649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,194600,363191960,1744,1744,1744,1744,4045
|
|
20241016,194500,363191960,1744,1744,1744,1744,0
|
|
20241016,194400,363191960,1744,1744,1744,1744,0
|
|
20241016,194300,363191960,1744,1744,1744,1744,0
|
|
20241016,194200,363191960,1744,1744,1744,1744,0
|
|
20241016,194100,363191960,1744,1744,1744,1744,0
|
|
20241016,194000,363191960,1744,1744,1744,1744,0
|
|
20241016,193900,363191960,1744,1744,1744,1744,0
|
|
20241016,193800,363191960,1744,1744,1744,1744,0
|
|
20241016,193700,363191960,1744,1744,1744,1744,0
|
|
20241016,193600,363191960,1744,1744,1744,1744,0
|
|
20241016,193500,363191960,1744,1744,1744,1744,0
|
|
20241016,193400,363191960,1744,1744,1744,1744,0
|
|
20241016,193300,363191960,1744,1744,1744,1744,0
|
|
20241016,193200,363191960,1744,1744,1744,1744,0
|
|
20241016,193100,363191960,1744,1744,1744,1744,0
|
|
20241016,193000,363191960,1744,1744,1744,1744,0
|
|
20241016,192900,363191960,1744,1744,1744,1744,0
|
|
20241016,192800,363191960,1744,1744,1744,1744,0
|
|
20241016,192700,363191960,1744,1744,1744,1744,0
|
|
20241016,192600,363191960,1744,1744,1744,1744,0
|
|
20241016,192500,363191960,1744,1744,1744,1744,0
|
|
20241016,192400,363191960,1744,1744,1744,1744,0
|
|
20241016,192300,363191960,1744,1744,1744,1744,0
|
|
20241016,192200,363191960,1744,1744,1744,1744,0
|
|
20241016,192100,363191960,1744,1744,1744,1744,0
|
|
20241016,192000,363191960,1744,1744,1744,1744,0
|
|
20241016,191900,363191960,1744,1744,1744,1744,0
|
|
20241016,191800,363191960,1744,1744,1744,1744,0
|
|
20241016,191700,363191960,1744,1744,1744,1744,0
|
|
20241016,191600,363191960,1744,1744,1744,1744,4045
|
|
20241016,191500,363191960,1744,1744,1744,1744,0
|
|
20241016,191400,363191960,1744,1744,1744,1744,0
|
|
20241016,191300,363191960,1744,1744,1744,1744,0
|
|
20241016,191200,363191960,1744,1744,1744,1744,0
|
|
20241016,191100,363191960,1744,1744,1744,1744,0
|
|
20241016,191000,363191960,1744,1744,1744,1744,0
|
|
20241016,190900,363191960,1744,1744,1744,1744,0
|
|
20241016,190800,363191960,1744,1744,1744,1744,0
|
|
20241016,190700,363191960,1744,1744,1744,1744,0
|
|
20241016,190600,363191960,1744,1744,1744,1744,0
|
|
20241016,190500,363191960,1744,1744,1744,1744,0
|
|
20241016,190400,363191960,1744,1744,1744,1744,0
|
|
20241016,190300,363191960,1744,1744,1744,1744,0
|
|
20241016,190200,363191960,1744,1744,1744,1744,0
|
|
20241016,190100,363191960,1744,1744,1744,1744,0
|
|
20241016,190000,363191960,1744,1744,1744,1744,0
|
|
20241016,185900,363191960,1744,1744,1744,1744,0
|
|
20241016,185800,363191960,1744,1744,1744,1744,0
|
|
20241016,185700,363191960,1744,1744,1744,1744,0
|
|
20241016,185600,363191960,1744,1744,1744,1744,0
|
|
20241016,185500,363191960,1744,1744,1744,1744,0
|
|
20241016,185400,363191960,1744,1744,1744,1744,0
|
|
20241016,185300,363191960,1744,1744,1744,1744,0
|
|
20241016,185200,363191960,1744,1744,1744,1744,0
|
|
20241016,185100,363191960,1744,1744,1744,1744,0
|
|
20241016,185000,363191960,1744,1744,1744,1744,0
|
|
20241016,184900,363191960,1744,1744,1744,1744,0
|
|
20241016,184800,363191960,1744,1744,1744,1744,0
|
|
20241016,184700,363191960,1744,1744,1744,1744,0
|
|
20241016,184600,363191960,1744,1744,1744,1744,4045
|
|
20241016,184500,363191960,1744,1744,1744,1744,0
|
|
20241016,184400,363191960,1744,1744,1744,1744,0
|
|
20241016,184300,363191960,1744,1744,1744,1744,0
|
|
20241016,184200,363191960,1744,1744,1744,1744,0
|
|
20241016,184100,363191960,1744,1744,1744,1744,0
|
|
20241016,184000,363191960,1744,1744,1744,1744,0
|
|
20241016,183900,363191960,1744,1744,1744,1744,0
|
|
20241016,183800,363191960,1744,1744,1744,1744,0
|
|
20241016,183700,363191960,1744,1744,1744,1744,0
|
|
20241016,183600,363191960,1744,1744,1744,1744,0
|
|
20241016,183500,363191960,1744,1744,1744,1744,0
|
|
20241016,183400,363191960,1744,1744,1744,1744,0
|
|
20241016,183300,363191960,1744,1744,1744,1744,0
|
|
20241016,183200,363191960,1744,1744,1744,1744,0
|
|
20241016,183100,363191960,1744,1744,1744,1744,0
|
|
20241016,183000,363191960,1744,1744,1744,1744,0
|
|
20241016,182900,363191960,1744,1744,1744,1744,0
|
|
20241016,182800,363191960,1744,1744,1744,1744,0
|
|
20241016,182700,363191960,1744,1744,1744,1744,0
|
|
20241016,182600,363191960,1744,1744,1744,1744,0
|
|
20241016,182500,363191960,1744,1744,1744,1744,0
|
|
20241016,182400,363191960,1744,1744,1744,1744,0
|
|
20241016,182300,363191960,1744,1744,1744,1744,0
|
|
20241016,182200,363191960,1744,1744,1744,1744,0
|
|
20241016,182100,363191960,1744,1744,1744,1744,0
|
|
20241016,182000,363191960,1744,1744,1744,1744,0
|
|
20241016,181900,363191960,1744,1744,1744,1744,0
|
|
20241016,181800,363191960,1744,1744,1744,1744,0
|
|
20241016,181700,363191960,1744,1744,1744,1744,0
|
|
20241016,181600,363191960,1744,1744,1744,1744,4045
|
|
20241016,181500,363191960,1744,1744,1744,1744,0
|
|
20241016,181400,363191960,1744,1744,1744,1744,0
|
|
20241016,181300,363191960,1744,1744,1744,1744,0
|
|
20241016,181200,363191960,1744,1744,1744,1744,0
|
|
20241016,181100,363191960,1744,1744,1744,1744,0
|
|
20241016,181000,363191960,1744,1744,1744,1744,0
|
|
20241016,180900,363191960,1744,1744,1744,1744,0
|
|
20241016,180800,363191960,1744,1744,1744,1744,0
|
|
20241016,180700,363191960,1744,1744,1744,1744,0
|
|
20241016,180600,363191960,1744,1744,1744,1744,0
|
|
20241016,180500,363191960,1744,1744,1744,1744,0
|
|
20241016,180400,363191960,1744,1744,1744,1744,0
|
|
20241016,180300,363191960,1744,1744,1744,1744,0
|
|
20241016,180200,363191960,1744,1744,1744,1744,0
|
|
20241016,180100,363191960,1744,1744,1744,1744,0
|
|
20241016,180000,363191960,1744,1744,1744,1744,0
|
|
20241016,175900,363191960,1744,1744,1744,1744,0
|
|
20241016,175800,363191960,1744,1744,1744,1744,0
|
|
20241016,175700,363191960,1744,1744,1744,1744,0
|
|
20241016,175600,363191960,1744,1744,1744,1744,0
|
|
20241016,175500,363191960,1744,1744,1744,1744,0
|
|
20241016,175400,363191960,1744,1744,1744,1744,0
|
|
20241016,175300,363191960,1744,1744,1744,1744,0
|
|
20241016,175200,363191960,1744,1744,1744,1744,0
|
|
20241016,175100,363191960,1744,1744,1744,1744,0
|
|
20241016,175000,363191960,1744,1744,1744,1744,0
|
|
20241016,174900,363191960,1744,1744,1744,1744,0
|
|
20241016,174800,363191960,1744,1744,1744,1744,0
|
|
20241016,174700,363191960,1744,1744,1744,1744,0
|
|
20241016,174600,363191960,1744,1744,1744,1744,4045
|
|
20241016,174500,363191960,1744,1744,1744,1744,0
|
|
20241016,174400,363191960,1744,1744,1744,1744,0
|
|
20241016,174300,363191960,1744,1744,1744,1744,0
|
|
20241016,174200,363191960,1744,1744,1744,1744,0
|
|
20241016,174100,363191960,1744,1744,1744,1744,0
|
|
20241016,174000,363191960,1744,1744,1744,1744,0
|
|
20241016,173900,363191960,1744,1744,1744,1744,0
|
|
20241016,173800,363191960,1744,1744,1744,1744,0
|
|
20241016,173700,363191960,1744,1744,1744,1744,0
|
|
20241016,173600,363191960,1744,1744,1744,1744,0
|
|
20241016,173500,363191960,1744,1744,1744,1744,0
|
|
20241016,173400,363191960,1744,1744,1744,1744,0
|
|
20241016,173300,363191960,1744,1744,1744,1744,0
|
|
20241016,173200,363191960,1744,1744,1744,1744,0
|
|
20241016,173100,363191960,1744,1744,1744,1744,0
|
|
20241016,173000,363191960,1744,1744,1744,1744,0
|
|
20241016,172900,363191960,1744,1744,1744,1744,0
|
|
20241016,172800,363191960,1744,1744,1744,1744,0
|
|
20241016,172700,363191960,1744,1744,1744,1744,0
|
|
20241016,172600,363191960,1744,1744,1744,1744,0
|
|
20241016,172500,363191960,1744,1744,1744,1744,0
|
|
20241016,172400,363191960,1744,1744,1744,1744,0
|
|
20241016,172300,363191960,1744,1744,1744,1744,0
|
|
20241016,172200,363191960,1744,1744,1744,1744,0
|
|
20241016,172100,363191960,1744,1744,1744,1744,0
|
|
20241016,172000,363191960,1744,1744,1744,1744,0
|
|
20241016,171900,363191960,1744,1744,1744,1744,0
|
|
20241016,171800,363191960,1744,1744,1744,1744,0
|
|
20241016,171700,363191960,1744,1744,1744,1744,0
|
|
20241016,171600,363191960,1744,1744,1744,1744,4045
|
|
20241016,171500,363191960,1744,1744,1744,1744,0
|
|
20241016,171400,363191960,1744,1744,1744,1744,0
|
|
20241016,171300,363191960,1744,1744,1744,1744,0
|
|
20241016,171200,363191960,1744,1744,1744,1744,0
|
|
20241016,171100,363191960,1744,1744,1744,1744,0
|
|
20241016,171000,363191960,1744,1744,1744,1744,0
|
|
20241016,170900,363191960,1744,1744,1744,1744,0
|
|
20241016,170800,363191960,1744,1744,1744,1744,0
|
|
20241016,170700,363191960,1744,1744,1744,1744,0
|
|
20241016,170600,363191960,1744,1744,1744,1744,0
|
|
20241016,170500,363191960,1744,1744,1744,1744,0
|
|
20241016,170400,363191960,1744,1744,1744,1744,0
|
|
20241016,170300,363191960,1744,1744,1744,1744,0
|
|
20241016,170200,363191960,1744,1744,1744,1744,0
|
|
20241016,170100,363191960,1744,1744,1744,1744,0
|
|
20241016,170000,363191960,1744,1744,1744,1744,0
|
|
20241016,165900,363191960,1744,1744,1744,1744,0
|
|
20241016,165800,363191960,1744,1744,1744,1744,0
|
|
20241016,165700,363191960,1744,1744,1744,1744,0
|
|
20241016,165600,363191960,1744,1744,1744,1744,0
|
|
20241016,165500,363191960,1744,1744,1744,1744,0
|
|
20241016,165400,363191960,1744,1744,1744,1744,0
|
|
20241016,165300,363191960,1744,1744,1744,1744,0
|
|
20241016,165200,363191960,1744,1744,1744,1744,0
|
|
20241016,165100,363191960,1744,1744,1744,1744,0
|
|
20241016,165000,363191960,1744,1744,1744,1744,0
|
|
20241016,164900,363191960,1744,1744,1744,1744,0
|
|
20241016,164800,363191960,1744,1744,1744,1744,0
|
|
20241016,164700,363191960,1744,1744,1744,1744,0
|
|
20241016,164600,363191960,1744,1744,1744,1744,4045
|
|
20241016,164500,363191960,1744,1744,1744,1744,0
|
|
20241016,164400,363191960,1744,1744,1744,1744,0
|
|
20241016,164300,363191960,1744,1744,1744,1744,0
|
|
20241016,164200,363191960,1744,1744,1744,1744,0
|
|
20241016,164100,363191960,1744,1744,1744,1744,0
|
|
20241016,164000,363191960,1744,1744,1744,1744,0
|
|
20241016,163900,363191960,1744,1744,1744,1744,0
|
|
20241016,163800,363191960,1744,1744,1744,1744,0
|
|
20241016,163700,363191960,1744,1744,1744,1744,0
|
|
20241016,163600,363191960,1744,1744,1744,1744,0
|
|
20241016,163500,363191960,1744,1744,1744,1744,0
|
|
20241016,163400,363191960,1744,1744,1744,1744,0
|
|
20241016,163300,363191960,1744,1744,1744,1744,0
|
|
20241016,163200,363191960,1744,1744,1744,1744,0
|
|
20241016,163100,363191960,1744,1744,1744,1744,0
|
|
20241016,163000,363191960,1744,1744,1744,1744,0
|
|
20241016,162900,363191960,1744,1744,1744,1744,0
|
|
20241016,162800,363191960,1744,1744,1744,1744,0
|
|
20241016,162700,363191960,1744,1744,1744,1744,0
|
|
20241016,162600,363191960,1744,1744,1744,1744,0
|
|
20241016,162500,363191960,1744,1744,1744,1744,0
|
|
20241016,162400,363191960,1744,1744,1744,1744,0
|
|
20241016,162300,363191960,1744,1744,1744,1744,0
|
|
20241016,162200,363191960,1744,1744,1744,1744,0
|
|
20241016,162100,363191960,1744,1744,1744,1744,0
|
|
20241016,162000,363191960,1744,1744,1744,1744,0
|
|
20241016,161900,363191960,1744,1744,1744,1744,0
|
|
20241016,161800,363191960,1744,1744,1744,1744,0
|
|
20241016,161700,363191960,1744,1744,1744,1744,0
|
|
20241016,161600,363191960,1744,1744,1744,1744,4045
|
|
20241016,161500,363191960,1744,1744,1744,1744,0
|
|
20241016,161400,363191960,1744,1744,1744,1744,0
|
|
20241016,161300,363191960,1744,1744,1744,1744,0
|
|
20241016,161200,363191960,1744,1744,1744,1744,0
|
|
20241016,161100,363191960,1744,1744,1744,1744,0
|
|
20241016,161000,363191960,1744,1744,1744,1744,0
|
|
20241016,160900,363191960,1744,1744,1744,1744,0
|
|
20241016,160800,363191960,1744,1744,1744,1744,0
|
|
20241016,160700,363191960,1744,1744,1744,1744,0
|
|
20241016,160600,363191960,1744,1744,1744,1744,0
|
|
20241016,160500,363191960,1744,1744,1744,1744,0
|
|
20241016,160400,363191960,1744,1744,1744,1744,0
|
|
20241016,160300,363191960,1744,1744,1744,1744,0
|
|
20241016,160200,363191960,1744,1744,1744,1744,0
|
|
20241016,160100,363191960,1744,1744,1744,1744,0
|
|
20241016,160000,363191960,1744,1744,1744,1744,0
|
|
20241016,155900,363191960,1744,1744,1744,1744,0
|
|
20241016,155800,363191960,1744,1744,1744,1744,0
|
|
20241016,155700,363191960,1744,1744,1744,1744,0
|
|
20241016,155600,363191960,1744,1744,1744,1744,0
|
|
20241016,155500,363191960,1744,1744,1744,1744,0
|
|
20241016,155400,363191960,1744,1744,1744,1744,0
|
|
20241016,155300,363191960,1744,1744,1744,1744,0
|
|
20241016,155200,363191960,1744,1744,1744,1744,0
|
|
20241016,155100,363191960,1744,1744,1744,1744,0
|
|
20241016,155000,363191960,1744,1744,1744,1744,0
|
|
20241016,154900,363191960,1744,1744,1744,1744,0
|
|
20241016,154800,363191960,1744,1744,1744,1744,0
|
|
20241016,154700,363191960,1744,1744,1744,1744,0
|
|
20241016,154600,363191960,1744,1744,1744,1744,4045
|
|
20241016,154500,363191960,1744,1744,1744,1744,0
|
|
20241016,154400,363191960,1744,1744,1744,1744,0
|
|
20241016,154300,363191960,1744,1744,1744,1744,0
|
|
20241016,154200,363191960,1744,1744,1744,1744,0
|
|
20241016,154100,363191960,1744,1744,1744,1744,0
|
|
20241016,154000,363191960,1744,1744,1744,1744,0
|
|
20241016,153900,363191960,1744,1744,1744,1744,0
|
|
20241016,153800,363191960,1744,1744,1744,1744,0
|
|
20241016,153700,363191960,1744,1744,1744,1744,0
|
|
20241016,153600,363191960,1744,1744,1744,1744,0
|
|
20241016,153500,363191960,1744,1744,1744,1744,0
|
|
20241016,153400,363191960,1744,1744,1744,1744,0
|
|
20241016,153300,363191960,1744,1744,1744,1744,0
|
|
20241016,153200,363191960,1744,1744,1744,1744,0
|
|
20241016,153100,363191960,1744,1744,1744,1744,0
|
|
20241016,153000,363191960,1744,1744,1744,1744,4045
|
|
20241016,152900,356137480,1741,1741,1741,1741,0
|
|
20241016,152800,356137480,1741,1741,1741,1741,0
|
|
20241016,152700,356137480,1741,1741,1741,1741,0
|
|
20241016,152600,356137480,1741,1741,1741,1741,0
|
|
20241016,152500,356137480,1741,1741,1741,1741,0
|
|
20241016,152400,356137480,1741,1741,1741,1741,0
|
|
20241016,152300,356137480,1741,1741,1741,1741,0
|
|
20241016,152200,356137480,1741,1741,1741,1741,0
|
|
20241016,152100,356137480,1741,1741,1741,1741,0
|
|
20241016,152000,356137480,1741,1741,1741,1741,0
|
|
20241016,151900,356137480,1741,1741,1741,1741,140
|
|
20241016,151800,355893740,1741,1741,1741,1741,50
|
|
20241016,151700,355806690,1741,1741,1741,1741,0
|
|
20241016,151600,355806690,1741,1741,1741,1741,90
|
|
20241016,151500,355650000,1736,1741,1741,1736,454
|
|
20241016,151400,354860806,1741,1741,1741,1741,100
|
|
20241016,151300,354686706,1741,1741,1741,1741,350
|
|
20241016,151200,354077356,1741,1741,1741,1741,10
|
|
20241016,151100,354059946,1738,1738,1738,1738,2000
|
|
20241016,151000,350583946,1742,1738,1742,1738,14
|
|
20241016,150900,350559610,1738,1738,1738,1738,200
|
|
20241016,150800,350212010,1743,1743,1743,1743,2
|
|
20241016,150700,350208524,1741,1741,1741,1741,1
|
|
20241016,150600,350206783,1744,1739,1744,1739,484
|
|
20241016,150500,349362961,1739,1740,1740,1739,532
|
|
20241016,150400,348437482,1741,1741,1741,1741,152
|
|
20241016,150300,348172850,1741,1742,1742,1741,268
|
|
20241016,150200,347705996,1742,1744,1744,1742,723
|
|
20241016,150100,346446468,1744,1744,1744,1742,914
|
|
20241016,150000,344852892,1744,1740,1744,1740,4170
|
|
20241016,145900,337589752,1740,1738,1740,1738,778
|
|
20241016,145800,336236743,1738,1735,1738,1735,3761
|
|
20241016,145700,329706842,1734,1734,1734,1734,170
|
|
20241016,145600,329412062,1735,1735,1735,1735,120
|
|
20241016,145500,329203862,1735,1735,1735,1735,0
|
|
20241016,145400,329203862,1735,1735,1735,1735,33
|
|
20241016,145300,329146607,1735,1734,1735,1734,32
|
|
20241016,145200,329091092,1732,1732,1732,1732,0
|
|
20241016,145100,329091092,1732,1732,1732,1732,1000
|
|
20241016,145000,327359092,1735,1735,1735,1735,0
|
|
20241016,144900,327359092,1735,1734,1735,1734,6
|
|
20241016,144800,327348687,1732,1732,1732,1732,0
|
|
20241016,144700,327348687,1732,1733,1733,1732,950
|
|
20241016,144600,325703286,1733,1733,1733,1733,349
|
|
20241016,144500,325098469,1734,1734,1734,1734,493
|
|
20241016,144400,324243607,1735,1733,1735,1733,808
|
|
20241016,144300,322842135,1732,1732,1732,1732,8
|
|
20241016,144200,322828279,1731,1731,1731,1731,38
|
|
20241016,144100,322762501,1731,1731,1731,1731,1251
|
|
20241016,144000,320597020,1734,1730,1734,1730,2950
|
|
20241016,143900,315493121,1734,1733,1734,1733,2
|
|
20241016,143800,315489654,1730,1730,1730,1730,5
|
|
20241016,143700,315481004,1731,1733,1733,1731,3281
|
|
20241016,143600,309798593,1736,1736,1736,1736,0
|
|
20241016,143500,309798593,1736,1736,1736,1736,0
|
|
20241016,143400,309798593,1736,1736,1736,1736,0
|
|
20241016,143300,309798593,1736,1736,1736,1736,0
|
|
20241016,143200,309798593,1736,1736,1736,1736,4
|
|
20241016,143100,309791649,1732,1732,1732,1732,100
|
|
20241016,143000,309618449,1738,1738,1738,1738,0
|
|
20241016,142900,309618449,1738,1738,1738,1738,1
|
|
20241016,142800,309616711,1737,1737,1737,1737,33
|
|
20241016,142700,309559390,1739,1739,1739,1739,0
|
|
20241016,142600,309559390,1739,1739,1739,1739,0
|
|
20241016,142500,309559390,1739,1735,1739,1735,4
|
|
20241016,142400,309552441,1735,1735,1735,1735,177
|
|
20241016,142300,309245346,1735,1735,1735,1735,107
|
|
20241016,142200,309059701,1735,1735,1735,1735,0
|
|
20241016,142100,309059701,1735,1734,1735,1734,1000
|
|
20241016,142000,307324711,1735,1735,1735,1735,0
|
|
20241016,141900,307324711,1735,1735,1735,1735,0
|
|
20241016,141800,307324711,1735,1735,1735,1735,3
|
|
20241016,141700,307319506,1735,1735,1735,1735,0
|
|
20241016,141600,307319506,1735,1734,1735,1734,365
|
|
20241016,141500,306686595,1734,1734,1734,1734,134
|
|
20241016,141400,306454239,1734,1734,1734,1734,1
|
|
20241016,141300,306452505,1735,1735,1735,1735,0
|
|
20241016,141200,306452505,1735,1735,1735,1735,11
|
|
20241016,141100,306433420,1735,1735,1735,1735,0
|
|
20241016,141000,306433420,1735,1735,1735,1735,0
|
|
20241016,140900,306433420,1735,1735,1735,1735,1
|
|
20241016,140800,306431685,1733,1733,1733,1733,3424
|
|
20241016,140700,300497893,1733,1733,1733,1733,0
|
|
20241016,140600,300497893,1733,1733,1733,1733,0
|
|
20241016,140500,300497893,1733,1733,1733,1733,0
|
|
20241016,140400,300497893,1733,1730,1733,1730,1000
|
|
20241016,140300,298766168,1730,1730,1730,1730,0
|
|
20241016,140200,298766168,1730,1729,1730,1729,1689
|
|
20241016,140100,295844294,1729,1729,1729,1729,1
|
|
20241016,140000,295842565,1729,1729,1729,1729,2
|
|
20241016,135900,295839107,1730,1730,1730,1730,0
|
|
20241016,135800,295839107,1730,1730,1730,1730,0
|
|
20241016,135700,295839107,1730,1730,1730,1730,0
|
|
20241016,135600,295839107,1730,1730,1730,1730,0
|
|
20241016,135500,295839107,1730,1730,1730,1730,0
|
|
20241016,135400,295839107,1730,1730,1730,1730,10
|
|
20241016,135300,295821807,1730,1730,1730,1730,0
|
|
20241016,135200,295821807,1730,1730,1730,1730,0
|
|
20241016,135100,295821807,1730,1730,1730,1730,2
|
|
20241016,135000,295818347,1727,1731,1731,1727,17954
|
|
20241016,134900,264776002,1731,1731,1731,1731,0
|
|
20241016,134800,264776002,1731,1731,1731,1731,50
|
|
20241016,134700,264689452,1731,1731,1731,1731,79
|
|
20241016,134600,264552703,1736,1731,1736,1731,30
|
|
20241016,134500,264500768,1731,1731,1731,1731,218
|
|
20241016,134400,264123410,1737,1737,1737,1737,9
|
|
20241016,134300,264107777,1737,1737,1737,1737,20
|
|
20241016,134200,264073037,1737,1737,1737,1737,101
|
|
20241016,134100,263897600,1731,1737,1737,1731,1001
|
|
20241016,134000,262163733,1739,1739,1739,1739,0
|
|
20241016,133900,262163733,1739,1739,1739,1739,0
|
|
20241016,133800,262163733,1739,1739,1739,1739,0
|
|
20241016,133700,262163733,1739,1733,1739,1733,144
|
|
20241016,133600,261914175,1739,1741,1741,1739,8
|
|
20241016,133500,261900255,1742,1742,1742,1742,200
|
|
20241016,133400,261551855,1742,1734,1742,1734,10
|
|
20241016,133300,261534473,1734,1734,1734,1734,0
|
|
20241016,133200,261534473,1734,1734,1734,1734,0
|
|
20241016,133100,261534473,1734,1734,1734,1734,1
|
|
20241016,133000,261532739,1731,1731,1731,1731,0
|
|
20241016,132900,261532739,1731,1730,1734,1730,559
|
|
20241016,132800,260565645,1731,1733,1733,1730,2159
|
|
20241016,132700,256826618,1734,1734,1737,1733,6325
|
|
20241016,132600,245865213,1733,1733,1734,1733,363
|
|
20241016,132500,245235822,1734,1733,1734,1733,123
|
|
20241016,132400,245022546,1734,1736,1737,1733,723
|
|
20241016,132300,243767138,1735,1733,1737,1733,830
|
|
20241016,132200,242325541,1733,1733,1734,1733,489
|
|
20241016,132100,241478103,1732,1740,1740,1732,4463
|
|
20241016,132000,233721759,1740,1742,1742,1740,729
|
|
20241016,131900,232452644,1743,1744,1744,1743,1052
|
|
20241016,131800,230618506,1745,1745,1745,1745,1
|
|
20241016,131700,230616761,1744,1744,1744,1744,1000
|
|
20241016,131600,228872761,1743,1744,1744,1743,291
|
|
20241016,131500,228365547,1744,1744,1744,1744,0
|
|
20241016,131400,228365547,1744,1744,1744,1744,21
|
|
20241016,131300,228328923,1741,1740,1744,1740,1193
|
|
20241016,131200,226251993,1738,1738,1738,1738,0
|
|
20241016,131100,226251993,1738,1738,1740,1738,14599
|
|
20241016,131000,200877607,1738,1737,1738,1737,637
|
|
20241016,130900,199770964,1737,1737,1737,1737,0
|
|
20241016,130800,199770964,1737,1737,1737,1737,0
|
|
20241016,130700,199770964,1737,1737,1737,1737,0
|
|
20241016,130600,199770964,1737,1733,1737,1733,2923
|
|
20241016,130500,194693881,1736,1736,1736,1736,0
|
|
20241016,130400,194693881,1736,1736,1736,1736,3
|
|
20241016,130300,194688673,1736,1736,1736,1736,2
|
|
20241016,130200,194685201,1736,1736,1736,1736,0
|
|
20241016,130100,194685201,1736,1736,1736,1736,1
|
|
20241016,130000,194683465,1736,1736,1736,1736,0
|
|
20241016,125900,194683465,1736,1736,1736,1736,0
|
|
20241016,125800,194683465,1736,1736,1736,1736,0
|
|
20241016,125700,194683465,1736,1736,1736,1736,0
|
|
20241016,125600,194683465,1736,1736,1736,1736,1
|
|
20241016,125500,194681729,1733,1733,1733,1733,1
|
|
20241016,125400,194679996,1737,1737,1737,1737,0
|
|
20241016,125300,194679996,1737,1737,1737,1737,0
|
|
20241016,125200,194679996,1737,1737,1737,1737,180
|
|
20241016,125100,194367336,1737,1738,1738,1737,386
|
|
20241016,125000,193696853,1737,1737,1737,1737,365
|
|
20241016,124900,193062848,1737,1737,1737,1737,0
|
|
20241016,124800,193062848,1737,1737,1737,1737,0
|
|
20241016,124700,193062848,1737,1737,1737,1737,0
|
|
20241016,124600,193062848,1737,1737,1737,1737,0
|
|
20241016,124500,193062848,1737,1737,1737,1737,1
|
|
20241016,124400,193061111,1731,1736,1736,1731,1172
|
|
20241016,124300,191029186,1736,1736,1736,1736,0
|
|
20241016,124200,191029186,1736,1736,1736,1736,50
|
|
20241016,124100,190942386,1736,1736,1736,1736,86
|
|
20241016,124000,190793090,1736,1735,1736,1735,425
|
|
20241016,123900,190055345,1734,1734,1734,1734,1112
|
|
20241016,123800,188127137,1734,1734,1734,1734,1614
|
|
20241016,123700,185328461,1734,1733,1734,1733,1730
|
|
20241016,123600,182328708,1733,1733,1733,1733,0
|
|
20241016,123500,182328708,1733,1733,1733,1733,1
|
|
20241016,123400,182326975,1735,1735,1735,1735,500
|
|
20241016,123300,181459475,1735,1732,1735,1732,500
|
|
20241016,123200,180592402,1733,1733,1733,1733,0
|
|
20241016,123100,180592402,1733,1733,1733,1733,100
|
|
20241016,123000,180419102,1733,1733,1733,1733,0
|
|
20241016,122900,180419102,1733,1733,1733,1733,0
|
|
20241016,122800,180419102,1733,1733,1733,1733,0
|
|
20241016,122700,180419102,1733,1733,1733,1733,1
|
|
20241016,122600,180417369,1728,1728,1728,1728,1
|
|
20241016,122500,180415641,1734,1734,1734,1734,0
|
|
20241016,122400,180415641,1734,1733,1734,1728,5001
|
|
20241016,122300,171770699,1734,1733,1734,1733,480
|
|
20241016,122200,170938858,1733,1733,1733,1733,0
|
|
20241016,122100,170938858,1733,1732,1733,1732,467
|
|
20241016,122000,170130013,1732,1732,1732,1732,0
|
|
20241016,121900,170130013,1732,1732,1732,1732,1
|
|
20241016,121800,170128281,1730,1730,1730,1730,550
|
|
20241016,121700,169176781,1732,1730,1732,1730,59
|
|
20241016,121600,169074709,1730,1730,1730,1730,0
|
|
20241016,121500,169074709,1730,1730,1730,1730,0
|
|
20241016,121400,169074709,1730,1730,1730,1730,1
|
|
20241016,121300,169072979,1730,1730,1730,1730,0
|
|
20241016,121200,169072979,1730,1730,1730,1730,0
|
|
20241016,121100,169072979,1730,1730,1730,1730,731
|
|
20241016,121000,167808349,1730,1730,1730,1730,200
|
|
20241016,120900,167462349,1730,1730,1730,1730,820
|
|
20241016,120800,166043749,1732,1732,1732,1732,106
|
|
20241016,120700,165860157,1732,1732,1732,1732,0
|
|
20241016,120600,165860157,1732,1732,1732,1732,51
|
|
20241016,120500,165771825,1730,1730,1730,1730,442
|
|
20241016,120400,165007165,1727,1729,1729,1727,1000
|
|
20241016,120300,163280159,1729,1729,1729,1729,371
|
|
20241016,120200,162638700,1727,1727,1727,1727,0
|
|
20241016,120100,162638700,1727,1727,1727,1727,108
|
|
20241016,120000,162452184,1728,1728,1728,1728,0
|
|
20241016,115900,162452184,1728,1728,1728,1728,81
|
|
20241016,115800,162312216,1729,1728,1729,1728,107
|
|
20241016,115700,162127319,1729,1729,1729,1729,168
|
|
20241016,115600,161836847,1730,1730,1730,1729,890
|
|
20241016,115500,160297226,1730,1730,1730,1730,0
|
|
20241016,115400,160297226,1730,1730,1730,1730,0
|
|
20241016,115300,160297226,1730,1730,1730,1730,79
|
|
20241016,115200,160160556,1734,1734,1734,1734,120
|
|
20241016,115100,159952476,1735,1735,1735,1735,0
|
|
20241016,115000,159952476,1735,1735,1735,1735,0
|
|
20241016,114900,159952476,1735,1735,1735,1735,2
|
|
20241016,114800,159949006,1729,1729,1729,1729,350
|
|
20241016,114700,159343856,1729,1729,1729,1729,0
|
|
20241016,114600,159343856,1729,1729,1729,1729,1925
|
|
20241016,114500,156015531,1729,1729,1729,1729,50
|
|
20241016,114400,155929081,1730,1730,1730,1730,1
|
|
20241016,114300,155927351,1730,1730,1730,1730,0
|
|
20241016,114200,155927351,1730,1730,1730,1730,1083
|
|
20241016,114100,154053761,1730,1730,1730,1730,300
|
|
20241016,114000,153534761,1735,1735,1735,1735,20
|
|
20241016,113900,153500061,1735,1735,1735,1735,0
|
|
20241016,113800,153500061,1735,1735,1735,1735,93
|
|
20241016,113700,153338706,1735,1734,1735,1730,6142
|
|
20241016,113600,142709454,1733,1730,1733,1730,1382
|
|
20241016,113500,140316533,1730,1732,1732,1730,1557
|
|
20241016,113400,137621884,1733,1733,1733,1733,221
|
|
20241016,113300,137238891,1733,1733,1733,1733,1
|
|
20241016,113200,137237158,1733,1733,1733,1733,257
|
|
20241016,113100,136791777,1737,1737,1737,1737,37
|
|
20241016,113000,136727508,1737,1735,1737,1733,97
|
|
20241016,112900,136559383,1738,1738,1738,1738,0
|
|
20241016,112800,136559383,1738,1735,1738,1735,774
|
|
20241016,112700,135215671,1738,1738,1738,1738,0
|
|
20241016,112600,135215671,1738,1738,1739,1738,5033
|
|
20241016,112500,126468186,1738,1734,1738,1734,1750
|
|
20241016,112400,123430499,1733,1733,1733,1733,31
|
|
20241016,112300,123376776,1734,1734,1734,1734,0
|
|
20241016,112200,123376776,1734,1734,1734,1733,535
|
|
20241016,112100,122449087,1734,1734,1734,1734,1176
|
|
20241016,112000,120409903,1734,1733,1734,1733,2248
|
|
20241016,111900,116511904,1733,1734,1734,1732,1061
|
|
20241016,111800,114673979,1732,1732,1732,1732,84
|
|
20241016,111700,114528491,1732,1731,1732,1731,60
|
|
20241016,111600,114424628,1732,1731,1732,1731,903
|
|
20241016,111500,112860832,1732,1733,1735,1732,2011
|
|
20241016,111400,109373441,1733,1732,1733,1732,140
|
|
20241016,111300,109130960,1732,1732,1732,1732,10
|
|
20241016,111200,109113640,1732,1731,1732,1731,51
|
|
20241016,111100,109025358,1732,1732,1732,1732,0
|
|
20241016,111000,109025358,1732,1732,1732,1732,0
|
|
20241016,110900,109025358,1732,1732,1732,1732,391
|
|
20241016,110800,108348146,1732,1732,1732,1732,1
|
|
20241016,110700,108346414,1726,1726,1726,1726,420
|
|
20241016,110600,107621494,1732,1728,1732,1728,19
|
|
20241016,110500,107588658,1732,1732,1732,1732,1
|
|
20241016,110400,107586926,1728,1728,1728,1728,235
|
|
20241016,110300,107180846,1728,1728,1728,1728,5
|
|
20241016,110200,107172206,1728,1728,1728,1727,243
|
|
20241016,110100,106752536,1728,1733,1733,1728,52
|
|
20241016,110000,106662670,1726,1726,1726,1726,5
|
|
20241016,105900,106654040,1733,1733,1733,1733,0
|
|
20241016,105800,106654040,1733,1733,1733,1733,0
|
|
20241016,105700,106654040,1733,1733,1733,1733,10
|
|
20241016,105600,106636710,1725,1725,1725,1725,1
|
|
20241016,105500,106634985,1735,1735,1735,1735,0
|
|
20241016,105400,106634985,1735,1735,1735,1735,0
|
|
20241016,105300,106634985,1735,1725,1735,1725,335
|
|
20241016,105200,106056598,1735,1735,1735,1726,149
|
|
20241016,105100,105798497,1733,1733,1733,1733,288
|
|
20241016,105000,105299393,1733,1733,1733,1733,0
|
|
20241016,104900,105299393,1733,1735,1735,1733,6
|
|
20241016,104800,105288989,1735,1735,1735,1735,1
|
|
20241016,104700,105287254,1729,1729,1729,1729,282
|
|
20241016,104600,104799676,1729,1729,1729,1729,0
|
|
20241016,104500,104799676,1729,1729,1729,1729,1638
|
|
20241016,104400,101967574,1730,1735,1735,1730,4
|
|
20241016,104300,101960644,1732,1735,1735,1732,271
|
|
20241016,104200,101491269,1732,1732,1732,1732,289
|
|
20241016,104100,100990721,1732,1732,1732,1732,451
|
|
20241016,104000,100209589,1732,1732,1732,1732,8
|
|
20241016,103900,100195733,1732,1732,1732,1732,179
|
|
20241016,103800,99885705,1732,1732,1732,1732,4
|
|
20241016,103700,99878777,1729,1727,1732,1723,13310
|
|
20241016,103600,76862815,1727,1726,1727,1726,827
|
|
20241016,103500,75435212,1726,1725,1726,1725,3056
|
|
20241016,103400,70161556,1724,1723,1724,1723,779
|
|
20241016,103300,68819329,1723,1723,1723,1723,0
|
|
20241016,103200,68819329,1723,1722,1723,1722,81
|
|
20241016,103100,68679801,1720,1720,1720,1720,0
|
|
20241016,103000,68679801,1720,1720,1720,1720,0
|
|
20241016,102900,68679801,1720,1720,1720,1720,300
|
|
20241016,102800,68163801,1719,1719,1719,1719,0
|
|
20241016,102700,68163801,1719,1720,1720,1719,725
|
|
20241016,102600,66917492,1720,1720,1720,1720,1
|
|
20241016,102500,66915772,1720,1720,1720,1720,365
|
|
20241016,102400,66287972,1720,1720,1720,1720,1
|
|
20241016,102300,66286252,1722,1720,1722,1720,30
|
|
20241016,102200,66234650,1721,1721,1721,1721,500
|
|
20241016,102100,65374150,1721,1721,1721,1721,202
|
|
20241016,102000,65026508,1721,1721,1721,1721,0
|
|
20241016,101900,65026508,1721,1721,1721,1721,0
|
|
20241016,101800,65026508,1721,1720,1721,1720,6
|
|
20241016,101700,65016187,1720,1720,1720,1720,17
|
|
20241016,101600,64986947,1721,1721,1721,1721,1
|
|
20241016,101500,64985226,1721,1721,1721,1721,51
|
|
20241016,101400,64897455,1722,1722,1722,1722,50
|
|
20241016,101300,64811355,1721,1721,1721,1721,0
|
|
20241016,101200,64811355,1721,1721,1721,1721,0
|
|
20241016,101100,64811355,1721,1721,1721,1721,0
|
|
20241016,101000,64811355,1721,1721,1721,1721,62
|
|
20241016,100900,64704653,1722,1722,1722,1722,0
|
|
20241016,100800,64704653,1722,1722,1722,1722,5
|
|
20241016,100700,64696043,1721,1721,1721,1721,2662
|
|
20241016,100600,60114741,1717,1721,1721,1717,55
|
|
20241016,100500,60020302,1721,1721,1721,1721,0
|
|
20241016,100400,60020302,1721,1716,1721,1716,902
|
|
20241016,100300,58472460,1722,1722,1722,1722,0
|
|
20241016,100200,58472460,1722,1721,1722,1721,2748
|
|
20241016,100100,53743137,1721,1723,1723,1721,928
|
|
20241016,100000,52144351,1721,1721,1721,1721,149
|
|
20241016,095900,51887922,1721,1721,1721,1721,100
|
|
20241016,095800,51715822,1721,1720,1721,1715,145
|
|
20241016,095700,51466475,1720,1719,1720,1719,2602
|
|
20241016,095600,46992670,1719,1719,1719,1719,1229
|
|
20241016,095500,44880019,1719,1715,1719,1715,2668
|
|
20241016,095400,40294527,1715,1717,1719,1715,4
|
|
20241016,095300,40287660,1718,1718,1718,1718,1
|
|
20241016,095200,40285942,1720,1720,1720,1720,1
|
|
20241016,095100,40284222,1721,1709,1721,1709,17
|
|
20241016,095000,40255157,1716,1716,1716,1707,202
|
|
20241016,094900,39910325,1716,1715,1716,1707,4777
|
|
20241016,094800,31747487,1716,1719,1719,1716,909
|
|
20241016,094700,30187240,1724,1724,1724,1724,0
|
|
20241016,094600,30187240,1724,1724,1724,1724,0
|
|
20241016,094500,30187240,1724,1724,1724,1724,1
|
|
20241016,094400,30185516,1724,1724,1724,1724,0
|
|
20241016,094300,30185516,1724,1724,1724,1724,10
|
|
20241016,094200,30168276,1725,1725,1725,1725,2
|
|
20241016,094100,30164826,1726,1726,1726,1726,23
|
|
20241016,094000,30125128,1726,1726,1726,1726,0
|
|
20241016,093900,30125128,1726,1726,1726,1726,0
|
|
20241016,093800,30125128,1726,1726,1726,1726,120
|
|
20241016,093700,29918008,1726,1726,1726,1726,0
|
|
20241016,093600,29918008,1726,1726,1726,1726,0
|
|
20241016,093500,29918008,1726,1726,1726,1726,0
|
|
20241016,093400,29918008,1726,1726,1726,1726,1
|
|
20241016,093300,29916282,1726,1721,1726,1719,1203
|
|
20241016,093200,27845994,1720,1719,1720,1715,3502
|
|
20241016,093100,21826637,1719,1719,1719,1719,20
|
|
20241016,093000,21792257,1719,1719,1719,1719,109
|
|
20241016,092900,21604886,1721,1721,1721,1721,0
|
|
20241016,092800,21604886,1721,1721,1721,1721,0
|
|
20241016,092700,21604886,1721,1721,1721,1721,0
|
|
20241016,092600,21604886,1721,1721,1721,1721,1
|
|
20241016,092500,21603165,1721,1721,1721,1721,1
|
|
20241016,092400,21601444,1710,1727,1727,1710,5001
|
|
20241016,092300,13045833,1724,1724,1724,1724,449
|
|
20241016,092200,12271757,1724,1724,1724,1724,40
|
|
20241016,092100,12202797,1724,1719,1724,1718,633
|
|
20241016,092000,11113965,1719,1719,1719,1719,0
|
|
20241016,091900,11113965,1719,1713,1719,1713,202
|
|
20241016,091800,10767927,1719,1713,1719,1713,8
|
|
20241016,091700,10754217,1712,1719,1719,1712,260
|
|
20241016,091600,10309090,1719,1711,1719,1711,556
|
|
20241016,091500,9357462,1711,1711,1711,1711,100
|
|
20241016,091400,9186362,1719,1719,1719,1719,0
|
|
20241016,091300,9186362,1719,1719,1719,1719,0
|
|
20241016,091200,9186362,1719,1711,1719,1710,1891
|
|
20241016,091100,5951862,1711,1711,1711,1711,81
|
|
20241016,091000,5813271,1719,1719,1719,1719,142
|
|
20241016,090900,5569173,1720,1720,1720,1720,0
|
|
20241016,090800,5569173,1720,1720,1720,1710,368
|
|
20241016,090700,4939143,1721,1719,1721,1719,3
|
|
20241016,090600,4933982,1708,1709,1709,1708,400
|
|
20241016,090500,4250539,1724,1724,1724,1724,1
|
|
20241016,090400,4248815,1722,1706,1722,1706,456
|
|
20241016,090300,3466367,1705,1715,1715,1705,655
|
|
20241016,090200,2347881,1728,1728,1728,1728,1
|
|
20241016,090100,2346153,1715,1728,1728,1715,210
|
|
20241016,090000,1985891,1728,1729,1729,1728,148
|