791789,1638,1638,1638,1638,0
|
|
20241018,150400,367791789,1638,1638,1638,1638,150
|
|
20241018,150300,367546089,1626,1638,1638,1626,8
|
|
20241018,150200,367533068,1626,1626,1626,1626,0
|
|
20241018,150100,367533068,1626,1627,1627,1626,227
|
|
20241018,150000,367163921,1640,1640,1640,1640,0
|
|
20241018,145900,367163921,1640,1640,1640,1640,0
|
|
20241018,145800,367163921,1640,1640,1640,1640,1
|
|
20241018,145700,367162281,1630,1630,1630,1630,459
|
|
20241018,145600,366414111,1626,1628,1628,1626,150
|
|
20241018,145500,366170151,1630,1630,1630,1630,0
|
|
20241018,145400,366170151,1630,1630,1630,1630,23
|
|
20241018,145300,366132661,1630,1632,1632,1630,560
|
|
20241018,145200,365219641,1641,1641,1641,1641,0
|
|
20241018,145100,365219641,1641,1641,1641,1641,0
|
|
20241018,145000,365219641,1641,1641,1641,1641,0
|
|
20241018,144900,365219641,1641,1641,1641,1641,0
|
|
20241018,144800,365219641,1641,1641,1641,1641,0
|
|
20241018,144700,365219641,1641,1641,1641,1641,110
|
|
20241018,144600,365039131,1641,1641,1641,1641,99
|
|
20241018,144500,364876672,1641,1641,1641,1641,0
|
|
20241018,144400,364876672,1641,1641,1641,1641,1
|
|
20241018,144300,364875031,1644,1643,1644,1643,11
|
|
20241018,144200,364856957,1628,1628,1628,1628,0
|
|
20241018,144100,364856957,1628,1645,1645,1628,587
|
|
20241018,144000,363901270,1626,1626,1626,1626,0
|
|
20241018,143900,363901270,1626,1637,1647,1626,411
|
|
20241018,143800,363230562,1642,1637,1642,1637,226
|
|
20241018,143700,362859512,1637,1636,1637,1630,75
|
|
20241018,143600,362736819,1636,1636,1636,1636,20
|
|
20241018,143500,362704099,1636,1636,1636,1636,10
|
|
20241018,143400,362687739,1624,1624,1624,1624,0
|
|
20241018,143300,362687739,1624,1625,1625,1624,197
|
|
20241018,143200,362367721,1620,1620,1620,1620,0
|
|
20241018,143100,362367721,1620,1634,1634,1620,34
|
|
20241018,143000,362312416,1634,1636,1636,1634,10
|
|
20241018,142900,362296062,1642,1642,1642,1642,0
|
|
20241018,142800,362296062,1642,1642,1642,1642,0
|
|
20241018,142700,362296062,1642,1641,1642,1641,11
|
|
20241018,142600,362278010,1642,1642,1642,1642,0
|
|
20241018,142500,362278010,1642,1641,1642,1641,31
|
|
20241018,142400,362227128,1642,1642,1642,1642,0
|
|
20241018,142300,362227128,1642,1642,1642,1642,0
|
|
20241018,142200,362227128,1642,1642,1642,1642,0
|
|
20241018,142100,362227128,1642,1642,1642,1642,0
|
|
20241018,142000,362227128,1642,1642,1642,1642,0
|
|
20241018,141900,362227128,1642,1642,1642,1642,3
|
|
20241018,141800,362222202,1639,1634,1639,1634,127
|
|
20241018,141700,362014054,1634,1634,1634,1634,260
|
|
20241018,141600,361589214,1634,1634,1634,1634,219
|
|
20241018,141500,361231368,1634,1634,1634,1634,0
|
|
20241018,141400,361231368,1634,1634,1634,1634,2422
|
|
20241018,141300,357273820,1634,1634,1634,1634,0
|
|
20241018,141200,357273820,1634,1634,1634,1634,2
|
|
20241018,141100,357270552,1634,1634,1634,1634,0
|
|
20241018,141000,357270552,1634,1634,1634,1634,0
|
|
20241018,140900,357270552,1634,1633,1634,1633,959
|
|
20241018,140800,355703563,1634,1648,1648,1601,23012
|
|
20241018,140700,318466279,1648,1646,1648,1630,1949
|
|
20241018,140600,315262652,1648,1640,1648,1624,22734
|
|
20241018,140500,278324833,1654,1654,1654,1654,2
|
|
20241018,140400,278321525,1638,1647,1647,1638,7502
|
|
20241018,140300,266008899,1657,1657,1657,1657,0
|
|
20241018,140200,266008899,1657,1649,1657,1649,303
|
|
20241018,140100,265509212,1649,1650,1656,1649,21
|
|
20241018,140000,265474561,1650,1650,1650,1650,14
|
|
20241018,135900,265451461,1658,1658,1658,1658,2
|
|
20241018,135800,265448145,1662,1650,1662,1648,1637
|
|
20241018,135700,262748842,1648,1678,1678,1647,3880
|
|
20241018,135600,256317876,1670,1675,1675,1670,171
|
|
20241018,135500,256032015,1689,1689,1689,1689,1
|
|
20241018,135400,256030326,1687,1681,1687,1681,46
|
|
20241018,135300,255952898,1700,1722,1722,1700,14404
|
|
20241018,135200,231453200,1722,1722,1722,1722,300
|
|
20241018,135100,230936600,1722,1722,1722,1722,0
|
|
20241018,135000,230936600,1722,1722,1722,1722,2
|
|
20241018,134900,230933156,1723,1723,1723,1723,1
|
|
20241018,134800,230931433,1712,1712,1712,1712,0
|
|
20241018,134700,230931433,1712,1712,1712,1712,1
|
|
20241018,134600,230929721,1724,1724,1724,1724,500
|
|
20241018,134500,230067721,1725,1725,1725,1725,0
|
|
20241018,134400,230067721,1725,1723,1725,1723,700
|
|
20241018,134300,228861013,1725,1725,1725,1725,2
|
|
20241018,134200,228857563,1709,1709,1709,1709,0
|
|
20241018,134100,228857563,1709,1709,1709,1709,0
|
|
20241018,134000,228857563,1709,1698,1709,1698,3980
|
|
20241018,133900,222090223,1700,1700,1700,1700,435
|
|
20241018,133800,221350723,1700,1700,1700,1700,0
|
|
20241018,133700,221350723,1700,1700,1700,1700,0
|
|
20241018,133600,221350723,1700,1700,1708,1700,880
|
|
20241018,133500,219853765,1709,1709,1709,1709,0
|
|
20241018,133400,219853765,1709,1709,1709,1709,0
|
|
20241018,133300,219853765,1709,1709,1709,1709,0
|
|
20241018,133200,219853765,1709,1709,1709,1709,0
|
|
20241018,133100,219853765,1709,1709,1709,1709,1
|
|
20241018,133000,219852056,1700,1700,1700,1700,0
|
|
20241018,132900,219852056,1700,1700,1700,1700,122
|
|
20241018,132800,219644656,1700,1700,1700,1700,30
|
|
20241018,132700,219593656,1700,1702,1702,1700,166
|
|
20241018,132600,219311336,1714,1714,1714,1714,0
|
|
20241018,132500,219311336,1714,1717,1717,1714,1913
|
|
20241018,132400,216030277,1725,1725,1725,1725,0
|
|
20241018,132300,216030277,1725,1725,1725,1725,17
|
|
20241018,132200,216000952,1725,1725,1725,1725,1
|
|
20241018,132100,215999227,1716,1716,1716,1716,0
|
|
20241018,132000,215999227,1716,1716,1716,1716,2
|
|
20241018,131900,215995795,1726,1726,1726,1726,1
|
|
20241018,131800,215994069,1713,1748,1749,1713,1438
|
|
20241018,131700,213516093,1749,1695,1749,1690,767
|
|
20241018,131600,212209234,1682,1661,1682,1661,5621
|
|
20241018,131500,202784026,1659,1657,1659,1657,1750
|
|
20241018,131400,199881683,1655,1655,1655,1655,785
|
|
20241018,131300,198582508,1655,1655,1655,1655,0
|
|
20241018,131200,198582508,1655,1655,1655,1655,13
|
|
20241018,131100,198560993,1644,1644,1644,1644,0
|
|
20241018,131000,198560993,1644,1644,1644,1644,0
|
|
20241018,130900,198560993,1644,1644,1644,1644,0
|
|
20241018,130800,198560993,1644,1654,1655,1644,698
|
|
20241018,130700,197409211,1651,1651,1651,1651,0
|
|
20241018,130600,197409211,1651,1651,1651,1651,551
|
|
20241018,130500,196499510,1641,1641,1641,1641,986
|
|
20241018,130400,194881484,1641,1641,1641,1641,0
|
|
20241018,130300,194881484,1641,1641,1641,1641,0
|
|
20241018,130200,194881484,1641,1641,1641,1641,0
|
|
20241018,130100,194881484,1641,1641,1641,1641,0
|
|
20241018,130000,194881484,1641,1641,1641,1641,0
|
|
20241018,125900,194881484,1641,1641,1641,1641,0
|
|
20241018,125800,194881484,1641,1641,1641,1641,0
|
|
20241018,125700,194881484,1641,1641,1641,1641,0
|
|
20241018,125600,194881484,1641,1641,1641,1641,2
|
|
20241018,125500,194878202,1655,1655,1655,1655,0
|
|
20241018,125400,194878202,1655,1655,1655,1655,0
|
|
20241018,125300,194878202,1655,1655,1655,1655,0
|
|
20241018,125200,194878202,1655,1655,1655,1655,0
|
|
20241018,125100,194878202,1655,1655,1655,1655,1
|
|
20241018,125000,194876547,1646,1646,1646,1646,0
|
|
20241018,124900,194876547,1646,1646,1646,1646,600
|
|
20241018,124800,193888947,1658,1658,1658,1658,0
|
|
20241018,124700,193888947,1658,1658,1658,1658,0
|
|
20241018,124600,193888947,1658,1658,1658,1658,0
|
|
20241018,124500,193888947,1658,1658,1658,1658,0
|
|
20241018,124400,193888947,1658,1658,1658,1658,144
|
|
20241018,124300,193650195,1658,1658,1658,1658,0
|
|
20241018,124200,193650195,1658,1658,1658,1658,0
|
|
20241018,124100,193650195,1658,1658,1658,1658,40
|
|
20241018,124000,193583875,1657,1657,1657,1657,71
|
|
20241018,123900,193466228,1657,1657,1657,1657,0
|
|
20241018,123800,193466228,1657,1657,1657,1657,0
|
|
20241018,123700,193466228,1657,1657,1657,1657,0
|
|
20241018,123600,193466228,1657,1644,1657,1644,7
|
|
20241018,123500,193454668,1644,1644,1644,1644,1
|
|
20241018,123400,193453024,1657,1657,1657,1657,59
|
|
20241018,123300,193355261,1648,1648,1648,1648,271
|
|
20241018,123200,192908653,1658,1658,1658,1658,0
|
|
20241018,123100,192908653,1658,1658,1658,1658,277
|
|
20241018,123000,192449387,1658,1658,1658,1658,0
|
|
20241018,122900,192449387,1658,1658,1658,1658,0
|
|
20241018,122800,192449387,1658,1658,1658,1658,0
|
|
20241018,122700,192449387,1658,1658,1658,1658,0
|
|
20241018,122600,192449387,1658,1658,1658,1658,0
|
|
20241018,122500,192449387,1658,1658,1658,1658,1
|
|
20241018,122400,192447729,1659,1659,1659,1659,0
|
|
20241018,122300,192447729,1659,1659,1659,1659,0
|
|
20241018,122200,192447729,1659,1659,1659,1659,0
|
|
20241018,122100,192447729,1659,1659,1659,1659,0
|
|
20241018,122000,192447729,1659,1659,1659,1659,0
|
|
20241018,121900,192447729,1659,1659,1659,1659,0
|
|
20241018,121800,192447729,1659,1659,1659,1659,0
|
|
20241018,121700,192447729,1659,1659,1659,1659,0
|
|
20241018,121600,192447729,1659,1659,1659,1659,0
|
|
20241018,121500,192447729,1659,1659,1659,1659,0
|
|
20241018,121400,192447729,1659,1659,1659,1659,0
|
|
20241018,121300,192447729,1659,1659,1659,1659,0
|
|
20241018,121200,192447729,1659,1659,1659,1659,0
|
|
20241018,121100,192447729,1659,1659,1659,1659,286
|
|
20241018,121000,191973255,1658,1651,1658,1651,410
|
|
20241018,120900,191296247,1638,1638,1638,1638,0
|
|
20241018,120800,191296247,1638,1639,1639,1638,10892
|
|
20241018,120700,173454444,1639,1639,1639,1639,0
|
|
20241018,120600,173454444,1639,1639,1639,1639,0
|
|
20241018,120500,173454444,1639,1641,1641,1639,5278
|
|
20241018,120400,164800023,1651,1651,1651,1651,1
|
|
20241018,120300,164798372,1640,1640,1640,1640,0
|
|
20241018,120200,164798372,1640,1640,1640,1640,0
|
|
20241018,120100,164798372,1640,1641,1641,1640,1170
|
|
20241018,120000,162879340,1641,1651,1651,1640,8451
|
|
20241018,115900,149006944,1652,1652,1652,1652,0
|
|
20241018,115800,149006944,1652,1652,1652,1652,0
|
|
20241018,115700,149006944,1652,1652,1652,1652,521
|
|
20241018,115600,148146252,1662,1662,1662,1662,1
|
|
20241018,115500,148144590,1652,1652,1652,1652,20
|
|
20241018,115400,148111550,1662,1662,1662,1662,0
|
|
20241018,115300,148111550,1662,1662,1662,1662,0
|
|
20241018,115200,148111550,1662,1662,1662,1662,0
|
|
20241018,115100,148111550,1662,1662,1662,1662,0
|
|
20241018,115000,148111550,1662,1662,1662,1662,1
|
|
20241018,114900,148109888,1663,1663,1663,1663,0
|
|
20241018,114800,148109888,1663,1663,1663,1663,0
|
|
20241018,114700,148109888,1663,1663,1663,1663,0
|
|
20241018,114600,148109888,1663,1663,1663,1663,0
|
|
20241018,114500,148109888,1663,1663,1663,1663,0
|
|
20241018,114400,148109888,1663,1663,1663,1663,0
|
|
20241018,114300,148109888,1663,1663,1663,1663,0
|
|
20241018,114200,148109888,1663,1663,1663,1663,0
|
|
20241018,114100,148109888,1663,1663,1663,1663,0
|
|
20241018,114000,148109888,1663,1663,1663,1663,0
|
|
20241018,113900,148109888,1663,1652,1663,1652,362
|
|
20241018,113800,147509884,1653,1653,1653,1653,0
|
|
20241018,113700,147509884,1653,1653,1653,1653,0
|
|
20241018,113600,147509884,1653,1653,1653,1653,0
|
|
20241018,113500,147509884,1653,1653,1653,1653,0
|
|
20241018,113400,147509884,1653,1653,1653,1653,0
|
|
20241018,113300,147509884,1653,1653,1653,1653,0
|
|
20241018,113200,147509884,1653,1653,1653,1653,0
|
|
20241018,113100,147509884,1653,1653,1653,1653,0
|
|
20241018,113000,147509884,1653,1653,1653,1653,0
|
|
20241018,112900,147509884,1653,1653,1653,1653,0
|
|
20241018,112800,147509884,1653,1653,1653,1653,286
|
|
20241018,112700,147037126,1653,1653,1653,1653,0
|
|
20241018,112600,147037126,1653,1653,1653,1653,0
|
|
20241018,112500,147037126,1653,1653,1653,1653,0
|
|
20241018,112400,147037126,1653,1653,1653,1653,0
|
|
20241018,112300,147037126,1653,1654,1654,1653,766
|
|
20241018,112200,145770571,1663,1663,1663,1663,0
|
|
20241018,112100,145770571,1663,1663,1663,1663,0
|
|
20241018,112000,145770571,1663,1663,1663,1663,0
|
|
20241018,111900,145770571,1663,1663,1663,1663,0
|
|
20241018,111800,145770571,1663,1663,1663,1663,0
|
|
20241018,111700,145770571,1663,1663,1663,1663,0
|
|
20241018,111600,145770571,1663,1663,1663,1663,0
|
|
20241018,111500,145770571,1663,1663,1663,1663,0
|
|
20241018,111400,145770571,1663,1663,1663,1663,0
|
|
20241018,111300,145770571,1663,1663,1663,1663,0
|
|
20241018,111200,145770571,1663,1663,1663,1663,0
|
|
20241018,111100,145770571,1663,1663,1663,1663,0
|
|
20241018,111000,145770571,1663,1663,1663,1663,0
|
|
20241018,110900,145770571,1663,1663,1663,1663,0
|
|
20241018,110800,145770571,1663,1663,1663,1663,0
|
|
20241018,110700,145770571,1663,1663,1663,1663,1
|
|
20241018,110600,145768908,1659,1659,1659,1659,0
|
|
20241018,110500,145768908,1659,1659,1659,1659,0
|
|
20241018,110400,145768908,1659,1659,1659,1659,0
|
|
20241018,110300,145768908,1659,1659,1659,1659,0
|
|
20241018,110200,145768908,1659,1655,1659,1655,3616
|
|
20241018,110100,139776546,1653,1652,1653,1652,560
|
|
20241018,110000,138850950,1642,1642,1642,1642,0
|
|
20241018,105900,138850950,1642,1642,1642,1642,179
|
|
20241018,105800,138557032,1652,1652,1652,1652,0
|
|
20241018,105700,138557032,1652,1652,1652,1652,0
|
|
20241018,105600,138557032,1652,1652,1652,1652,0
|
|
20241018,105500,138557032,1652,1652,1652,1652,0
|
|
20241018,105400,138557032,1652,1652,1652,1652,0
|
|
20241018,105300,138557032,1652,1652,1652,1652,0
|
|
20241018,105200,138557032,1652,1652,1652,1652,0
|
|
20241018,105100,138557032,1652,1652,1652,1652,0
|
|
20241018,105000,138557032,1652,1652,1652,1652,0
|
|
20241018,104900,138557032,1652,1652,1652,1652,1
|
|
20241018,104800,138555380,1642,1642,1642,1642,1200
|
|
20241018,104700,136584980,1654,1654,1654,1654,0
|
|
20241018,104600,136584980,1654,1654,1654,1654,0
|
|
20241018,104500,136584980,1654,1654,1654,1654,1
|
|
20241018,104400,136583326,1655,1655,1655,1655,0
|
|
20241018,104300,136583326,1655,1655,1655,1655,0
|
|
20241018,104200,136583326,1655,1655,1655,1655,0
|
|
20241018,104100,136583326,1655,1655,1655,1655,1
|
|
20241018,104000,136581671,1642,1645,1645,1642,1520
|
|
20241018,103900,134082747,1646,1650,1650,1646,234
|
|
20241018,103800,133697372,1657,1657,1657,1657,0
|
|
20241018,103700,133697372,1657,1657,1657,1657,0
|
|
20241018,103600,133697372,1657,1657,1657,1657,0
|
|
20241018,103500,133697372,1657,1657,1657,1657,0
|
|
20241018,103400,133697372,1657,1649,1657,1649,40
|
|
20241018,103300,133631404,1645,1645,1645,1645,0
|
|
20241018,103200,133631404,1645,1645,1645,1645,1
|
|
20241018,103100,133629759,1645,1645,1645,1645,1
|
|
20241018,103000,133628114,1649,1649,1649,1649,0
|
|
20241018,102900,133628114,1649,1649,1649,1649,0
|
|
20241018,102800,133628114,1649,1649,1649,1649,46
|
|
20241018,102700,133552260,1659,1659,1659,1659,0
|
|
20241018,102600,133552260,1659,1659,1659,1659,3
|
|
20241018,102500,133547283,1646,1646,1646,1646,0
|
|
20241018,102400,133547283,1646,1646,1647,1646,196
|
|
20241018,102300,133224652,1659,1659,1659,1659,0
|
|
20241018,102200,133224652,1659,1659,1659,1659,0
|
|
20241018,102100,133224652,1659,1659,1659,1659,0
|
|
20241018,102000,133224652,1659,1659,1659,1659,0
|
|
20241018,101900,133224652,1659,1659,1659,1659,0
|
|
20241018,101800,133224652,1659,1659,1659,1659,43
|
|
20241018,101700,133153315,1664,1664,1664,1664,0
|
|
20241018,101600,133153315,1664,1664,1664,1664,0
|
|
20241018,101500,133153315,1664,1664,1664,1664,0
|
|
20241018,101400,133153315,1664,1664,1664,1664,0
|
|
20241018,101300,133153315,1664,1664,1664,1664,0
|
|
20241018,101200,133153315,1664,1664,1664,1664,0
|
|
20241018,101100,133153315,1664,1664,1664,1664,0
|
|
20241018,101000,133153315,1664,1664,1664,1664,0
|
|
20241018,100900,133153315,1664,1664,1664,1664,0
|
|
20241018,100800,133153315,1664,1664,1664,1664,0
|
|
20241018,100700,133153315,1664,1664,1664,1664,0
|
|
20241018,100600,133153315,1664,1656,1664,1638,5824
|
|
20241018,100500,123573386,1670,1670,1670,1670,0
|
|
20241018,100400,123573386,1670,1670,1670,1670,0
|
|
20241018,100300,123573386,1670,1670,1670,1670,0
|
|
20241018,100200,123573386,1670,1670,1670,1670,0
|
|
20241018,100100,123573386,1670,1670,1670,1670,0
|
|
20241018,100000,123573386,1670,1670,1670,1670,0
|
|
20241018,095900,123573386,1670,1670,1670,1670,0
|
|
20241018,095800,123573386,1670,1670,1670,1670,10
|
|
20241018,095700,123556686,1677,1677,1677,1677,3
|
|
20241018,095600,123551655,1669,1668,1669,1668,2278
|
|
20241018,095500,119749674,1668,1668,1668,1668,0
|
|
20241018,095400,119749674,1668,1668,1668,1668,0
|
|
20241018,095300,119749674,1668,1668,1668,1668,0
|
|
20241018,095200,119749674,1668,1668,1668,1668,0
|
|
20241018,095100,119749674,1668,1668,1668,1668,0
|
|
20241018,095000,119749674,1668,1668,1668,1668,0
|
|
20241018,094900,119749674,1668,1668,1668,1668,110
|
|
20241018,094800,119566194,1668,1668,1668,1668,0
|
|
20241018,094700,119566194,1668,1668,1668,1668,0
|
|
20241018,094600,119566194,1668,1668,1668,1668,0
|
|
20241018,094500,119566194,1668,1664,1668,1664,249
|
|
20241018,094400,119151088,1664,1664,1664,1664,200
|
|
20241018,094300,118818288,1664,1664,1664,1664,0
|
|
20241018,094200,118818288,1664,1664,1664,1664,0
|
|
20241018,094100,118818288,1664,1664,1664,1664,118
|
|
20241018,094000,118621936,1644,1644,1644,1644,0
|
|
20241018,093900,118621936,1644,1644,1644,1644,0
|
|
20241018,093800,118621936,1644,1644,1644,1644,0
|
|
20241018,093700,118621936,1644,1644,1644,1644,480
|
|
20241018,093600,117832816,1658,1658,1658,1658,0
|
|
20241018,093500,117832816,1658,1658,1658,1658,0
|
|
20241018,093400,117832816,1658,1658,1658,1658,0
|
|
20241018,093300,117832816,1658,1658,1658,1658,0
|
|
20241018,093200,117832816,1658,1658,1658,1658,0
|
|
20241018,093100,117832816,1658,1658,1658,1658,0
|
|
20241018,093000,117832816,1658,1658,1658,1658,54
|
|
20241018,092900,117743284,1658,1659,1659,1658,420
|
|
20241018,092800,117046510,1659,1658,1659,1658,15
|
|
20241018,092700,117021627,1658,1658,1658,1658,0
|
|
20241018,092600,117021627,1658,1658,1658,1658,0
|
|
20241018,092500,117021627,1658,1658,1658,1658,0
|
|
20241018,092400,117021627,1658,1658,1658,1658,0
|
|
20241018,092300,117021627,1658,1658,1658,1658,0
|
|
20241018,092200,117021627,1658,1658,1658,1658,0
|
|
20241018,092100,117021627,1658,1658,1658,1658,0
|
|
20241018,092000,117021627,1658,1658,1658,1658,380
|
|
20241018,091900,116391587,1658,1658,1658,1658,0
|
|
20241018,091800,116391587,1658,1658,1658,1658,0
|
|
20241018,091700,116391587,1658,1658,1658,1658,1
|
|
20241018,091600,116389929,1640,1640,1640,1640,0
|
|
20241018,091500,116389929,1640,1640,1640,1640,826
|
|
20241018,091400,115035289,1640,1640,1640,1640,26604
|
|
20241018,091300,71404729,1640,1640,1640,1640,0
|
|
20241018,091200,71404729,1640,1640,1640,1640,857
|
|
20241018,091100,69999249,1640,1640,1640,1640,767
|
|
20241018,091000,68741369,1640,1624,1640,1624,24865
|
|
20241018,090900,28090643,1622,1612,1622,1611,604
|
|
20241018,090800,27116014,1607,1607,1607,1607,11
|
|
20241018,090700,27098337,1628,1641,1641,1600,13983
|
|
20241018,090600,4559455,1641,1641,1641,1641,0
|
|
20241018,090500,4559455,1641,1641,1641,1641,380
|
|
20241018,090400,3935875,1640,1655,1655,1640,604
|
|
20241018,090300,2945065,1659,1658,1660,1640,601
|
|
20241018,090200,1953817,1660,1660,1660,1659,128
|
|
20241018,090100,1741340,1660,1660,1660,1660,0
|
|
20241018,090000,1741340,1660,1660,1660,1660,1049
|