628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,192500,49951613,1564,1564,1564,1564,133
|
|
20241017,192400,49951613,1564,1564,1564,1564,0
|
|
20241017,192300,49951613,1564,1564,1564,1564,0
|
|
20241017,192200,49951613,1564,1564,1564,1564,0
|
|
20241017,192100,49951613,1564,1564,1564,1564,0
|
|
20241017,192000,49951613,1564,1564,1564,1564,0
|
|
20241017,191900,49951613,1564,1564,1564,1564,0
|
|
20241017,191800,49951613,1564,1564,1564,1564,0
|
|
20241017,191700,49951613,1564,1564,1564,1564,0
|
|
20241017,191600,49951613,1564,1564,1564,1564,0
|
|
20241017,191500,49951613,1564,1564,1564,1564,0
|
|
20241017,191400,49951613,1564,1564,1564,1564,0
|
|
20241017,191300,49951613,1564,1564,1564,1564,0
|
|
20241017,191200,49951613,1564,1564,1564,1564,0
|
|
20241017,191100,49951613,1564,1564,1564,1564,0
|
|
20241017,191000,49951613,1564,1564,1564,1564,0
|
|
20241017,190900,49951613,1564,1564,1564,1564,0
|
|
20241017,190800,49951613,1564,1564,1564,1564,0
|
|
20241017,190700,49951613,1564,1564,1564,1564,0
|
|
20241017,190600,49951613,1564,1564,1564,1564,0
|
|
20241017,190500,49951613,1564,1564,1564,1564,0
|
|
20241017,190400,49951613,1564,1564,1564,1564,0
|
|
20241017,190300,49951613,1564,1564,1564,1564,0
|
|
20241017,190200,49951613,1564,1564,1564,1564,0
|
|
20241017,190100,49951613,1564,1564,1564,1564,0
|
|
20241017,190000,49951613,1564,1564,1564,1564,0
|
|
20241017,185900,49951613,1564,1564,1564,1564,0
|
|
20241017,185800,49951613,1564,1564,1564,1564,0
|
|
20241017,185700,49951613,1564,1564,1564,1564,0
|
|
20241017,185600,49951613,1564,1564,1564,1564,0
|
|
20241017,185500,49951613,1564,1564,1564,1564,133
|
|
20241017,185400,49951613,1564,1564,1564,1564,0
|
|
20241017,185300,49951613,1564,1564,1564,1564,0
|
|
20241017,185200,49951613,1564,1564,1564,1564,0
|
|
20241017,185100,49951613,1564,1564,1564,1564,0
|
|
20241017,185000,49951613,1564,1564,1564,1564,0
|
|
20241017,184900,49951613,1564,1564,1564,1564,0
|
|
20241017,184800,49951613,1564,1564,1564,1564,0
|
|
20241017,184700,49951613,1564,1564,1564,1564,0
|
|
20241017,184600,49951613,1564,1564,1564,1564,0
|
|
20241017,184500,49951613,1564,1564,1564,1564,0
|
|
20241017,184400,49951613,1564,1564,1564,1564,0
|
|
20241017,184300,49951613,1564,1564,1564,1564,0
|
|
20241017,184200,49951613,1564,1564,1564,1564,0
|
|
20241017,184100,49951613,1564,1564,1564,1564,0
|
|
20241017,184000,49951613,1564,1564,1564,1564,0
|
|
20241017,183900,49951613,1564,1564,1564,1564,0
|
|
20241017,183800,49951613,1564,1564,1564,1564,0
|
|
20241017,183700,49951613,1564,1564,1564,1564,0
|
|
20241017,183600,49951613,1564,1564,1564,1564,0
|
|
20241017,183500,49951613,1564,1564,1564,1564,0
|
|
20241017,183400,49951613,1564,1564,1564,1564,0
|
|
20241017,183300,49951613,1564,1564,1564,1564,0
|
|
20241017,183200,49951613,1564,1564,1564,1564,0
|
|
20241017,183100,49951613,1564,1564,1564,1564,0
|
|
20241017,183000,49951613,1564,1564,1564,1564,0
|
|
20241017,182900,49951613,1564,1564,1564,1564,0
|
|
20241017,182800,49951613,1564,1564,1564,1564,0
|
|
20241017,182700,49951613,1564,1564,1564,1564,0
|
|
20241017,182600,49951613,1564,1564,1564,1564,0
|
|
20241017,182500,49951613,1564,1564,1564,1564,133
|
|
20241017,182400,49951613,1564,1564,1564,1564,0
|
|
20241017,182300,49951613,1564,1564,1564,1564,0
|
|
20241017,182200,49951613,1564,1564,1564,1564,0
|
|
20241017,182100,49951613,1564,1564,1564,1564,0
|
|
20241017,182000,49951613,1564,1564,1564,1564,0
|
|
20241017,181900,49951613,1564,1564,1564,1564,0
|
|
20241017,181800,49951613,1564,1564,1564,1564,0
|
|
20241017,181700,49951613,1564,1564,1564,1564,0
|
|
20241017,181600,49951613,1564,1564,1564,1564,0
|
|
20241017,181500,49951613,1564,1564,1564,1564,0
|
|
20241017,181400,49951613,1564,1564,1564,1564,0
|
|
20241017,181300,49951613,1564,1564,1564,1564,0
|
|
20241017,181200,49951613,1564,1564,1564,1564,0
|
|
20241017,181100,49951613,1564,1564,1564,1564,0
|
|
20241017,181000,49951613,1564,1564,1564,1564,0
|
|
20241017,180900,49951613,1564,1564,1564,1564,0
|
|
20241017,180800,49951613,1564,1564,1564,1564,0
|
|
20241017,180700,49951613,1564,1564,1564,1564,0
|
|
20241017,180600,49951613,1564,1564,1564,1564,0
|
|
20241017,180500,49951613,1564,1564,1564,1564,0
|
|
20241017,180400,49951613,1564,1564,1564,1564,0
|
|
20241017,180300,49951613,1564,1564,1564,1564,0
|
|
20241017,180200,49951613,1564,1564,1564,1564,0
|
|
20241017,180100,49951613,1564,1564,1564,1564,0
|
|
20241017,180000,49951613,1564,1564,1564,1564,0
|
|
20241017,175900,49951613,1564,1564,1564,1564,0
|
|
20241017,175800,49951613,1564,1564,1564,1564,0
|
|
20241017,175700,49951613,1564,1564,1564,1564,0
|
|
20241017,175600,49951613,1564,1564,1564,1564,0
|
|
20241017,175500,49951613,1564,1564,1564,1564,133
|
|
20241017,175400,49951613,1564,1564,1564,1564,0
|
|
20241017,175300,49951613,1564,1564,1564,1564,0
|
|
20241017,175200,49951613,1564,1564,1564,1564,0
|
|
20241017,175100,49951613,1564,1564,1564,1564,0
|
|
20241017,175000,49951613,1564,1564,1564,1564,0
|
|
20241017,174900,49951613,1564,1564,1564,1564,0
|
|
20241017,174800,49951613,1564,1564,1564,1564,0
|
|
20241017,174700,49951613,1564,1564,1564,1564,0
|
|
20241017,174600,49951613,1564,1564,1564,1564,0
|
|
20241017,174500,49951613,1564,1564,1564,1564,0
|
|
20241017,174400,49951613,1564,1564,1564,1564,0
|
|
20241017,174300,49951613,1564,1564,1564,1564,0
|
|
20241017,174200,49951613,1564,1564,1564,1564,0
|
|
20241017,174100,49951613,1564,1564,1564,1564,0
|
|
20241017,174000,49951613,1564,1564,1564,1564,0
|
|
20241017,173900,49951613,1564,1564,1564,1564,0
|
|
20241017,173800,49951613,1564,1564,1564,1564,0
|
|
20241017,173700,49951613,1564,1564,1564,1564,0
|
|
20241017,173600,49951613,1564,1564,1564,1564,0
|
|
20241017,173500,49951613,1564,1564,1564,1564,0
|
|
20241017,173400,49951613,1564,1564,1564,1564,0
|
|
20241017,173300,49951613,1564,1564,1564,1564,0
|
|
20241017,173200,49951613,1564,1564,1564,1564,0
|
|
20241017,173100,49951613,1564,1564,1564,1564,0
|
|
20241017,173000,49951613,1564,1564,1564,1564,0
|
|
20241017,172900,49951613,1564,1564,1564,1564,0
|
|
20241017,172800,49951613,1564,1564,1564,1564,0
|
|
20241017,172700,49951613,1564,1564,1564,1564,0
|
|
20241017,172600,49951613,1564,1564,1564,1564,0
|
|
20241017,172500,49951613,1564,1564,1564,1564,133
|
|
20241017,172400,49951613,1564,1564,1564,1564,0
|
|
20241017,172300,49951613,1564,1564,1564,1564,0
|
|
20241017,172200,49951613,1564,1564,1564,1564,0
|
|
20241017,172100,49951613,1564,1564,1564,1564,0
|
|
20241017,172000,49951613,1564,1564,1564,1564,0
|
|
20241017,171900,49951613,1564,1564,1564,1564,0
|
|
20241017,171800,49951613,1564,1564,1564,1564,0
|
|
20241017,171700,49951613,1564,1564,1564,1564,0
|
|
20241017,171600,49951613,1564,1564,1564,1564,0
|
|
20241017,171500,49951613,1564,1564,1564,1564,0
|
|
20241017,171400,49951613,1564,1564,1564,1564,0
|
|
20241017,171300,49951613,1564,1564,1564,1564,0
|
|
20241017,171200,49951613,1564,1564,1564,1564,0
|
|
20241017,171100,49951613,1564,1564,1564,1564,0
|
|
20241017,171000,49951613,1564,1564,1564,1564,0
|
|
20241017,170900,49951613,1564,1564,1564,1564,0
|
|
20241017,170800,49951613,1564,1564,1564,1564,0
|
|
20241017,170700,49951613,1564,1564,1564,1564,0
|
|
20241017,170600,49951613,1564,1564,1564,1564,0
|
|
20241017,170500,49951613,1564,1564,1564,1564,0
|
|
20241017,170400,49951613,1564,1564,1564,1564,0
|
|
20241017,170300,49951613,1564,1564,1564,1564,0
|
|
20241017,170200,49951613,1564,1564,1564,1564,0
|
|
20241017,170100,49951613,1564,1564,1564,1564,0
|
|
20241017,170000,49951613,1564,1564,1564,1564,0
|
|
20241017,165900,49951613,1564,1564,1564,1564,0
|
|
20241017,165800,49951613,1564,1564,1564,1564,0
|
|
20241017,165700,49951613,1564,1564,1564,1564,0
|
|
20241017,165600,49951613,1564,1564,1564,1564,0
|
|
20241017,165500,49951613,1564,1564,1564,1564,133
|
|
20241017,165400,49951613,1564,1564,1564,1564,0
|
|
20241017,165300,49951613,1564,1564,1564,1564,0
|
|
20241017,165200,49951613,1564,1564,1564,1564,0
|
|
20241017,165100,49951613,1564,1564,1564,1564,0
|
|
20241017,165000,49951613,1564,1564,1564,1564,0
|
|
20241017,164900,49951613,1564,1564,1564,1564,0
|
|
20241017,164800,49951613,1564,1564,1564,1564,0
|
|
20241017,164700,49951613,1564,1564,1564,1564,0
|
|
20241017,164600,49951613,1564,1564,1564,1564,0
|
|
20241017,164500,49951613,1564,1564,1564,1564,0
|
|
20241017,164400,49951613,1564,1564,1564,1564,0
|
|
20241017,164300,49951613,1564,1564,1564,1564,0
|
|
20241017,164200,49951613,1564,1564,1564,1564,0
|
|
20241017,164100,49951613,1564,1564,1564,1564,0
|
|
20241017,164000,49951613,1564,1564,1564,1564,0
|
|
20241017,163900,49951613,1564,1564,1564,1564,0
|
|
20241017,163800,49951613,1564,1564,1564,1564,0
|
|
20241017,163700,49951613,1564,1564,1564,1564,0
|
|
20241017,163600,49951613,1564,1564,1564,1564,0
|
|
20241017,163500,49951613,1564,1564,1564,1564,0
|
|
20241017,163400,49951613,1564,1564,1564,1564,0
|
|
20241017,163300,49951613,1564,1564,1564,1564,0
|
|
20241017,163200,49951613,1564,1564,1564,1564,0
|
|
20241017,163100,49951613,1564,1564,1564,1564,0
|
|
20241017,163000,49951613,1564,1564,1564,1564,0
|
|
20241017,162900,49951613,1564,1564,1564,1564,0
|
|
20241017,162800,49951613,1564,1564,1564,1564,0
|
|
20241017,162700,49951613,1564,1564,1564,1564,0
|
|
20241017,162600,49951613,1564,1564,1564,1564,0
|
|
20241017,162500,49951613,1564,1564,1564,1564,133
|
|
20241017,162400,49951613,1564,1564,1564,1564,0
|
|
20241017,162300,49951613,1564,1564,1564,1564,0
|
|
20241017,162200,49951613,1564,1564,1564,1564,0
|
|
20241017,162100,49951613,1564,1564,1564,1564,0
|
|
20241017,162000,49951613,1564,1564,1564,1564,0
|
|
20241017,161900,49951613,1564,1564,1564,1564,0
|
|
20241017,161800,49951613,1564,1564,1564,1564,0
|
|
20241017,161700,49951613,1564,1564,1564,1564,0
|
|
20241017,161600,49951613,1564,1564,1564,1564,0
|
|
20241017,161500,49951613,1564,1564,1564,1564,0
|
|
20241017,161400,49951613,1564,1564,1564,1564,0
|
|
20241017,161300,49951613,1564,1564,1564,1564,0
|
|
20241017,161200,49951613,1564,1564,1564,1564,0
|
|
20241017,161100,49951613,1564,1564,1564,1564,0
|
|
20241017,161000,49951613,1564,1564,1564,1564,0
|
|
20241017,160900,49951613,1564,1564,1564,1564,0
|
|
20241017,160800,49951613,1564,1564,1564,1564,0
|
|
20241017,160700,49951613,1564,1564,1564,1564,0
|
|
20241017,160600,49951613,1564,1564,1564,1564,0
|
|
20241017,160500,49951613,1564,1564,1564,1564,0
|
|
20241017,160400,49951613,1564,1564,1564,1564,0
|
|
20241017,160300,49951613,1564,1564,1564,1564,0
|
|
20241017,160200,49951613,1564,1564,1564,1564,0
|
|
20241017,160100,49951613,1564,1564,1564,1564,0
|
|
20241017,160000,49951613,1564,1564,1564,1564,0
|
|
20241017,155900,49951613,1564,1564,1564,1564,0
|
|
20241017,155800,49951613,1564,1564,1564,1564,0
|
|
20241017,155700,49951613,1564,1564,1564,1564,0
|
|
20241017,155600,49951613,1564,1564,1564,1564,0
|
|
20241017,155500,49951613,1564,1564,1564,1564,133
|
|
20241017,155400,49951613,1564,1564,1564,1564,0
|
|
20241017,155300,49951613,1564,1564,1564,1564,0
|
|
20241017,155200,49951613,1564,1564,1564,1564,0
|
|
20241017,155100,49951613,1564,1564,1564,1564,0
|
|
20241017,155000,49951613,1564,1564,1564,1564,0
|
|
20241017,154900,49951613,1564,1564,1564,1564,0
|
|
20241017,154800,49951613,1564,1564,1564,1564,0
|
|
20241017,154700,49951613,1564,1564,1564,1564,0
|
|
20241017,154600,49951613,1564,1564,1564,1564,0
|
|
20241017,154500,49951613,1564,1564,1564,1564,0
|
|
20241017,154400,49951613,1564,1564,1564,1564,0
|
|
20241017,154300,49951613,1564,1564,1564,1564,0
|
|
20241017,154200,49951613,1564,1564,1564,1564,0
|
|
20241017,154100,49951613,1564,1564,1564,1564,0
|
|
20241017,154000,49951613,1564,1564,1564,1564,0
|
|
20241017,153900,49951613,1564,1564,1564,1564,0
|
|
20241017,153800,49951613,1564,1564,1564,1564,0
|
|
20241017,153700,49951613,1564,1564,1564,1564,0
|
|
20241017,153600,49951613,1564,1564,1564,1564,0
|
|
20241017,153500,49951613,1564,1564,1564,1564,0
|
|
20241017,153400,49951613,1564,1564,1564,1564,0
|
|
20241017,153300,49951613,1564,1564,1564,1564,0
|
|
20241017,153200,49951613,1564,1564,1564,1564,0
|
|
20241017,153100,49951613,1564,1564,1564,1564,0
|
|
20241017,153000,49951613,1564,1564,1564,1564,133
|
|
20241017,152900,49743601,1552,1552,1552,1552,0
|
|
20241017,152800,49743601,1552,1552,1552,1552,0
|
|
20241017,152700,49743601,1552,1552,1552,1552,0
|
|
20241017,152600,49743601,1552,1552,1552,1552,0
|
|
20241017,152500,49743601,1552,1552,1552,1552,0
|
|
20241017,152400,49743601,1552,1552,1552,1552,0
|
|
20241017,152300,49743601,1552,1552,1552,1552,0
|
|
20241017,152200,49743601,1552,1552,1552,1552,0
|
|
20241017,152100,49743601,1552,1552,1552,1552,0
|
|
20241017,152000,49743601,1552,1552,1552,1552,0
|
|
20241017,151900,49743601,1552,1552,1552,1552,0
|
|
20241017,151800,49743601,1552,1552,1552,1552,0
|
|
20241017,151700,49743601,1552,1552,1552,1552,0
|
|
20241017,151600,49743601,1552,1552,1552,1552,0
|
|
20241017,151500,49743601,1552,1552,1552,1552,0
|
|
20241017,151400,49743601,1552,1552,1552,1552,0
|
|
20241017,151300,49743601,1552,1552,1552,1552,0
|
|
20241017,151200,49743601,1552,1557,1557,1552,553
|
|
20241017,151100,48882595,1556,1556,1556,1556,0
|
|
20241017,151000,48882595,1556,1556,1556,1556,0
|
|
20241017,150900,48882595,1556,1556,1556,1556,0
|
|
20241017,150800,48882595,1556,1556,1556,1556,0
|
|
20241017,150700,48882595,1556,1556,1556,1556,0
|
|
20241017,150600,48882595,1556,1556,1556,1556,0
|
|
20241017,150500,48882595,1556,1556,1556,1556,0
|
|
20241017,150400,48882595,1556,1556,1556,1556,0
|
|
20241017,150300,48882595,1556,1556,1556,1556,0
|
|
20241017,150200,48882595,1556,1556,1556,1556,0
|
|
20241017,150100,48882595,1556,1556,1556,1556,0
|
|
20241017,150000,48882595,1556,1556,1556,1556,0
|
|
20241017,145900,48882595,1556,1556,1556,1556,0
|
|
20241017,145800,48882595,1556,1556,1556,1556,0
|
|
20241017,145700,48882595,1556,1556,1556,1556,0
|
|
20241017,145600,48882595,1556,1556,1556,1556,0
|
|
20241017,145500,48882595,1556,1556,1556,1556,2
|
|
20241017,145400,48879483,1550,1550,1550,1550,0
|
|
20241017,145300,48879483,1550,1550,1550,1550,0
|
|
20241017,145200,48879483,1550,1550,1550,1550,0
|
|
20241017,145100,48879483,1550,1550,1550,1550,0
|
|
20241017,145000,48879483,1550,1550,1550,1550,0
|
|
20241017,144900,48879483,1550,1550,1550,1550,0
|
|
20241017,144800,48879483,1550,1550,1550,1550,0
|
|
20241017,144700,48879483,1550,1550,1550,1550,0
|
|
20241017,144600,48879483,1550,1550,1550,1550,0
|
|
20241017,144500,48879483,1550,1551,1551,1550,291
|
|
20241017,144400,48428228,1550,1550,1550,1550,0
|
|
20241017,144300,48428228,1550,1550,1550,1550,0
|
|
20241017,144200,48428228,1550,1550,1550,1550,0
|
|
20241017,144100,48428228,1550,1550,1550,1550,0
|
|
20241017,144000,48428228,1550,1550,1550,1550,0
|
|
20241017,143900,48428228,1550,1550,1550,1550,0
|
|
20241017,143800,48428228,1550,1550,1550,1550,0
|
|
20241017,143700,48428228,1550,1550,1550,1550,0
|
|
20241017,143600,48428228,1550,1550,1550,1550,0
|
|
20241017,143500,48428228,1550,1553,1553,1550,2676
|
|
20241017,143400,44276959,1553,1553,1553,1553,0
|
|
20241017,143300,44276959,1553,1553,1553,1553,0
|
|
20241017,143200,44276959,1553,1553,1553,1553,0
|
|
20241017,143100,44276959,1553,1553,1553,1553,0
|
|
20241017,143000,44276959,1553,1553,1553,1553,0
|
|
20241017,142900,44276959,1553,1553,1553,1553,0
|
|
20241017,142800,44276959,1553,1553,1553,1553,0
|
|
20241017,142700,44276959,1553,1553,1553,1553,0
|
|
20241017,142600,44276959,1553,1553,1553,1553,0
|
|
20241017,142500,44276959,1553,1553,1553,1553,0
|
|
20241017,142400,44276959,1553,1553,1553,1553,0
|
|
20241017,142300,44276959,1553,1553,1553,1553,0
|
|
20241017,142200,44276959,1553,1553,1553,1553,0
|
|
20241017,142100,44276959,1553,1553,1553,1553,0
|
|
20241017,142000,44276959,1553,1553,1553,1553,0
|
|
20241017,141900,44276959,1553,1553,1553,1553,0
|
|
20241017,141800,44276959,1553,1555,1555,1553,24
|
|
20241017,141700,44239641,1557,1557,1557,1557,0
|
|
20241017,141600,44239641,1557,1557,1557,1557,0
|
|
20241017,141500,44239641,1557,1557,1557,1557,0
|
|
20241017,141400,44239641,1557,1555,1557,1555,11
|
|
20241017,141300,44222534,1560,1560,1560,1560,0
|
|
20241017,141200,44222534,1560,1556,1560,1553,1313
|
|
20241017,141100,42175406,1559,1555,1559,1555,5
|
|
20241017,141000,42167616,1559,1555,1559,1555,5
|
|
20241017,140900,42159833,1555,1553,1555,1553,132
|
|
20241017,140800,41954833,1553,1553,1553,1553,206
|
|
20241017,140700,41634915,1554,1555,1555,1554,299
|
|
20241017,140600,41170070,1555,1555,1555,1555,0
|
|
20241017,140500,41170070,1555,1555,1555,1555,0
|
|
20241017,140400,41170070,1555,1555,1555,1555,0
|
|
20241017,140300,41170070,1555,1558,1560,1555,1244
|
|
20241017,140200,39229509,1560,1560,1560,1560,0
|
|
20241017,140100,39229509,1560,1560,1560,1560,0
|
|
20241017,140000,39229509,1560,1560,1560,1560,0
|
|
20241017,135900,39229509,1560,1560,1560,1560,0
|
|
20241017,135800,39229509,1560,1560,1560,1560,0
|
|
20241017,135700,39229509,1560,1560,1560,1560,0
|
|
20241017,135600,39229509,1560,1560,1560,1560,0
|
|
20241017,135500,39229509,1560,1560,1560,1560,0
|
|
20241017,135400,39229509,1560,1560,1560,1560,0
|
|
20241017,135300,39229509,1560,1560,1560,1560,0
|
|
20241017,135200,39229509,1560,1559,1560,1559,11
|
|
20241017,135100,39212359,1559,1559,1559,1559,1
|
|
20241017,135000,39210800,1553,1553,1553,1553,2
|
|
20241017,134900,39207694,1560,1555,1560,1555,250
|
|
20241017,134800,38817838,1555,1555,1555,1555,0
|
|
20241017,134700,38817838,1555,1555,1555,1555,0
|
|
20241017,134600,38817838,1555,1555,1555,1555,0
|
|
20241017,134500,38817838,1555,1555,1555,1555,0
|
|
20241017,134400,38817838,1555,1555,1555,1555,0
|
|
20241017,134300,38817838,1555,1555,1555,1555,0
|
|
20241017,134200,38817838,1555,1555,1555,1555,0
|
|
20241017,134100,38817838,1555,1555,1555,1555,0
|
|
20241017,134000,38817838,1555,1555,1555,1555,165
|
|
20241017,133900,38561263,1557,1557,1557,1557,0
|
|
20241017,133800,38561263,1557,1557,1557,1557,0
|
|
20241017,133700,38561263,1557,1557,1557,1557,0
|
|
20241017,133600,38561263,1557,1557,1557,1557,0
|
|
20241017,133500,38561263,1557,1557,1557,1557,0
|
|
20241017,133400,38561263,1557,1557,1557,1557,0
|
|
20241017,133300,38561263,1557,1557,1557,1557,0
|
|
20241017,133200,38561263,1557,1557,1557,1557,0
|
|
20241017,133100,38561263,1557,1557,1557,1557,100
|
|
20241017,133000,38405563,1559,1559,1559,1559,0
|
|
20241017,132900,38405563,1559,1559,1559,1559,0
|
|
20241017,132800,38405563,1559,1559,1559,1559,0
|
|
20241017,132700,38405563,1559,1559,1559,1559,0
|
|
20241017,132600,38405563,1559,1559,1559,1559,0
|
|
20241017,132500,38405563,1559,1557,1559,1557,2
|
|
20241017,132400,38402447,1555,1555,1555,1555,10
|
|
20241017,132300,38386897,1555,1555,1555,1555,0
|
|
20241017,132200,38386897,1555,1555,1555,1555,20
|
|
20241017,132100,38355797,1555,1555,1555,1555,0
|
|
20241017,132000,38355797,1555,1555,1555,1555,0
|
|
20241017,131900,38355797,1555,1555,1555,1555,0
|
|
20241017,131800,38355797,1555,1555,1555,1555,0
|
|
20241017,131700,38355797,1555,1555,1555,1555,0
|
|
20241017,131600,38355797,1555,1555,1555,1555,0
|
|
20241017,131500,38355797,1555,1555,1555,1555,0
|
|
20241017,131400,38355797,1555,1555,1555,1555,0
|
|
20241017,131300,38355797,1555,1555,1555,1555,0
|
|
20241017,131200,38355797,1555,1555,1555,1555,0
|
|
20241017,131100,38355797,1555,1555,1555,1555,0
|
|
20241017,131000,38355797,1555,1555,1555,1555,0
|
|
20241017,130900,38355797,1555,1555,1555,1555,0
|
|
20241017,130800,38355797,1555,1555,1555,1555,0
|
|
20241017,130700,38355797,1555,1555,1555,1555,0
|
|
20241017,130600,38355797,1555,1555,1555,1555,0
|
|
20241017,130500,38355797,1555,1555,1555,1555,0
|
|
20241017,130400,38355797,1555,1555,1555,1555,0
|
|
20241017,130300,38355797,1555,1555,1555,1555,0
|
|
20241017,130200,38355797,1555,1555,1555,1555,1
|
|
20241017,130100,38354242,1560,1560,1560,1560,0
|
|
20241017,130000,38354242,1560,1555,1560,1555,59
|
|
20241017,125900,38262229,1555,1555,1555,1555,0
|
|
20241017,125800,38262229,1555,1555,1555,1555,0
|
|
20241017,125700,38262229,1555,1555,1555,1555,0
|
|
20241017,125600,38262229,1555,1555,1555,1555,0
|
|
20241017,125500,38262229,1555,1555,1555,1555,0
|
|
20241017,125400,38262229,1555,1555,1555,1555,0
|
|
20241017,125300,38262229,1555,1555,1555,1555,0
|
|
20241017,125200,38262229,1555,1555,1555,1555,0
|
|
20241017,125100,38262229,1555,1555,1555,1555,0
|
|
20241017,125000,38262229,1555,1555,1555,1555,0
|
|
20241017,124900,38262229,1555,1555,1555,1555,0
|
|
20241017,124800,38262229,1555,1555,1555,1555,0
|
|
20241017,124700,38262229,1555,1555,1555,1555,0
|
|
20241017,124600,38262229,1555,1555,1555,1555,0
|
|
20241017,124500,38262229,1555,1555,1555,1555,0
|
|
20241017,124400,38262229,1555,1555,1555,1555,0
|
|
20241017,124300,38262229,1555,1555,1555,1555,0
|
|
20241017,124200,38262229,1555,1555,1555,1555,0
|
|
20241017,124100,38262229,1555,1555,1555,1555,0
|
|
20241017,124000,38262229,1555,1555,1555,1555,0
|
|
20241017,123900,38262229,1555,1555,1555,1555,0
|
|
20241017,123800,38262229,1555,1555,1560,1555,68
|
|
20241017,123700,38156202,1555,1555,1555,1555,0
|
|
20241017,123600,38156202,1555,1555,1555,1555,0
|
|
20241017,123500,38156202,1555,1555,1555,1555,0
|
|
20241017,123400,38156202,1555,1555,1555,1555,0
|
|
20241017,123300,38156202,1555,1555,1555,1555,0
|
|
20241017,123200,38156202,1555,1555,1555,1555,0
|
|
20241017,123100,38156202,1555,1555,1555,1555,0
|
|
20241017,123000,38156202,1555,1555,1555,1555,0
|
|
20241017,122900,38156202,1555,1555,1555,1555,0
|
|
20241017,122800,38156202,1555,1555,1555,1555,0
|
|
20241017,122700,38156202,1555,1555,1555,1555,0
|
|
20241017,122600,38156202,1555,1555,1555,1555,0
|
|
20241017,122500,38156202,1555,1555,1555,1555,0
|
|
20241017,122400,38156202,1555,1555,1555,1555,0
|
|
20241017,122300,38156202,1555,1555,1555,1555,0
|
|
20241017,122200,38156202,1555,1553,1555,1553,2
|
|
20241017,122100,38153094,1550,1550,1550,1550,0
|
|
20241017,122000,38153094,1550,1550,1550,1550,0
|
|
20241017,121900,38153094,1550,1550,1550,1550,0
|
|
20241017,121800,38153094,1550,1550,1550,1550,0
|
|
20241017,121700,38153094,1550,1550,1550,1550,0
|
|
20241017,121600,38153094,1550,1550,1550,1550,0
|
|
20241017,121500,38153094,1550,1550,1550,1550,0
|
|
20241017,121400,38153094,1550,1550,1550,1550,0
|
|
20241017,121300,38153094,1550,1550,1550,1550,0
|
|
20241017,121200,38153094,1550,1550,1550,1550,0
|
|
20241017,121100,38153094,1550,1550,1550,1550,0
|
|
20241017,121000,38153094,1550,1550,1550,1550,0
|
|
20241017,120900,38153094,1550,1550,1550,1550,0
|
|
20241017,120800,38153094,1550,1550,1550,1550,0
|
|
20241017,120700,38153094,1550,1550,1550,1550,0
|
|
20241017,120600,38153094,1550,1550,1550,1550,0
|
|
20241017,120500,38153094,1550,1550,1550,1550,0
|
|
20241017,120400,38153094,1550,1550,1550,1550,0
|
|
20241017,120300,38153094,1550,1550,1550,1550,0
|
|
20241017,120200,38153094,1550,1550,1550,1550,0
|
|
20241017,120100,38153094,1550,1550,1550,1550,0
|
|
20241017,120000,38153094,1550,1550,1550,1550,0
|
|
20241017,115900,38153094,1550,1550,1550,1550,0
|
|
20241017,115800,38153094,1550,1550,1550,1550,0
|
|
20241017,115700,38153094,1550,1550,1550,1550,0
|
|
20241017,115600,38153094,1550,1550,1550,1550,0
|
|
20241017,115500,38153094,1550,1550,1550,1550,0
|
|
20241017,115400,38153094,1550,1550,1550,1550,0
|
|
20241017,115300,38153094,1550,1550,1550,1550,0
|
|
20241017,115200,38153094,1550,1550,1550,1550,0
|
|
20241017,115100,38153094,1550,1550,1550,1550,0
|
|
20241017,115000,38153094,1550,1550,1550,1550,0
|
|
20241017,114900,38153094,1550,1550,1550,1550,0
|
|
20241017,114800,38153094,1550,1550,1550,1550,0
|
|
20241017,114700,38153094,1550,1550,1550,1550,0
|
|
20241017,114600,38153094,1550,1550,1550,1550,0
|
|
20241017,114500,38153094,1550,1550,1550,1550,0
|
|
20241017,114400,38153094,1550,1550,1550,1550,0
|
|
20241017,114300,38153094,1550,1550,1550,1550,0
|
|
20241017,114200,38153094,1550,1550,1550,1550,0
|
|
20241017,114100,38153094,1550,1550,1550,1550,0
|
|
20241017,114000,38153094,1550,1550,1550,1550,0
|
|
20241017,113900,38153094,1550,1550,1550,1550,0
|
|
20241017,113800,38153094,1550,1550,1550,1550,0
|
|
20241017,113700,38153094,1550,1550,1550,1550,0
|
|
20241017,113600,38153094,1550,1550,1550,1550,0
|
|
20241017,113500,38153094,1550,1550,1550,1550,0
|
|
20241017,113400,38153094,1550,1550,1550,1550,0
|
|
20241017,113300,38153094,1550,1550,1550,1550,0
|
|
20241017,113200,38153094,1550,1550,1550,1550,0
|
|
20241017,113100,38153094,1550,1550,1550,1550,0
|
|
20241017,113000,38153094,1550,1550,1550,1550,0
|
|
20241017,112900,38153094,1550,1550,1550,1550,0
|
|
20241017,112800,38153094,1550,1550,1550,1550,0
|
|
20241017,112700,38153094,1550,1550,1550,1550,0
|
|
20241017,112600,38153094,1550,1550,1550,1550,0
|
|
20241017,112500,38153094,1550,1550,1550,1550,0
|
|
20241017,112400,38153094,1550,1550,1550,1550,0
|
|
20241017,112300,38153094,1550,1548,1550,1548,2
|
|
20241017,112200,38149996,1548,1548,1548,1548,0
|
|
20241017,112100,38149996,1548,1548,1548,1548,0
|
|
20241017,112000,38149996,1548,1548,1548,1548,0
|
|
20241017,111900,38149996,1548,1550,1555,1548,141
|
|
20241017,111800,37930753,1549,1549,1549,1549,0
|
|
20241017,111700,37930753,1549,1549,1549,1549,0
|
|
20241017,111600,37930753,1549,1551,1551,1549,1100
|
|
20241017,111500,36225653,1549,1549,1549,1549,900
|
|
20241017,111400,34831553,1550,1550,1550,1550,100
|
|
20241017,111300,34676553,1550,1550,1550,1550,100
|
|
20241017,111200,34521553,1549,1549,1549,1549,0
|
|
20241017,111100,34521553,1549,1549,1549,1549,0
|
|
20241017,111000,34521553,1549,1549,1549,1549,0
|
|
20241017,110900,34521553,1549,1549,1549,1549,0
|
|
20241017,110800,34521553,1549,1549,1549,1549,1
|
|
20241017,110700,34520004,1550,1550,1550,1550,0
|
|
20241017,110600,34520004,1550,1550,1550,1550,0
|
|
20241017,110500,34520004,1550,1550,1550,1550,1
|
|
20241017,110400,34518454,1549,1549,1549,1549,0
|
|
20241017,110300,34518454,1549,1549,1549,1549,0
|
|
20241017,110200,34518454,1549,1549,1549,1549,76
|
|
20241017,110100,34400730,1548,1548,1548,1548,0
|
|
20241017,110000,34400730,1548,1549,1549,1548,1664
|
|
20241017,105900,31823694,1549,1550,1550,1549,1300
|
|
20241017,105800,29809382,1551,1554,1554,1551,960
|
|
20241017,105700,28320064,1556,1556,1556,1556,4
|
|
20241017,105600,28313840,1556,1556,1556,1556,2
|
|
20241017,105500,28310728,1554,1554,1554,1554,0
|
|
20241017,105400,28310728,1554,1554,1554,1554,10
|
|
20241017,105300,28295188,1554,1554,1554,1554,0
|
|
20241017,105200,28295188,1554,1554,1554,1554,0
|
|
20241017,105100,28295188,1554,1554,1554,1554,0
|
|
20241017,105000,28295188,1554,1554,1554,1554,0
|
|
20241017,104900,28295188,1554,1554,1554,1554,0
|
|
20241017,104800,28295188,1554,1554,1554,1554,0
|
|
20241017,104700,28295188,1554,1554,1554,1554,0
|
|
20241017,104600,28295188,1554,1554,1554,1554,0
|
|
20241017,104500,28295188,1554,1554,1554,1554,0
|
|
20241017,104400,28295188,1554,1554,1554,1554,0
|
|
20241017,104300,28295188,1554,1554,1554,1554,0
|
|
20241017,104200,28295188,1554,1554,1554,1554,0
|
|
20241017,104100,28295188,1554,1554,1554,1554,0
|
|
20241017,104000,28295188,1554,1554,1554,1554,0
|
|
20241017,103900,28295188,1554,1554,1554,1554,0
|
|
20241017,103800,28295188,1554,1554,1554,1554,0
|
|
20241017,103700,28295188,1554,1554,1554,1554,11
|
|
20241017,103600,28278094,1560,1560,1560,1560,0
|
|
20241017,103500,28278094,1560,1560,1560,1560,0
|
|
20241017,103400,28278094,1560,1560,1560,1560,0
|
|
20241017,103300,28278094,1560,1560,1560,1560,0
|
|
20241017,103200,28278094,1560,1552,1560,1552,3
|
|
20241017,103100,28273428,1560,1554,1560,1554,727
|
|
20241017,103000,27143642,1551,1551,1551,1551,0
|
|
20241017,102900,27143642,1551,1551,1551,1551,0
|
|
20241017,102800,27143642,1551,1551,1551,1551,0
|
|
20241017,102700,27143642,1551,1551,1551,1551,0
|
|
20241017,102600,27143642,1551,1551,1551,1551,0
|
|
20241017,102500,27143642,1551,1551,1551,1551,0
|
|
20241017,102400,27143642,1551,1551,1551,1551,0
|
|
20241017,102300,27143642,1551,1551,1551,1551,0
|
|
20241017,102200,27143642,1551,1551,1551,1551,352
|
|
20241017,102100,26597690,1549,1550,1550,1549,24
|
|
20241017,102000,26560498,1551,1552,1552,1551,460
|
|
20241017,101900,25846978,1552,1556,1556,1552,800
|
|
20241017,101800,24604695,1557,1557,1557,1557,0
|
|
20241017,101700,24604695,1557,1557,1557,1557,0
|
|
20241017,101600,24604695,1557,1559,1559,1556,47
|
|
20241017,101500,24531493,1557,1557,1557,1557,0
|
|
20241017,101400,24531493,1557,1560,1560,1557,677
|
|
20241017,101300,23477368,1563,1560,1563,1560,13
|
|
20241017,101200,23457084,1554,1554,1554,1554,13
|
|
20241017,101100,23436882,1563,1552,1563,1552,70
|
|
20241017,101000,23328162,1552,1552,1559,1552,47
|
|
20241017,100900,23255181,1552,1552,1554,1552,59
|
|
20241017,100800,23163609,1552,1552,1552,1552,0
|
|
20241017,100700,23163609,1552,1552,1552,1551,948
|
|
20241017,100600,21692607,1552,1554,1554,1552,11
|
|
20241017,100500,21675522,1554,1554,1554,1554,2
|
|
20241017,100400,21672414,1556,1556,1556,1556,0
|
|
20241017,100300,21672414,1556,1556,1556,1556,0
|
|
20241017,100200,21672414,1556,1555,1556,1555,3
|
|
20241017,100100,21667747,1556,1556,1556,1556,1
|
|
20241017,100000,21666191,1555,1557,1557,1555,13
|
|
20241017,095900,21645974,1556,1557,1557,1556,2
|
|
20241017,095800,21642861,1558,1562,1562,1558,649
|
|
20241017,095700,20631066,1561,1558,1563,1558,5
|
|
20241017,095600,20623260,1565,1558,1565,1556,46
|
|
20241017,095500,20551456,1557,1557,1557,1557,0
|
|
20241017,095400,20551456,1557,1558,1558,1557,22
|
|
20241017,095300,20517191,1558,1554,1558,1554,21
|
|
20241017,095200,20484513,1556,1556,1556,1556,0
|
|
20241017,095100,20484513,1556,1556,1556,1556,0
|
|
20241017,095000,20484513,1556,1556,1556,1556,0
|
|
20241017,094900,20484513,1556,1552,1556,1552,71
|
|
20241017,094800,20374102,1552,1552,1552,1552,22
|
|
20241017,094700,20339958,1550,1550,1550,1550,0
|
|
20241017,094600,20339958,1550,1553,1554,1550,3514
|
|
20241017,094500,14893057,1554,1555,1555,1554,21
|
|
20241017,094400,14860409,1556,1561,1561,1556,57
|
|
20241017,094300,14771597,1561,1562,1563,1561,7
|
|
20241017,094200,14760663,1560,1560,1560,1560,1
|
|
20241017,094100,14759103,1555,1555,1555,1555,0
|
|
20241017,094000,14759103,1555,1555,1555,1555,0
|
|
20241017,093900,14759103,1555,1555,1555,1555,0
|
|
20241017,093800,14759103,1555,1555,1555,1555,0
|
|
20241017,093700,14759103,1555,1555,1555,1555,0
|
|
20241017,093600,14759103,1555,1555,1555,1555,0
|
|
20241017,093500,14759103,1555,1557,1557,1555,645
|
|
20241017,093400,13754840,1556,1559,1559,1556,660
|
|
20241017,093300,12727817,1559,1559,1559,1559,0
|
|
20241017,093200,12727817,1559,1562,1566,1559,305
|
|
20241017,093100,12250437,1561,1561,1561,1560,33
|
|
20241017,093000,12198935,1555,1553,1555,1553,40
|
|
20241017,092900,12136757,1553,1553,1553,1553,1513
|
|
20241017,092800,9787068,1551,1559,1559,1551,760
|
|
20241017,092700,8604781,1560,1561,1561,1560,2
|
|
20241017,092600,8601660,1559,1565,1565,1559,801
|
|
20241017,092500,7351870,1565,1562,1565,1562,40
|
|
20241017,092400,7289328,1561,1559,1561,1558,53
|
|
20241017,092300,7206679,1555,1555,1556,1555,48
|
|
20241017,092200,7132038,1555,1553,1555,1553,54
|
|
20241017,092100,7048110,1553,1553,1553,1553,60
|
|
20241017,092000,6954930,1552,1551,1552,1550,782
|
|
20241017,091900,5741404,1550,1556,1566,1550,876
|
|
20241017,091800,4382435,1556,1554,1566,1553,714
|
|
20241017,091700,3271561,1555,1555,1555,1555,57
|
|
20241017,091600,3182926,1556,1564,1564,1556,1680
|
|
20241017,091500,564572,1565,1566,1566,1565,16
|
|
20241017,091400,539517,1567,1567,1567,1567,0
|
|
20241017,091300,539517,1567,1567,1567,1567,4
|
|
20241017,091200,533249,1567,1567,1567,1567,0
|
|
20241017,091100,533249,1567,1566,1567,1566,14
|
|
20241017,091000,511318,1565,1562,1565,1562,108
|
|
20241017,090900,342317,1561,1559,1561,1559,5
|
|
20241017,090800,334514,1556,1556,1556,1556,0
|
|
20241017,090700,334514,1556,1556,1556,1556,0
|
|
20241017,090600,334514,1556,1556,1556,1556,0
|
|
20241017,090500,334514,1556,1556,1556,1556,0
|
|
20241017,090400,334514,1556,1556,1556,1556,200
|
|
20241017,090300,23314,1556,1556,1556,1556,1
|
|
20241017,090200,21758,1556,1554,1556,1554,3
|
|
20241017,090100,17094,1554,1554,1554,1554,10
|
|
20241017,090000,1554,1554,1554,1554,1554,1
|