641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,193800,399147520,1310,1310,1310,1310,5194
|
|
20241017,193700,399147520,1310,1310,1310,1310,0
|
|
20241017,193600,399147520,1310,1310,1310,1310,0
|
|
20241017,193500,399147520,1310,1310,1310,1310,0
|
|
20241017,193400,399147520,1310,1310,1310,1310,0
|
|
20241017,193300,399147520,1310,1310,1310,1310,0
|
|
20241017,193200,399147520,1310,1310,1310,1310,0
|
|
20241017,193100,399147520,1310,1310,1310,1310,0
|
|
20241017,193000,399147520,1310,1310,1310,1310,0
|
|
20241017,192900,399147520,1310,1310,1310,1310,0
|
|
20241017,192800,399147520,1310,1310,1310,1310,0
|
|
20241017,192700,399147520,1310,1310,1310,1310,0
|
|
20241017,192600,399147520,1310,1310,1310,1310,0
|
|
20241017,192500,399147520,1310,1310,1310,1310,0
|
|
20241017,192400,399147520,1310,1310,1310,1310,0
|
|
20241017,192300,399147520,1310,1310,1310,1310,0
|
|
20241017,192200,399147520,1310,1310,1310,1310,0
|
|
20241017,192100,399147520,1310,1310,1310,1310,0
|
|
20241017,192000,399147520,1310,1310,1310,1310,0
|
|
20241017,191900,399147520,1310,1310,1310,1310,0
|
|
20241017,191800,399147520,1310,1310,1310,1310,0
|
|
20241017,191700,399147520,1310,1310,1310,1310,0
|
|
20241017,191600,399147520,1310,1310,1310,1310,0
|
|
20241017,191500,399147520,1310,1310,1310,1310,0
|
|
20241017,191400,399147520,1310,1310,1310,1310,0
|
|
20241017,191300,399147520,1310,1310,1310,1310,0
|
|
20241017,191200,399147520,1310,1310,1310,1310,0
|
|
20241017,191100,399147520,1310,1310,1310,1310,0
|
|
20241017,191000,399147520,1310,1310,1310,1310,0
|
|
20241017,190900,399147520,1310,1310,1310,1310,0
|
|
20241017,190800,399147520,1310,1310,1310,1310,5194
|
|
20241017,190700,399147520,1310,1310,1310,1310,0
|
|
20241017,190600,399147520,1310,1310,1310,1310,0
|
|
20241017,190500,399147520,1310,1310,1310,1310,0
|
|
20241017,190400,399147520,1310,1310,1310,1310,0
|
|
20241017,190300,399147520,1310,1310,1310,1310,0
|
|
20241017,190200,399147520,1310,1310,1310,1310,0
|
|
20241017,190100,399147520,1310,1310,1310,1310,0
|
|
20241017,190000,399147520,1310,1310,1310,1310,0
|
|
20241017,185900,399147520,1310,1310,1310,1310,0
|
|
20241017,185800,399147520,1310,1310,1310,1310,0
|
|
20241017,185700,399147520,1310,1310,1310,1310,0
|
|
20241017,185600,399147520,1310,1310,1310,1310,0
|
|
20241017,185500,399147520,1310,1310,1310,1310,0
|
|
20241017,185400,399147520,1310,1310,1310,1310,0
|
|
20241017,185300,399147520,1310,1310,1310,1310,0
|
|
20241017,185200,399147520,1310,1310,1310,1310,0
|
|
20241017,185100,399147520,1310,1310,1310,1310,0
|
|
20241017,185000,399147520,1310,1310,1310,1310,0
|
|
20241017,184900,399147520,1310,1310,1310,1310,0
|
|
20241017,184800,399147520,1310,1310,1310,1310,0
|
|
20241017,184700,399147520,1310,1310,1310,1310,0
|
|
20241017,184600,399147520,1310,1310,1310,1310,0
|
|
20241017,184500,399147520,1310,1310,1310,1310,0
|
|
20241017,184400,399147520,1310,1310,1310,1310,0
|
|
20241017,184300,399147520,1310,1310,1310,1310,0
|
|
20241017,184200,399147520,1310,1310,1310,1310,0
|
|
20241017,184100,399147520,1310,1310,1310,1310,0
|
|
20241017,184000,399147520,1310,1310,1310,1310,0
|
|
20241017,183900,399147520,1310,1310,1310,1310,0
|
|
20241017,183800,399147520,1310,1310,1310,1310,5194
|
|
20241017,183700,399147520,1310,1310,1310,1310,0
|
|
20241017,183600,399147520,1310,1310,1310,1310,0
|
|
20241017,183500,399147520,1310,1310,1310,1310,0
|
|
20241017,183400,399147520,1310,1310,1310,1310,0
|
|
20241017,183300,399147520,1310,1310,1310,1310,0
|
|
20241017,183200,399147520,1310,1310,1310,1310,0
|
|
20241017,183100,399147520,1310,1310,1310,1310,0
|
|
20241017,183000,399147520,1310,1310,1310,1310,0
|
|
20241017,182900,399147520,1310,1310,1310,1310,0
|
|
20241017,182800,399147520,1310,1310,1310,1310,0
|
|
20241017,182700,399147520,1310,1310,1310,1310,0
|
|
20241017,182600,399147520,1310,1310,1310,1310,0
|
|
20241017,182500,399147520,1310,1310,1310,1310,0
|
|
20241017,182400,399147520,1310,1310,1310,1310,0
|
|
20241017,182300,399147520,1310,1310,1310,1310,0
|
|
20241017,182200,399147520,1310,1310,1310,1310,0
|
|
20241017,182100,399147520,1310,1310,1310,1310,0
|
|
20241017,182000,399147520,1310,1310,1310,1310,0
|
|
20241017,181900,399147520,1310,1310,1310,1310,0
|
|
20241017,181800,399147520,1310,1310,1310,1310,0
|
|
20241017,181700,399147520,1310,1310,1310,1310,0
|
|
20241017,181600,399147520,1310,1310,1310,1310,0
|
|
20241017,181500,399147520,1310,1310,1310,1310,0
|
|
20241017,181400,399147520,1310,1310,1310,1310,0
|
|
20241017,181300,399147520,1310,1310,1310,1310,0
|
|
20241017,181200,399147520,1310,1310,1310,1310,0
|
|
20241017,181100,399147520,1310,1310,1310,1310,0
|
|
20241017,181000,399147520,1310,1310,1310,1310,0
|
|
20241017,180900,399147520,1310,1310,1310,1310,0
|
|
20241017,180800,399147520,1310,1310,1310,1310,5194
|
|
20241017,180700,399147520,1310,1310,1310,1310,0
|
|
20241017,180600,399147520,1310,1310,1310,1310,0
|
|
20241017,180500,399147520,1310,1310,1310,1310,0
|
|
20241017,180400,399147520,1310,1310,1310,1310,0
|
|
20241017,180300,399147520,1310,1310,1310,1310,0
|
|
20241017,180200,399147520,1310,1310,1310,1310,0
|
|
20241017,180100,399147520,1310,1310,1310,1310,0
|
|
20241017,180000,399147520,1310,1310,1310,1310,0
|
|
20241017,175900,399147520,1310,1310,1310,1310,0
|
|
20241017,175800,399147520,1310,1310,1310,1310,0
|
|
20241017,175700,399147520,1310,1310,1310,1310,0
|
|
20241017,175600,399147520,1310,1310,1310,1310,0
|
|
20241017,175500,399147520,1310,1310,1310,1310,0
|
|
20241017,175400,399147520,1310,1310,1310,1310,0
|
|
20241017,175300,399147520,1310,1310,1310,1310,0
|
|
20241017,175200,399147520,1310,1310,1310,1310,0
|
|
20241017,175100,399147520,1310,1310,1310,1310,0
|
|
20241017,175000,399147520,1310,1310,1310,1310,0
|
|
20241017,174900,399147520,1310,1310,1310,1310,0
|
|
20241017,174800,399147520,1310,1310,1310,1310,0
|
|
20241017,174700,399147520,1310,1310,1310,1310,0
|
|
20241017,174600,399147520,1310,1310,1310,1310,0
|
|
20241017,174500,399147520,1310,1310,1310,1310,0
|
|
20241017,174400,399147520,1310,1310,1310,1310,0
|
|
20241017,174300,399147520,1310,1310,1310,1310,0
|
|
20241017,174200,399147520,1310,1310,1310,1310,0
|
|
20241017,174100,399147520,1310,1310,1310,1310,0
|
|
20241017,174000,399147520,1310,1310,1310,1310,0
|
|
20241017,173900,399147520,1310,1310,1310,1310,0
|
|
20241017,173800,399147520,1310,1310,1310,1310,5194
|
|
20241017,173700,399147520,1310,1310,1310,1310,0
|
|
20241017,173600,399147520,1310,1310,1310,1310,0
|
|
20241017,173500,399147520,1310,1310,1310,1310,0
|
|
20241017,173400,399147520,1310,1310,1310,1310,0
|
|
20241017,173300,399147520,1310,1310,1310,1310,0
|
|
20241017,173200,399147520,1310,1310,1310,1310,0
|
|
20241017,173100,399147520,1310,1310,1310,1310,0
|
|
20241017,173000,399147520,1310,1310,1310,1310,0
|
|
20241017,172900,399147520,1310,1310,1310,1310,0
|
|
20241017,172800,399147520,1310,1310,1310,1310,0
|
|
20241017,172700,399147520,1310,1310,1310,1310,0
|
|
20241017,172600,399147520,1310,1310,1310,1310,0
|
|
20241017,172500,399147520,1310,1310,1310,1310,0
|
|
20241017,172400,399147520,1310,1310,1310,1310,0
|
|
20241017,172300,399147520,1310,1310,1310,1310,0
|
|
20241017,172200,399147520,1310,1310,1310,1310,0
|
|
20241017,172100,399147520,1310,1310,1310,1310,0
|
|
20241017,172000,399147520,1310,1310,1310,1310,0
|
|
20241017,171900,399147520,1310,1310,1310,1310,0
|
|
20241017,171800,399147520,1310,1310,1310,1310,0
|
|
20241017,171700,399147520,1310,1310,1310,1310,0
|
|
20241017,171600,399147520,1310,1310,1310,1310,0
|
|
20241017,171500,399147520,1310,1310,1310,1310,0
|
|
20241017,171400,399147520,1310,1310,1310,1310,0
|
|
20241017,171300,399147520,1310,1310,1310,1310,0
|
|
20241017,171200,399147520,1310,1310,1310,1310,0
|
|
20241017,171100,399147520,1310,1310,1310,1310,0
|
|
20241017,171000,399147520,1310,1310,1310,1310,0
|
|
20241017,170900,399147520,1310,1310,1310,1310,0
|
|
20241017,170800,399147520,1310,1310,1310,1310,5194
|
|
20241017,170700,399147520,1310,1310,1310,1310,0
|
|
20241017,170600,399147520,1310,1310,1310,1310,0
|
|
20241017,170500,399147520,1310,1310,1310,1310,0
|
|
20241017,170400,399147520,1310,1310,1310,1310,0
|
|
20241017,170300,399147520,1310,1310,1310,1310,0
|
|
20241017,170200,399147520,1310,1310,1310,1310,0
|
|
20241017,170100,399147520,1310,1310,1310,1310,0
|
|
20241017,170000,399147520,1310,1310,1310,1310,0
|
|
20241017,165900,399147520,1310,1310,1310,1310,0
|
|
20241017,165800,399147520,1310,1310,1310,1310,0
|
|
20241017,165700,399147520,1310,1310,1310,1310,0
|
|
20241017,165600,399147520,1310,1310,1310,1310,0
|
|
20241017,165500,399147520,1310,1310,1310,1310,0
|
|
20241017,165400,399147520,1310,1310,1310,1310,0
|
|
20241017,165300,399147520,1310,1310,1310,1310,0
|
|
20241017,165200,399147520,1310,1310,1310,1310,0
|
|
20241017,165100,399147520,1310,1310,1310,1310,0
|
|
20241017,165000,399147520,1310,1310,1310,1310,0
|
|
20241017,164900,399147520,1310,1310,1310,1310,0
|
|
20241017,164800,399147520,1310,1310,1310,1310,0
|
|
20241017,164700,399147520,1310,1310,1310,1310,0
|
|
20241017,164600,399147520,1310,1310,1310,1310,0
|
|
20241017,164500,399147520,1310,1310,1310,1310,0
|
|
20241017,164400,399147520,1310,1310,1310,1310,0
|
|
20241017,164300,399147520,1310,1310,1310,1310,0
|
|
20241017,164200,399147520,1310,1310,1310,1310,0
|
|
20241017,164100,399147520,1310,1310,1310,1310,0
|
|
20241017,164000,399147520,1310,1310,1310,1310,0
|
|
20241017,163900,399147520,1310,1310,1310,1310,0
|
|
20241017,163800,399147520,1310,1310,1310,1310,5194
|
|
20241017,163700,399147520,1310,1310,1310,1310,0
|
|
20241017,163600,399147520,1310,1310,1310,1310,0
|
|
20241017,163500,399147520,1310,1310,1310,1310,0
|
|
20241017,163400,399147520,1310,1310,1310,1310,0
|
|
20241017,163300,399147520,1310,1310,1310,1310,0
|
|
20241017,163200,399147520,1310,1310,1310,1310,0
|
|
20241017,163100,399147520,1310,1310,1310,1310,0
|
|
20241017,163000,399147520,1310,1310,1310,1310,0
|
|
20241017,162900,399147520,1310,1310,1310,1310,0
|
|
20241017,162800,399147520,1310,1310,1310,1310,0
|
|
20241017,162700,399147520,1310,1310,1310,1310,0
|
|
20241017,162600,399147520,1310,1310,1310,1310,0
|
|
20241017,162500,399147520,1310,1310,1310,1310,0
|
|
20241017,162400,399147520,1310,1310,1310,1310,0
|
|
20241017,162300,399147520,1310,1310,1310,1310,0
|
|
20241017,162200,399147520,1310,1310,1310,1310,0
|
|
20241017,162100,399147520,1310,1310,1310,1310,0
|
|
20241017,162000,399147520,1310,1310,1310,1310,0
|
|
20241017,161900,399147520,1310,1310,1310,1310,0
|
|
20241017,161800,399147520,1310,1310,1310,1310,0
|
|
20241017,161700,399147520,1310,1310,1310,1310,0
|
|
20241017,161600,399147520,1310,1310,1310,1310,0
|
|
20241017,161500,399147520,1310,1310,1310,1310,0
|
|
20241017,161400,399147520,1310,1310,1310,1310,0
|
|
20241017,161300,399147520,1310,1310,1310,1310,0
|
|
20241017,161200,399147520,1310,1310,1310,1310,0
|
|
20241017,161100,399147520,1310,1310,1310,1310,0
|
|
20241017,161000,399147520,1310,1310,1310,1310,0
|
|
20241017,160900,399147520,1310,1310,1310,1310,0
|
|
20241017,160800,399147520,1310,1310,1310,1310,5194
|
|
20241017,160700,399147520,1310,1310,1310,1310,0
|
|
20241017,160600,399147520,1310,1310,1310,1310,0
|
|
20241017,160500,399147520,1310,1310,1310,1310,0
|
|
20241017,160400,399147520,1310,1310,1310,1310,0
|
|
20241017,160300,399147520,1310,1310,1310,1310,0
|
|
20241017,160200,399147520,1310,1310,1310,1310,0
|
|
20241017,160100,399147520,1310,1310,1310,1310,0
|
|
20241017,160000,399147520,1310,1310,1310,1310,0
|
|
20241017,155900,399147520,1310,1310,1310,1310,0
|
|
20241017,155800,399147520,1310,1310,1310,1310,0
|
|
20241017,155700,399147520,1310,1310,1310,1310,0
|
|
20241017,155600,399147520,1310,1310,1310,1310,0
|
|
20241017,155500,399147520,1310,1310,1310,1310,0
|
|
20241017,155400,399147520,1310,1310,1310,1310,0
|
|
20241017,155300,399147520,1310,1310,1310,1310,0
|
|
20241017,155200,399147520,1310,1310,1310,1310,0
|
|
20241017,155100,399147520,1310,1310,1310,1310,0
|
|
20241017,155000,399147520,1310,1310,1310,1310,0
|
|
20241017,154900,399147520,1310,1310,1310,1310,0
|
|
20241017,154800,399147520,1310,1310,1310,1310,0
|
|
20241017,154700,399147520,1310,1310,1310,1310,0
|
|
20241017,154600,399147520,1310,1310,1310,1310,0
|
|
20241017,154500,399147520,1310,1310,1310,1310,0
|
|
20241017,154400,399147520,1310,1310,1310,1310,0
|
|
20241017,154300,399147520,1310,1310,1310,1310,0
|
|
20241017,154200,399147520,1310,1310,1310,1310,0
|
|
20241017,154100,399147520,1310,1310,1310,1310,0
|
|
20241017,154000,399147520,1310,1310,1310,1310,0
|
|
20241017,153900,399147520,1310,1310,1310,1310,0
|
|
20241017,153800,399147520,1310,1310,1310,1310,5194
|
|
20241017,153700,399147520,1310,1310,1310,1310,0
|
|
20241017,153600,399147520,1310,1310,1310,1310,0
|
|
20241017,153500,399147520,1310,1310,1310,1310,0
|
|
20241017,153400,399147520,1310,1310,1310,1310,0
|
|
20241017,153300,399147520,1310,1310,1310,1310,0
|
|
20241017,153200,399147520,1310,1310,1310,1310,0
|
|
20241017,153100,399147520,1310,1310,1310,1310,0
|
|
20241017,153000,399147520,1310,1310,1310,1310,5194
|
|
20241017,152900,392343380,1314,1314,1314,1314,0
|
|
20241017,152800,392343380,1314,1314,1314,1314,0
|
|
20241017,152700,392343380,1314,1314,1314,1314,0
|
|
20241017,152600,392343380,1314,1314,1314,1314,0
|
|
20241017,152500,392343380,1314,1314,1314,1314,0
|
|
20241017,152400,392343380,1314,1314,1314,1314,0
|
|
20241017,152300,392343380,1314,1314,1314,1314,0
|
|
20241017,152200,392343380,1314,1314,1314,1314,0
|
|
20241017,152100,392343380,1314,1314,1314,1314,0
|
|
20241017,152000,392343380,1314,1314,1314,1314,0
|
|
20241017,151900,392343380,1314,1311,1314,1310,2634
|
|
20241017,151800,388891504,1311,1311,1311,1311,0
|
|
20241017,151700,388891504,1311,1314,1314,1311,1595
|
|
20241017,151600,386798859,1312,1314,1314,1312,559
|
|
20241017,151500,386065449,1313,1313,1313,1313,188
|
|
20241017,151400,385818605,1313,1313,1313,1313,1
|
|
20241017,151300,385817292,1312,1313,1313,1312,691
|
|
20241017,151200,384910409,1313,1313,1313,1313,0
|
|
20241017,151100,384910409,1313,1313,1313,1313,24
|
|
20241017,151000,384878897,1312,1312,1312,1312,57
|
|
20241017,150900,384804113,1315,1315,1315,1315,0
|
|
20241017,150800,384804113,1315,1315,1315,1315,10
|
|
20241017,150700,384790963,1313,1313,1313,1313,1
|
|
20241017,150600,384789650,1315,1315,1315,1315,0
|
|
20241017,150500,384789650,1315,1315,1315,1315,0
|
|
20241017,150400,384789650,1315,1315,1315,1315,4
|
|
20241017,150300,384784390,1312,1312,1312,1312,0
|
|
20241017,150200,384784390,1312,1312,1312,1312,422
|
|
20241017,150100,384230726,1312,1312,1312,1312,1014
|
|
20241017,150000,382900358,1311,1311,1311,1311,1745
|
|
20241017,145900,380612663,1312,1312,1312,1312,367
|
|
20241017,145800,380131159,1312,1312,1312,1312,0
|
|
20241017,145700,380131159,1312,1312,1312,1312,141
|
|
20241017,145600,379946167,1312,1312,1312,1312,0
|
|
20241017,145500,379946167,1312,1312,1312,1312,0
|
|
20241017,145400,379946167,1312,1312,1312,1312,0
|
|
20241017,145300,379946167,1312,1314,1314,1312,18
|
|
20241017,145200,379922535,1314,1314,1314,1314,0
|
|
20241017,145100,379922535,1314,1314,1314,1314,0
|
|
20241017,145000,379922535,1314,1314,1314,1314,0
|
|
20241017,144900,379922535,1314,1314,1314,1314,0
|
|
20241017,144800,379922535,1314,1314,1314,1314,1
|
|
20241017,144700,379921221,1311,1311,1311,1311,0
|
|
20241017,144600,379921221,1311,1311,1311,1311,2000
|
|
20241017,144500,377299221,1311,1312,1315,1311,158
|
|
20241017,144400,377091975,1315,1315,1315,1315,0
|
|
20241017,144300,377091975,1315,1313,1315,1312,1644
|
|
20241017,144200,374934999,1315,1315,1315,1315,0
|
|
20241017,144100,374934999,1315,1315,1315,1315,0
|
|
20241017,144000,374934999,1315,1315,1315,1315,0
|
|
20241017,143900,374934999,1315,1315,1315,1315,0
|
|
20241017,143800,374934999,1315,1315,1315,1315,0
|
|
20241017,143700,374934999,1315,1315,1315,1315,0
|
|
20241017,143600,374934999,1315,1315,1315,1315,113
|
|
20241017,143500,374786404,1313,1313,1313,1313,0
|
|
20241017,143400,374786404,1313,1313,1313,1313,301
|
|
20241017,143300,374391191,1313,1313,1313,1313,900
|
|
20241017,143200,373209491,1312,1312,1312,1312,1
|
|
20241017,143100,373208179,1313,1313,1313,1313,2
|
|
20241017,143000,373205553,1313,1313,1313,1313,100
|
|
20241017,142900,373074253,1316,1316,1316,1316,0
|
|
20241017,142800,373074253,1316,1316,1316,1316,1
|
|
20241017,142700,373072937,1316,1315,1316,1315,2933
|
|
20241017,142600,369216039,1316,1316,1316,1315,2019
|
|
20241017,142500,366561049,1316,1315,1316,1315,58
|
|
20241017,142400,366484777,1315,1315,1315,1315,1
|
|
20241017,142300,366483462,1312,1312,1312,1312,4800
|
|
20241017,142200,360185862,1313,1313,1313,1313,65
|
|
20241017,142100,360100517,1313,1313,1313,1313,0
|
|
20241017,142000,360100517,1313,1313,1313,1313,0
|
|
20241017,141900,360100517,1313,1315,1315,1313,219
|
|
20241017,141800,359812548,1313,1313,1313,1313,23
|
|
20241017,141700,359782349,1313,1314,1314,1313,1431
|
|
20241017,141600,357903444,1315,1315,1315,1315,0
|
|
20241017,141500,357903444,1315,1315,1315,1315,0
|
|
20241017,141400,357903444,1315,1315,1315,1315,0
|
|
20241017,141300,357903444,1315,1315,1315,1315,0
|
|
20241017,141200,357903444,1315,1315,1315,1315,0
|
|
20241017,141100,357903444,1315,1315,1315,1315,0
|
|
20241017,141000,357903444,1315,1315,1315,1315,0
|
|
20241017,140900,357903444,1315,1315,1315,1315,0
|
|
20241017,140800,357903444,1315,1315,1315,1315,0
|
|
20241017,140700,357903444,1315,1315,1315,1315,2
|
|
20241017,140600,357900814,1314,1314,1314,1314,0
|
|
20241017,140500,357900814,1314,1314,1314,1314,243
|
|
20241017,140400,357581512,1314,1314,1314,1314,310
|
|
20241017,140300,357174172,1315,1313,1315,1313,3
|
|
20241017,140200,357170231,1313,1313,1313,1313,104
|
|
20241017,140100,357033679,1314,1314,1314,1314,0
|
|
20241017,140000,357033679,1314,1314,1314,1314,0
|
|
20241017,135900,357033679,1314,1314,1314,1314,0
|
|
20241017,135800,357033679,1314,1314,1314,1314,0
|
|
20241017,135700,357033679,1314,1314,1314,1314,3
|
|
20241017,135600,357029737,1314,1314,1314,1313,1506
|
|
20241017,135500,355051362,1314,1314,1314,1314,510
|
|
20241017,135400,354381222,1314,1314,1314,1314,0
|
|
20241017,135300,354381222,1314,1314,1314,1314,4
|
|
20241017,135200,354375966,1315,1315,1315,1315,23
|
|
20241017,135100,354345721,1315,1315,1315,1315,1
|
|
20241017,135000,354344406,1315,1315,1315,1315,0
|
|
20241017,134900,354344406,1315,1315,1315,1315,0
|
|
20241017,134800,354344406,1315,1315,1315,1315,0
|
|
20241017,134700,354344406,1315,1315,1315,1315,3
|
|
20241017,134600,354340461,1315,1315,1315,1315,3
|
|
20241017,134500,354336516,1315,1315,1315,1315,0
|
|
20241017,134400,354336516,1315,1315,1315,1315,4
|
|
20241017,134300,354331256,1313,1313,1313,1313,0
|
|
20241017,134200,354331256,1313,1313,1313,1313,6
|
|
20241017,134100,354323378,1315,1315,1315,1315,102
|
|
20241017,134000,354189248,1313,1313,1313,1313,0
|
|
20241017,133900,354189248,1313,1313,1313,1313,25
|
|
20241017,133800,354156423,1313,1313,1313,1313,0
|
|
20241017,133700,354156423,1313,1313,1313,1313,0
|
|
20241017,133600,354156423,1313,1313,1313,1313,10
|
|
20241017,133500,354143293,1313,1313,1313,1313,0
|
|
20241017,133400,354143293,1313,1313,1313,1313,1
|
|
20241017,133300,354141980,1315,1315,1315,1315,0
|
|
20241017,133200,354141980,1315,1312,1315,1312,1200
|
|
20241017,133100,352566380,1312,1312,1312,1312,0
|
|
20241017,133000,352566380,1312,1312,1312,1312,0
|
|
20241017,132900,352566380,1312,1312,1312,1312,1123
|
|
20241017,132800,351093004,1313,1314,1314,1311,107
|
|
20241017,132700,350952711,1315,1315,1315,1315,0
|
|
20241017,132600,350952711,1315,1315,1315,1315,0
|
|
20241017,132500,350952711,1315,1315,1315,1315,500
|
|
20241017,132400,350295211,1315,1315,1315,1315,0
|
|
20241017,132300,350295211,1315,1315,1315,1315,0
|
|
20241017,132200,350295211,1315,1315,1315,1315,0
|
|
20241017,132100,350295211,1315,1315,1315,1315,0
|
|
20241017,132000,350295211,1315,1315,1315,1315,0
|
|
20241017,131900,350295211,1315,1315,1315,1315,1
|
|
20241017,131800,350293896,1315,1315,1315,1315,500
|
|
20241017,131700,349636396,1311,1311,1311,1311,0
|
|
20241017,131600,349636396,1311,1312,1312,1311,1841
|
|
20241017,131500,347222645,1315,1315,1315,1315,1
|
|
20241017,131400,347221330,1315,1315,1315,1315,1
|
|
20241017,131300,347220015,1312,1312,1312,1312,1045
|
|
20241017,131200,345848975,1312,1312,1312,1312,1656
|
|
20241017,131100,343676303,1312,1312,1312,1312,44
|
|
20241017,131000,343618575,1312,1312,1312,1312,0
|
|
20241017,130900,343618575,1312,1313,1313,1312,6000
|
|
20241017,130800,335744918,1315,1315,1315,1315,0
|
|
20241017,130700,335744918,1315,1315,1315,1315,0
|
|
20241017,130600,335744918,1315,1315,1315,1315,2
|
|
20241017,130500,335742288,1313,1313,1313,1313,0
|
|
20241017,130400,335742288,1313,1313,1313,1313,0
|
|
20241017,130300,335742288,1313,1313,1313,1313,0
|
|
20241017,130200,335742288,1313,1313,1313,1313,503
|
|
20241017,130100,335081849,1316,1316,1316,1316,0
|
|
20241017,130000,335081849,1316,1316,1316,1316,0
|
|
20241017,125900,335081849,1316,1316,1316,1316,0
|
|
20241017,125800,335081849,1316,1316,1316,1316,1
|
|
20241017,125700,335080533,1316,1316,1316,1316,65
|
|
20241017,125600,334994993,1316,1316,1316,1316,0
|
|
20241017,125500,334994993,1316,1316,1316,1316,0
|
|
20241017,125400,334994993,1316,1316,1316,1316,0
|
|
20241017,125300,334994993,1316,1316,1316,1316,1
|
|
20241017,125200,334993677,1312,1312,1312,1312,0
|
|
20241017,125100,334993677,1312,1312,1312,1312,0
|
|
20241017,125000,334993677,1312,1312,1312,1312,0
|
|
20241017,124900,334993677,1312,1312,1312,1312,0
|
|
20241017,124800,334993677,1312,1312,1312,1312,48
|
|
20241017,124700,334930701,1316,1316,1316,1316,0
|
|
20241017,124600,334930701,1316,1316,1316,1316,0
|
|
20241017,124500,334930701,1316,1316,1316,1316,24
|
|
20241017,124400,334899117,1316,1316,1316,1316,0
|
|
20241017,124300,334899117,1316,1316,1316,1316,0
|
|
20241017,124200,334899117,1316,1314,1316,1314,874
|
|
20241017,124100,333749729,1317,1317,1317,1317,0
|
|
20241017,124000,333749729,1317,1317,1317,1317,0
|
|
20241017,123900,333749729,1317,1317,1317,1317,10
|
|
20241017,123800,333736559,1314,1314,1314,1314,0
|
|
20241017,123700,333736559,1314,1314,1314,1314,0
|
|
20241017,123600,333736559,1314,1314,1314,1314,0
|
|
20241017,123500,333736559,1314,1314,1314,1314,936
|
|
20241017,123400,332506655,1313,1313,1313,1313,0
|
|
20241017,123300,332506655,1313,1313,1313,1313,0
|
|
20241017,123200,332506655,1313,1313,1313,1313,0
|
|
20241017,123100,332506655,1313,1313,1313,1313,0
|
|
20241017,123000,332506655,1313,1313,1313,1313,1
|
|
20241017,122900,332505342,1314,1314,1314,1314,0
|
|
20241017,122800,332505342,1314,1314,1314,1314,1
|
|
20241017,122700,332504028,1311,1311,1311,1311,104
|
|
20241017,122600,332367684,1314,1314,1314,1314,1
|
|
20241017,122500,332366370,1311,1311,1311,1311,0
|
|
20241017,122400,332366370,1311,1311,1311,1311,1
|
|
20241017,122300,332365059,1311,1311,1311,1311,1019
|
|
20241017,122200,331029150,1311,1311,1311,1311,0
|
|
20241017,122100,331029150,1311,1313,1313,1311,20137
|
|
20241017,122000,304620270,1313,1315,1315,1313,6728
|
|
20241017,121900,295778530,1315,1316,1316,1315,1094
|
|
20241017,121800,294338926,1316,1316,1316,1316,11
|
|
20241017,121700,294324450,1317,1317,1317,1317,0
|
|
20241017,121600,294324450,1317,1317,1317,1317,0
|
|
20241017,121500,294324450,1317,1317,1317,1317,5
|
|
20241017,121400,294317865,1317,1317,1317,1317,0
|
|
20241017,121300,294317865,1317,1317,1317,1317,0
|
|
20241017,121200,294317865,1317,1317,1317,1317,0
|
|
20241017,121100,294317865,1317,1317,1317,1317,1
|
|
20241017,121000,294316548,1318,1318,1318,1318,0
|
|
20241017,120900,294316548,1318,1318,1318,1318,0
|
|
20241017,120800,294316548,1318,1318,1318,1318,0
|
|
20241017,120700,294316548,1318,1318,1318,1318,1
|
|
20241017,120600,294315230,1319,1319,1319,1319,0
|
|
20241017,120500,294315230,1319,1319,1319,1319,0
|
|
20241017,120400,294315230,1319,1319,1319,1319,0
|
|
20241017,120300,294315230,1319,1319,1319,1319,0
|
|
20241017,120200,294315230,1319,1319,1319,1319,0
|
|
20241017,120100,294315230,1319,1319,1319,1319,0
|
|
20241017,120000,294315230,1319,1319,1319,1319,0
|
|
20241017,115900,294315230,1319,1319,1319,1319,0
|
|
20241017,115800,294315230,1319,1319,1319,1319,0
|
|
20241017,115700,294315230,1319,1319,1319,1319,1
|
|
20241017,115600,294313911,1320,1320,1320,1320,0
|
|
20241017,115500,294313911,1320,1320,1320,1320,0
|
|
20241017,115400,294313911,1320,1320,1320,1320,0
|
|
20241017,115300,294313911,1320,1320,1320,1320,0
|
|
20241017,115200,294313911,1320,1320,1320,1320,0
|
|
20241017,115100,294313911,1320,1320,1320,1320,0
|
|
20241017,115000,294313911,1320,1320,1320,1320,0
|
|
20241017,114900,294313911,1320,1320,1320,1320,0
|
|
20241017,114800,294313911,1320,1320,1320,1320,0
|
|
20241017,114700,294313911,1320,1320,1320,1320,0
|
|
20241017,114600,294313911,1320,1320,1320,1320,0
|
|
20241017,114500,294313911,1320,1320,1320,1320,0
|
|
20241017,114400,294313911,1320,1320,1320,1320,1
|
|
20241017,114300,294312591,1320,1320,1320,1320,100
|
|
20241017,114200,294180591,1317,1317,1317,1317,0
|
|
20241017,114100,294180591,1317,1317,1317,1317,0
|
|
20241017,114000,294180591,1317,1317,1317,1317,0
|
|
20241017,113900,294180591,1317,1317,1317,1317,0
|
|
20241017,113800,294180591,1317,1317,1317,1317,1256
|
|
20241017,113700,292526439,1320,1320,1320,1320,0
|
|
20241017,113600,292526439,1320,1320,1320,1320,0
|
|
20241017,113500,292526439,1320,1320,1320,1320,2
|
|
20241017,113400,292523799,1316,1316,1316,1316,0
|
|
20241017,113300,292523799,1316,1316,1316,1316,40
|
|
20241017,113200,292471159,1319,1319,1319,1319,0
|
|
20241017,113100,292471159,1319,1319,1319,1319,0
|
|
20241017,113000,292471159,1319,1319,1319,1319,0
|
|
20241017,112900,292471159,1319,1319,1319,1319,3001
|
|
20241017,112800,288512840,1319,1319,1319,1319,0
|
|
20241017,112700,288512840,1319,1319,1319,1319,1404
|
|
20241017,112600,286660964,1314,1314,1314,1314,0
|
|
20241017,112500,286660964,1314,1314,1314,1314,0
|
|
20241017,112400,286660964,1314,1314,1314,1314,0
|
|
20241017,112300,286660964,1314,1314,1314,1314,0
|
|
20241017,112200,286660964,1314,1314,1314,1314,0
|
|
20241017,112100,286660964,1314,1314,1314,1314,0
|
|
20241017,112000,286660964,1314,1314,1314,1314,0
|
|
20241017,111900,286660964,1314,1314,1314,1314,2
|
|
20241017,111800,286658336,1314,1314,1314,1314,20
|
|
20241017,111700,286632056,1313,1315,1315,1313,226
|
|
20241017,111600,286334921,1317,1317,1317,1317,100
|
|
20241017,111500,286203221,1318,1318,1318,1318,0
|
|
20241017,111400,286203221,1318,1318,1318,1318,418
|
|
20241017,111300,285652297,1318,1318,1318,1318,0
|
|
20241017,111200,285652297,1318,1318,1318,1318,0
|
|
20241017,111100,285652297,1318,1318,1318,1318,0
|
|
20241017,111000,285652297,1318,1318,1318,1318,130
|
|
20241017,110900,285480957,1318,1318,1318,1318,0
|
|
20241017,110800,285480957,1318,1318,1318,1318,0
|
|
20241017,110700,285480957,1318,1318,1318,1318,0
|
|
20241017,110600,285480957,1318,1318,1318,1318,0
|
|
20241017,110500,285480957,1318,1318,1318,1318,0
|
|
20241017,110400,285480957,1318,1318,1318,1318,0
|
|
20241017,110300,285480957,1318,1318,1318,1318,1
|
|
20241017,110200,285479639,1318,1318,1318,1318,0
|
|
20241017,110100,285479639,1318,1318,1318,1318,1
|
|
20241017,110000,285478321,1320,1320,1320,1320,0
|
|
20241017,105900,285478321,1320,1320,1320,1320,0
|
|
20241017,105800,285478321,1320,1320,1320,1320,0
|
|
20241017,105700,285478321,1320,1320,1320,1320,0
|
|
20241017,105600,285478321,1320,1320,1320,1320,0
|
|
20241017,105500,285478321,1320,1320,1320,1320,59
|
|
20241017,105400,285400441,1320,1320,1320,1320,224
|
|
20241017,105300,285104761,1320,1317,1320,1317,2627
|
|
20241017,105200,281642125,1317,1317,1317,1317,0
|
|
20241017,105100,281642125,1317,1317,1317,1317,0
|
|
20241017,105000,281642125,1317,1317,1317,1317,0
|
|
20241017,104900,281642125,1317,1317,1317,1317,37
|
|
20241017,104800,281593396,1320,1320,1320,1320,0
|
|
20241017,104700,281593396,1320,1320,1320,1320,167
|
|
20241017,104600,281372956,1315,1315,1315,1315,0
|
|
20241017,104500,281372956,1315,1315,1315,1315,138
|
|
20241017,104400,281191486,1315,1315,1315,1315,50
|
|
20241017,104300,281125736,1313,1313,1313,1313,0
|
|
20241017,104200,281125736,1313,1313,1313,1313,0
|
|
20241017,104100,281125736,1313,1313,1313,1313,0
|
|
20241017,104000,281125736,1313,1313,1313,1313,15
|
|
20241017,103900,281106041,1320,1320,1320,1320,200
|
|
20241017,103800,280842041,1313,1313,1313,1313,0
|
|
20241017,103700,280842041,1313,1313,1313,1313,10000
|
|
20241017,103600,267712041,1313,1318,1318,1313,2000
|
|
20241017,103500,265085016,1321,1321,1321,1321,0
|
|
20241017,103400,265085016,1321,1321,1321,1321,0
|
|
20241017,103300,265085016,1321,1321,1321,1321,98
|
|
20241017,103200,264955558,1321,1321,1321,1321,0
|
|
20241017,103100,264955558,1321,1321,1321,1321,207
|
|
20241017,103000,264682111,1321,1321,1321,1321,0
|
|
20241017,102900,264682111,1321,1321,1321,1321,4
|
|
20241017,102800,264676827,1321,1321,1321,1321,513
|
|
20241017,102700,263999154,1321,1322,1322,1321,215
|
|
20241017,102600,263715023,1323,1316,1323,1316,1001
|
|
20241017,102500,262397700,1316,1316,1316,1316,6421
|
|
20241017,102400,253947664,1322,1321,1324,1321,7999
|
|
20241017,102300,243376220,1321,1321,1321,1321,1183
|
|
20241017,102200,241813477,1322,1317,1322,1317,7359
|
|
20241017,102100,232121559,1316,1315,1316,1315,1224
|
|
20241017,102000,230510999,1313,1312,1313,1312,378
|
|
20241017,101900,230014801,1310,1310,1310,1310,0
|
|
20241017,101800,230014801,1310,1310,1310,1310,0
|
|
20241017,101700,230014801,1310,1310,1310,1310,614
|
|
20241017,101600,229210461,1316,1316,1316,1316,0
|
|
20241017,101500,229210461,1316,1316,1316,1316,16
|
|
20241017,101400,229189405,1317,1318,1318,1308,36575
|
|
20241017,101300,181321584,1333,1333,1333,1332,665
|
|
20241017,101200,180435189,1335,1328,1335,1328,2960
|
|
20241017,101100,176492117,1330,1329,1330,1329,5001
|
|
20241017,101000,169845787,1329,1316,1329,1316,2001
|
|
20241017,100900,167212458,1316,1316,1316,1316,33
|
|
20241017,100800,167169030,1330,1330,1330,1330,0
|
|
20241017,100700,167169030,1330,1330,1330,1330,34
|
|
20241017,100600,167123810,1330,1330,1330,1330,2
|
|
20241017,100500,167121150,1330,1331,1333,1309,5203
|
|
20241017,100400,160265966,1331,1333,1333,1331,2458
|
|
20241017,100300,156990352,1333,1326,1334,1326,1113
|
|
20241017,100200,155512443,1336,1336,1336,1336,0
|
|
20241017,100100,155512443,1336,1336,1336,1336,0
|
|
20241017,100000,155512443,1336,1330,1336,1327,4218
|
|
20241017,095900,149889154,1336,1336,1336,1336,100
|
|
20241017,095800,149755554,1336,1336,1336,1336,10
|
|
20241017,095700,149742194,1336,1336,1337,1336,1065
|
|
20241017,095600,148318456,1348,1338,1349,1336,30320
|
|
20241017,095500,107673886,1337,1337,1337,1337,29
|
|
20241017,095400,107635113,1339,1316,1339,1316,22197
|
|
20241017,095300,78183403,1316,1316,1316,1316,0
|
|
20241017,095200,78183403,1316,1315,1316,1315,15838
|
|
20241017,095100,57340665,1315,1315,1315,1315,500
|
|
20241017,095000,56683165,1315,1315,1315,1315,2020
|
|
20241017,094900,54026865,1315,1315,1315,1315,500
|
|
20241017,094800,53369365,1315,1315,1315,1315,3001
|
|
20241017,094700,49423050,1312,1312,1312,1312,2575
|
|
20241017,094600,46044650,1312,1312,1312,1312,783
|
|
20241017,094500,45017354,1312,1312,1312,1312,0
|
|
20241017,094400,45017354,1312,1312,1312,1312,0
|
|
20241017,094300,45017354,1312,1312,1312,1312,0
|
|
20241017,094200,45017354,1312,1312,1312,1312,0
|
|
20241017,094100,45017354,1312,1312,1312,1308,1842
|
|
20241017,094000,42607294,1312,1310,1312,1310,615
|
|
20241017,093900,41800576,1310,1311,1311,1310,85
|
|
20241017,093800,41689223,1312,1312,1312,1312,3
|
|
20241017,093700,41685287,1312,1312,1312,1312,316
|
|
20241017,093600,41270695,1310,1310,1310,1310,0
|
|
20241017,093500,41270695,1310,1310,1310,1310,102
|
|
20241017,093400,41137075,1310,1310,1310,1310,1000
|
|
20241017,093300,39827075,1309,1312,1312,1308,7667
|
|
20241017,093200,29784975,1312,1316,1316,1312,7139
|
|
20241017,093100,20406706,1315,1316,1316,1315,1696
|
|
20241017,093000,18174994,1316,1316,1316,1316,0
|
|
20241017,092900,18174994,1316,1316,1316,1316,30
|
|
20241017,092800,18135514,1315,1315,1315,1315,0
|
|
20241017,092700,18135514,1315,1315,1315,1315,200
|
|
20241017,092600,17872514,1315,1315,1315,1315,0
|
|
20241017,092500,17872514,1315,1315,1315,1315,318
|
|
20241017,092400,17454344,1316,1316,1316,1316,82
|
|
20241017,092300,17346432,1319,1319,1319,1319,0
|
|
20241017,092200,17346432,1319,1319,1319,1319,0
|
|
20241017,092100,17346432,1319,1319,1319,1319,150
|
|
20241017,092000,17148582,1319,1319,1319,1319,0
|
|
20241017,091900,17148582,1319,1319,1319,1319,20
|
|
20241017,091800,17122202,1319,1319,1319,1319,20
|
|
20241017,091700,17095822,1320,1320,1320,1320,200
|
|
20241017,091600,16831822,1315,1315,1315,1315,0
|
|
20241017,091500,16831822,1315,1316,1316,1315,3794
|
|
20241017,091400,11840894,1315,1316,1316,1315,280
|
|
20241017,091300,11472440,1323,1323,1323,1323,0
|
|
20241017,091200,11472440,1323,1323,1323,1323,0
|
|
20241017,091100,11472440,1323,1322,1323,1322,3900
|
|
20241017,091000,6312747,1323,1323,1323,1323,15
|
|
20241017,090900,6292902,1316,1317,1317,1316,762
|
|
20241017,090800,5290054,1328,1327,1328,1327,538
|
|
20241017,090700,4575592,1317,1317,1317,1317,0
|
|
20241017,090600,4575592,1317,1317,1317,1317,2
|
|
20241017,090500,4572958,1329,1329,1329,1329,0
|
|
20241017,090400,4572958,1329,1329,1329,1329,0
|
|
20241017,090300,4572958,1329,1330,1330,1329,510
|
|
20241017,090200,3894668,1330,1330,1330,1330,8
|
|
20241017,090100,3884028,1319,1319,1319,1319,601
|
|
20241017,090000,3091309,1319,1316,1319,1316,2349
|