603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,190000,203096042,1675,1675,1675,1675,2306
|
|
20241022,185900,203096042,1675,1675,1675,1675,0
|
|
20241022,185800,203096042,1675,1675,1675,1675,0
|
|
20241022,185700,203096042,1675,1675,1675,1675,0
|
|
20241022,185600,203096042,1675,1675,1675,1675,0
|
|
20241022,185500,203096042,1675,1675,1675,1675,0
|
|
20241022,185400,203096042,1675,1675,1675,1675,0
|
|
20241022,185300,203096042,1675,1675,1675,1675,0
|
|
20241022,185200,203096042,1675,1675,1675,1675,0
|
|
20241022,185100,203096042,1675,1675,1675,1675,0
|
|
20241022,185000,203096042,1675,1675,1675,1675,0
|
|
20241022,184900,203096042,1675,1675,1675,1675,0
|
|
20241022,184800,203096042,1675,1675,1675,1675,0
|
|
20241022,184700,203096042,1675,1675,1675,1675,0
|
|
20241022,184600,203096042,1675,1675,1675,1675,0
|
|
20241022,184500,203096042,1675,1675,1675,1675,0
|
|
20241022,184400,203096042,1675,1675,1675,1675,0
|
|
20241022,184300,203096042,1675,1675,1675,1675,0
|
|
20241022,184200,203096042,1675,1675,1675,1675,0
|
|
20241022,184100,203096042,1675,1675,1675,1675,0
|
|
20241022,184000,203096042,1675,1675,1675,1675,0
|
|
20241022,183900,203096042,1675,1675,1675,1675,0
|
|
20241022,183800,203096042,1675,1675,1675,1675,0
|
|
20241022,183700,203096042,1675,1675,1675,1675,0
|
|
20241022,183600,203096042,1675,1675,1675,1675,0
|
|
20241022,183500,203096042,1675,1675,1675,1675,0
|
|
20241022,183400,203096042,1675,1675,1675,1675,0
|
|
20241022,183300,203096042,1675,1675,1675,1675,0
|
|
20241022,183200,203096042,1675,1675,1675,1675,0
|
|
20241022,183100,203096042,1675,1675,1675,1675,0
|
|
20241022,183000,203096042,1675,1675,1675,1675,2306
|
|
20241022,182900,203096042,1675,1675,1675,1675,0
|
|
20241022,182800,203096042,1675,1675,1675,1675,0
|
|
20241022,182700,203096042,1675,1675,1675,1675,0
|
|
20241022,182600,203096042,1675,1675,1675,1675,0
|
|
20241022,182500,203096042,1675,1675,1675,1675,0
|
|
20241022,182400,203096042,1675,1675,1675,1675,0
|
|
20241022,182300,203096042,1675,1675,1675,1675,0
|
|
20241022,182200,203096042,1675,1675,1675,1675,0
|
|
20241022,182100,203096042,1675,1675,1675,1675,0
|
|
20241022,182000,203096042,1675,1675,1675,1675,0
|
|
20241022,181900,203096042,1675,1675,1675,1675,0
|
|
20241022,181800,203096042,1675,1675,1675,1675,0
|
|
20241022,181700,203096042,1675,1675,1675,1675,0
|
|
20241022,181600,203096042,1675,1675,1675,1675,0
|
|
20241022,181500,203096042,1675,1675,1675,1675,0
|
|
20241022,181400,203096042,1675,1675,1675,1675,0
|
|
20241022,181300,203096042,1675,1675,1675,1675,0
|
|
20241022,181200,203096042,1675,1675,1675,1675,0
|
|
20241022,181100,203096042,1675,1675,1675,1675,0
|
|
20241022,181000,203096042,1675,1675,1675,1675,0
|
|
20241022,180900,203096042,1675,1675,1675,1675,0
|
|
20241022,180800,203096042,1675,1675,1675,1675,0
|
|
20241022,180700,203096042,1675,1675,1675,1675,0
|
|
20241022,180600,203096042,1675,1675,1675,1675,0
|
|
20241022,180500,203096042,1675,1675,1675,1675,0
|
|
20241022,180400,203096042,1675,1675,1675,1675,0
|
|
20241022,180300,203096042,1675,1675,1675,1675,0
|
|
20241022,180200,203096042,1675,1675,1675,1675,0
|
|
20241022,180100,203096042,1675,1675,1675,1675,0
|
|
20241022,180000,203096042,1675,1675,1675,1675,2306
|
|
20241022,175900,203096042,1675,1675,1675,1675,0
|
|
20241022,175800,203096042,1675,1675,1675,1675,0
|
|
20241022,175700,203096042,1675,1675,1675,1675,0
|
|
20241022,175600,203096042,1675,1675,1675,1675,0
|
|
20241022,175500,203096042,1675,1675,1675,1675,0
|
|
20241022,175400,203096042,1675,1675,1675,1675,0
|
|
20241022,175300,203096042,1675,1675,1675,1675,0
|
|
20241022,175200,203096042,1675,1675,1675,1675,0
|
|
20241022,175100,203096042,1675,1675,1675,1675,0
|
|
20241022,175000,203096042,1675,1675,1675,1675,0
|
|
20241022,174900,203096042,1675,1675,1675,1675,0
|
|
20241022,174800,203096042,1675,1675,1675,1675,0
|
|
20241022,174700,203096042,1675,1675,1675,1675,0
|
|
20241022,174600,203096042,1675,1675,1675,1675,0
|
|
20241022,174500,203096042,1675,1675,1675,1675,0
|
|
20241022,174400,203096042,1675,1675,1675,1675,0
|
|
20241022,174300,203096042,1675,1675,1675,1675,0
|
|
20241022,174200,203096042,1675,1675,1675,1675,0
|
|
20241022,174100,203096042,1675,1675,1675,1675,0
|
|
20241022,174000,203096042,1675,1675,1675,1675,0
|
|
20241022,173900,203096042,1675,1675,1675,1675,0
|
|
20241022,173800,203096042,1675,1675,1675,1675,0
|
|
20241022,173700,203096042,1675,1675,1675,1675,0
|
|
20241022,173600,203096042,1675,1675,1675,1675,0
|
|
20241022,173500,203096042,1675,1675,1675,1675,0
|
|
20241022,173400,203096042,1675,1675,1675,1675,0
|
|
20241022,173300,203096042,1675,1675,1675,1675,0
|
|
20241022,173200,203096042,1675,1675,1675,1675,0
|
|
20241022,173100,203096042,1675,1675,1675,1675,0
|
|
20241022,173000,203096042,1675,1675,1675,1675,2306
|
|
20241022,172900,203096042,1675,1675,1675,1675,0
|
|
20241022,172800,203096042,1675,1675,1675,1675,0
|
|
20241022,172700,203096042,1675,1675,1675,1675,0
|
|
20241022,172600,203096042,1675,1675,1675,1675,0
|
|
20241022,172500,203096042,1675,1675,1675,1675,0
|
|
20241022,172400,203096042,1675,1675,1675,1675,0
|
|
20241022,172300,203096042,1675,1675,1675,1675,0
|
|
20241022,172200,203096042,1675,1675,1675,1675,0
|
|
20241022,172100,203096042,1675,1675,1675,1675,0
|
|
20241022,172000,203096042,1675,1675,1675,1675,0
|
|
20241022,171900,203096042,1675,1675,1675,1675,0
|
|
20241022,171800,203096042,1675,1675,1675,1675,0
|
|
20241022,171700,203096042,1675,1675,1675,1675,0
|
|
20241022,171600,203096042,1675,1675,1675,1675,0
|
|
20241022,171500,203096042,1675,1675,1675,1675,0
|
|
20241022,171400,203096042,1675,1675,1675,1675,0
|
|
20241022,171300,203096042,1675,1675,1675,1675,0
|
|
20241022,171200,203096042,1675,1675,1675,1675,0
|
|
20241022,171100,203096042,1675,1675,1675,1675,0
|
|
20241022,171000,203096042,1675,1675,1675,1675,0
|
|
20241022,170900,203096042,1675,1675,1675,1675,0
|
|
20241022,170800,203096042,1675,1675,1675,1675,0
|
|
20241022,170700,203096042,1675,1675,1675,1675,0
|
|
20241022,170600,203096042,1675,1675,1675,1675,0
|
|
20241022,170500,203096042,1675,1675,1675,1675,0
|
|
20241022,170400,203096042,1675,1675,1675,1675,0
|
|
20241022,170300,203096042,1675,1675,1675,1675,0
|
|
20241022,170200,203096042,1675,1675,1675,1675,0
|
|
20241022,170100,203096042,1675,1675,1675,1675,0
|
|
20241022,170000,203096042,1675,1675,1675,1675,2306
|
|
20241022,165900,203096042,1675,1675,1675,1675,0
|
|
20241022,165800,203096042,1675,1675,1675,1675,0
|
|
20241022,165700,203096042,1675,1675,1675,1675,0
|
|
20241022,165600,203096042,1675,1675,1675,1675,0
|
|
20241022,165500,203096042,1675,1675,1675,1675,0
|
|
20241022,165400,203096042,1675,1675,1675,1675,0
|
|
20241022,165300,203096042,1675,1675,1675,1675,0
|
|
20241022,165200,203096042,1675,1675,1675,1675,0
|
|
20241022,165100,203096042,1675,1675,1675,1675,0
|
|
20241022,165000,203096042,1675,1675,1675,1675,0
|
|
20241022,164900,203096042,1675,1675,1675,1675,0
|
|
20241022,164800,203096042,1675,1675,1675,1675,0
|
|
20241022,164700,203096042,1675,1675,1675,1675,0
|
|
20241022,164600,203096042,1675,1675,1675,1675,0
|
|
20241022,164500,203096042,1675,1675,1675,1675,0
|
|
20241022,164400,203096042,1675,1675,1675,1675,0
|
|
20241022,164300,203096042,1675,1675,1675,1675,0
|
|
20241022,164200,203096042,1675,1675,1675,1675,0
|
|
20241022,164100,203096042,1675,1675,1675,1675,0
|
|
20241022,164000,203096042,1675,1675,1675,1675,0
|
|
20241022,163900,203096042,1675,1675,1675,1675,0
|
|
20241022,163800,203096042,1675,1675,1675,1675,0
|
|
20241022,163700,203096042,1675,1675,1675,1675,0
|
|
20241022,163600,203096042,1675,1675,1675,1675,0
|
|
20241022,163500,203096042,1675,1675,1675,1675,0
|
|
20241022,163400,203096042,1675,1675,1675,1675,0
|
|
20241022,163300,203096042,1675,1675,1675,1675,0
|
|
20241022,163200,203096042,1675,1675,1675,1675,0
|
|
20241022,163100,203096042,1675,1675,1675,1675,0
|
|
20241022,163000,203096042,1675,1675,1675,1675,2306
|
|
20241022,162900,203096042,1675,1675,1675,1675,0
|
|
20241022,162800,203096042,1675,1675,1675,1675,0
|
|
20241022,162700,203096042,1675,1675,1675,1675,0
|
|
20241022,162600,203096042,1675,1675,1675,1675,0
|
|
20241022,162500,203096042,1675,1675,1675,1675,0
|
|
20241022,162400,203096042,1675,1675,1675,1675,0
|
|
20241022,162300,203096042,1675,1675,1675,1675,0
|
|
20241022,162200,203096042,1675,1675,1675,1675,0
|
|
20241022,162100,203096042,1675,1675,1675,1675,0
|
|
20241022,162000,203096042,1675,1675,1675,1675,0
|
|
20241022,161900,203096042,1675,1675,1675,1675,0
|
|
20241022,161800,203096042,1675,1675,1675,1675,0
|
|
20241022,161700,203096042,1675,1675,1675,1675,0
|
|
20241022,161600,203096042,1675,1675,1675,1675,0
|
|
20241022,161500,203096042,1675,1675,1675,1675,0
|
|
20241022,161400,203096042,1675,1675,1675,1675,0
|
|
20241022,161300,203096042,1675,1675,1675,1675,0
|
|
20241022,161200,203096042,1675,1675,1675,1675,0
|
|
20241022,161100,203096042,1675,1675,1675,1675,0
|
|
20241022,161000,203096042,1675,1675,1675,1675,0
|
|
20241022,160900,203096042,1675,1675,1675,1675,0
|
|
20241022,160800,203096042,1675,1675,1675,1675,0
|
|
20241022,160700,203096042,1675,1675,1675,1675,0
|
|
20241022,160600,203096042,1675,1675,1675,1675,0
|
|
20241022,160500,203096042,1675,1675,1675,1675,0
|
|
20241022,160400,203096042,1675,1675,1675,1675,0
|
|
20241022,160300,203096042,1675,1675,1675,1675,0
|
|
20241022,160200,203096042,1675,1675,1675,1675,0
|
|
20241022,160100,203096042,1675,1675,1675,1675,0
|
|
20241022,160000,203096042,1675,1675,1675,1675,2306
|
|
20241022,155900,203096042,1675,1675,1675,1675,0
|
|
20241022,155800,203096042,1675,1675,1675,1675,0
|
|
20241022,155700,203096042,1675,1675,1675,1675,0
|
|
20241022,155600,203096042,1675,1675,1675,1675,0
|
|
20241022,155500,203096042,1675,1675,1675,1675,0
|
|
20241022,155400,203096042,1675,1675,1675,1675,0
|
|
20241022,155300,203096042,1675,1675,1675,1675,0
|
|
20241022,155200,203096042,1675,1675,1675,1675,0
|
|
20241022,155100,203096042,1675,1675,1675,1675,0
|
|
20241022,155000,203096042,1675,1675,1675,1675,0
|
|
20241022,154900,203096042,1675,1675,1675,1675,0
|
|
20241022,154800,203096042,1675,1675,1675,1675,0
|
|
20241022,154700,203096042,1675,1675,1675,1675,0
|
|
20241022,154600,203096042,1675,1675,1675,1675,0
|
|
20241022,154500,203096042,1675,1675,1675,1675,0
|
|
20241022,154400,203096042,1675,1675,1675,1675,0
|
|
20241022,154300,203096042,1675,1675,1675,1675,0
|
|
20241022,154200,203096042,1675,1675,1675,1675,0
|
|
20241022,154100,203096042,1675,1675,1675,1675,0
|
|
20241022,154000,203096042,1675,1675,1675,1675,0
|
|
20241022,153900,203096042,1675,1675,1675,1675,0
|
|
20241022,153800,203096042,1675,1675,1675,1675,0
|
|
20241022,153700,203096042,1675,1675,1675,1675,0
|
|
20241022,153600,203096042,1675,1675,1675,1675,0
|
|
20241022,153500,203096042,1675,1675,1675,1675,0
|
|
20241022,153400,203096042,1675,1675,1675,1675,0
|
|
20241022,153300,203096042,1675,1675,1675,1675,0
|
|
20241022,153200,203096042,1675,1675,1675,1675,0
|
|
20241022,153100,203096042,1675,1675,1675,1675,0
|
|
20241022,153000,203096042,1675,1675,1675,1675,4612
|
|
20241022,152900,199233492,1680,1680,1680,1680,0
|
|
20241022,152800,199233492,1680,1680,1680,1680,0
|
|
20241022,152700,199233492,1680,1680,1680,1680,0
|
|
20241022,152600,199233492,1680,1680,1680,1680,0
|
|
20241022,152500,199233492,1680,1680,1680,1680,0
|
|
20241022,152400,199233492,1680,1680,1680,1680,0
|
|
20241022,152300,199233492,1680,1680,1680,1680,0
|
|
20241022,152200,199233492,1680,1680,1680,1680,0
|
|
20241022,152100,199233492,1680,1680,1680,1680,0
|
|
20241022,152000,199233492,1680,1680,1680,1680,0
|
|
20241022,151900,199233492,1680,1677,1680,1677,2
|
|
20241022,151800,199230135,1677,1677,1678,1677,22
|
|
20241022,151700,199193223,1677,1679,1679,1677,4532
|
|
20241022,151600,191587815,1680,1680,1680,1680,50
|
|
20241022,151500,191503815,1679,1679,1679,1679,0
|
|
20241022,151400,191503815,1679,1679,1679,1679,5
|
|
20241022,151300,191495420,1680,1680,1680,1680,0
|
|
20241022,151200,191495420,1680,1680,1680,1680,50
|
|
20241022,151100,191411420,1679,1679,1679,1679,0
|
|
20241022,151000,191411420,1679,1679,1679,1679,1000
|
|
20241022,150900,189732420,1679,1679,1679,1679,32
|
|
20241022,150800,189678692,1680,1680,1680,1680,0
|
|
20241022,150700,189678692,1680,1680,1680,1680,0
|
|
20241022,150600,189678692,1680,1680,1680,1680,50
|
|
20241022,150500,189594692,1680,1680,1680,1680,0
|
|
20241022,150400,189594692,1680,1680,1680,1680,0
|
|
20241022,150300,189594692,1680,1680,1680,1680,62
|
|
20241022,150200,189490532,1682,1682,1682,1682,0
|
|
20241022,150100,189490532,1682,1682,1682,1682,1
|
|
20241022,150000,189488850,1680,1680,1680,1680,0
|
|
20241022,145900,189488850,1680,1680,1680,1680,18
|
|
20241022,145800,189458610,1679,1679,1679,1679,0
|
|
20241022,145700,189458610,1679,1679,1679,1679,0
|
|
20241022,145600,189458610,1679,1679,1679,1679,0
|
|
20241022,145500,189458610,1679,1680,1680,1679,8972
|
|
20241022,145400,174394022,1688,1688,1688,1688,0
|
|
20241022,145300,174394022,1688,1688,1688,1688,0
|
|
20241022,145200,174394022,1688,1688,1688,1688,0
|
|
20241022,145100,174394022,1688,1688,1688,1688,0
|
|
20241022,145000,174394022,1688,1688,1688,1688,0
|
|
20241022,144900,174394022,1688,1688,1688,1688,0
|
|
20241022,144800,174394022,1688,1688,1688,1688,1
|
|
20241022,144700,174392334,1680,1680,1680,1680,0
|
|
20241022,144600,174392334,1680,1680,1680,1680,0
|
|
20241022,144500,174392334,1680,1680,1680,1680,33
|
|
20241022,144400,174336894,1686,1687,1687,1686,70
|
|
20241022,144300,174218809,1687,1687,1687,1687,0
|
|
20241022,144200,174218809,1687,1687,1687,1687,0
|
|
20241022,144100,174218809,1687,1687,1687,1687,61
|
|
20241022,144000,174115902,1687,1687,1687,1687,0
|
|
20241022,143900,174115902,1687,1687,1687,1687,0
|
|
20241022,143800,174115902,1687,1687,1687,1687,0
|
|
20241022,143700,174115902,1687,1687,1687,1687,0
|
|
20241022,143600,174115902,1687,1687,1687,1687,0
|
|
20241022,143500,174115902,1687,1687,1687,1687,0
|
|
20241022,143400,174115902,1687,1687,1687,1687,0
|
|
20241022,143300,174115902,1687,1687,1687,1687,1
|
|
20241022,143200,174114215,1686,1686,1686,1686,50
|
|
20241022,143100,174029915,1686,1686,1686,1686,258
|
|
20241022,143000,173594927,1686,1686,1686,1686,0
|
|
20241022,142900,173594927,1686,1686,1686,1686,0
|
|
20241022,142800,173594927,1686,1686,1686,1686,0
|
|
20241022,142700,173594927,1686,1686,1686,1686,0
|
|
20241022,142600,173594927,1686,1686,1686,1686,1
|
|
20241022,142500,173593241,1680,1680,1680,1680,1
|
|
20241022,142400,173591561,1686,1686,1686,1686,2
|
|
20241022,142300,173588189,1687,1687,1687,1687,0
|
|
20241022,142200,173588189,1687,1687,1687,1687,0
|
|
20241022,142100,173588189,1687,1687,1687,1687,0
|
|
20241022,142000,173588189,1687,1687,1687,1687,0
|
|
20241022,141900,173588189,1687,1687,1687,1687,0
|
|
20241022,141800,173588189,1687,1687,1687,1687,0
|
|
20241022,141700,173588189,1687,1680,1687,1679,1930
|
|
20241022,141600,170336229,1680,1680,1680,1680,0
|
|
20241022,141500,170336229,1680,1680,1680,1680,10
|
|
20241022,141400,170319429,1680,1680,1680,1680,18
|
|
20241022,141300,170289189,1681,1681,1681,1681,1
|
|
20241022,141200,170287508,1679,1679,1679,1679,0
|
|
20241022,141100,170287508,1679,1679,1679,1679,0
|
|
20241022,141000,170287508,1679,1680,1680,1679,818
|
|
20241022,140900,168914068,1681,1681,1681,1681,0
|
|
20241022,140800,168914068,1681,1681,1681,1681,0
|
|
20241022,140700,168914068,1681,1681,1681,1681,0
|
|
20241022,140600,168914068,1681,1681,1681,1681,1
|
|
20241022,140500,168912387,1680,1680,1680,1680,0
|
|
20241022,140400,168912387,1680,1680,1680,1680,0
|
|
20241022,140300,168912387,1680,1680,1680,1680,0
|
|
20241022,140200,168912387,1680,1680,1680,1680,419
|
|
20241022,140100,168208467,1680,1680,1680,1680,0
|
|
20241022,140000,168208467,1680,1680,1680,1680,20
|
|
20241022,135900,168174867,1680,1680,1680,1680,0
|
|
20241022,135800,168174867,1680,1680,1680,1680,0
|
|
20241022,135700,168174867,1680,1680,1680,1680,0
|
|
20241022,135600,168174867,1680,1680,1680,1680,5
|
|
20241022,135500,168166467,1679,1679,1679,1679,0
|
|
20241022,135400,168166467,1679,1679,1679,1679,0
|
|
20241022,135300,168166467,1679,1679,1679,1679,158
|
|
20241022,135200,167901185,1680,1680,1680,1680,596
|
|
20241022,135100,166899905,1680,1680,1680,1680,0
|
|
20241022,135000,166899905,1680,1680,1680,1680,40
|
|
20241022,134900,166832705,1680,1680,1680,1680,0
|
|
20241022,134800,166832705,1680,1680,1680,1680,566
|
|
20241022,134700,165881825,1680,1680,1680,1680,0
|
|
20241022,134600,165881825,1680,1680,1680,1680,0
|
|
20241022,134500,165881825,1680,1680,1680,1680,0
|
|
20241022,134400,165881825,1680,1680,1680,1680,0
|
|
20241022,134300,165881825,1680,1680,1680,1680,0
|
|
20241022,134200,165881825,1680,1680,1680,1680,140
|
|
20241022,134100,165646625,1680,1680,1680,1680,0
|
|
20241022,134000,165646625,1680,1680,1680,1680,0
|
|
20241022,133900,165646625,1680,1680,1680,1680,50
|
|
20241022,133800,165562625,1681,1681,1681,1681,136
|
|
20241022,133700,165334009,1681,1681,1681,1681,19
|
|
20241022,133600,165302070,1681,1680,1681,1680,519
|
|
20241022,133500,164430131,1681,1681,1681,1681,18
|
|
20241022,133400,164399873,1681,1681,1681,1681,0
|
|
20241022,133300,164399873,1681,1681,1681,1681,0
|
|
20241022,133200,164399873,1681,1681,1681,1681,18
|
|
20241022,133100,164369615,1681,1681,1681,1681,0
|
|
20241022,133000,164369615,1681,1681,1681,1681,18
|
|
20241022,132900,164339357,1680,1680,1680,1680,0
|
|
20241022,132800,164339357,1680,1680,1680,1680,1004
|
|
20241022,132700,162652637,1680,1680,1680,1680,0
|
|
20241022,132600,162652637,1680,1680,1680,1680,0
|
|
20241022,132500,162652637,1680,1681,1681,1680,168
|
|
20241022,132400,162370333,1681,1681,1681,1681,0
|
|
20241022,132300,162370333,1681,1681,1681,1681,0
|
|
20241022,132200,162370333,1681,1681,1681,1681,0
|
|
20241022,132100,162370333,1681,1681,1681,1681,0
|
|
20241022,132000,162370333,1681,1681,1681,1681,0
|
|
20241022,131900,162370333,1681,1681,1681,1681,0
|
|
20241022,131800,162370333,1681,1681,1681,1681,600
|
|
20241022,131700,161361733,1683,1683,1683,1683,0
|
|
20241022,131600,161361733,1683,1683,1683,1683,0
|
|
20241022,131500,161361733,1683,1683,1683,1683,67
|
|
20241022,131400,161248972,1683,1683,1683,1683,1
|
|
20241022,131300,161247289,1683,1683,1683,1683,3
|
|
20241022,131200,161242240,1683,1683,1683,1683,0
|
|
20241022,131100,161242240,1683,1683,1683,1683,0
|
|
20241022,131000,161242240,1683,1683,1683,1683,0
|
|
20241022,130900,161242240,1683,1683,1683,1683,0
|
|
20241022,130800,161242240,1683,1683,1683,1683,1
|
|
20241022,130700,161240557,1682,1682,1682,1682,0
|
|
20241022,130600,161240557,1682,1682,1682,1682,51
|
|
20241022,130500,161154775,1682,1682,1682,1682,0
|
|
20241022,130400,161154775,1682,1682,1682,1682,59
|
|
20241022,130300,161055537,1682,1682,1682,1682,0
|
|
20241022,130200,161055537,1682,1682,1682,1682,0
|
|
20241022,130100,161055537,1682,1682,1682,1682,0
|
|
20241022,130000,161055537,1682,1682,1682,1682,0
|
|
20241022,125900,161055537,1682,1682,1682,1682,0
|
|
20241022,125800,161055537,1682,1682,1682,1682,0
|
|
20241022,125700,161055537,1682,1682,1682,1682,0
|
|
20241022,125600,161055537,1682,1682,1682,1682,18
|
|
20241022,125500,161025261,1682,1682,1682,1682,0
|
|
20241022,125400,161025261,1682,1682,1682,1682,78
|
|
20241022,125300,160894065,1682,1682,1682,1682,39
|
|
20241022,125200,160828467,1682,1682,1682,1682,276
|
|
20241022,125100,160364235,1683,1683,1683,1683,1
|
|
20241022,125000,160362552,1683,1683,1683,1683,1
|
|
20241022,124900,160360869,1682,1682,1682,1682,0
|
|
20241022,124800,160360869,1682,1682,1682,1682,0
|
|
20241022,124700,160360869,1682,1682,1682,1682,18
|
|
20241022,124600,160330593,1682,1682,1682,1682,0
|
|
20241022,124500,160330593,1682,1682,1682,1682,36
|
|
20241022,124400,160270041,1682,1681,1682,1681,81
|
|
20241022,124300,160133862,1682,1682,1682,1682,0
|
|
20241022,124200,160133862,1682,1682,1682,1682,259
|
|
20241022,124100,159698224,1683,1683,1683,1683,0
|
|
20241022,124000,159698224,1683,1683,1683,1683,0
|
|
20241022,123900,159698224,1683,1683,1683,1683,0
|
|
20241022,123800,159698224,1683,1683,1683,1683,0
|
|
20241022,123700,159698224,1683,1683,1683,1683,0
|
|
20241022,123600,159698224,1683,1683,1683,1683,137
|
|
20241022,123500,159467653,1683,1683,1683,1683,0
|
|
20241022,123400,159467653,1683,1683,1683,1683,0
|
|
20241022,123300,159467653,1683,1683,1683,1683,0
|
|
20241022,123200,159467653,1683,1683,1683,1683,33
|
|
20241022,123100,159412114,1684,1684,1684,1684,0
|
|
20241022,123000,159412114,1684,1684,1684,1684,0
|
|
20241022,122900,159412114,1684,1684,1684,1684,0
|
|
20241022,122800,159412114,1684,1685,1685,1684,50
|
|
20241022,122700,159327874,1685,1683,1688,1683,81
|
|
20241022,122600,159191231,1688,1688,1688,1688,0
|
|
20241022,122500,159191231,1688,1684,1688,1684,20
|
|
20241022,122400,159157511,1683,1683,1683,1683,0
|
|
20241022,122300,159157511,1683,1683,1683,1683,0
|
|
20241022,122200,159157511,1683,1683,1683,1683,30
|
|
20241022,122100,159107021,1683,1683,1683,1683,1925
|
|
20241022,122000,155867246,1684,1687,1687,1684,66
|
|
20241022,121900,155755961,1687,1687,1687,1687,3
|
|
20241022,121800,155750900,1687,1687,1687,1687,0
|
|
20241022,121700,155750900,1687,1687,1687,1687,0
|
|
20241022,121600,155750900,1687,1687,1687,1687,0
|
|
20241022,121500,155750900,1687,1687,1687,1687,0
|
|
20241022,121400,155750900,1687,1688,1688,1687,77
|
|
20241022,121300,155620983,1688,1688,1688,1688,18
|
|
20241022,121200,155590599,1688,1687,1688,1687,48
|
|
20241022,121100,155509605,1687,1687,1687,1687,0
|
|
20241022,121000,155509605,1687,1684,1687,1684,110
|
|
20241022,120900,155324125,1688,1688,1688,1688,0
|
|
20241022,120800,155324125,1688,1688,1688,1688,0
|
|
20241022,120700,155324125,1688,1688,1688,1688,0
|
|
20241022,120600,155324125,1688,1688,1688,1688,1
|
|
20241022,120500,155322437,1693,1684,1693,1684,24
|
|
20241022,120400,155282006,1683,1683,1683,1683,0
|
|
20241022,120300,155282006,1683,1683,1683,1683,2984
|
|
20241022,120200,150259934,1683,1683,1683,1683,20
|
|
20241022,120100,150226274,1685,1685,1685,1685,0
|
|
20241022,120000,150226274,1685,1685,1685,1685,0
|
|
20241022,115900,150226274,1685,1685,1685,1685,0
|
|
20241022,115800,150226274,1685,1685,1685,1685,29
|
|
20241022,115700,150177409,1685,1685,1685,1685,0
|
|
20241022,115600,150177409,1685,1685,1685,1685,0
|
|
20241022,115500,150177409,1685,1685,1685,1685,0
|
|
20241022,115400,150177409,1685,1685,1685,1685,40
|
|
20241022,115300,150110009,1684,1684,1684,1684,40
|
|
20241022,115200,150042649,1683,1684,1684,1683,40
|
|
20241022,115100,149975323,1685,1685,1685,1685,300
|
|
20241022,115000,149469823,1685,1685,1685,1685,0
|
|
20241022,114900,149469823,1685,1685,1685,1685,53
|
|
20241022,114800,149380518,1684,1684,1684,1684,0
|
|
20241022,114700,149380518,1684,1684,1684,1684,0
|
|
20241022,114600,149380518,1684,1684,1684,1684,46
|
|
20241022,114500,149303054,1683,1683,1683,1683,0
|
|
20241022,114400,149303054,1683,1683,1683,1683,0
|
|
20241022,114300,149303054,1683,1683,1683,1683,0
|
|
20241022,114200,149303054,1683,1683,1683,1683,0
|
|
20241022,114100,149303054,1683,1683,1683,1683,0
|
|
20241022,114000,149303054,1683,1683,1683,1683,0
|
|
20241022,113900,149303054,1683,1683,1683,1683,0
|
|
20241022,113800,149303054,1683,1683,1683,1683,2
|
|
20241022,113700,149299688,1683,1683,1683,1683,2
|
|
20241022,113600,149296322,1685,1685,1685,1685,0
|
|
20241022,113500,149296322,1685,1685,1685,1685,0
|
|
20241022,113400,149296322,1685,1685,1685,1685,0
|
|
20241022,113300,149296322,1685,1685,1685,1685,0
|
|
20241022,113200,149296322,1685,1685,1685,1685,0
|
|
20241022,113100,149296322,1685,1685,1685,1685,0
|
|
20241022,113000,149296322,1685,1685,1685,1685,0
|
|
20241022,112900,149296322,1685,1685,1685,1685,0
|
|
20241022,112800,149296322,1685,1685,1685,1685,46
|
|
20241022,112700,149218812,1686,1686,1686,1686,0
|
|
20241022,112600,149218812,1686,1686,1686,1686,0
|
|
20241022,112500,149218812,1686,1686,1686,1686,0
|
|
20241022,112400,149218812,1686,1686,1686,1686,100
|
|
20241022,112300,149050212,1686,1686,1686,1686,0
|
|
20241022,112200,149050212,1686,1686,1686,1686,0
|
|
20241022,112100,149050212,1686,1686,1686,1686,0
|
|
20241022,112000,149050212,1686,1686,1686,1686,0
|
|
20241022,111900,149050212,1686,1686,1686,1686,0
|
|
20241022,111800,149050212,1686,1686,1686,1686,0
|
|
20241022,111700,149050212,1686,1686,1686,1686,0
|
|
20241022,111600,149050212,1686,1685,1686,1685,3342
|
|
20241022,111500,143416184,1684,1684,1684,1684,54
|
|
20241022,111400,143325248,1683,1683,1683,1683,8
|
|
20241022,111300,143311784,1683,1683,1683,1683,0
|
|
20241022,111200,143311784,1683,1683,1683,1683,0
|
|
20241022,111100,143311784,1683,1683,1683,1683,0
|
|
20241022,111000,143311784,1683,1683,1683,1683,0
|
|
20241022,110900,143311784,1683,1683,1683,1683,0
|
|
20241022,110800,143311784,1683,1683,1683,1683,0
|
|
20241022,110700,143311784,1683,1683,1683,1683,0
|
|
20241022,110600,143311784,1683,1683,1683,1683,0
|
|
20241022,110500,143311784,1683,1682,1683,1682,9
|
|
20241022,110400,143296642,1682,1682,1682,1682,0
|
|
20241022,110300,143296642,1682,1682,1682,1682,0
|
|
20241022,110200,143296642,1682,1682,1682,1682,0
|
|
20241022,110100,143296642,1682,1682,1682,1682,1
|
|
20241022,110000,143294960,1682,1682,1682,1682,132
|
|
20241022,105900,143072936,1681,1681,1681,1681,92
|
|
20241022,105800,142918284,1681,1681,1681,1681,0
|
|
20241022,105700,142918284,1681,1681,1681,1681,27
|
|
20241022,105600,142872897,1681,1681,1681,1681,36
|
|
20241022,105500,142812381,1681,1682,1682,1681,40
|
|
20241022,105400,142745123,1682,1682,1682,1682,0
|
|
20241022,105300,142745123,1682,1682,1682,1682,2
|
|
20241022,105200,142741759,1682,1682,1682,1682,0
|
|
20241022,105100,142741759,1682,1682,1682,1682,0
|
|
20241022,105000,142741759,1682,1682,1682,1682,2
|
|
20241022,104900,142738395,1681,1681,1681,1681,0
|
|
20241022,104800,142738395,1681,1681,1681,1681,0
|
|
20241022,104700,142738395,1681,1681,1681,1681,0
|
|
20241022,104600,142738395,1681,1681,1681,1681,0
|
|
20241022,104500,142738395,1681,1681,1681,1681,0
|
|
20241022,104400,142738395,1681,1681,1681,1681,4
|
|
20241022,104300,142731671,1685,1685,1685,1685,0
|
|
20241022,104200,142731671,1685,1685,1685,1685,0
|
|
20241022,104100,142731671,1685,1684,1685,1684,101
|
|
20241022,104000,142561586,1685,1683,1685,1683,31
|
|
20241022,103900,142509401,1683,1683,1683,1683,52
|
|
20241022,103800,142421885,1684,1681,1684,1681,38
|
|
20241022,103700,142357947,1681,1681,1681,1681,0
|
|
20241022,103600,142357947,1681,1681,1681,1681,2
|
|
20241022,103500,142354585,1686,1686,1686,1686,0
|
|
20241022,103400,142354585,1686,1686,1686,1686,0
|
|
20241022,103300,142354585,1686,1686,1686,1686,0
|
|
20241022,103200,142354585,1686,1685,1686,1685,2968
|
|
20241022,103100,137353504,1685,1685,1685,1685,0
|
|
20241022,103000,137353504,1685,1685,1685,1685,0
|
|
20241022,102900,137353504,1685,1685,1685,1685,3
|
|
20241022,102800,137348449,1685,1685,1685,1685,3
|
|
20241022,102700,137343394,1685,1685,1685,1685,3
|
|
20241022,102600,137338339,1685,1685,1685,1685,0
|
|
20241022,102500,137338339,1685,1685,1685,1685,0
|
|
20241022,102400,137338339,1685,1685,1685,1685,0
|
|
20241022,102300,137338339,1685,1685,1685,1685,10
|
|
20241022,102200,137321489,1685,1685,1685,1685,1
|
|
20241022,102100,137319804,1685,1685,1685,1685,1
|
|
20241022,102000,137318119,1677,1677,1677,1677,0
|
|
20241022,101900,137318119,1677,1680,1680,1677,1000
|
|
20241022,101800,135638965,1680,1680,1680,1680,0
|
|
20241022,101700,135638965,1680,1680,1680,1680,0
|
|
20241022,101600,135638965,1680,1680,1680,1680,550
|
|
20241022,101500,134714965,1680,1680,1680,1680,700
|
|
20241022,101400,133538965,1685,1685,1685,1685,1
|
|
20241022,101300,133537280,1681,1681,1681,1681,0
|
|
20241022,101200,133537280,1681,1681,1681,1681,0
|
|
20241022,101100,133537280,1681,1681,1681,1681,18
|
|
20241022,101000,133507022,1680,1683,1684,1680,171
|
|
20241022,100900,133219642,1685,1680,1685,1680,33
|
|
20241022,100800,133164042,1685,1685,1685,1685,21
|
|
20241022,100700,133128657,1685,1685,1685,1685,5
|
|
20241022,100600,133120232,1685,1682,1685,1682,918
|
|
20241022,100500,131576153,1682,1682,1682,1682,4
|
|
20241022,100400,131569425,1680,1674,1680,1674,1064
|
|
20241022,100300,129786669,1680,1674,1680,1673,1189
|
|
20241022,100200,127797365,1680,1680,1680,1680,3
|
|
20241022,100100,127792325,1672,1673,1673,1672,494
|
|
20241022,100000,126966139,1672,1672,1672,1672,118
|
|
20241022,095900,126768843,1680,1672,1680,1671,401
|
|
20241022,095800,126098645,1680,1680,1680,1680,1
|
|
20241022,095700,126096965,1671,1677,1677,1671,8310
|
|
20241022,095600,112187453,1677,1680,1680,1677,1256
|
|
20241022,095500,110077731,1680,1680,1680,1680,139
|
|
20241022,095400,109844211,1680,1682,1682,1680,3227
|
|
20241022,095300,104419417,1682,1687,1687,1682,4471
|
|
20241022,095200,96881724,1688,1688,1688,1688,2
|
|
20241022,095100,96878348,1687,1687,1687,1687,1
|
|
20241022,095000,96876661,1691,1690,1691,1690,173
|
|
20241022,094900,96584274,1690,1691,1691,1690,426
|
|
20241022,094800,95863909,1691,1691,1691,1691,0
|
|
20241022,094700,95863909,1691,1692,1692,1691,3014
|
|
20241022,094600,90767221,1692,1692,1692,1692,10
|
|
20241022,094500,90750301,1695,1697,1697,1695,3613
|
|
20241022,094400,84622422,1698,1700,1700,1698,775
|
|
20241022,094300,83306231,1708,1708,1708,1708,0
|
|
20241022,094200,83306231,1708,1708,1708,1708,0
|
|
20241022,094100,83306231,1708,1708,1708,1708,6
|
|
20241022,094000,83295983,1708,1708,1708,1708,10
|
|
20241022,093900,83278903,1700,1712,1712,1700,1493
|
|
20241022,093800,80740791,1712,1702,1712,1701,2468
|
|
20241022,093700,76542312,1713,1708,1713,1703,5958
|
|
20241022,093600,66384331,1715,1715,1715,1715,1
|
|
20241022,093500,66382616,1707,1707,1707,1707,0
|
|
20241022,093400,66382616,1707,1707,1707,1707,0
|
|
20241022,093300,66382616,1707,1707,1707,1707,57
|
|
20241022,093200,66285317,1706,1706,1706,1706,1726
|
|
20241022,093100,63340761,1706,1706,1706,1706,97
|
|
20241022,093000,63175279,1715,1715,1715,1715,0
|
|
20241022,092900,63175279,1715,1707,1715,1706,139
|
|
20241022,092800,62938045,1715,1714,1715,1707,25120
|
|
20241022,092700,20024248,1715,1715,1715,1715,18
|
|
20241022,092600,19993378,1715,1714,1715,1714,333
|
|
20241022,092500,19422333,1715,1713,1715,1713,75
|
|
20241022,092400,19293738,1712,1712,1712,1712,0
|
|
20241022,092300,19293738,1712,1712,1712,1712,100
|
|
20241022,092200,19122538,1713,1713,1713,1713,0
|
|
20241022,092100,19122538,1713,1709,1713,1709,161
|
|
20241022,092000,18847385,1709,1709,1709,1709,0
|
|
20241022,091900,18847385,1709,1709,1709,1708,53
|
|
20241022,091800,18756846,1716,1716,1716,1716,0
|
|
20241022,091700,18756846,1716,1716,1716,1716,24
|
|
20241022,091600,18715662,1708,1707,1708,1707,431
|
|
20241022,091500,17979652,1706,1708,1708,1706,4713
|
|
20241022,091400,9937632,1709,1709,1709,1709,85
|
|
20241022,091300,9792367,1710,1710,1710,1710,6
|
|
20241022,091200,9782107,1711,1711,1711,1711,1
|
|
20241022,091100,9780396,1719,1719,1719,1719,16
|
|
20241022,091000,9752892,1712,1712,1712,1712,0
|
|
20241022,090900,9752892,1712,1712,1712,1712,1
|
|
20241022,090800,9751180,1710,1710,1710,1710,0
|
|
20241022,090700,9751180,1710,1714,1714,1710,666
|
|
20241022,090600,8612259,1720,1720,1720,1720,50
|
|
20241022,090500,8526259,1721,1721,1721,1721,0
|
|
20241022,090400,8526259,1721,1721,1721,1721,0
|
|
20241022,090300,8526259,1721,1721,1721,1721,30
|
|
20241022,090200,8474629,1712,1714,1714,1712,988
|
|
20241022,090100,6783169,1712,1715,1715,1712,170
|
|
20241022,090000,6491721,1707,1707,1707,1707,3803
|