615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,191200,181458697,1323,1323,1323,1323,2414
|
|
20241011,191100,181458697,1323,1323,1323,1323,0
|
|
20241011,191000,181458697,1323,1323,1323,1323,0
|
|
20241011,190900,181458697,1323,1323,1323,1323,0
|
|
20241011,190800,181458697,1323,1323,1323,1323,0
|
|
20241011,190700,181458697,1323,1323,1323,1323,0
|
|
20241011,190600,181458697,1323,1323,1323,1323,0
|
|
20241011,190500,181458697,1323,1323,1323,1323,0
|
|
20241011,190400,181458697,1323,1323,1323,1323,0
|
|
20241011,190300,181458697,1323,1323,1323,1323,0
|
|
20241011,190200,181458697,1323,1323,1323,1323,0
|
|
20241011,190100,181458697,1323,1323,1323,1323,0
|
|
20241011,190000,181458697,1323,1323,1323,1323,0
|
|
20241011,185900,181458697,1323,1323,1323,1323,0
|
|
20241011,185800,181458697,1323,1323,1323,1323,0
|
|
20241011,185700,181458697,1323,1323,1323,1323,0
|
|
20241011,185600,181458697,1323,1323,1323,1323,0
|
|
20241011,185500,181458697,1323,1323,1323,1323,0
|
|
20241011,185400,181458697,1323,1323,1323,1323,0
|
|
20241011,185300,181458697,1323,1323,1323,1323,0
|
|
20241011,185200,181458697,1323,1323,1323,1323,0
|
|
20241011,185100,181458697,1323,1323,1323,1323,0
|
|
20241011,185000,181458697,1323,1323,1323,1323,0
|
|
20241011,184900,181458697,1323,1323,1323,1323,0
|
|
20241011,184800,181458697,1323,1323,1323,1323,0
|
|
20241011,184700,181458697,1323,1323,1323,1323,0
|
|
20241011,184600,181458697,1323,1323,1323,1323,0
|
|
20241011,184500,181458697,1323,1323,1323,1323,0
|
|
20241011,184400,181458697,1323,1323,1323,1323,0
|
|
20241011,184300,181458697,1323,1323,1323,1323,0
|
|
20241011,184200,181458697,1323,1323,1323,1323,2414
|
|
20241011,184100,181458697,1323,1323,1323,1323,0
|
|
20241011,184000,181458697,1323,1323,1323,1323,0
|
|
20241011,183900,181458697,1323,1323,1323,1323,0
|
|
20241011,183800,181458697,1323,1323,1323,1323,0
|
|
20241011,183700,181458697,1323,1323,1323,1323,0
|
|
20241011,183600,181458697,1323,1323,1323,1323,0
|
|
20241011,183500,181458697,1323,1323,1323,1323,0
|
|
20241011,183400,181458697,1323,1323,1323,1323,0
|
|
20241011,183300,181458697,1323,1323,1323,1323,0
|
|
20241011,183200,181458697,1323,1323,1323,1323,0
|
|
20241011,183100,181458697,1323,1323,1323,1323,0
|
|
20241011,183000,181458697,1323,1323,1323,1323,0
|
|
20241011,182900,181458697,1323,1323,1323,1323,0
|
|
20241011,182800,181458697,1323,1323,1323,1323,0
|
|
20241011,182700,181458697,1323,1323,1323,1323,0
|
|
20241011,182600,181458697,1323,1323,1323,1323,0
|
|
20241011,182500,181458697,1323,1323,1323,1323,0
|
|
20241011,182400,181458697,1323,1323,1323,1323,0
|
|
20241011,182300,181458697,1323,1323,1323,1323,0
|
|
20241011,182200,181458697,1323,1323,1323,1323,0
|
|
20241011,182100,181458697,1323,1323,1323,1323,0
|
|
20241011,182000,181458697,1323,1323,1323,1323,0
|
|
20241011,181900,181458697,1323,1323,1323,1323,0
|
|
20241011,181800,181458697,1323,1323,1323,1323,0
|
|
20241011,181700,181458697,1323,1323,1323,1323,0
|
|
20241011,181600,181458697,1323,1323,1323,1323,0
|
|
20241011,181500,181458697,1323,1323,1323,1323,0
|
|
20241011,181400,181458697,1323,1323,1323,1323,0
|
|
20241011,181300,181458697,1323,1323,1323,1323,0
|
|
20241011,181200,181458697,1323,1323,1323,1323,2414
|
|
20241011,181100,181458697,1323,1323,1323,1323,0
|
|
20241011,181000,181458697,1323,1323,1323,1323,0
|
|
20241011,180900,181458697,1323,1323,1323,1323,0
|
|
20241011,180800,181458697,1323,1323,1323,1323,0
|
|
20241011,180700,181458697,1323,1323,1323,1323,0
|
|
20241011,180600,181458697,1323,1323,1323,1323,0
|
|
20241011,180500,181458697,1323,1323,1323,1323,0
|
|
20241011,180400,181458697,1323,1323,1323,1323,0
|
|
20241011,180300,181458697,1323,1323,1323,1323,0
|
|
20241011,180200,181458697,1323,1323,1323,1323,0
|
|
20241011,180100,181458697,1323,1323,1323,1323,0
|
|
20241011,180000,181458697,1323,1323,1323,1323,0
|
|
20241011,175900,181458697,1323,1323,1323,1323,0
|
|
20241011,175800,181458697,1323,1323,1323,1323,0
|
|
20241011,175700,181458697,1323,1323,1323,1323,0
|
|
20241011,175600,181458697,1323,1323,1323,1323,0
|
|
20241011,175500,181458697,1323,1323,1323,1323,0
|
|
20241011,175400,181458697,1323,1323,1323,1323,0
|
|
20241011,175300,181458697,1323,1323,1323,1323,0
|
|
20241011,175200,181458697,1323,1323,1323,1323,0
|
|
20241011,175100,181458697,1323,1323,1323,1323,0
|
|
20241011,175000,181458697,1323,1323,1323,1323,0
|
|
20241011,174900,181458697,1323,1323,1323,1323,0
|
|
20241011,174800,181458697,1323,1323,1323,1323,0
|
|
20241011,174700,181458697,1323,1323,1323,1323,0
|
|
20241011,174600,181458697,1323,1323,1323,1323,0
|
|
20241011,174500,181458697,1323,1323,1323,1323,0
|
|
20241011,174400,181458697,1323,1323,1323,1323,0
|
|
20241011,174300,181458697,1323,1323,1323,1323,0
|
|
20241011,174200,181458697,1323,1323,1323,1323,2414
|
|
20241011,174100,181458697,1323,1323,1323,1323,0
|
|
20241011,174000,181458697,1323,1323,1323,1323,0
|
|
20241011,173900,181458697,1323,1323,1323,1323,0
|
|
20241011,173800,181458697,1323,1323,1323,1323,0
|
|
20241011,173700,181458697,1323,1323,1323,1323,0
|
|
20241011,173600,181458697,1323,1323,1323,1323,0
|
|
20241011,173500,181458697,1323,1323,1323,1323,0
|
|
20241011,173400,181458697,1323,1323,1323,1323,0
|
|
20241011,173300,181458697,1323,1323,1323,1323,0
|
|
20241011,173200,181458697,1323,1323,1323,1323,0
|
|
20241011,173100,181458697,1323,1323,1323,1323,0
|
|
20241011,173000,181458697,1323,1323,1323,1323,0
|
|
20241011,172900,181458697,1323,1323,1323,1323,0
|
|
20241011,172800,181458697,1323,1323,1323,1323,0
|
|
20241011,172700,181458697,1323,1323,1323,1323,0
|
|
20241011,172600,181458697,1323,1323,1323,1323,0
|
|
20241011,172500,181458697,1323,1323,1323,1323,0
|
|
20241011,172400,181458697,1323,1323,1323,1323,0
|
|
20241011,172300,181458697,1323,1323,1323,1323,0
|
|
20241011,172200,181458697,1323,1323,1323,1323,0
|
|
20241011,172100,181458697,1323,1323,1323,1323,0
|
|
20241011,172000,181458697,1323,1323,1323,1323,0
|
|
20241011,171900,181458697,1323,1323,1323,1323,0
|
|
20241011,171800,181458697,1323,1323,1323,1323,0
|
|
20241011,171700,181458697,1323,1323,1323,1323,0
|
|
20241011,171600,181458697,1323,1323,1323,1323,0
|
|
20241011,171500,181458697,1323,1323,1323,1323,0
|
|
20241011,171400,181458697,1323,1323,1323,1323,0
|
|
20241011,171300,181458697,1323,1323,1323,1323,0
|
|
20241011,171200,181458697,1323,1323,1323,1323,2414
|
|
20241011,171100,181458697,1323,1323,1323,1323,0
|
|
20241011,171000,181458697,1323,1323,1323,1323,0
|
|
20241011,170900,181458697,1323,1323,1323,1323,0
|
|
20241011,170800,181458697,1323,1323,1323,1323,0
|
|
20241011,170700,181458697,1323,1323,1323,1323,0
|
|
20241011,170600,181458697,1323,1323,1323,1323,0
|
|
20241011,170500,181458697,1323,1323,1323,1323,0
|
|
20241011,170400,181458697,1323,1323,1323,1323,0
|
|
20241011,170300,181458697,1323,1323,1323,1323,0
|
|
20241011,170200,181458697,1323,1323,1323,1323,0
|
|
20241011,170100,181458697,1323,1323,1323,1323,0
|
|
20241011,170000,181458697,1323,1323,1323,1323,0
|
|
20241011,165900,181458697,1323,1323,1323,1323,0
|
|
20241011,165800,181458697,1323,1323,1323,1323,0
|
|
20241011,165700,181458697,1323,1323,1323,1323,0
|
|
20241011,165600,181458697,1323,1323,1323,1323,0
|
|
20241011,165500,181458697,1323,1323,1323,1323,0
|
|
20241011,165400,181458697,1323,1323,1323,1323,0
|
|
20241011,165300,181458697,1323,1323,1323,1323,0
|
|
20241011,165200,181458697,1323,1323,1323,1323,0
|
|
20241011,165100,181458697,1323,1323,1323,1323,0
|
|
20241011,165000,181458697,1323,1323,1323,1323,0
|
|
20241011,164900,181458697,1323,1323,1323,1323,0
|
|
20241011,164800,181458697,1323,1323,1323,1323,0
|
|
20241011,164700,181458697,1323,1323,1323,1323,0
|
|
20241011,164600,181458697,1323,1323,1323,1323,0
|
|
20241011,164500,181458697,1323,1323,1323,1323,0
|
|
20241011,164400,181458697,1323,1323,1323,1323,0
|
|
20241011,164300,181458697,1323,1323,1323,1323,0
|
|
20241011,164200,181458697,1323,1323,1323,1323,2414
|
|
20241011,164100,181458697,1323,1323,1323,1323,0
|
|
20241011,164000,181458697,1323,1323,1323,1323,0
|
|
20241011,163900,181458697,1323,1323,1323,1323,0
|
|
20241011,163800,181458697,1323,1323,1323,1323,0
|
|
20241011,163700,181458697,1323,1323,1323,1323,0
|
|
20241011,163600,181458697,1323,1323,1323,1323,0
|
|
20241011,163500,181458697,1323,1323,1323,1323,0
|
|
20241011,163400,181458697,1323,1323,1323,1323,0
|
|
20241011,163300,181458697,1323,1323,1323,1323,0
|
|
20241011,163200,181458697,1323,1323,1323,1323,0
|
|
20241011,163100,181458697,1323,1323,1323,1323,0
|
|
20241011,163000,181458697,1323,1323,1323,1323,0
|
|
20241011,162900,181458697,1323,1323,1323,1323,0
|
|
20241011,162800,181458697,1323,1323,1323,1323,0
|
|
20241011,162700,181458697,1323,1323,1323,1323,0
|
|
20241011,162600,181458697,1323,1323,1323,1323,0
|
|
20241011,162500,181458697,1323,1323,1323,1323,0
|
|
20241011,162400,181458697,1323,1323,1323,1323,0
|
|
20241011,162300,181458697,1323,1323,1323,1323,0
|
|
20241011,162200,181458697,1323,1323,1323,1323,0
|
|
20241011,162100,181458697,1323,1323,1323,1323,0
|
|
20241011,162000,181458697,1323,1323,1323,1323,0
|
|
20241011,161900,181458697,1323,1323,1323,1323,0
|
|
20241011,161800,181458697,1323,1323,1323,1323,0
|
|
20241011,161700,181458697,1323,1323,1323,1323,0
|
|
20241011,161600,181458697,1323,1323,1323,1323,0
|
|
20241011,161500,181458697,1323,1323,1323,1323,0
|
|
20241011,161400,181458697,1323,1323,1323,1323,0
|
|
20241011,161300,181458697,1323,1323,1323,1323,0
|
|
20241011,161200,181458697,1323,1323,1323,1323,2414
|
|
20241011,161100,181458697,1323,1323,1323,1323,0
|
|
20241011,161000,181458697,1323,1323,1323,1323,0
|
|
20241011,160900,181458697,1323,1323,1323,1323,0
|
|
20241011,160800,181458697,1323,1323,1323,1323,0
|
|
20241011,160700,181458697,1323,1323,1323,1323,0
|
|
20241011,160600,181458697,1323,1323,1323,1323,0
|
|
20241011,160500,181458697,1323,1323,1323,1323,0
|
|
20241011,160400,181458697,1323,1323,1323,1323,0
|
|
20241011,160300,181458697,1323,1323,1323,1323,0
|
|
20241011,160200,181458697,1323,1323,1323,1323,0
|
|
20241011,160100,181458697,1323,1323,1323,1323,0
|
|
20241011,160000,181458697,1323,1323,1323,1323,0
|
|
20241011,155900,181458697,1323,1323,1323,1323,0
|
|
20241011,155800,181458697,1323,1323,1323,1323,0
|
|
20241011,155700,181458697,1323,1323,1323,1323,0
|
|
20241011,155600,181458697,1323,1323,1323,1323,0
|
|
20241011,155500,181458697,1323,1323,1323,1323,0
|
|
20241011,155400,181458697,1323,1323,1323,1323,0
|
|
20241011,155300,181458697,1323,1323,1323,1323,0
|
|
20241011,155200,181458697,1323,1323,1323,1323,0
|
|
20241011,155100,181458697,1323,1323,1323,1323,0
|
|
20241011,155000,181458697,1323,1323,1323,1323,0
|
|
20241011,154900,181458697,1323,1323,1323,1323,0
|
|
20241011,154800,181458697,1323,1323,1323,1323,0
|
|
20241011,154700,181458697,1323,1323,1323,1323,0
|
|
20241011,154600,181458697,1323,1323,1323,1323,0
|
|
20241011,154500,181458697,1323,1323,1323,1323,0
|
|
20241011,154400,181458697,1323,1323,1323,1323,0
|
|
20241011,154300,181458697,1323,1323,1323,1323,0
|
|
20241011,154200,181458697,1323,1323,1323,1323,2414
|
|
20241011,154100,181458697,1323,1323,1323,1323,0
|
|
20241011,154000,181458697,1323,1323,1323,1323,0
|
|
20241011,153900,181458697,1323,1323,1323,1323,0
|
|
20241011,153800,181458697,1323,1323,1323,1323,0
|
|
20241011,153700,181458697,1323,1323,1323,1323,0
|
|
20241011,153600,181458697,1323,1323,1323,1323,0
|
|
20241011,153500,181458697,1323,1323,1323,1323,0
|
|
20241011,153400,181458697,1323,1323,1323,1323,0
|
|
20241011,153300,181458697,1323,1323,1323,1323,0
|
|
20241011,153200,181458697,1323,1323,1323,1323,0
|
|
20241011,153100,181458697,1323,1323,1323,1323,0
|
|
20241011,153000,181458697,1323,1323,1323,1323,2414
|
|
20241011,152900,178264975,1332,1332,1332,1332,0
|
|
20241011,152800,178264975,1332,1332,1332,1332,0
|
|
20241011,152700,178264975,1332,1332,1332,1332,0
|
|
20241011,152600,178264975,1332,1332,1332,1332,0
|
|
20241011,152500,178264975,1332,1332,1332,1332,0
|
|
20241011,152400,178264975,1332,1332,1332,1332,0
|
|
20241011,152300,178264975,1332,1332,1332,1332,0
|
|
20241011,152200,178264975,1332,1332,1332,1332,0
|
|
20241011,152100,178264975,1332,1332,1332,1332,0
|
|
20241011,152000,178264975,1332,1332,1332,1332,0
|
|
20241011,151900,178264975,1332,1329,1332,1329,4007
|
|
20241011,151800,172933830,1326,1329,1329,1326,403
|
|
20241011,151700,172399219,1329,1329,1329,1329,0
|
|
20241011,151600,172399219,1329,1330,1330,1329,409
|
|
20241011,151500,171855657,1331,1331,1331,1331,0
|
|
20241011,151400,171855657,1331,1330,1331,1330,61
|
|
20241011,151300,171774526,1330,1330,1330,1330,0
|
|
20241011,151200,171774526,1330,1330,1330,1330,38
|
|
20241011,151100,171723986,1330,1327,1330,1327,6974
|
|
20241011,151000,162464982,1327,1327,1327,1322,15580
|
|
20241011,150900,141822148,1327,1329,1329,1326,971
|
|
20241011,150800,140533567,1329,1329,1329,1327,513
|
|
20241011,150700,139851792,1329,1329,1329,1329,0
|
|
20241011,150600,139851792,1329,1329,1329,1329,0
|
|
20241011,150500,139851792,1329,1329,1329,1329,0
|
|
20241011,150400,139851792,1329,1329,1329,1329,50
|
|
20241011,150300,139785342,1330,1328,1330,1328,1002
|
|
20241011,150200,138454682,1330,1329,1330,1326,21
|
|
20241011,150100,138426829,1330,1329,1330,1327,72
|
|
20241011,150000,138331199,1330,1330,1330,1330,0
|
|
20241011,145900,138331199,1330,1330,1330,1330,0
|
|
20241011,145800,138331199,1330,1330,1330,1330,1428
|
|
20241011,145700,136431959,1329,1327,1330,1325,4348
|
|
20241011,145600,130669687,1330,1329,1330,1329,2595
|
|
20241011,145500,127218357,1329,1329,1329,1329,10
|
|
20241011,145400,127205067,1326,1327,1327,1326,335
|
|
20241011,145300,126760624,1330,1330,1330,1330,0
|
|
20241011,145200,126760624,1330,1330,1330,1330,0
|
|
20241011,145100,126760624,1330,1330,1330,1330,0
|
|
20241011,145000,126760624,1330,1330,1330,1330,1
|
|
20241011,144900,126759294,1328,1328,1328,1328,38
|
|
20241011,144800,126708830,1330,1330,1330,1330,0
|
|
20241011,144700,126708830,1330,1330,1330,1330,0
|
|
20241011,144600,126708830,1330,1330,1330,1330,1497
|
|
20241011,144500,124717820,1330,1330,1330,1330,0
|
|
20241011,144400,124717820,1330,1330,1330,1330,0
|
|
20241011,144300,124717820,1330,1330,1330,1330,0
|
|
20241011,144200,124717820,1330,1330,1330,1330,0
|
|
20241011,144100,124717820,1330,1330,1330,1330,0
|
|
20241011,144000,124717820,1330,1330,1330,1330,0
|
|
20241011,143900,124717820,1330,1330,1330,1330,1
|
|
20241011,143800,124716490,1327,1327,1327,1327,1
|
|
20241011,143700,124715163,1330,1330,1330,1330,0
|
|
20241011,143600,124715163,1330,1330,1330,1330,2
|
|
20241011,143500,124712503,1330,1330,1330,1330,0
|
|
20241011,143400,124712503,1330,1330,1330,1330,10
|
|
20241011,143300,124699203,1330,1330,1330,1330,0
|
|
20241011,143200,124699203,1330,1330,1330,1330,7
|
|
20241011,143100,124689893,1330,1330,1330,1330,0
|
|
20241011,143000,124689893,1330,1330,1330,1330,0
|
|
20241011,142900,124689893,1330,1330,1330,1330,0
|
|
20241011,142800,124689893,1330,1330,1330,1330,1
|
|
20241011,142700,124688563,1326,1326,1326,1326,1206
|
|
20241011,142600,123089407,1326,1329,1329,1326,4000
|
|
20241011,142500,117785398,1331,1331,1331,1331,0
|
|
20241011,142400,117785398,1331,1331,1331,1331,0
|
|
20241011,142300,117785398,1331,1330,1331,1330,41
|
|
20241011,142200,117730866,1330,1330,1330,1330,10
|
|
20241011,142100,117717566,1330,1330,1330,1330,0
|
|
20241011,142000,117717566,1330,1331,1331,1330,102
|
|
20241011,141900,117581805,1325,1330,1332,1325,2002
|
|
20241011,141800,114929138,1331,1328,1332,1326,6904
|
|
20241011,141700,105770532,1328,1331,1332,1328,212
|
|
20241011,141600,105488872,1332,1332,1332,1332,1
|
|
20241011,141500,105487540,1332,1332,1332,1332,0
|
|
20241011,141400,105487540,1332,1332,1332,1332,0
|
|
20241011,141300,105487540,1332,1332,1332,1332,0
|
|
20241011,141200,105487540,1332,1332,1332,1332,0
|
|
20241011,141100,105487540,1332,1332,1332,1332,0
|
|
20241011,141000,105487540,1332,1332,1332,1332,0
|
|
20241011,140900,105487540,1332,1332,1332,1332,0
|
|
20241011,140800,105487540,1332,1332,1332,1332,1
|
|
20241011,140700,105486208,1327,1327,1327,1327,0
|
|
20241011,140600,105486208,1327,1327,1327,1327,0
|
|
20241011,140500,105486208,1327,1327,1327,1327,73
|
|
20241011,140400,105389337,1328,1330,1330,1328,77
|
|
20241011,140300,105287079,1332,1332,1332,1332,0
|
|
20241011,140200,105287079,1332,1331,1332,1328,1279
|
|
20241011,140100,103587051,1332,1332,1332,1332,1
|
|
20241011,140000,103585719,1332,1332,1332,1332,1
|
|
20241011,135900,103584387,1331,1331,1331,1331,498
|
|
20241011,135800,102921549,1331,1331,1331,1331,1007
|
|
20241011,135700,101581232,1331,1331,1331,1331,0
|
|
20241011,135600,101581232,1331,1331,1331,1331,0
|
|
20241011,135500,101581232,1331,1331,1331,1331,0
|
|
20241011,135400,101581232,1331,1329,1331,1329,1616
|
|
20241011,135300,99433566,1329,1328,1331,1328,3740
|
|
20241011,135200,94464704,1329,1329,1329,1329,2311
|
|
20241011,135100,91393385,1330,1330,1330,1330,1
|
|
20241011,135000,91392055,1331,1331,1331,1331,0
|
|
20241011,134900,91392055,1331,1331,1331,1331,0
|
|
20241011,134800,91392055,1331,1331,1331,1331,0
|
|
20241011,134700,91392055,1331,1330,1331,1330,3
|
|
20241011,134600,91388064,1330,1330,1330,1330,2
|
|
20241011,134500,91385404,1332,1332,1332,1332,20
|
|
20241011,134400,91358764,1332,1332,1332,1332,0
|
|
20241011,134300,91358764,1332,1332,1332,1332,0
|
|
20241011,134200,91358764,1332,1332,1332,1332,0
|
|
20241011,134100,91358764,1332,1332,1332,1332,0
|
|
20241011,134000,91358764,1332,1332,1332,1332,3
|
|
20241011,133900,91354768,1332,1332,1332,1332,0
|
|
20241011,133800,91354768,1332,1331,1332,1331,52
|
|
20241011,133700,91285555,1332,1332,1332,1332,0
|
|
20241011,133600,91285555,1332,1332,1332,1332,0
|
|
20241011,133500,91285555,1332,1332,1332,1332,0
|
|
20241011,133400,91285555,1332,1330,1332,1330,79
|
|
20241011,133300,91180483,1330,1330,1330,1330,22
|
|
20241011,133200,91151223,1332,1332,1332,1332,0
|
|
20241011,133100,91151223,1332,1332,1332,1332,0
|
|
20241011,133000,91151223,1332,1332,1332,1332,10
|
|
20241011,132900,91137903,1332,1332,1332,1332,0
|
|
20241011,132800,91137903,1332,1332,1332,1332,3
|
|
20241011,132700,91133907,1332,1332,1332,1332,0
|
|
20241011,132600,91133907,1332,1332,1332,1332,0
|
|
20241011,132500,91133907,1332,1332,1332,1332,0
|
|
20241011,132400,91133907,1332,1332,1332,1332,0
|
|
20241011,132300,91133907,1332,1332,1332,1332,1
|
|
20241011,132200,91132575,1333,1333,1333,1333,25
|
|
20241011,132100,91099250,1333,1329,1333,1329,9
|
|
20241011,132000,91087265,1333,1333,1333,1333,0
|
|
20241011,131900,91087265,1333,1333,1333,1333,0
|
|
20241011,131800,91087265,1333,1333,1333,1333,0
|
|
20241011,131700,91087265,1333,1333,1333,1333,0
|
|
20241011,131600,91087265,1333,1333,1333,1333,0
|
|
20241011,131500,91087265,1333,1333,1333,1333,0
|
|
20241011,131400,91087265,1333,1332,1333,1332,3501
|
|
20241011,131300,86422378,1328,1328,1328,1328,0
|
|
20241011,131200,86422378,1328,1329,1329,1328,61
|
|
20241011,131100,86341333,1327,1327,1327,1327,0
|
|
20241011,131000,86341333,1327,1327,1327,1327,0
|
|
20241011,130900,86341333,1327,1327,1327,1327,0
|
|
20241011,130800,86341333,1327,1327,1327,1327,0
|
|
20241011,130700,86341333,1327,1328,1328,1327,1392
|
|
20241011,130600,84492770,1332,1332,1332,1332,0
|
|
20241011,130500,84492770,1332,1332,1332,1332,333
|
|
20241011,130400,84049214,1332,1332,1332,1332,2
|
|
20241011,130300,84046550,1332,1332,1332,1332,0
|
|
20241011,130200,84046550,1332,1331,1332,1331,5
|
|
20241011,130100,84039894,1332,1332,1332,1332,0
|
|
20241011,130000,84039894,1332,1332,1332,1332,10
|
|
20241011,125900,84026574,1332,1332,1332,1332,229
|
|
20241011,125800,83721546,1332,1331,1332,1328,1676
|
|
20241011,125700,81491298,1328,1330,1330,1328,3000
|
|
20241011,125600,77505589,1331,1331,1331,1331,200
|
|
20241011,125500,77239389,1331,1331,1331,1331,10
|
|
20241011,125400,77226079,1331,1331,1331,1331,104
|
|
20241011,125300,77087655,1331,1331,1331,1331,225
|
|
20241011,125200,76788180,1331,1331,1331,1331,0
|
|
20241011,125100,76788180,1331,1331,1331,1331,0
|
|
20241011,125000,76788180,1331,1331,1331,1331,0
|
|
20241011,124900,76788180,1331,1331,1331,1331,0
|
|
20241011,124800,76788180,1331,1330,1331,1330,53
|
|
20241011,124700,76717689,1330,1331,1331,1330,479
|
|
20241011,124600,76080609,1331,1330,1331,1330,4
|
|
20241011,124500,76075286,1330,1329,1331,1329,481
|
|
20241011,124400,75435635,1330,1331,1331,1330,140
|
|
20241011,124300,75249405,1331,1331,1331,1331,10
|
|
20241011,124200,75236095,1331,1331,1331,1331,10
|
|
20241011,124100,75222785,1331,1331,1331,1331,0
|
|
20241011,124000,75222785,1331,1330,1331,1330,1008
|
|
20241011,123900,73882137,1331,1331,1331,1331,0
|
|
20241011,123800,73882137,1331,1331,1331,1331,5
|
|
20241011,123700,73875482,1330,1330,1330,1330,1
|
|
20241011,123600,73874152,1328,1328,1328,1328,0
|
|
20241011,123500,73874152,1328,1328,1328,1328,0
|
|
20241011,123400,73874152,1328,1328,1328,1328,1
|
|
20241011,123300,73872824,1331,1331,1331,1331,0
|
|
20241011,123200,73872824,1331,1331,1331,1331,0
|
|
20241011,123100,73872824,1331,1331,1331,1331,10
|
|
20241011,123000,73859514,1331,1331,1331,1331,50
|
|
20241011,122900,73792964,1331,1331,1331,1331,0
|
|
20241011,122800,73792964,1331,1331,1331,1331,0
|
|
20241011,122700,73792964,1331,1331,1331,1331,3
|
|
20241011,122600,73788971,1331,1331,1331,1331,0
|
|
20241011,122500,73788971,1331,1331,1331,1331,200
|
|
20241011,122400,73522771,1332,1332,1332,1332,0
|
|
20241011,122300,73522771,1332,1332,1332,1332,3000
|
|
20241011,122200,69526771,1328,1328,1328,1328,0
|
|
20241011,122100,69526771,1328,1328,1328,1328,28
|
|
20241011,122000,69489587,1328,1328,1328,1328,0
|
|
20241011,121900,69489587,1328,1328,1328,1328,505
|
|
20241011,121800,68818947,1328,1328,1328,1328,0
|
|
20241011,121700,68818947,1328,1328,1328,1328,0
|
|
20241011,121600,68818947,1328,1328,1328,1328,0
|
|
20241011,121500,68818947,1328,1328,1328,1328,0
|
|
20241011,121400,68818947,1328,1331,1331,1328,295
|
|
20241011,121300,68427178,1333,1333,1333,1333,0
|
|
20241011,121200,68427178,1333,1333,1333,1333,6
|
|
20241011,121100,68419180,1332,1332,1332,1332,226
|
|
20241011,121000,68118148,1332,1332,1332,1332,0
|
|
20241011,120900,68118148,1332,1332,1332,1332,16
|
|
20241011,120800,68096836,1332,1332,1332,1332,0
|
|
20241011,120700,68096836,1332,1332,1332,1332,0
|
|
20241011,120600,68096836,1332,1332,1332,1332,0
|
|
20241011,120500,68096836,1332,1332,1332,1332,0
|
|
20241011,120400,68096836,1332,1332,1332,1332,0
|
|
20241011,120300,68096836,1332,1328,1332,1328,408
|
|
20241011,120200,67554980,1327,1327,1327,1327,0
|
|
20241011,120100,67554980,1327,1327,1327,1327,0
|
|
20241011,120000,67554980,1327,1329,1329,1327,3972
|
|
20241011,115900,62281693,1332,1332,1332,1332,0
|
|
20241011,115800,62281693,1332,1332,1332,1332,0
|
|
20241011,115700,62281693,1332,1332,1332,1332,0
|
|
20241011,115600,62281693,1332,1332,1332,1332,0
|
|
20241011,115500,62281693,1332,1332,1332,1332,1
|
|
20241011,115400,62280361,1332,1332,1332,1332,39
|
|
20241011,115300,62228413,1332,1332,1332,1332,1
|
|
20241011,115200,62227081,1328,1328,1328,1328,0
|
|
20241011,115100,62227081,1328,1328,1328,1328,0
|
|
20241011,115000,62227081,1328,1328,1328,1328,0
|
|
20241011,114900,62227081,1328,1333,1333,1328,625
|
|
20241011,114800,61396935,1333,1333,1333,1333,0
|
|
20241011,114700,61396935,1333,1333,1333,1333,0
|
|
20241011,114600,61396935,1333,1333,1333,1333,0
|
|
20241011,114500,61396935,1333,1333,1333,1333,4
|
|
20241011,114400,61391603,1333,1333,1333,1333,0
|
|
20241011,114300,61391603,1333,1333,1333,1333,0
|
|
20241011,114200,61391603,1333,1333,1333,1333,67
|
|
20241011,114100,61302292,1333,1333,1333,1333,1000
|
|
20241011,114000,59969292,1333,1333,1333,1333,0
|
|
20241011,113900,59969292,1333,1333,1333,1333,3
|
|
20241011,113800,59965293,1333,1333,1333,1333,0
|
|
20241011,113700,59965293,1333,1333,1333,1333,0
|
|
20241011,113600,59965293,1333,1333,1333,1333,0
|
|
20241011,113500,59965293,1333,1333,1333,1333,0
|
|
20241011,113400,59965293,1333,1333,1333,1333,1
|
|
20241011,113300,59963960,1330,1330,1330,1330,866
|
|
20241011,113200,58812180,1330,1330,1330,1330,0
|
|
20241011,113100,58812180,1330,1330,1330,1330,1
|
|
20241011,113000,58810850,1333,1333,1333,1333,5
|
|
20241011,112900,58804185,1330,1330,1330,1330,10
|
|
20241011,112800,58790885,1333,1333,1333,1333,0
|
|
20241011,112700,58790885,1333,1333,1333,1333,0
|
|
20241011,112600,58790885,1333,1333,1333,1333,1
|
|
20241011,112500,58789552,1328,1328,1328,1328,0
|
|
20241011,112400,58789552,1328,1328,1328,1328,25
|
|
20241011,112300,58756352,1328,1331,1333,1328,4581
|
|
20241011,112200,52670508,1331,1331,1331,1331,0
|
|
20241011,112100,52670508,1331,1331,1331,1331,2
|
|
20241011,112000,52667846,1331,1331,1331,1331,0
|
|
20241011,111900,52667846,1331,1331,1331,1331,12
|
|
20241011,111800,52651874,1333,1333,1333,1333,0
|
|
20241011,111700,52651874,1333,1333,1333,1333,0
|
|
20241011,111600,52651874,1333,1333,1333,1333,31
|
|
20241011,111500,52610551,1332,1331,1332,1331,1364
|
|
20241011,111400,50794067,1331,1331,1331,1331,1
|
|
20241011,111300,50792736,1330,1330,1330,1330,0
|
|
20241011,111200,50792736,1330,1330,1330,1330,10
|
|
20241011,111100,50779436,1329,1330,1330,1329,1500
|
|
20241011,111000,48784870,1331,1331,1331,1331,33
|
|
20241011,110900,48740947,1331,1331,1331,1331,0
|
|
20241011,110800,48740947,1331,1331,1331,1331,1
|
|
20241011,110700,48739616,1331,1331,1331,1331,10
|
|
20241011,110600,48726306,1331,1330,1331,1330,113
|
|
20241011,110500,48576015,1330,1330,1330,1330,0
|
|
20241011,110400,48576015,1330,1330,1330,1330,30
|
|
20241011,110300,48536115,1329,1329,1329,1329,0
|
|
20241011,110200,48536115,1329,1330,1330,1329,1785
|
|
20241011,110100,46163775,1330,1330,1330,1330,3
|
|
20241011,110000,46159785,1330,1330,1330,1329,55
|
|
20241011,105900,46086638,1331,1331,1331,1331,0
|
|
20241011,105800,46086638,1331,1331,1331,1331,1
|
|
20241011,105700,46085307,1329,1329,1329,1329,5
|
|
20241011,105600,46078662,1331,1331,1331,1331,0
|
|
20241011,105500,46078662,1331,1331,1331,1331,7
|
|
20241011,105400,46069345,1331,1331,1331,1331,0
|
|
20241011,105300,46069345,1331,1331,1331,1331,0
|
|
20241011,105200,46069345,1331,1330,1331,1330,16
|
|
20241011,105100,46048059,1330,1330,1330,1330,0
|
|
20241011,105000,46048059,1330,1330,1330,1330,0
|
|
20241011,104900,46048059,1330,1330,1330,1330,35
|
|
20241011,104800,46001509,1330,1330,1330,1330,0
|
|
20241011,104700,46001509,1330,1330,1330,1330,0
|
|
20241011,104600,46001509,1330,1330,1330,1330,2
|
|
20241011,104500,45998849,1331,1331,1331,1331,0
|
|
20241011,104400,45998849,1331,1331,1331,1331,0
|
|
20241011,104300,45998849,1331,1331,1331,1331,0
|
|
20241011,104200,45998849,1331,1331,1331,1331,0
|
|
20241011,104100,45998849,1331,1330,1331,1327,2184
|
|
20241011,104000,43099698,1329,1330,1330,1329,6
|
|
20241011,103900,43091723,1328,1329,1329,1328,2000
|
|
20241011,103800,40435447,1329,1329,1329,1329,87
|
|
20241011,103700,40319824,1329,1331,1331,1329,3115
|
|
20241011,103600,36179265,1329,1329,1329,1329,0
|
|
20241011,103500,36179265,1329,1329,1329,1329,0
|
|
20241011,103400,36179265,1329,1330,1330,1329,19
|
|
20241011,103300,36154013,1329,1331,1331,1329,2676
|
|
20241011,103200,32597494,1331,1331,1331,1331,102
|
|
20241011,103100,32461732,1333,1333,1333,1333,83
|
|
20241011,103000,32351093,1331,1331,1331,1331,87
|
|
20241011,102900,32235296,1331,1330,1331,1330,1078
|
|
20241011,102800,30800489,1330,1330,1330,1330,2
|
|
20241011,102700,30797829,1330,1330,1330,1330,87
|
|
20241011,102600,30682119,1331,1331,1331,1331,75
|
|
20241011,102500,30582294,1330,1330,1330,1330,0
|
|
20241011,102400,30582294,1330,1330,1330,1330,40
|
|
20241011,102300,30529094,1330,1330,1330,1330,51
|
|
20241011,102200,30461264,1331,1331,1331,1331,0
|
|
20241011,102100,30461264,1331,1331,1331,1331,550
|
|
20241011,102000,29729214,1331,1331,1331,1331,22
|
|
20241011,101900,29699932,1331,1331,1331,1331,0
|
|
20241011,101800,29699932,1331,1328,1331,1328,1726
|
|
20241011,101700,27407801,1329,1329,1329,1329,205
|
|
20241011,101600,27135356,1329,1329,1329,1329,651
|
|
20241011,101500,26270177,1329,1329,1329,1329,30
|
|
20241011,101400,26230307,1328,1330,1330,1328,1858
|
|
20241011,101300,23760888,1330,1330,1330,1330,1940
|
|
20241011,101200,21180688,1330,1330,1330,1330,2188
|
|
20241011,101100,18270648,1331,1331,1331,1331,148
|
|
20241011,101000,18073660,1333,1333,1333,1333,0
|
|
20241011,100900,18073660,1333,1333,1333,1333,1
|
|
20241011,100800,18072327,1334,1334,1334,1334,0
|
|
20241011,100700,18072327,1334,1334,1334,1334,0
|
|
20241011,100600,18072327,1334,1331,1334,1331,93
|
|
20241011,100500,17948533,1331,1330,1331,1330,125
|
|
20241011,100400,17782172,1330,1330,1331,1330,43
|
|
20241011,100300,17724973,1331,1331,1331,1331,0
|
|
20241011,100200,17724973,1331,1333,1333,1331,1602
|
|
20241011,100100,15591358,1333,1332,1333,1332,107
|
|
20241011,100000,15448833,1332,1332,1332,1332,10
|
|
20241011,095900,15435513,1332,1333,1333,1332,40
|
|
20241011,095800,15382195,1333,1332,1334,1332,31
|
|
20241011,095700,15340873,1334,1334,1334,1334,0
|
|
20241011,095600,15340873,1334,1334,1334,1334,20
|
|
20241011,095500,15314193,1334,1334,1334,1334,2
|
|
20241011,095400,15311525,1332,1332,1332,1332,44
|
|
20241011,095300,15252917,1332,1332,1332,1332,524
|
|
20241011,095200,14554949,1331,1332,1332,1331,22
|
|
20241011,095100,14525649,1332,1332,1332,1332,1
|
|
20241011,095000,14524317,1332,1332,1332,1332,0
|
|
20241011,094900,14524317,1332,1332,1332,1332,716
|
|
20241011,094800,13570605,1333,1333,1333,1333,80
|
|
20241011,094700,13463965,1334,1334,1334,1334,0
|
|
20241011,094600,13463965,1334,1332,1334,1332,12
|
|
20241011,094500,13447959,1334,1334,1334,1334,0
|
|
20241011,094400,13447959,1334,1334,1334,1334,23
|
|
20241011,094300,13417277,1332,1334,1334,1332,35
|
|
20241011,094200,13370589,1334,1334,1334,1332,52
|
|
20241011,094100,13301233,1334,1333,1334,1333,20
|
|
20241011,094000,13274569,1331,1331,1331,1331,10
|
|
20241011,093900,13261259,1331,1331,1331,1331,0
|
|
20241011,093800,13261259,1331,1331,1331,1331,14
|
|
20241011,093700,13242625,1330,1332,1332,1330,502
|
|
20241011,093600,12574941,1332,1332,1332,1332,133
|
|
20241011,093500,12397785,1332,1331,1332,1331,160
|
|
20241011,093400,12184824,1331,1332,1332,1331,11
|
|
20241011,093300,12170179,1332,1332,1332,1332,187
|
|
20241011,093200,11921095,1331,1331,1331,1331,518
|
|
20241011,093100,11231637,1331,1331,1331,1331,22
|
|
20241011,093000,11202355,1330,1330,1330,1330,0
|
|
20241011,092900,11202355,1330,1331,1331,1330,1439
|
|
20241011,092800,9288352,1332,1332,1332,1332,1
|
|
20241011,092700,9287020,1332,1332,1332,1332,15
|
|
20241011,092600,9267040,1332,1332,1332,1332,0
|
|
20241011,092500,9267040,1332,1332,1332,1332,8
|
|
20241011,092400,9256384,1334,1334,1334,1334,0
|
|
20241011,092300,9256384,1334,1333,1334,1330,236
|
|
20241011,092200,8942370,1330,1334,1334,1330,2020
|
|
20241011,092100,6254099,1334,1334,1334,1334,26
|
|
20241011,092000,6219415,1331,1331,1331,1331,4
|
|
20241011,091900,6214091,1332,1332,1332,1332,0
|
|
20241011,091800,6214091,1332,1332,1332,1332,678
|
|
20241011,091700,5310995,1333,1333,1333,1333,104
|
|
20241011,091600,5172363,1333,1333,1333,1333,0
|
|
20241011,091500,5172363,1333,1333,1333,1333,619
|
|
20241011,091400,4347236,1333,1333,1333,1333,0
|
|
20241011,091300,4347236,1333,1333,1333,1333,545
|
|
20241011,091200,3620751,1335,1335,1335,1335,0
|
|
20241011,091100,3620751,1335,1336,1336,1335,143
|
|
20241011,091000,3429745,1335,1335,1335,1335,238
|
|
20241011,090900,3112015,1335,1334,1335,1334,377
|
|
20241011,090800,2609020,1335,1335,1335,1335,10
|
|
20241011,090700,2595670,1335,1335,1335,1335,6
|
|
20241011,090600,2587660,1335,1334,1335,1334,35
|
|
20241011,090500,2540969,1335,1335,1335,1335,0
|
|
20241011,090400,2540969,1335,1330,1335,1329,1084
|
|
20241011,090300,1098835,1335,1335,1335,1335,0
|
|
20241011,090200,1098835,1335,1335,1335,1335,1
|
|
20241011,090100,1097500,1335,1335,1335,1335,50
|
|
20241011,090000,1030750,1330,1330,1330,1330,775
|