650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,194700,231458706,1692,1692,1692,1692,448
|
|
20241011,194600,231458706,1692,1692,1692,1692,0
|
|
20241011,194500,231458706,1692,1692,1692,1692,0
|
|
20241011,194400,231458706,1692,1692,1692,1692,0
|
|
20241011,194300,231458706,1692,1692,1692,1692,0
|
|
20241011,194200,231458706,1692,1692,1692,1692,0
|
|
20241011,194100,231458706,1692,1692,1692,1692,0
|
|
20241011,194000,231458706,1692,1692,1692,1692,0
|
|
20241011,193900,231458706,1692,1692,1692,1692,0
|
|
20241011,193800,231458706,1692,1692,1692,1692,0
|
|
20241011,193700,231458706,1692,1692,1692,1692,0
|
|
20241011,193600,231458706,1692,1692,1692,1692,0
|
|
20241011,193500,231458706,1692,1692,1692,1692,0
|
|
20241011,193400,231458706,1692,1692,1692,1692,0
|
|
20241011,193300,231458706,1692,1692,1692,1692,0
|
|
20241011,193200,231458706,1692,1692,1692,1692,0
|
|
20241011,193100,231458706,1692,1692,1692,1692,0
|
|
20241011,193000,231458706,1692,1692,1692,1692,0
|
|
20241011,192900,231458706,1692,1692,1692,1692,0
|
|
20241011,192800,231458706,1692,1692,1692,1692,0
|
|
20241011,192700,231458706,1692,1692,1692,1692,0
|
|
20241011,192600,231458706,1692,1692,1692,1692,0
|
|
20241011,192500,231458706,1692,1692,1692,1692,0
|
|
20241011,192400,231458706,1692,1692,1692,1692,0
|
|
20241011,192300,231458706,1692,1692,1692,1692,0
|
|
20241011,192200,231458706,1692,1692,1692,1692,0
|
|
20241011,192100,231458706,1692,1692,1692,1692,0
|
|
20241011,192000,231458706,1692,1692,1692,1692,0
|
|
20241011,191900,231458706,1692,1692,1692,1692,0
|
|
20241011,191800,231458706,1692,1692,1692,1692,0
|
|
20241011,191700,231458706,1692,1692,1692,1692,448
|
|
20241011,191600,231458706,1692,1692,1692,1692,0
|
|
20241011,191500,231458706,1692,1692,1692,1692,0
|
|
20241011,191400,231458706,1692,1692,1692,1692,0
|
|
20241011,191300,231458706,1692,1692,1692,1692,0
|
|
20241011,191200,231458706,1692,1692,1692,1692,0
|
|
20241011,191100,231458706,1692,1692,1692,1692,0
|
|
20241011,191000,231458706,1692,1692,1692,1692,0
|
|
20241011,190900,231458706,1692,1692,1692,1692,0
|
|
20241011,190800,231458706,1692,1692,1692,1692,0
|
|
20241011,190700,231458706,1692,1692,1692,1692,0
|
|
20241011,190600,231458706,1692,1692,1692,1692,0
|
|
20241011,190500,231458706,1692,1692,1692,1692,0
|
|
20241011,190400,231458706,1692,1692,1692,1692,0
|
|
20241011,190300,231458706,1692,1692,1692,1692,0
|
|
20241011,190200,231458706,1692,1692,1692,1692,0
|
|
20241011,190100,231458706,1692,1692,1692,1692,0
|
|
20241011,190000,231458706,1692,1692,1692,1692,0
|
|
20241011,185900,231458706,1692,1692,1692,1692,0
|
|
20241011,185800,231458706,1692,1692,1692,1692,0
|
|
20241011,185700,231458706,1692,1692,1692,1692,0
|
|
20241011,185600,231458706,1692,1692,1692,1692,0
|
|
20241011,185500,231458706,1692,1692,1692,1692,0
|
|
20241011,185400,231458706,1692,1692,1692,1692,0
|
|
20241011,185300,231458706,1692,1692,1692,1692,0
|
|
20241011,185200,231458706,1692,1692,1692,1692,0
|
|
20241011,185100,231458706,1692,1692,1692,1692,0
|
|
20241011,185000,231458706,1692,1692,1692,1692,0
|
|
20241011,184900,231458706,1692,1692,1692,1692,0
|
|
20241011,184800,231458706,1692,1692,1692,1692,0
|
|
20241011,184700,231458706,1692,1692,1692,1692,448
|
|
20241011,184600,231458706,1692,1692,1692,1692,0
|
|
20241011,184500,231458706,1692,1692,1692,1692,0
|
|
20241011,184400,231458706,1692,1692,1692,1692,0
|
|
20241011,184300,231458706,1692,1692,1692,1692,0
|
|
20241011,184200,231458706,1692,1692,1692,1692,0
|
|
20241011,184100,231458706,1692,1692,1692,1692,0
|
|
20241011,184000,231458706,1692,1692,1692,1692,0
|
|
20241011,183900,231458706,1692,1692,1692,1692,0
|
|
20241011,183800,231458706,1692,1692,1692,1692,0
|
|
20241011,183700,231458706,1692,1692,1692,1692,0
|
|
20241011,183600,231458706,1692,1692,1692,1692,0
|
|
20241011,183500,231458706,1692,1692,1692,1692,0
|
|
20241011,183400,231458706,1692,1692,1692,1692,0
|
|
20241011,183300,231458706,1692,1692,1692,1692,0
|
|
20241011,183200,231458706,1692,1692,1692,1692,0
|
|
20241011,183100,231458706,1692,1692,1692,1692,0
|
|
20241011,183000,231458706,1692,1692,1692,1692,0
|
|
20241011,182900,231458706,1692,1692,1692,1692,0
|
|
20241011,182800,231458706,1692,1692,1692,1692,0
|
|
20241011,182700,231458706,1692,1692,1692,1692,0
|
|
20241011,182600,231458706,1692,1692,1692,1692,0
|
|
20241011,182500,231458706,1692,1692,1692,1692,0
|
|
20241011,182400,231458706,1692,1692,1692,1692,0
|
|
20241011,182300,231458706,1692,1692,1692,1692,0
|
|
20241011,182200,231458706,1692,1692,1692,1692,0
|
|
20241011,182100,231458706,1692,1692,1692,1692,0
|
|
20241011,182000,231458706,1692,1692,1692,1692,0
|
|
20241011,181900,231458706,1692,1692,1692,1692,0
|
|
20241011,181800,231458706,1692,1692,1692,1692,0
|
|
20241011,181700,231458706,1692,1692,1692,1692,448
|
|
20241011,181600,231458706,1692,1692,1692,1692,0
|
|
20241011,181500,231458706,1692,1692,1692,1692,0
|
|
20241011,181400,231458706,1692,1692,1692,1692,0
|
|
20241011,181300,231458706,1692,1692,1692,1692,0
|
|
20241011,181200,231458706,1692,1692,1692,1692,0
|
|
20241011,181100,231458706,1692,1692,1692,1692,0
|
|
20241011,181000,231458706,1692,1692,1692,1692,0
|
|
20241011,180900,231458706,1692,1692,1692,1692,0
|
|
20241011,180800,231458706,1692,1692,1692,1692,0
|
|
20241011,180700,231458706,1692,1692,1692,1692,0
|
|
20241011,180600,231458706,1692,1692,1692,1692,0
|
|
20241011,180500,231458706,1692,1692,1692,1692,0
|
|
20241011,180400,231458706,1692,1692,1692,1692,0
|
|
20241011,180300,231458706,1692,1692,1692,1692,0
|
|
20241011,180200,231458706,1692,1692,1692,1692,0
|
|
20241011,180100,231458706,1692,1692,1692,1692,0
|
|
20241011,180000,231458706,1692,1692,1692,1692,0
|
|
20241011,175900,231458706,1692,1692,1692,1692,0
|
|
20241011,175800,231458706,1692,1692,1692,1692,0
|
|
20241011,175700,231458706,1692,1692,1692,1692,0
|
|
20241011,175600,231458706,1692,1692,1692,1692,0
|
|
20241011,175500,231458706,1692,1692,1692,1692,0
|
|
20241011,175400,231458706,1692,1692,1692,1692,0
|
|
20241011,175300,231458706,1692,1692,1692,1692,0
|
|
20241011,175200,231458706,1692,1692,1692,1692,0
|
|
20241011,175100,231458706,1692,1692,1692,1692,0
|
|
20241011,175000,231458706,1692,1692,1692,1692,0
|
|
20241011,174900,231458706,1692,1692,1692,1692,0
|
|
20241011,174800,231458706,1692,1692,1692,1692,0
|
|
20241011,174700,231458706,1692,1692,1692,1692,448
|
|
20241011,174600,231458706,1692,1692,1692,1692,0
|
|
20241011,174500,231458706,1692,1692,1692,1692,0
|
|
20241011,174400,231458706,1692,1692,1692,1692,0
|
|
20241011,174300,231458706,1692,1692,1692,1692,0
|
|
20241011,174200,231458706,1692,1692,1692,1692,0
|
|
20241011,174100,231458706,1692,1692,1692,1692,0
|
|
20241011,174000,231458706,1692,1692,1692,1692,0
|
|
20241011,173900,231458706,1692,1692,1692,1692,0
|
|
20241011,173800,231458706,1692,1692,1692,1692,0
|
|
20241011,173700,231458706,1692,1692,1692,1692,0
|
|
20241011,173600,231458706,1692,1692,1692,1692,0
|
|
20241011,173500,231458706,1692,1692,1692,1692,0
|
|
20241011,173400,231458706,1692,1692,1692,1692,0
|
|
20241011,173300,231458706,1692,1692,1692,1692,0
|
|
20241011,173200,231458706,1692,1692,1692,1692,0
|
|
20241011,173100,231458706,1692,1692,1692,1692,0
|
|
20241011,173000,231458706,1692,1692,1692,1692,0
|
|
20241011,172900,231458706,1692,1692,1692,1692,0
|
|
20241011,172800,231458706,1692,1692,1692,1692,0
|
|
20241011,172700,231458706,1692,1692,1692,1692,0
|
|
20241011,172600,231458706,1692,1692,1692,1692,0
|
|
20241011,172500,231458706,1692,1692,1692,1692,0
|
|
20241011,172400,231458706,1692,1692,1692,1692,0
|
|
20241011,172300,231458706,1692,1692,1692,1692,0
|
|
20241011,172200,231458706,1692,1692,1692,1692,0
|
|
20241011,172100,231458706,1692,1692,1692,1692,0
|
|
20241011,172000,231458706,1692,1692,1692,1692,0
|
|
20241011,171900,231458706,1692,1692,1692,1692,0
|
|
20241011,171800,231458706,1692,1692,1692,1692,0
|
|
20241011,171700,231458706,1692,1692,1692,1692,448
|
|
20241011,171600,231458706,1692,1692,1692,1692,0
|
|
20241011,171500,231458706,1692,1692,1692,1692,0
|
|
20241011,171400,231458706,1692,1692,1692,1692,0
|
|
20241011,171300,231458706,1692,1692,1692,1692,0
|
|
20241011,171200,231458706,1692,1692,1692,1692,0
|
|
20241011,171100,231458706,1692,1692,1692,1692,0
|
|
20241011,171000,231458706,1692,1692,1692,1692,0
|
|
20241011,170900,231458706,1692,1692,1692,1692,0
|
|
20241011,170800,231458706,1692,1692,1692,1692,0
|
|
20241011,170700,231458706,1692,1692,1692,1692,0
|
|
20241011,170600,231458706,1692,1692,1692,1692,0
|
|
20241011,170500,231458706,1692,1692,1692,1692,0
|
|
20241011,170400,231458706,1692,1692,1692,1692,0
|
|
20241011,170300,231458706,1692,1692,1692,1692,0
|
|
20241011,170200,231458706,1692,1692,1692,1692,0
|
|
20241011,170100,231458706,1692,1692,1692,1692,0
|
|
20241011,170000,231458706,1692,1692,1692,1692,0
|
|
20241011,165900,231458706,1692,1692,1692,1692,0
|
|
20241011,165800,231458706,1692,1692,1692,1692,0
|
|
20241011,165700,231458706,1692,1692,1692,1692,0
|
|
20241011,165600,231458706,1692,1692,1692,1692,0
|
|
20241011,165500,231458706,1692,1692,1692,1692,0
|
|
20241011,165400,231458706,1692,1692,1692,1692,0
|
|
20241011,165300,231458706,1692,1692,1692,1692,0
|
|
20241011,165200,231458706,1692,1692,1692,1692,0
|
|
20241011,165100,231458706,1692,1692,1692,1692,0
|
|
20241011,165000,231458706,1692,1692,1692,1692,0
|
|
20241011,164900,231458706,1692,1692,1692,1692,0
|
|
20241011,164800,231458706,1692,1692,1692,1692,0
|
|
20241011,164700,231458706,1692,1692,1692,1692,448
|
|
20241011,164600,231458706,1692,1692,1692,1692,0
|
|
20241011,164500,231458706,1692,1692,1692,1692,0
|
|
20241011,164400,231458706,1692,1692,1692,1692,0
|
|
20241011,164300,231458706,1692,1692,1692,1692,0
|
|
20241011,164200,231458706,1692,1692,1692,1692,0
|
|
20241011,164100,231458706,1692,1692,1692,1692,0
|
|
20241011,164000,231458706,1692,1692,1692,1692,0
|
|
20241011,163900,231458706,1692,1692,1692,1692,0
|
|
20241011,163800,231458706,1692,1692,1692,1692,0
|
|
20241011,163700,231458706,1692,1692,1692,1692,0
|
|
20241011,163600,231458706,1692,1692,1692,1692,0
|
|
20241011,163500,231458706,1692,1692,1692,1692,0
|
|
20241011,163400,231458706,1692,1692,1692,1692,0
|
|
20241011,163300,231458706,1692,1692,1692,1692,0
|
|
20241011,163200,231458706,1692,1692,1692,1692,0
|
|
20241011,163100,231458706,1692,1692,1692,1692,0
|
|
20241011,163000,231458706,1692,1692,1692,1692,0
|
|
20241011,162900,231458706,1692,1692,1692,1692,0
|
|
20241011,162800,231458706,1692,1692,1692,1692,0
|
|
20241011,162700,231458706,1692,1692,1692,1692,0
|
|
20241011,162600,231458706,1692,1692,1692,1692,0
|
|
20241011,162500,231458706,1692,1692,1692,1692,0
|
|
20241011,162400,231458706,1692,1692,1692,1692,0
|
|
20241011,162300,231458706,1692,1692,1692,1692,0
|
|
20241011,162200,231458706,1692,1692,1692,1692,0
|
|
20241011,162100,231458706,1692,1692,1692,1692,0
|
|
20241011,162000,231458706,1692,1692,1692,1692,0
|
|
20241011,161900,231458706,1692,1692,1692,1692,0
|
|
20241011,161800,231458706,1692,1692,1692,1692,0
|
|
20241011,161700,231458706,1692,1692,1692,1692,448
|
|
20241011,161600,231458706,1692,1692,1692,1692,0
|
|
20241011,161500,231458706,1692,1692,1692,1692,0
|
|
20241011,161400,231458706,1692,1692,1692,1692,0
|
|
20241011,161300,231458706,1692,1692,1692,1692,0
|
|
20241011,161200,231458706,1692,1692,1692,1692,0
|
|
20241011,161100,231458706,1692,1692,1692,1692,0
|
|
20241011,161000,231458706,1692,1692,1692,1692,0
|
|
20241011,160900,231458706,1692,1692,1692,1692,0
|
|
20241011,160800,231458706,1692,1692,1692,1692,0
|
|
20241011,160700,231458706,1692,1692,1692,1692,0
|
|
20241011,160600,231458706,1692,1692,1692,1692,0
|
|
20241011,160500,231458706,1692,1692,1692,1692,0
|
|
20241011,160400,231458706,1692,1692,1692,1692,0
|
|
20241011,160300,231458706,1692,1692,1692,1692,0
|
|
20241011,160200,231458706,1692,1692,1692,1692,0
|
|
20241011,160100,231458706,1692,1692,1692,1692,0
|
|
20241011,160000,231458706,1692,1692,1692,1692,0
|
|
20241011,155900,231458706,1692,1692,1692,1692,0
|
|
20241011,155800,231458706,1692,1692,1692,1692,0
|
|
20241011,155700,231458706,1692,1692,1692,1692,0
|
|
20241011,155600,231458706,1692,1692,1692,1692,0
|
|
20241011,155500,231458706,1692,1692,1692,1692,0
|
|
20241011,155400,231458706,1692,1692,1692,1692,0
|
|
20241011,155300,231458706,1692,1692,1692,1692,0
|
|
20241011,155200,231458706,1692,1692,1692,1692,0
|
|
20241011,155100,231458706,1692,1692,1692,1692,0
|
|
20241011,155000,231458706,1692,1692,1692,1692,0
|
|
20241011,154900,231458706,1692,1692,1692,1692,0
|
|
20241011,154800,231458706,1692,1692,1692,1692,0
|
|
20241011,154700,231458706,1692,1692,1692,1692,448
|
|
20241011,154600,231458706,1692,1692,1692,1692,0
|
|
20241011,154500,231458706,1692,1692,1692,1692,0
|
|
20241011,154400,231458706,1692,1692,1692,1692,0
|
|
20241011,154300,231458706,1692,1692,1692,1692,0
|
|
20241011,154200,231458706,1692,1692,1692,1692,0
|
|
20241011,154100,231458706,1692,1692,1692,1692,0
|
|
20241011,154000,231458706,1692,1692,1692,1692,0
|
|
20241011,153900,231458706,1692,1692,1692,1692,0
|
|
20241011,153800,231458706,1692,1692,1692,1692,0
|
|
20241011,153700,231458706,1692,1692,1692,1692,0
|
|
20241011,153600,231458706,1692,1692,1692,1692,0
|
|
20241011,153500,231458706,1692,1692,1692,1692,0
|
|
20241011,153400,231458706,1692,1692,1692,1692,0
|
|
20241011,153300,231458706,1692,1692,1692,1692,0
|
|
20241011,153200,231458706,1692,1692,1692,1692,0
|
|
20241011,153100,231458706,1692,1692,1692,1692,0
|
|
20241011,153000,231458706,1692,1692,1692,1692,448
|
|
20241011,152900,230700690,1692,1692,1692,1692,0
|
|
20241011,152800,230700690,1692,1692,1692,1692,0
|
|
20241011,152700,230700690,1692,1692,1692,1692,0
|
|
20241011,152600,230700690,1692,1692,1692,1692,0
|
|
20241011,152500,230700690,1692,1692,1692,1692,0
|
|
20241011,152400,230700690,1692,1692,1692,1692,0
|
|
20241011,152300,230700690,1692,1692,1692,1692,0
|
|
20241011,152200,230700690,1692,1692,1692,1692,0
|
|
20241011,152100,230700690,1692,1692,1692,1692,0
|
|
20241011,152000,230700690,1692,1692,1692,1692,0
|
|
20241011,151900,230700690,1692,1688,1693,1688,726
|
|
20241011,151800,229474651,1689,1689,1689,1689,511
|
|
20241011,151700,228611572,1689,1689,1689,1689,125
|
|
20241011,151600,228400447,1688,1688,1689,1688,749
|
|
20241011,151500,227136132,1688,1688,1688,1688,126
|
|
20241011,151400,226923444,1688,1687,1688,1686,285
|
|
20241011,151300,226442714,1686,1686,1686,1686,38
|
|
20241011,151200,226378646,1686,1686,1686,1686,0
|
|
20241011,151100,226378646,1686,1687,1687,1685,2044
|
|
20241011,151000,222934444,1688,1688,1688,1688,0
|
|
20241011,150900,222934444,1688,1688,1688,1688,57
|
|
20241011,150800,222838228,1689,1689,1689,1689,0
|
|
20241011,150700,222838228,1689,1688,1689,1688,130
|
|
20241011,150600,222618768,1689,1689,1689,1689,14
|
|
20241011,150500,222595122,1689,1689,1689,1689,1
|
|
20241011,150400,222593433,1688,1689,1689,1688,1400
|
|
20241011,150300,220229933,1689,1691,1691,1689,555
|
|
20241011,150200,219292534,1691,1692,1693,1691,25
|
|
20241011,150100,219250235,1693,1693,1693,1692,4
|
|
20241011,150000,219243465,1689,1689,1689,1689,0
|
|
20241011,145900,219243465,1689,1689,1689,1689,115
|
|
20241011,145800,219049230,1694,1689,1694,1689,1935
|
|
20241011,145700,215781008,1691,1692,1692,1691,802
|
|
20241011,145600,214424825,1691,1692,1692,1691,81
|
|
20241011,145500,214287853,1693,1693,1693,1693,1
|
|
20241011,145400,214286160,1692,1692,1692,1692,0
|
|
20241011,145300,214286160,1692,1694,1694,1692,582
|
|
20241011,145200,213300294,1694,1692,1694,1692,494
|
|
20241011,145100,212464420,1692,1691,1692,1691,785
|
|
20241011,145000,211136983,1691,1690,1691,1690,32
|
|
20241011,144900,211082902,1689,1690,1690,1689,8
|
|
20241011,144800,211069389,1690,1689,1690,1689,935
|
|
20241011,144700,209490173,1690,1690,1690,1690,12
|
|
20241011,144600,209469893,1690,1691,1691,1690,61
|
|
20241011,144500,209366802,1692,1692,1692,1689,502
|
|
20241011,144400,208518913,1692,1692,1692,1692,0
|
|
20241011,144300,208518913,1692,1692,1692,1692,827
|
|
20241011,144200,207119629,1688,1689,1692,1688,1238
|
|
20241011,144100,205029834,1692,1692,1692,1692,1
|
|
20241011,144000,205028142,1688,1688,1692,1688,1133
|
|
20241011,143900,203115634,1688,1688,1688,1688,849
|
|
20241011,143800,201682522,1693,1693,1693,1693,0
|
|
20241011,143700,201682522,1693,1693,1693,1693,0
|
|
20241011,143600,201682522,1693,1693,1693,1693,0
|
|
20241011,143500,201682522,1693,1693,1693,1693,10
|
|
20241011,143400,201665592,1693,1693,1693,1693,0
|
|
20241011,143300,201665592,1693,1693,1693,1693,0
|
|
20241011,143200,201665592,1693,1691,1693,1691,8
|
|
20241011,143100,201652054,1691,1685,1693,1685,513
|
|
20241011,143000,200787628,1692,1692,1692,1691,3
|
|
20241011,142900,200782553,1691,1689,1691,1685,2632
|
|
20241011,142800,196345703,1691,1691,1691,1691,2
|
|
20241011,142700,196342321,1690,1690,1690,1690,280
|
|
20241011,142600,195869121,1693,1693,1693,1693,0
|
|
20241011,142500,195869121,1693,1693,1693,1693,0
|
|
20241011,142400,195869121,1693,1693,1693,1693,0
|
|
20241011,142300,195869121,1693,1693,1693,1693,0
|
|
20241011,142200,195869121,1693,1693,1693,1693,0
|
|
20241011,142100,195869121,1693,1692,1693,1691,1010
|
|
20241011,142000,194161202,1695,1695,1695,1695,0
|
|
20241011,141900,194161202,1695,1695,1695,1695,10
|
|
20241011,141800,194144252,1695,1695,1695,1695,0
|
|
20241011,141700,194144252,1695,1695,1695,1695,1
|
|
20241011,141600,194142557,1692,1692,1692,1692,540
|
|
20241011,141500,193228877,1696,1696,1696,1696,0
|
|
20241011,141400,193228877,1696,1696,1696,1696,2
|
|
20241011,141300,193225485,1696,1696,1696,1696,1
|
|
20241011,141200,193223789,1693,1692,1696,1692,214
|
|
20241011,141100,192861691,1693,1693,1693,1693,0
|
|
20241011,141000,192861691,1693,1693,1693,1693,1
|
|
20241011,140900,192859998,1693,1693,1693,1693,0
|
|
20241011,140800,192859998,1693,1693,1693,1693,0
|
|
20241011,140700,192859998,1693,1693,1693,1693,0
|
|
20241011,140600,192859998,1693,1693,1693,1693,0
|
|
20241011,140500,192859998,1693,1693,1693,1693,0
|
|
20241011,140400,192859998,1693,1693,1693,1693,0
|
|
20241011,140300,192859998,1693,1693,1693,1693,1000
|
|
20241011,140200,191166998,1693,1694,1695,1693,3
|
|
20241011,140100,191161916,1694,1691,1695,1691,7
|
|
20241011,140000,191150072,1696,1696,1696,1696,0
|
|
20241011,135900,191150072,1696,1696,1696,1696,0
|
|
20241011,135800,191150072,1696,1696,1696,1696,1
|
|
20241011,135700,191148376,1691,1694,1694,1691,1867
|
|
20241011,135600,187990198,1697,1697,1697,1697,0
|
|
20241011,135500,187990198,1697,1697,1697,1697,1
|
|
20241011,135400,187988501,1694,1694,1694,1694,1
|
|
20241011,135300,187986807,1698,1698,1698,1695,302
|
|
20241011,135200,187474911,1696,1697,1697,1696,506
|
|
20241011,135100,186616235,1698,1698,1698,1698,0
|
|
20241011,135000,186616235,1698,1698,1698,1698,0
|
|
20241011,134900,186616235,1698,1698,1698,1698,0
|
|
20241011,134800,186616235,1698,1698,1698,1698,1
|
|
20241011,134700,186614537,1698,1698,1698,1698,20
|
|
20241011,134600,186580577,1698,1697,1698,1697,239
|
|
20241011,134500,186174993,1698,1695,1698,1695,201
|
|
20241011,134400,185834295,1697,1697,1697,1697,0
|
|
20241011,134300,185834295,1697,1697,1697,1697,0
|
|
20241011,134200,185834295,1697,1697,1697,1697,500
|
|
20241011,134100,184985795,1698,1698,1698,1698,0
|
|
20241011,134000,184985795,1698,1698,1698,1698,1
|
|
20241011,133900,184984097,1694,1694,1694,1694,24
|
|
20241011,133800,184943441,1698,1698,1698,1698,0
|
|
20241011,133700,184943441,1698,1698,1698,1698,1
|
|
20241011,133600,184941743,1695,1698,1698,1695,5
|
|
20241011,133500,184933259,1696,1695,1696,1695,1704
|
|
20241011,133400,182043276,1696,1696,1696,1696,0
|
|
20241011,133300,182043276,1696,1695,1696,1695,1054
|
|
20241011,133200,180256693,1696,1696,1696,1696,0
|
|
20241011,133100,180256693,1696,1696,1696,1696,0
|
|
20241011,133000,180256693,1696,1695,1696,1695,1001
|
|
20241011,132900,178559997,1695,1695,1695,1695,0
|
|
20241011,132800,178559997,1695,1695,1695,1695,1
|
|
20241011,132700,178558302,1694,1694,1694,1694,2
|
|
20241011,132600,178554914,1695,1695,1695,1695,0
|
|
20241011,132500,178554914,1695,1695,1695,1695,30
|
|
20241011,132400,178504064,1692,1692,1695,1692,3
|
|
20241011,132300,178498985,1695,1692,1695,1691,886
|
|
20241011,132200,177000741,1693,1694,1695,1693,3
|
|
20241011,132100,176995659,1693,1695,1695,1693,3
|
|
20241011,132000,176990577,1692,1695,1695,1692,62
|
|
20241011,131900,176885670,1694,1694,1694,1694,0
|
|
20241011,131800,176885670,1694,1694,1694,1694,0
|
|
20241011,131700,176885670,1694,1694,1694,1694,0
|
|
20241011,131600,176885670,1694,1695,1695,1694,7
|
|
20241011,131500,176873811,1694,1694,1694,1694,670
|
|
20241011,131400,175738831,1694,1694,1694,1694,0
|
|
20241011,131300,175738831,1694,1694,1694,1694,1
|
|
20241011,131200,175737137,1692,1692,1692,1692,22
|
|
20241011,131100,175699913,1692,1691,1692,1691,48
|
|
20241011,131000,175618744,1692,1692,1692,1692,0
|
|
20241011,130900,175618744,1692,1692,1692,1692,20
|
|
20241011,130800,175584904,1692,1692,1692,1692,244
|
|
20241011,130700,175172056,1692,1692,1692,1692,5
|
|
20241011,130600,175163596,1692,1692,1692,1692,0
|
|
20241011,130500,175163596,1692,1692,1692,1692,0
|
|
20241011,130400,175163596,1692,1692,1692,1692,207
|
|
20241011,130300,174813352,1693,1693,1693,1693,0
|
|
20241011,130200,174813352,1693,1693,1693,1693,1
|
|
20241011,130100,174811659,1695,1695,1695,1695,0
|
|
20241011,130000,174811659,1695,1695,1695,1695,0
|
|
20241011,125900,174811659,1695,1695,1695,1695,0
|
|
20241011,125800,174811659,1695,1695,1695,1695,0
|
|
20241011,125700,174811659,1695,1695,1695,1695,0
|
|
20241011,125600,174811659,1695,1695,1695,1695,0
|
|
20241011,125500,174811659,1695,1695,1695,1695,0
|
|
20241011,125400,174811659,1695,1695,1695,1695,0
|
|
20241011,125300,174811659,1695,1695,1695,1695,0
|
|
20241011,125200,174811659,1695,1695,1695,1695,0
|
|
20241011,125100,174811659,1695,1695,1695,1695,1
|
|
20241011,125000,174809964,1695,1695,1695,1695,0
|
|
20241011,124900,174809964,1695,1695,1695,1695,0
|
|
20241011,124800,174809964,1695,1695,1695,1695,0
|
|
20241011,124700,174809964,1695,1695,1695,1695,1
|
|
20241011,124600,174808269,1686,1686,1686,1686,0
|
|
20241011,124500,174808269,1686,1686,1686,1686,500
|
|
20241011,124400,173965269,1695,1695,1695,1695,0
|
|
20241011,124300,173965269,1695,1695,1695,1695,0
|
|
20241011,124200,173965269,1695,1695,1695,1695,0
|
|
20241011,124100,173965269,1695,1695,1695,1695,0
|
|
20241011,124000,173965269,1695,1690,1695,1690,4
|
|
20241011,123900,173958504,1690,1683,1690,1682,1573
|
|
20241011,123800,171312664,1684,1684,1684,1684,0
|
|
20241011,123700,171312664,1684,1684,1685,1680,2202
|
|
20241011,123600,167612575,1686,1685,1686,1681,831
|
|
20241011,123500,166215234,1686,1686,1686,1686,1
|
|
20241011,123400,166213548,1686,1686,1686,1686,15
|
|
20241011,123300,166188258,1686,1686,1686,1686,2
|
|
20241011,123200,166184886,1687,1687,1687,1687,15
|
|
20241011,123100,166159581,1687,1687,1687,1687,10
|
|
20241011,123000,166142711,1689,1689,1689,1689,0
|
|
20241011,122900,166142711,1689,1689,1689,1689,0
|
|
20241011,122800,166142711,1689,1689,1689,1689,0
|
|
20241011,122700,166142711,1689,1689,1689,1689,0
|
|
20241011,122600,166142711,1689,1689,1689,1689,0
|
|
20241011,122500,166142711,1689,1689,1689,1689,1
|
|
20241011,122400,166141022,1681,1689,1689,1681,1875
|
|
20241011,122300,162985410,1689,1689,1689,1689,0
|
|
20241011,122200,162985410,1689,1689,1689,1689,0
|
|
20241011,122100,162985410,1689,1689,1689,1689,0
|
|
20241011,122000,162985410,1689,1689,1689,1689,0
|
|
20241011,121900,162985410,1689,1689,1689,1689,1
|
|
20241011,121800,162983721,1683,1684,1684,1683,89
|
|
20241011,121700,162833925,1689,1689,1689,1689,0
|
|
20241011,121600,162833925,1689,1689,1689,1689,1
|
|
20241011,121500,162832236,1684,1684,1684,1684,300
|
|
20241011,121400,162327036,1684,1685,1685,1684,51
|
|
20241011,121300,162241151,1684,1686,1686,1684,239
|
|
20241011,121200,161838631,1685,1685,1685,1685,600
|
|
20241011,121100,160827631,1690,1690,1690,1690,0
|
|
20241011,121000,160827631,1690,1690,1690,1690,0
|
|
20241011,120900,160827631,1690,1690,1690,1690,10
|
|
20241011,120800,160810731,1690,1690,1690,1690,0
|
|
20241011,120700,160810731,1690,1690,1690,1690,0
|
|
20241011,120600,160810731,1690,1690,1690,1690,0
|
|
20241011,120500,160810731,1690,1690,1690,1690,0
|
|
20241011,120400,160810731,1690,1685,1690,1685,227
|
|
20241011,120300,160428231,1685,1685,1685,1685,140
|
|
20241011,120200,160192331,1685,1685,1685,1685,0
|
|
20241011,120100,160192331,1685,1685,1685,1685,10
|
|
20241011,120000,160175481,1685,1685,1685,1685,797
|
|
20241011,115900,158832536,1690,1690,1690,1690,0
|
|
20241011,115800,158832536,1690,1690,1690,1690,0
|
|
20241011,115700,158832536,1690,1690,1690,1690,0
|
|
20241011,115600,158832536,1690,1690,1690,1690,0
|
|
20241011,115500,158832536,1690,1690,1690,1690,0
|
|
20241011,115400,158832536,1690,1690,1690,1690,0
|
|
20241011,115300,158832536,1690,1690,1690,1690,0
|
|
20241011,115200,158832536,1690,1689,1690,1685,304
|
|
20241011,115100,158320283,1689,1689,1689,1689,0
|
|
20241011,115000,158320283,1689,1690,1690,1684,1141
|
|
20241011,114900,156397228,1690,1690,1690,1686,603
|
|
20241011,114800,155380562,1686,1694,1694,1686,5303
|
|
20241011,114700,146419293,1699,1699,1699,1699,0
|
|
20241011,114600,146419293,1699,1699,1699,1699,0
|
|
20241011,114500,146419293,1699,1699,1699,1699,0
|
|
20241011,114400,146419293,1699,1699,1699,1699,0
|
|
20241011,114300,146419293,1699,1699,1699,1699,0
|
|
20241011,114200,146419293,1699,1699,1699,1699,0
|
|
20241011,114100,146419293,1699,1699,1699,1699,0
|
|
20241011,114000,146419293,1699,1699,1699,1699,0
|
|
20241011,113900,146419293,1699,1699,1699,1699,200
|
|
20241011,113800,146079493,1699,1699,1699,1699,1
|
|
20241011,113700,146077794,1693,1693,1693,1693,0
|
|
20241011,113600,146077794,1693,1699,1699,1693,54
|
|
20241011,113500,145986366,1693,1693,1693,1693,0
|
|
20241011,113400,145986366,1693,1693,1693,1693,778
|
|
20241011,113300,144669212,1699,1699,1699,1699,1
|
|
20241011,113200,144667513,1699,1693,1699,1693,4
|
|
20241011,113100,144660735,1700,1700,1700,1700,60
|
|
20241011,113000,144558735,1700,1691,1700,1691,1653
|
|
20241011,112900,141751928,1697,1697,1697,1697,935
|
|
20241011,112800,140165233,1691,1691,1691,1691,1462
|
|
20241011,112700,137692991,1697,1697,1697,1697,0
|
|
20241011,112600,137692991,1697,1697,1697,1697,0
|
|
20241011,112500,137692991,1697,1697,1697,1697,50
|
|
20241011,112400,137608141,1699,1699,1699,1699,0
|
|
20241011,112300,137608141,1699,1699,1699,1699,0
|
|
20241011,112200,137608141,1699,1691,1699,1691,301
|
|
20241011,112100,137099142,1691,1692,1692,1691,1469
|
|
20241011,112000,134615054,1692,1699,1699,1692,1980
|
|
20241011,111900,131264754,1699,1699,1699,1699,30
|
|
20241011,111800,131213784,1699,1699,1699,1699,0
|
|
20241011,111700,131213784,1699,1699,1699,1699,0
|
|
20241011,111600,131213784,1699,1699,1699,1699,0
|
|
20241011,111500,131213784,1699,1699,1699,1699,0
|
|
20241011,111400,131213784,1699,1699,1699,1699,0
|
|
20241011,111300,131213784,1699,1699,1699,1699,0
|
|
20241011,111200,131213784,1699,1699,1699,1699,0
|
|
20241011,111100,131213784,1699,1692,1699,1692,92
|
|
20241011,111000,131057910,1692,1696,1696,1692,56
|
|
20241011,110900,130963154,1697,1697,1697,1697,100
|
|
20241011,110800,130793454,1697,1693,1697,1692,223
|
|
20241011,110700,130415964,1698,1698,1698,1698,1
|
|
20241011,110600,130414266,1693,1693,1693,1693,331
|
|
20241011,110500,129853883,1693,1696,1696,1693,1683
|
|
20241011,110400,127000620,1698,1697,1698,1697,7
|
|
20241011,110300,126988740,1698,1698,1698,1698,1
|
|
20241011,110200,126987042,1697,1697,1697,1697,0
|
|
20241011,110100,126987042,1697,1697,1697,1697,3588
|
|
20241011,110000,120898206,1699,1699,1699,1699,0
|
|
20241011,105900,120898206,1699,1697,1699,1697,507
|
|
20241011,105800,120037823,1697,1697,1697,1697,0
|
|
20241011,105700,120037823,1697,1700,1700,1697,3425
|
|
20241011,105600,114225592,1698,1700,1700,1698,2472
|
|
20241011,105500,110026136,1700,1700,1700,1700,1
|
|
20241011,105400,110024436,1699,1699,1699,1699,300
|
|
20241011,105300,109514736,1700,1700,1700,1700,0
|
|
20241011,105200,109514736,1700,1700,1700,1700,0
|
|
20241011,105100,109514736,1700,1698,1700,1698,644
|
|
20241011,105000,108421222,1698,1698,1702,1698,264
|
|
20241011,104900,107972943,1698,1701,1701,1698,1343
|
|
20241011,104800,105690593,1703,1704,1704,1703,1055
|
|
20241011,104700,103893383,1703,1698,1703,1698,3575
|
|
20241011,104600,97816600,1698,1698,1699,1697,76
|
|
20241011,104500,97687593,1697,1697,1697,1697,300
|
|
20241011,104400,97178493,1698,1698,1698,1697,50
|
|
20241011,104300,97093618,1696,1696,1696,1696,3
|
|
20241011,104200,97088530,1698,1698,1698,1698,67
|
|
20241011,104100,96974764,1697,1697,1698,1697,14
|
|
20241011,104000,96951003,1698,1698,1699,1698,14
|
|
20241011,103900,96927227,1699,1699,1699,1699,0
|
|
20241011,103800,96927227,1699,1698,1699,1698,5000
|
|
20241011,103700,88432232,1699,1698,1699,1697,502
|
|
20241011,103600,87579644,1698,1696,1698,1696,85
|
|
20241011,103500,87435481,1696,1695,1696,1695,501
|
|
20241011,103400,86586285,1696,1697,1697,1695,2447
|
|
20241011,103300,82436602,1698,1698,1698,1698,1
|
|
20241011,103200,82434904,1696,1695,1698,1695,11
|
|
20241011,103100,82416240,1695,1695,1696,1693,5
|
|
20241011,103000,82407766,1696,1696,1699,1696,1425
|
|
20241011,102900,79990963,1700,1696,1700,1696,700
|
|
20241011,102800,78801640,1696,1696,1696,1696,2
|
|
20241011,102700,78798248,1695,1694,1695,1692,489
|
|
20241011,102600,77970448,1694,1694,1694,1694,230
|
|
20241011,102500,77580828,1694,1694,1694,1694,0
|
|
20241011,102400,77580828,1694,1694,1694,1694,0
|
|
20241011,102300,77580828,1694,1694,1694,1694,1
|
|
20241011,102200,77579134,1694,1694,1694,1694,19
|
|
20241011,102100,77546948,1694,1694,1694,1694,30
|
|
20241011,102000,77496128,1694,1694,1694,1694,0
|
|
20241011,101900,77496128,1694,1698,1698,1694,128
|
|
20241011,101800,77279004,1699,1699,1699,1699,1
|
|
20241011,101700,77277305,1699,1699,1699,1699,3
|
|
20241011,101600,77272208,1698,1695,1698,1693,468
|
|
20241011,101500,76477768,1697,1695,1697,1695,981
|
|
20241011,101400,74814963,1695,1695,1695,1695,5
|
|
20241011,101300,74806488,1693,1694,1694,1693,50
|
|
20241011,101200,74721827,1695,1695,1695,1695,171
|
|
20241011,101100,74431982,1696,1696,1696,1696,18
|
|
20241011,101000,74401454,1695,1694,1695,1694,608
|
|
20241011,100900,73371493,1693,1693,1693,1693,20
|
|
20241011,100800,73337633,1693,1693,1693,1693,740
|
|
20241011,100700,72084813,1693,1693,1693,1693,0
|
|
20241011,100600,72084813,1693,1694,1694,1693,202
|
|
20241011,100500,71742626,1695,1696,1696,1695,3
|
|
20241011,100400,71737539,1698,1697,1698,1697,21
|
|
20241011,100300,71701901,1696,1691,1696,1691,1752
|
|
20241011,100200,68739019,1697,1697,1697,1697,1
|
|
20241011,100100,68737322,1691,1695,1695,1691,1188
|
|
20241011,100000,66725630,1697,1697,1697,1697,0
|
|
20241011,095900,66725630,1697,1697,1697,1697,4
|
|
20241011,095800,66718842,1697,1697,1697,1697,0
|
|
20241011,095700,66718842,1697,1697,1697,1697,1302
|
|
20241011,095600,64509348,1696,1695,1696,1695,4821
|
|
20241011,095500,56334032,1695,1691,1695,1691,3712
|
|
20241011,095400,50055328,1691,1691,1691,1691,0
|
|
20241011,095300,50055328,1691,1691,1691,1691,40
|
|
20241011,095200,49987688,1691,1691,1691,1691,11
|
|
20241011,095100,49969087,1690,1690,1690,1690,0
|
|
20241011,095000,49969087,1690,1688,1690,1683,3414
|
|
20241011,094900,44216976,1690,1691,1691,1689,3013
|
|
20241011,094800,39122008,1690,1690,1690,1690,200
|
|
20241011,094700,38784008,1690,1690,1690,1690,200
|
|
20241011,094600,38446008,1690,1690,1690,1690,898
|
|
20241011,094500,36928388,1690,1690,1690,1690,0
|
|
20241011,094400,36928388,1690,1689,1690,1689,10
|
|
20241011,094300,36911490,1689,1690,1690,1689,4
|
|
20241011,094200,36904732,1690,1689,1690,1689,31
|
|
20241011,094100,36852351,1690,1690,1690,1690,0
|
|
20241011,094000,36852351,1690,1690,1690,1690,0
|
|
20241011,093900,36852351,1690,1690,1690,1690,4
|
|
20241011,093800,36845591,1690,1690,1690,1690,3
|
|
20241011,093700,36840521,1690,1690,1690,1690,0
|
|
20241011,093600,36840521,1690,1690,1690,1690,0
|
|
20241011,093500,36840521,1690,1690,1690,1690,10
|
|
20241011,093400,36823621,1690,1690,1690,1690,2
|
|
20241011,093300,36820241,1685,1685,1685,1685,84
|
|
20241011,093200,36678701,1685,1690,1690,1685,358
|
|
20241011,093100,36074971,1690,1686,1690,1685,436
|
|
20241011,093000,35340300,1685,1685,1691,1685,1003
|
|
20241011,092900,33650234,1683,1684,1684,1683,2082
|
|
20241011,092800,30146100,1691,1691,1691,1691,1
|
|
20241011,092700,30144409,1684,1693,1693,1684,1151
|
|
20241011,092600,28205854,1694,1694,1694,1694,0
|
|
20241011,092500,28205854,1694,1695,1695,1694,11
|
|
20241011,092400,28187219,1684,1685,1685,1684,3
|
|
20241011,092300,28182166,1697,1697,1697,1697,1
|
|
20241011,092200,28180469,1697,1690,1697,1682,2344
|
|
20241011,092100,24232393,1696,1696,1696,1696,1267
|
|
20241011,092000,22083561,1696,1696,1696,1696,2
|
|
20241011,091900,22080169,1697,1697,1697,1697,3
|
|
20241011,091800,22075078,1697,1686,1697,1686,8
|
|
20241011,091700,22061579,1693,1692,1693,1692,200
|
|
20241011,091600,21723026,1693,1693,1693,1693,0
|
|
20241011,091500,21723026,1693,1693,1693,1693,0
|
|
20241011,091400,21723026,1693,1693,1693,1693,0
|
|
20241011,091300,21723026,1693,1693,1693,1693,1
|
|
20241011,091200,21721333,1684,1687,1693,1682,4781
|
|
20241011,091100,13669249,1697,1693,1697,1683,3412
|
|
20241011,091000,7917564,1695,1698,1698,1695,615
|
|
20241011,090900,6874804,1698,1697,1698,1697,502
|
|
20241011,090800,6022909,1697,1698,1698,1697,412
|
|
20241011,090700,5323342,1698,1700,1700,1698,15
|
|
20241011,090600,5297849,1700,1700,1700,1700,10
|
|
20241011,090500,5280849,1699,1695,1699,1695,340
|
|
20241011,090400,4703745,1695,1697,1699,1695,494
|
|
20241011,090300,3866317,1695,1697,1697,1695,1010
|
|
20241011,090200,2154346,1697,1697,1697,1697,2
|
|
20241011,090100,2150952,1691,1691,1691,1691,922
|
|
20241011,090000,591850,1691,1691,1691,1691,350
|