650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,194700,157278413,1670,1670,1670,1670,2511
|
|
20241021,194600,157278413,1670,1670,1670,1670,0
|
|
20241021,194500,157278413,1670,1670,1670,1670,0
|
|
20241021,194400,157278413,1670,1670,1670,1670,0
|
|
20241021,194300,157278413,1670,1670,1670,1670,0
|
|
20241021,194200,157278413,1670,1670,1670,1670,0
|
|
20241021,194100,157278413,1670,1670,1670,1670,0
|
|
20241021,194000,157278413,1670,1670,1670,1670,0
|
|
20241021,193900,157278413,1670,1670,1670,1670,0
|
|
20241021,193800,157278413,1670,1670,1670,1670,0
|
|
20241021,193700,157278413,1670,1670,1670,1670,0
|
|
20241021,193600,157278413,1670,1670,1670,1670,0
|
|
20241021,193500,157278413,1670,1670,1670,1670,0
|
|
20241021,193400,157278413,1670,1670,1670,1670,0
|
|
20241021,193300,157278413,1670,1670,1670,1670,0
|
|
20241021,193200,157278413,1670,1670,1670,1670,0
|
|
20241021,193100,157278413,1670,1670,1670,1670,0
|
|
20241021,193000,157278413,1670,1670,1670,1670,0
|
|
20241021,192900,157278413,1670,1670,1670,1670,0
|
|
20241021,192800,157278413,1670,1670,1670,1670,0
|
|
20241021,192700,157278413,1670,1670,1670,1670,0
|
|
20241021,192600,157278413,1670,1670,1670,1670,0
|
|
20241021,192500,157278413,1670,1670,1670,1670,0
|
|
20241021,192400,157278413,1670,1670,1670,1670,0
|
|
20241021,192300,157278413,1670,1670,1670,1670,0
|
|
20241021,192200,157278413,1670,1670,1670,1670,0
|
|
20241021,192100,157278413,1670,1670,1670,1670,0
|
|
20241021,192000,157278413,1670,1670,1670,1670,0
|
|
20241021,191900,157278413,1670,1670,1670,1670,0
|
|
20241021,191800,157278413,1670,1670,1670,1670,0
|
|
20241021,191700,157278413,1670,1670,1670,1670,2511
|
|
20241021,191600,157278413,1670,1670,1670,1670,0
|
|
20241021,191500,157278413,1670,1670,1670,1670,0
|
|
20241021,191400,157278413,1670,1670,1670,1670,0
|
|
20241021,191300,157278413,1670,1670,1670,1670,0
|
|
20241021,191200,157278413,1670,1670,1670,1670,0
|
|
20241021,191100,157278413,1670,1670,1670,1670,0
|
|
20241021,191000,157278413,1670,1670,1670,1670,0
|
|
20241021,190900,157278413,1670,1670,1670,1670,0
|
|
20241021,190800,157278413,1670,1670,1670,1670,0
|
|
20241021,190700,157278413,1670,1670,1670,1670,0
|
|
20241021,190600,157278413,1670,1670,1670,1670,0
|
|
20241021,190500,157278413,1670,1670,1670,1670,0
|
|
20241021,190400,157278413,1670,1670,1670,1670,0
|
|
20241021,190300,157278413,1670,1670,1670,1670,0
|
|
20241021,190200,157278413,1670,1670,1670,1670,0
|
|
20241021,190100,157278413,1670,1670,1670,1670,0
|
|
20241021,190000,157278413,1670,1670,1670,1670,0
|
|
20241021,185900,157278413,1670,1670,1670,1670,0
|
|
20241021,185800,157278413,1670,1670,1670,1670,0
|
|
20241021,185700,157278413,1670,1670,1670,1670,0
|
|
20241021,185600,157278413,1670,1670,1670,1670,0
|
|
20241021,185500,157278413,1670,1670,1670,1670,0
|
|
20241021,185400,157278413,1670,1670,1670,1670,0
|
|
20241021,185300,157278413,1670,1670,1670,1670,0
|
|
20241021,185200,157278413,1670,1670,1670,1670,0
|
|
20241021,185100,157278413,1670,1670,1670,1670,0
|
|
20241021,185000,157278413,1670,1670,1670,1670,0
|
|
20241021,184900,157278413,1670,1670,1670,1670,0
|
|
20241021,184800,157278413,1670,1670,1670,1670,0
|
|
20241021,184700,157278413,1670,1670,1670,1670,2511
|
|
20241021,184600,157278413,1670,1670,1670,1670,0
|
|
20241021,184500,157278413,1670,1670,1670,1670,0
|
|
20241021,184400,157278413,1670,1670,1670,1670,0
|
|
20241021,184300,157278413,1670,1670,1670,1670,0
|
|
20241021,184200,157278413,1670,1670,1670,1670,0
|
|
20241021,184100,157278413,1670,1670,1670,1670,0
|
|
20241021,184000,157278413,1670,1670,1670,1670,0
|
|
20241021,183900,157278413,1670,1670,1670,1670,0
|
|
20241021,183800,157278413,1670,1670,1670,1670,0
|
|
20241021,183700,157278413,1670,1670,1670,1670,0
|
|
20241021,183600,157278413,1670,1670,1670,1670,0
|
|
20241021,183500,157278413,1670,1670,1670,1670,0
|
|
20241021,183400,157278413,1670,1670,1670,1670,0
|
|
20241021,183300,157278413,1670,1670,1670,1670,0
|
|
20241021,183200,157278413,1670,1670,1670,1670,0
|
|
20241021,183100,157278413,1670,1670,1670,1670,0
|
|
20241021,183000,157278413,1670,1670,1670,1670,0
|
|
20241021,182900,157278413,1670,1670,1670,1670,0
|
|
20241021,182800,157278413,1670,1670,1670,1670,0
|
|
20241021,182700,157278413,1670,1670,1670,1670,0
|
|
20241021,182600,157278413,1670,1670,1670,1670,0
|
|
20241021,182500,157278413,1670,1670,1670,1670,0
|
|
20241021,182400,157278413,1670,1670,1670,1670,0
|
|
20241021,182300,157278413,1670,1670,1670,1670,0
|
|
20241021,182200,157278413,1670,1670,1670,1670,0
|
|
20241021,182100,157278413,1670,1670,1670,1670,0
|
|
20241021,182000,157278413,1670,1670,1670,1670,0
|
|
20241021,181900,157278413,1670,1670,1670,1670,0
|
|
20241021,181800,157278413,1670,1670,1670,1670,0
|
|
20241021,181700,157278413,1670,1670,1670,1670,2511
|
|
20241021,181600,157278413,1670,1670,1670,1670,0
|
|
20241021,181500,157278413,1670,1670,1670,1670,0
|
|
20241021,181400,157278413,1670,1670,1670,1670,0
|
|
20241021,181300,157278413,1670,1670,1670,1670,0
|
|
20241021,181200,157278413,1670,1670,1670,1670,0
|
|
20241021,181100,157278413,1670,1670,1670,1670,0
|
|
20241021,181000,157278413,1670,1670,1670,1670,0
|
|
20241021,180900,157278413,1670,1670,1670,1670,0
|
|
20241021,180800,157278413,1670,1670,1670,1670,0
|
|
20241021,180700,157278413,1670,1670,1670,1670,0
|
|
20241021,180600,157278413,1670,1670,1670,1670,0
|
|
20241021,180500,157278413,1670,1670,1670,1670,0
|
|
20241021,180400,157278413,1670,1670,1670,1670,0
|
|
20241021,180300,157278413,1670,1670,1670,1670,0
|
|
20241021,180200,157278413,1670,1670,1670,1670,0
|
|
20241021,180100,157278413,1670,1670,1670,1670,0
|
|
20241021,180000,157278413,1670,1670,1670,1670,0
|
|
20241021,175900,157278413,1670,1670,1670,1670,0
|
|
20241021,175800,157278413,1670,1670,1670,1670,0
|
|
20241021,175700,157278413,1670,1670,1670,1670,0
|
|
20241021,175600,157278413,1670,1670,1670,1670,0
|
|
20241021,175500,157278413,1670,1670,1670,1670,0
|
|
20241021,175400,157278413,1670,1670,1670,1670,0
|
|
20241021,175300,157278413,1670,1670,1670,1670,0
|
|
20241021,175200,157278413,1670,1670,1670,1670,0
|
|
20241021,175100,157278413,1670,1670,1670,1670,0
|
|
20241021,175000,157278413,1670,1670,1670,1670,0
|
|
20241021,174900,157278413,1670,1670,1670,1670,0
|
|
20241021,174800,157278413,1670,1670,1670,1670,0
|
|
20241021,174700,157278413,1670,1670,1670,1670,2511
|
|
20241021,174600,157278413,1670,1670,1670,1670,0
|
|
20241021,174500,157278413,1670,1670,1670,1670,0
|
|
20241021,174400,157278413,1670,1670,1670,1670,0
|
|
20241021,174300,157278413,1670,1670,1670,1670,0
|
|
20241021,174200,157278413,1670,1670,1670,1670,0
|
|
20241021,174100,157278413,1670,1670,1670,1670,0
|
|
20241021,174000,157278413,1670,1670,1670,1670,0
|
|
20241021,173900,157278413,1670,1670,1670,1670,0
|
|
20241021,173800,157278413,1670,1670,1670,1670,0
|
|
20241021,173700,157278413,1670,1670,1670,1670,0
|
|
20241021,173600,157278413,1670,1670,1670,1670,0
|
|
20241021,173500,157278413,1670,1670,1670,1670,0
|
|
20241021,173400,157278413,1670,1670,1670,1670,0
|
|
20241021,173300,157278413,1670,1670,1670,1670,0
|
|
20241021,173200,157278413,1670,1670,1670,1670,0
|
|
20241021,173100,157278413,1670,1670,1670,1670,0
|
|
20241021,173000,157278413,1670,1670,1670,1670,0
|
|
20241021,172900,157278413,1670,1670,1670,1670,0
|
|
20241021,172800,157278413,1670,1670,1670,1670,0
|
|
20241021,172700,157278413,1670,1670,1670,1670,0
|
|
20241021,172600,157278413,1670,1670,1670,1670,0
|
|
20241021,172500,157278413,1670,1670,1670,1670,0
|
|
20241021,172400,157278413,1670,1670,1670,1670,0
|
|
20241021,172300,157278413,1670,1670,1670,1670,0
|
|
20241021,172200,157278413,1670,1670,1670,1670,0
|
|
20241021,172100,157278413,1670,1670,1670,1670,0
|
|
20241021,172000,157278413,1670,1670,1670,1670,0
|
|
20241021,171900,157278413,1670,1670,1670,1670,0
|
|
20241021,171800,157278413,1670,1670,1670,1670,0
|
|
20241021,171700,157278413,1670,1670,1670,1670,2511
|
|
20241021,171600,157278413,1670,1670,1670,1670,0
|
|
20241021,171500,157278413,1670,1670,1670,1670,0
|
|
20241021,171400,157278413,1670,1670,1670,1670,0
|
|
20241021,171300,157278413,1670,1670,1670,1670,0
|
|
20241021,171200,157278413,1670,1670,1670,1670,0
|
|
20241021,171100,157278413,1670,1670,1670,1670,0
|
|
20241021,171000,157278413,1670,1670,1670,1670,0
|
|
20241021,170900,157278413,1670,1670,1670,1670,0
|
|
20241021,170800,157278413,1670,1670,1670,1670,0
|
|
20241021,170700,157278413,1670,1670,1670,1670,0
|
|
20241021,170600,157278413,1670,1670,1670,1670,0
|
|
20241021,170500,157278413,1670,1670,1670,1670,0
|
|
20241021,170400,157278413,1670,1670,1670,1670,0
|
|
20241021,170300,157278413,1670,1670,1670,1670,0
|
|
20241021,170200,157278413,1670,1670,1670,1670,0
|
|
20241021,170100,157278413,1670,1670,1670,1670,0
|
|
20241021,170000,157278413,1670,1670,1670,1670,0
|
|
20241021,165900,157278413,1670,1670,1670,1670,0
|
|
20241021,165800,157278413,1670,1670,1670,1670,0
|
|
20241021,165700,157278413,1670,1670,1670,1670,0
|
|
20241021,165600,157278413,1670,1670,1670,1670,0
|
|
20241021,165500,157278413,1670,1670,1670,1670,0
|
|
20241021,165400,157278413,1670,1670,1670,1670,0
|
|
20241021,165300,157278413,1670,1670,1670,1670,0
|
|
20241021,165200,157278413,1670,1670,1670,1670,0
|
|
20241021,165100,157278413,1670,1670,1670,1670,0
|
|
20241021,165000,157278413,1670,1670,1670,1670,0
|
|
20241021,164900,157278413,1670,1670,1670,1670,0
|
|
20241021,164800,157278413,1670,1670,1670,1670,0
|
|
20241021,164700,157278413,1670,1670,1670,1670,2511
|
|
20241021,164600,157278413,1670,1670,1670,1670,0
|
|
20241021,164500,157278413,1670,1670,1670,1670,0
|
|
20241021,164400,157278413,1670,1670,1670,1670,0
|
|
20241021,164300,157278413,1670,1670,1670,1670,0
|
|
20241021,164200,157278413,1670,1670,1670,1670,0
|
|
20241021,164100,157278413,1670,1670,1670,1670,0
|
|
20241021,164000,157278413,1670,1670,1670,1670,0
|
|
20241021,163900,157278413,1670,1670,1670,1670,0
|
|
20241021,163800,157278413,1670,1670,1670,1670,0
|
|
20241021,163700,157278413,1670,1670,1670,1670,0
|
|
20241021,163600,157278413,1670,1670,1670,1670,0
|
|
20241021,163500,157278413,1670,1670,1670,1670,0
|
|
20241021,163400,157278413,1670,1670,1670,1670,0
|
|
20241021,163300,157278413,1670,1670,1670,1670,0
|
|
20241021,163200,157278413,1670,1670,1670,1670,0
|
|
20241021,163100,157278413,1670,1670,1670,1670,0
|
|
20241021,163000,157278413,1670,1670,1670,1670,0
|
|
20241021,162900,157278413,1670,1670,1670,1670,0
|
|
20241021,162800,157278413,1670,1670,1670,1670,0
|
|
20241021,162700,157278413,1670,1670,1670,1670,0
|
|
20241021,162600,157278413,1670,1670,1670,1670,0
|
|
20241021,162500,157278413,1670,1670,1670,1670,0
|
|
20241021,162400,157278413,1670,1670,1670,1670,0
|
|
20241021,162300,157278413,1670,1670,1670,1670,0
|
|
20241021,162200,157278413,1670,1670,1670,1670,0
|
|
20241021,162100,157278413,1670,1670,1670,1670,0
|
|
20241021,162000,157278413,1670,1670,1670,1670,0
|
|
20241021,161900,157278413,1670,1670,1670,1670,0
|
|
20241021,161800,157278413,1670,1670,1670,1670,0
|
|
20241021,161700,157278413,1670,1670,1670,1670,2511
|
|
20241021,161600,157278413,1670,1670,1670,1670,0
|
|
20241021,161500,157278413,1670,1670,1670,1670,0
|
|
20241021,161400,157278413,1670,1670,1670,1670,0
|
|
20241021,161300,157278413,1670,1670,1670,1670,0
|
|
20241021,161200,157278413,1670,1670,1670,1670,0
|
|
20241021,161100,157278413,1670,1670,1670,1670,0
|
|
20241021,161000,157278413,1670,1670,1670,1670,0
|
|
20241021,160900,157278413,1670,1670,1670,1670,0
|
|
20241021,160800,157278413,1670,1670,1670,1670,0
|
|
20241021,160700,157278413,1670,1670,1670,1670,0
|
|
20241021,160600,157278413,1670,1670,1670,1670,0
|
|
20241021,160500,157278413,1670,1670,1670,1670,0
|
|
20241021,160400,157278413,1670,1670,1670,1670,0
|
|
20241021,160300,157278413,1670,1670,1670,1670,0
|
|
20241021,160200,157278413,1670,1670,1670,1670,0
|
|
20241021,160100,157278413,1670,1670,1670,1670,0
|
|
20241021,160000,157278413,1670,1670,1670,1670,0
|
|
20241021,155900,157278413,1670,1670,1670,1670,0
|
|
20241021,155800,157278413,1670,1670,1670,1670,0
|
|
20241021,155700,157278413,1670,1670,1670,1670,0
|
|
20241021,155600,157278413,1670,1670,1670,1670,0
|
|
20241021,155500,157278413,1670,1670,1670,1670,0
|
|
20241021,155400,157278413,1670,1670,1670,1670,0
|
|
20241021,155300,157278413,1670,1670,1670,1670,0
|
|
20241021,155200,157278413,1670,1670,1670,1670,0
|
|
20241021,155100,157278413,1670,1670,1670,1670,0
|
|
20241021,155000,157278413,1670,1670,1670,1670,0
|
|
20241021,154900,157278413,1670,1670,1670,1670,0
|
|
20241021,154800,157278413,1670,1670,1670,1670,0
|
|
20241021,154700,157278413,1670,1670,1670,1670,2511
|
|
20241021,154600,157278413,1670,1670,1670,1670,0
|
|
20241021,154500,157278413,1670,1670,1670,1670,0
|
|
20241021,154400,157278413,1670,1670,1670,1670,0
|
|
20241021,154300,157278413,1670,1670,1670,1670,0
|
|
20241021,154200,157278413,1670,1670,1670,1670,0
|
|
20241021,154100,157278413,1670,1670,1670,1670,0
|
|
20241021,154000,157278413,1670,1670,1670,1670,0
|
|
20241021,153900,157278413,1670,1670,1670,1670,0
|
|
20241021,153800,157278413,1670,1670,1670,1670,0
|
|
20241021,153700,157278413,1670,1670,1670,1670,0
|
|
20241021,153600,157278413,1670,1670,1670,1670,0
|
|
20241021,153500,157278413,1670,1670,1670,1670,0
|
|
20241021,153400,157278413,1670,1670,1670,1670,0
|
|
20241021,153300,157278413,1670,1670,1670,1670,0
|
|
20241021,153200,157278413,1670,1670,1670,1670,0
|
|
20241021,153100,157278413,1670,1670,1670,1670,0
|
|
20241021,153000,157278413,1670,1670,1670,1670,2511
|
|
20241021,152900,153085043,1670,1670,1670,1670,0
|
|
20241021,152800,153085043,1670,1670,1670,1670,0
|
|
20241021,152700,153085043,1670,1670,1670,1670,0
|
|
20241021,152600,153085043,1670,1670,1670,1670,0
|
|
20241021,152500,153085043,1670,1670,1670,1670,0
|
|
20241021,152400,153085043,1670,1670,1670,1670,0
|
|
20241021,152300,153085043,1670,1670,1670,1670,0
|
|
20241021,152200,153085043,1670,1670,1670,1670,0
|
|
20241021,152100,153085043,1670,1670,1670,1670,0
|
|
20241021,152000,153085043,1670,1670,1670,1670,0
|
|
20241021,151900,153085043,1670,1672,1672,1670,191
|
|
20241021,151800,152765885,1672,1672,1672,1672,169
|
|
20241021,151700,152483317,1673,1671,1673,1671,5044
|
|
20241021,151600,144049770,1671,1671,1671,1671,2
|
|
20241021,151500,144046428,1672,1666,1672,1662,489
|
|
20241021,151400,143232702,1672,1670,1673,1666,2322
|
|
20241021,151300,139353127,1670,1670,1670,1670,1001
|
|
20241021,151200,137681457,1671,1671,1671,1671,11
|
|
20241021,151100,137663076,1665,1671,1671,1665,602
|
|
20241021,151000,136660725,1665,1671,1671,1665,1504
|
|
20241021,150900,134155943,1671,1671,1671,1671,1
|
|
20241021,150800,134154272,1666,1666,1666,1666,0
|
|
20241021,150700,134154272,1666,1666,1666,1666,0
|
|
20241021,150600,134154272,1666,1666,1666,1666,0
|
|
20241021,150500,134154272,1666,1671,1671,1666,161
|
|
20241021,150400,133885777,1671,1671,1671,1671,14
|
|
20241021,150300,133862383,1669,1670,1670,1669,109
|
|
20241021,150200,133680376,1670,1672,1672,1670,458
|
|
20241021,150100,132915410,1672,1672,1672,1672,0
|
|
20241021,150000,132915410,1672,1672,1672,1672,0
|
|
20241021,145900,132915410,1672,1672,1672,1672,0
|
|
20241021,145800,132915410,1672,1672,1672,1672,11
|
|
20241021,145700,132897018,1670,1673,1673,1670,4238
|
|
20241021,145600,125816300,1673,1673,1673,1673,0
|
|
20241021,145500,125816300,1673,1673,1673,1673,13
|
|
20241021,145400,125794551,1673,1673,1673,1673,12
|
|
20241021,145300,125774475,1673,1673,1673,1673,2
|
|
20241021,145200,125771129,1673,1673,1673,1673,2
|
|
20241021,145100,125767783,1673,1673,1673,1673,102
|
|
20241021,145000,125597137,1673,1673,1673,1673,107
|
|
20241021,144900,125418126,1671,1674,1674,1671,1554
|
|
20241021,144800,122820613,1674,1674,1674,1674,1
|
|
20241021,144700,122818939,1672,1675,1675,1672,531
|
|
20241021,144600,121930775,1676,1674,1676,1674,13
|
|
20241021,144500,121909010,1675,1678,1678,1675,56
|
|
20241021,144400,121815142,1678,1678,1678,1678,2
|
|
20241021,144300,121811786,1678,1678,1678,1678,1
|
|
20241021,144200,121810108,1678,1678,1678,1678,4
|
|
20241021,144100,121803396,1678,1678,1678,1678,0
|
|
20241021,144000,121803396,1678,1677,1678,1677,26
|
|
20241021,143900,121759774,1678,1678,1678,1678,0
|
|
20241021,143800,121759774,1678,1678,1678,1678,6
|
|
20241021,143700,121749706,1678,1678,1678,1673,302
|
|
20241021,143600,121244180,1675,1676,1678,1675,2275
|
|
20241021,143500,117433539,1678,1678,1678,1678,0
|
|
20241021,143400,117433539,1678,1678,1678,1678,0
|
|
20241021,143300,117433539,1678,1678,1678,1678,7
|
|
20241021,143200,117421793,1675,1678,1678,1675,1002
|
|
20241021,143100,115743437,1678,1678,1678,1678,4
|
|
20241021,143000,115736725,1675,1676,1676,1675,2282
|
|
20241021,142900,111914084,1679,1679,1679,1679,0
|
|
20241021,142800,111914084,1679,1679,1679,1679,0
|
|
20241021,142700,111914084,1679,1675,1679,1675,4
|
|
20241021,142600,111907380,1679,1677,1679,1675,1250
|
|
20241021,142500,109812413,1679,1679,1679,1679,6
|
|
20241021,142400,109802339,1680,1680,1680,1680,4
|
|
20241021,142300,109795619,1680,1681,1681,1680,9
|
|
20241021,142200,109780491,1681,1681,1681,1681,0
|
|
20241021,142100,109780491,1681,1681,1681,1681,0
|
|
20241021,142000,109780491,1681,1681,1681,1680,16
|
|
20241021,141900,109753599,1677,1679,1679,1677,825
|
|
20241021,141800,108370021,1681,1681,1681,1681,0
|
|
20241021,141700,108370021,1681,1681,1681,1681,0
|
|
20241021,141600,108370021,1681,1681,1681,1681,4
|
|
20241021,141500,108363297,1681,1681,1681,1681,0
|
|
20241021,141400,108363297,1681,1681,1681,1681,0
|
|
20241021,141300,108363297,1681,1681,1681,1681,0
|
|
20241021,141200,108363297,1681,1681,1681,1681,0
|
|
20241021,141100,108363297,1681,1680,1681,1678,1029
|
|
20241021,141000,106634632,1681,1681,1681,1681,2
|
|
20241021,140900,106631270,1681,1681,1681,1681,9
|
|
20241021,140800,106616141,1681,1681,1681,1677,1155
|
|
20241021,140700,104675949,1680,1681,1681,1680,587
|
|
20241021,140600,103689778,1680,1681,1681,1679,1579
|
|
20241021,140500,101037051,1683,1683,1683,1683,6
|
|
20241021,140400,101026953,1684,1684,1684,1684,0
|
|
20241021,140300,101026953,1684,1684,1684,1684,1
|
|
20241021,140200,101025269,1684,1684,1684,1684,0
|
|
20241021,140100,101025269,1684,1684,1684,1684,0
|
|
20241021,140000,101025269,1684,1684,1684,1684,0
|
|
20241021,135900,101025269,1684,1684,1684,1684,1
|
|
20241021,135800,101023585,1683,1683,1683,1683,1
|
|
20241021,135700,101021902,1684,1684,1684,1684,0
|
|
20241021,135600,101021902,1684,1684,1684,1684,1
|
|
20241021,135500,101020218,1681,1681,1681,1681,0
|
|
20241021,135400,101020218,1681,1681,1681,1681,10
|
|
20241021,135300,101003408,1684,1684,1684,1684,0
|
|
20241021,135200,101003408,1684,1684,1684,1684,0
|
|
20241021,135100,101003408,1684,1684,1684,1684,0
|
|
20241021,135000,101003408,1684,1684,1684,1684,0
|
|
20241021,134900,101003408,1684,1684,1684,1684,0
|
|
20241021,134800,101003408,1684,1681,1684,1681,30
|
|
20241021,134700,100952948,1681,1681,1681,1681,0
|
|
20241021,134600,100952948,1681,1680,1681,1680,291
|
|
20241021,134500,100464067,1681,1681,1681,1681,220
|
|
20241021,134400,100094247,1685,1685,1685,1685,0
|
|
20241021,134300,100094247,1685,1685,1685,1685,0
|
|
20241021,134200,100094247,1685,1685,1685,1685,0
|
|
20241021,134100,100094247,1685,1685,1685,1685,0
|
|
20241021,134000,100094247,1685,1685,1685,1685,0
|
|
20241021,133900,100094247,1685,1685,1685,1685,0
|
|
20241021,133800,100094247,1685,1685,1685,1685,5
|
|
20241021,133700,100085822,1685,1685,1685,1685,0
|
|
20241021,133600,100085822,1685,1685,1685,1685,0
|
|
20241021,133500,100085822,1685,1680,1685,1680,5
|
|
20241021,133400,100077417,1684,1684,1684,1684,0
|
|
20241021,133300,100077417,1684,1685,1685,1684,9
|
|
20241021,133200,100062258,1685,1685,1685,1685,0
|
|
20241021,133100,100062258,1685,1685,1685,1685,0
|
|
20241021,133000,100062258,1685,1685,1685,1685,1
|
|
20241021,132900,100060573,1685,1685,1685,1685,5
|
|
20241021,132800,100052148,1685,1685,1685,1685,127
|
|
20241021,132700,99838153,1685,1685,1685,1685,0
|
|
20241021,132600,99838153,1685,1685,1685,1685,0
|
|
20241021,132500,99838153,1685,1685,1685,1685,2
|
|
20241021,132400,99834783,1685,1685,1685,1685,0
|
|
20241021,132300,99834783,1685,1685,1685,1680,5005
|
|
20241021,132200,91424482,1685,1685,1685,1685,10
|
|
20241021,132100,91407632,1685,1685,1685,1685,8
|
|
20241021,132000,91394152,1685,1685,1685,1685,0
|
|
20241021,131900,91394152,1685,1685,1685,1685,64
|
|
20241021,131800,91286312,1685,1685,1685,1685,0
|
|
20241021,131700,91286312,1685,1685,1685,1685,7
|
|
20241021,131600,91274517,1685,1685,1685,1685,0
|
|
20241021,131500,91274517,1685,1685,1685,1685,0
|
|
20241021,131400,91274517,1685,1685,1685,1685,2
|
|
20241021,131300,91271147,1685,1685,1685,1685,7
|
|
20241021,131200,91259352,1685,1685,1685,1685,0
|
|
20241021,131100,91259352,1685,1685,1685,1685,0
|
|
20241021,131000,91259352,1685,1685,1685,1685,0
|
|
20241021,130900,91259352,1685,1685,1685,1685,1
|
|
20241021,130800,91257667,1685,1685,1685,1685,0
|
|
20241021,130700,91257667,1685,1682,1685,1682,152
|
|
20241021,130600,91002000,1685,1685,1685,1685,0
|
|
20241021,130500,91002000,1685,1684,1685,1682,34
|
|
20241021,130400,90944803,1685,1685,1685,1685,11
|
|
20241021,130300,90926268,1683,1685,1685,1683,152
|
|
20241021,130200,90670150,1682,1685,1685,1682,12
|
|
20241021,130100,90649942,1685,1685,1685,1685,2
|
|
20241021,130000,90646572,1690,1690,1690,1690,1
|
|
20241021,125900,90644882,1689,1689,1689,1689,500
|
|
20241021,125800,89800382,1690,1689,1690,1689,501
|
|
20241021,125700,88954192,1691,1691,1691,1691,0
|
|
20241021,125600,88954192,1691,1691,1691,1691,0
|
|
20241021,125500,88954192,1691,1691,1691,1691,0
|
|
20241021,125400,88954192,1691,1691,1691,1691,0
|
|
20241021,125300,88954192,1691,1691,1691,1691,0
|
|
20241021,125200,88954192,1691,1691,1691,1691,2
|
|
20241021,125100,88950810,1680,1691,1691,1680,1528
|
|
20241021,125000,86382310,1689,1689,1689,1689,0
|
|
20241021,124900,86382310,1689,1691,1691,1689,7
|
|
20241021,124800,86370476,1691,1691,1691,1691,0
|
|
20241021,124700,86370476,1691,1691,1691,1691,6
|
|
20241021,124600,86360330,1691,1691,1692,1691,123
|
|
20241021,124500,86152336,1691,1691,1691,1691,300
|
|
20241021,124400,85645036,1691,1691,1691,1691,0
|
|
20241021,124300,85645036,1691,1691,1691,1691,0
|
|
20241021,124200,85645036,1691,1690,1691,1690,501
|
|
20241021,124100,84798345,1690,1685,1690,1685,1001
|
|
20241021,124000,83111655,1690,1690,1690,1690,600
|
|
20241021,123900,82097655,1690,1690,1690,1690,0
|
|
20241021,123800,82097655,1690,1686,1690,1686,12
|
|
20241021,123700,82077419,1686,1686,1686,1686,0
|
|
20241021,123600,82077419,1686,1686,1686,1686,0
|
|
20241021,123500,82077419,1686,1686,1686,1686,0
|
|
20241021,123400,82077419,1686,1686,1686,1686,0
|
|
20241021,123300,82077419,1686,1686,1686,1686,0
|
|
20241021,123200,82077419,1686,1686,1686,1686,989
|
|
20241021,123100,80409965,1690,1690,1690,1690,19
|
|
20241021,123000,80377855,1690,1689,1690,1689,449
|
|
20241021,122900,79619461,1689,1689,1689,1689,0
|
|
20241021,122800,79619461,1689,1689,1689,1689,0
|
|
20241021,122700,79619461,1689,1689,1689,1689,0
|
|
20241021,122600,79619461,1689,1689,1689,1689,0
|
|
20241021,122500,79619461,1689,1689,1689,1689,1
|
|
20241021,122400,79617772,1689,1689,1689,1689,0
|
|
20241021,122300,79617772,1689,1688,1689,1688,2
|
|
20241021,122200,79614395,1688,1688,1688,1688,1
|
|
20241021,122100,79612707,1689,1689,1689,1689,372
|
|
20241021,122000,78984399,1689,1689,1689,1689,1
|
|
20241021,121900,78982710,1689,1689,1689,1689,7
|
|
20241021,121800,78970887,1688,1688,1688,1688,0
|
|
20241021,121700,78970887,1688,1688,1688,1688,1
|
|
20241021,121600,78969199,1683,1683,1683,1683,1
|
|
20241021,121500,78967516,1689,1689,1689,1689,0
|
|
20241021,121400,78967516,1689,1689,1689,1689,0
|
|
20241021,121300,78967516,1689,1689,1689,1689,1
|
|
20241021,121200,78965827,1684,1684,1684,1684,0
|
|
20241021,121100,78965827,1684,1684,1684,1684,632
|
|
20241021,121000,77901539,1684,1684,1684,1684,4
|
|
20241021,120900,77894803,1684,1684,1684,1684,10
|
|
20241021,120800,77877963,1684,1684,1684,1684,11
|
|
20241021,120700,77859439,1684,1684,1684,1684,0
|
|
20241021,120600,77859439,1684,1684,1684,1684,0
|
|
20241021,120500,77859439,1684,1684,1684,1684,22
|
|
20241021,120400,77822391,1684,1684,1684,1684,150
|
|
20241021,120300,77569791,1684,1684,1684,1684,0
|
|
20241021,120200,77569791,1684,1688,1688,1684,4181
|
|
20241021,120100,70528647,1689,1689,1689,1689,0
|
|
20241021,120000,70528647,1689,1689,1689,1689,0
|
|
20241021,115900,70528647,1689,1689,1689,1689,2
|
|
20241021,115800,70525269,1688,1689,1689,1688,2
|
|
20241021,115700,70521892,1689,1689,1689,1689,1
|
|
20241021,115600,70520203,1689,1689,1689,1689,1
|
|
20241021,115500,70518514,1689,1689,1689,1689,1
|
|
20241021,115400,70516825,1690,1690,1690,1690,0
|
|
20241021,115300,70516825,1690,1690,1690,1690,0
|
|
20241021,115200,70516825,1690,1690,1690,1690,1
|
|
20241021,115100,70515135,1688,1688,1688,1688,0
|
|
20241021,115000,70515135,1688,1688,1688,1688,0
|
|
20241021,114900,70515135,1688,1688,1688,1688,146
|
|
20241021,114800,70268687,1688,1688,1688,1688,0
|
|
20241021,114700,70268687,1688,1688,1688,1688,0
|
|
20241021,114600,70268687,1688,1687,1688,1687,575
|
|
20241021,114500,69298569,1687,1687,1687,1687,0
|
|
20241021,114400,69298569,1687,1687,1687,1687,13
|
|
20241021,114300,69276638,1687,1687,1687,1687,15
|
|
20241021,114200,69251333,1687,1687,1687,1687,32
|
|
20241021,114100,69197349,1687,1686,1687,1686,162
|
|
20241021,114000,68924065,1687,1687,1687,1686,7
|
|
20241021,113900,68912259,1687,1687,1687,1687,0
|
|
20241021,113800,68912259,1687,1687,1687,1687,3
|
|
20241021,113700,68907198,1687,1687,1687,1687,0
|
|
20241021,113600,68907198,1687,1687,1687,1687,1
|
|
20241021,113500,68905511,1686,1686,1686,1686,5
|
|
20241021,113400,68897081,1687,1687,1687,1687,5
|
|
20241021,113300,68888646,1688,1688,1688,1688,7
|
|
20241021,113200,68876830,1688,1688,1688,1688,0
|
|
20241021,113100,68876830,1688,1688,1689,1688,16
|
|
20241021,113000,68849813,1689,1689,1689,1689,8
|
|
20241021,112900,68836301,1689,1689,1689,1689,0
|
|
20241021,112800,68836301,1689,1689,1689,1689,0
|
|
20241021,112700,68836301,1689,1689,1689,1689,5
|
|
20241021,112600,68827856,1689,1689,1689,1689,48
|
|
20241021,112500,68746784,1689,1689,1689,1689,300
|
|
20241021,112400,68240084,1690,1690,1690,1690,0
|
|
20241021,112300,68240084,1690,1689,1690,1689,10
|
|
20241021,112200,68223193,1690,1690,1690,1690,1
|
|
20241021,112100,68221503,1690,1690,1690,1690,0
|
|
20241021,112000,68221503,1690,1689,1690,1689,301
|
|
20241021,111900,67713113,1689,1689,1689,1689,0
|
|
20241021,111800,67713113,1689,1689,1689,1689,0
|
|
20241021,111700,67713113,1689,1689,1689,1689,0
|
|
20241021,111600,67713113,1689,1689,1689,1689,0
|
|
20241021,111500,67713113,1689,1689,1689,1689,0
|
|
20241021,111400,67713113,1689,1689,1689,1689,7
|
|
20241021,111300,67701290,1690,1690,1690,1690,0
|
|
20241021,111200,67701290,1690,1684,1690,1684,3000
|
|
20241021,111100,62640118,1684,1684,1684,1677,5011
|
|
20241021,111000,54231129,1684,1684,1684,1684,0
|
|
20241021,110900,54231129,1684,1684,1684,1684,0
|
|
20241021,110800,54231129,1684,1684,1684,1684,1
|
|
20241021,110700,54229445,1682,1684,1684,1682,120
|
|
20241021,110600,54027480,1684,1684,1684,1684,400
|
|
20241021,110500,53353880,1684,1684,1684,1684,0
|
|
20241021,110400,53353880,1684,1684,1684,1684,2
|
|
20241021,110300,53350512,1682,1682,1682,1682,336
|
|
20241021,110200,52785360,1682,1682,1682,1682,500
|
|
20241021,110100,51944360,1682,1682,1682,1682,216
|
|
20241021,110000,51581048,1683,1683,1683,1683,6
|
|
20241021,105900,51570950,1683,1683,1683,1683,6
|
|
20241021,105800,51560852,1683,1683,1683,1683,94
|
|
20241021,105700,51402650,1683,1683,1683,1683,0
|
|
20241021,105600,51402650,1683,1683,1683,1683,6
|
|
20241021,105500,51392552,1684,1684,1684,1684,0
|
|
20241021,105400,51392552,1684,1684,1684,1684,2
|
|
20241021,105300,51389184,1684,1684,1684,1684,0
|
|
20241021,105200,51389184,1684,1684,1684,1684,0
|
|
20241021,105100,51389184,1684,1681,1684,1681,11
|
|
20241021,105000,51370690,1684,1684,1684,1684,9
|
|
20241021,104900,51355534,1684,1684,1684,1684,105
|
|
20241021,104800,51178714,1684,1682,1684,1681,336
|
|
20241021,104700,50613597,1682,1682,1682,1682,35
|
|
20241021,104600,50554727,1683,1684,1684,1683,18
|
|
20241021,104500,50524432,1684,1684,1684,1684,14
|
|
20241021,104400,50500856,1684,1684,1684,1684,0
|
|
20241021,104300,50500856,1684,1684,1684,1684,0
|
|
20241021,104200,50500856,1684,1684,1684,1684,85
|
|
20241021,104100,50357716,1689,1689,1689,1689,0
|
|
20241021,104000,50357716,1689,1689,1689,1689,0
|
|
20241021,103900,50357716,1689,1689,1689,1689,0
|
|
20241021,103800,50357716,1689,1689,1689,1689,30
|
|
20241021,103700,50307046,1689,1689,1689,1689,0
|
|
20241021,103600,50307046,1689,1689,1689,1689,1
|
|
20241021,103500,50305357,1685,1689,1689,1685,1010
|
|
20241021,103400,48603467,1689,1689,1689,1689,0
|
|
20241021,103300,48603467,1689,1689,1689,1689,5
|
|
20241021,103200,48595022,1685,1688,1688,1685,85
|
|
20241021,103100,48451788,1685,1687,1687,1685,2000
|
|
20241021,103000,45081730,1689,1689,1689,1689,2
|
|
20241021,102900,45078352,1689,1688,1689,1688,15
|
|
20241021,102800,45053022,1688,1687,1688,1687,306
|
|
20241021,102700,44536503,1687,1687,1687,1687,3
|
|
20241021,102600,44531442,1687,1687,1687,1687,475
|
|
20241021,102500,43730117,1687,1687,1687,1687,525
|
|
20241021,102400,42844442,1687,1687,1687,1687,41
|
|
20241021,102300,42775275,1687,1687,1687,1687,0
|
|
20241021,102200,42775275,1687,1684,1687,1684,687
|
|
20241021,102100,41617868,1684,1684,1684,1684,0
|
|
20241021,102000,41617868,1684,1684,1684,1684,3
|
|
20241021,101900,41612816,1683,1683,1683,1683,500
|
|
20241021,101800,40771316,1683,1683,1683,1683,0
|
|
20241021,101700,40771316,1683,1683,1683,1683,139
|
|
20241021,101600,40537379,1683,1683,1683,1683,5
|
|
20241021,101500,40528964,1683,1683,1683,1683,6
|
|
20241021,101400,40518866,1683,1683,1683,1683,5
|
|
20241021,101300,40510451,1683,1683,1683,1683,1
|
|
20241021,101200,40508768,1682,1682,1682,1682,63
|
|
20241021,101100,40402802,1682,1682,1682,1682,411
|
|
20241021,101000,39711500,1683,1683,1683,1683,209
|
|
20241021,100900,39359753,1683,1682,1683,1682,2940
|
|
20241021,100800,34414667,1682,1682,1682,1682,100
|
|
20241021,100700,34246467,1682,1682,1682,1682,104
|
|
20241021,100600,34071539,1677,1677,1677,1677,1634
|
|
20241021,100500,31331321,1677,1678,1678,1677,650
|
|
20241021,100400,30241221,1682,1682,1682,1682,2
|
|
20241021,100300,30237857,1676,1679,1679,1676,1500
|
|
20241021,100200,27722980,1682,1680,1682,1679,62
|
|
20241021,100100,27618819,1682,1682,1682,1682,4
|
|
20241021,100000,27612091,1682,1682,1682,1682,10
|
|
20241021,095900,27595271,1682,1682,1682,1682,5
|
|
20241021,095800,27586861,1683,1683,1683,1683,6
|
|
20241021,095700,27576763,1683,1683,1683,1683,0
|
|
20241021,095600,27576763,1683,1683,1683,1683,0
|
|
20241021,095500,27576763,1683,1683,1683,1683,6
|
|
20241021,095400,27566665,1683,1683,1683,1683,0
|
|
20241021,095300,27566665,1683,1683,1683,1683,174
|
|
20241021,095200,27273823,1684,1684,1684,1684,19
|
|
20241021,095100,27241827,1683,1683,1683,1683,0
|
|
20241021,095000,27241827,1683,1684,1684,1683,3
|
|
20241021,094900,27236777,1683,1683,1683,1683,464
|
|
20241021,094800,26455865,1678,1682,1682,1678,10
|
|
20241021,094700,26439075,1683,1683,1683,1683,106
|
|
20241021,094600,26260677,1683,1683,1683,1677,814
|
|
20241021,094500,24892817,1683,1682,1683,1681,366
|
|
20241021,094400,24276863,1683,1681,1683,1681,103
|
|
20241021,094300,24103518,1682,1682,1682,1682,310
|
|
20241021,094200,23582098,1682,1681,1682,1681,102
|
|
20241021,094100,23410535,1682,1682,1682,1682,4
|
|
20241021,094000,23403807,1680,1680,1680,1680,0
|
|
20241021,093900,23403807,1680,1682,1682,1680,92
|
|
20241021,093800,23249245,1678,1678,1678,1678,1
|
|
20241021,093700,23247567,1683,1680,1683,1679,182
|
|
20241021,093600,22941978,1683,1679,1683,1679,2
|
|
20241021,093500,22938616,1683,1683,1683,1683,1
|
|
20241021,093400,22936933,1678,1679,1679,1678,631
|
|
20241021,093300,21878090,1683,1682,1683,1682,15
|
|
20241021,093200,21852856,1683,1683,1683,1683,0
|
|
20241021,093100,21852856,1683,1683,1683,1683,2
|
|
20241021,093000,21849490,1683,1683,1683,1683,0
|
|
20241021,092900,21849490,1683,1683,1683,1683,0
|
|
20241021,092800,21849490,1683,1683,1683,1683,1
|
|
20241021,092700,21847807,1678,1680,1683,1678,812
|
|
20241021,092600,20484483,1683,1680,1683,1680,12
|
|
20241021,092500,20464290,1683,1683,1683,1683,0
|
|
20241021,092400,20464290,1683,1680,1683,1680,6
|
|
20241021,092300,20454207,1683,1683,1683,1683,25
|
|
20241021,092200,20412132,1683,1683,1683,1683,19
|
|
20241021,092100,20380155,1683,1683,1683,1683,25
|
|
20241021,092000,20338080,1678,1679,1679,1678,2561
|
|
20241021,091900,16040716,1684,1684,1684,1684,0
|
|
20241021,091800,16040716,1684,1684,1684,1684,0
|
|
20241021,091700,16040716,1684,1683,1684,1683,16
|
|
20241021,091600,16013787,1683,1683,1683,1683,3436
|
|
20241021,091500,10230999,1680,1680,1680,1680,0
|
|
20241021,091400,10230999,1680,1680,1680,1680,0
|
|
20241021,091300,10230999,1680,1679,1680,1676,1598
|
|
20241021,091200,7551987,1678,1678,1678,1678,8
|
|
20241021,091100,7538563,1679,1679,1679,1679,36
|
|
20241021,091000,7478119,1679,1678,1680,1677,519
|
|
20241021,090900,6607714,1678,1683,1683,1678,359
|
|
20241021,090800,6004116,1683,1683,1683,1683,0
|
|
20241021,090700,6004116,1683,1684,1685,1682,414
|
|
20241021,090600,5306992,1684,1685,1685,1684,15
|
|
20241021,090500,5281722,1684,1685,1685,1677,32
|
|
20241021,090400,5228043,1677,1677,1677,1677,746
|
|
20241021,090300,3977001,1682,1682,1682,1682,498
|
|
20241021,090200,3139365,1680,1681,1681,1673,1040
|
|
20241021,090100,1398817,1682,1682,1682,1682,2
|
|
20241021,090000,1395453,1683,1687,1687,1683,828
|