629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,192600,34659595,1558,1558,1558,1558,576
|
|
20241022,192500,34659595,1558,1558,1558,1558,0
|
|
20241022,192400,34659595,1558,1558,1558,1558,0
|
|
20241022,192300,34659595,1558,1558,1558,1558,0
|
|
20241022,192200,34659595,1558,1558,1558,1558,0
|
|
20241022,192100,34659595,1558,1558,1558,1558,0
|
|
20241022,192000,34659595,1558,1558,1558,1558,0
|
|
20241022,191900,34659595,1558,1558,1558,1558,0
|
|
20241022,191800,34659595,1558,1558,1558,1558,0
|
|
20241022,191700,34659595,1558,1558,1558,1558,0
|
|
20241022,191600,34659595,1558,1558,1558,1558,0
|
|
20241022,191500,34659595,1558,1558,1558,1558,0
|
|
20241022,191400,34659595,1558,1558,1558,1558,0
|
|
20241022,191300,34659595,1558,1558,1558,1558,0
|
|
20241022,191200,34659595,1558,1558,1558,1558,0
|
|
20241022,191100,34659595,1558,1558,1558,1558,0
|
|
20241022,191000,34659595,1558,1558,1558,1558,0
|
|
20241022,190900,34659595,1558,1558,1558,1558,0
|
|
20241022,190800,34659595,1558,1558,1558,1558,0
|
|
20241022,190700,34659595,1558,1558,1558,1558,0
|
|
20241022,190600,34659595,1558,1558,1558,1558,0
|
|
20241022,190500,34659595,1558,1558,1558,1558,0
|
|
20241022,190400,34659595,1558,1558,1558,1558,0
|
|
20241022,190300,34659595,1558,1558,1558,1558,0
|
|
20241022,190200,34659595,1558,1558,1558,1558,0
|
|
20241022,190100,34659595,1558,1558,1558,1558,0
|
|
20241022,190000,34659595,1558,1558,1558,1558,0
|
|
20241022,185900,34659595,1558,1558,1558,1558,0
|
|
20241022,185800,34659595,1558,1558,1558,1558,0
|
|
20241022,185700,34659595,1558,1558,1558,1558,0
|
|
20241022,185600,34659595,1558,1558,1558,1558,576
|
|
20241022,185500,34659595,1558,1558,1558,1558,0
|
|
20241022,185400,34659595,1558,1558,1558,1558,0
|
|
20241022,185300,34659595,1558,1558,1558,1558,0
|
|
20241022,185200,34659595,1558,1558,1558,1558,0
|
|
20241022,185100,34659595,1558,1558,1558,1558,0
|
|
20241022,185000,34659595,1558,1558,1558,1558,0
|
|
20241022,184900,34659595,1558,1558,1558,1558,0
|
|
20241022,184800,34659595,1558,1558,1558,1558,0
|
|
20241022,184700,34659595,1558,1558,1558,1558,0
|
|
20241022,184600,34659595,1558,1558,1558,1558,0
|
|
20241022,184500,34659595,1558,1558,1558,1558,0
|
|
20241022,184400,34659595,1558,1558,1558,1558,0
|
|
20241022,184300,34659595,1558,1558,1558,1558,0
|
|
20241022,184200,34659595,1558,1558,1558,1558,0
|
|
20241022,184100,34659595,1558,1558,1558,1558,0
|
|
20241022,184000,34659595,1558,1558,1558,1558,0
|
|
20241022,183900,34659595,1558,1558,1558,1558,0
|
|
20241022,183800,34659595,1558,1558,1558,1558,0
|
|
20241022,183700,34659595,1558,1558,1558,1558,0
|
|
20241022,183600,34659595,1558,1558,1558,1558,0
|
|
20241022,183500,34659595,1558,1558,1558,1558,0
|
|
20241022,183400,34659595,1558,1558,1558,1558,0
|
|
20241022,183300,34659595,1558,1558,1558,1558,0
|
|
20241022,183200,34659595,1558,1558,1558,1558,0
|
|
20241022,183100,34659595,1558,1558,1558,1558,0
|
|
20241022,183000,34659595,1558,1558,1558,1558,0
|
|
20241022,182900,34659595,1558,1558,1558,1558,0
|
|
20241022,182800,34659595,1558,1558,1558,1558,0
|
|
20241022,182700,34659595,1558,1558,1558,1558,0
|
|
20241022,182600,34659595,1558,1558,1558,1558,576
|
|
20241022,182500,34659595,1558,1558,1558,1558,0
|
|
20241022,182400,34659595,1558,1558,1558,1558,0
|
|
20241022,182300,34659595,1558,1558,1558,1558,0
|
|
20241022,182200,34659595,1558,1558,1558,1558,0
|
|
20241022,182100,34659595,1558,1558,1558,1558,0
|
|
20241022,182000,34659595,1558,1558,1558,1558,0
|
|
20241022,181900,34659595,1558,1558,1558,1558,0
|
|
20241022,181800,34659595,1558,1558,1558,1558,0
|
|
20241022,181700,34659595,1558,1558,1558,1558,0
|
|
20241022,181600,34659595,1558,1558,1558,1558,0
|
|
20241022,181500,34659595,1558,1558,1558,1558,0
|
|
20241022,181400,34659595,1558,1558,1558,1558,0
|
|
20241022,181300,34659595,1558,1558,1558,1558,0
|
|
20241022,181200,34659595,1558,1558,1558,1558,0
|
|
20241022,181100,34659595,1558,1558,1558,1558,0
|
|
20241022,181000,34659595,1558,1558,1558,1558,0
|
|
20241022,180900,34659595,1558,1558,1558,1558,0
|
|
20241022,180800,34659595,1558,1558,1558,1558,0
|
|
20241022,180700,34659595,1558,1558,1558,1558,0
|
|
20241022,180600,34659595,1558,1558,1558,1558,0
|
|
20241022,180500,34659595,1558,1558,1558,1558,0
|
|
20241022,180400,34659595,1558,1558,1558,1558,0
|
|
20241022,180300,34659595,1558,1558,1558,1558,0
|
|
20241022,180200,34659595,1558,1558,1558,1558,0
|
|
20241022,180100,34659595,1558,1558,1558,1558,0
|
|
20241022,180000,34659595,1558,1558,1558,1558,0
|
|
20241022,175900,34659595,1558,1558,1558,1558,0
|
|
20241022,175800,34659595,1558,1558,1558,1558,0
|
|
20241022,175700,34659595,1558,1558,1558,1558,0
|
|
20241022,175600,34659595,1558,1558,1558,1558,576
|
|
20241022,175500,34659595,1558,1558,1558,1558,0
|
|
20241022,175400,34659595,1558,1558,1558,1558,0
|
|
20241022,175300,34659595,1558,1558,1558,1558,0
|
|
20241022,175200,34659595,1558,1558,1558,1558,0
|
|
20241022,175100,34659595,1558,1558,1558,1558,0
|
|
20241022,175000,34659595,1558,1558,1558,1558,0
|
|
20241022,174900,34659595,1558,1558,1558,1558,0
|
|
20241022,174800,34659595,1558,1558,1558,1558,0
|
|
20241022,174700,34659595,1558,1558,1558,1558,0
|
|
20241022,174600,34659595,1558,1558,1558,1558,0
|
|
20241022,174500,34659595,1558,1558,1558,1558,0
|
|
20241022,174400,34659595,1558,1558,1558,1558,0
|
|
20241022,174300,34659595,1558,1558,1558,1558,0
|
|
20241022,174200,34659595,1558,1558,1558,1558,0
|
|
20241022,174100,34659595,1558,1558,1558,1558,0
|
|
20241022,174000,34659595,1558,1558,1558,1558,0
|
|
20241022,173900,34659595,1558,1558,1558,1558,0
|
|
20241022,173800,34659595,1558,1558,1558,1558,0
|
|
20241022,173700,34659595,1558,1558,1558,1558,0
|
|
20241022,173600,34659595,1558,1558,1558,1558,0
|
|
20241022,173500,34659595,1558,1558,1558,1558,0
|
|
20241022,173400,34659595,1558,1558,1558,1558,0
|
|
20241022,173300,34659595,1558,1558,1558,1558,0
|
|
20241022,173200,34659595,1558,1558,1558,1558,0
|
|
20241022,173100,34659595,1558,1558,1558,1558,0
|
|
20241022,173000,34659595,1558,1558,1558,1558,0
|
|
20241022,172900,34659595,1558,1558,1558,1558,0
|
|
20241022,172800,34659595,1558,1558,1558,1558,0
|
|
20241022,172700,34659595,1558,1558,1558,1558,0
|
|
20241022,172600,34659595,1558,1558,1558,1558,576
|
|
20241022,172500,34659595,1558,1558,1558,1558,0
|
|
20241022,172400,34659595,1558,1558,1558,1558,0
|
|
20241022,172300,34659595,1558,1558,1558,1558,0
|
|
20241022,172200,34659595,1558,1558,1558,1558,0
|
|
20241022,172100,34659595,1558,1558,1558,1558,0
|
|
20241022,172000,34659595,1558,1558,1558,1558,0
|
|
20241022,171900,34659595,1558,1558,1558,1558,0
|
|
20241022,171800,34659595,1558,1558,1558,1558,0
|
|
20241022,171700,34659595,1558,1558,1558,1558,0
|
|
20241022,171600,34659595,1558,1558,1558,1558,0
|
|
20241022,171500,34659595,1558,1558,1558,1558,0
|
|
20241022,171400,34659595,1558,1558,1558,1558,0
|
|
20241022,171300,34659595,1558,1558,1558,1558,0
|
|
20241022,171200,34659595,1558,1558,1558,1558,0
|
|
20241022,171100,34659595,1558,1558,1558,1558,0
|
|
20241022,171000,34659595,1558,1558,1558,1558,0
|
|
20241022,170900,34659595,1558,1558,1558,1558,0
|
|
20241022,170800,34659595,1558,1558,1558,1558,0
|
|
20241022,170700,34659595,1558,1558,1558,1558,0
|
|
20241022,170600,34659595,1558,1558,1558,1558,0
|
|
20241022,170500,34659595,1558,1558,1558,1558,0
|
|
20241022,170400,34659595,1558,1558,1558,1558,0
|
|
20241022,170300,34659595,1558,1558,1558,1558,0
|
|
20241022,170200,34659595,1558,1558,1558,1558,0
|
|
20241022,170100,34659595,1558,1558,1558,1558,0
|
|
20241022,170000,34659595,1558,1558,1558,1558,0
|
|
20241022,165900,34659595,1558,1558,1558,1558,0
|
|
20241022,165800,34659595,1558,1558,1558,1558,0
|
|
20241022,165700,34659595,1558,1558,1558,1558,0
|
|
20241022,165600,34659595,1558,1558,1558,1558,576
|
|
20241022,165500,34659595,1558,1558,1558,1558,0
|
|
20241022,165400,34659595,1558,1558,1558,1558,0
|
|
20241022,165300,34659595,1558,1558,1558,1558,0
|
|
20241022,165200,34659595,1558,1558,1558,1558,0
|
|
20241022,165100,34659595,1558,1558,1558,1558,0
|
|
20241022,165000,34659595,1558,1558,1558,1558,0
|
|
20241022,164900,34659595,1558,1558,1558,1558,0
|
|
20241022,164800,34659595,1558,1558,1558,1558,0
|
|
20241022,164700,34659595,1558,1558,1558,1558,0
|
|
20241022,164600,34659595,1558,1558,1558,1558,0
|
|
20241022,164500,34659595,1558,1558,1558,1558,0
|
|
20241022,164400,34659595,1558,1558,1558,1558,0
|
|
20241022,164300,34659595,1558,1558,1558,1558,0
|
|
20241022,164200,34659595,1558,1558,1558,1558,0
|
|
20241022,164100,34659595,1558,1558,1558,1558,0
|
|
20241022,164000,34659595,1558,1558,1558,1558,0
|
|
20241022,163900,34659595,1558,1558,1558,1558,0
|
|
20241022,163800,34659595,1558,1558,1558,1558,0
|
|
20241022,163700,34659595,1558,1558,1558,1558,0
|
|
20241022,163600,34659595,1558,1558,1558,1558,0
|
|
20241022,163500,34659595,1558,1558,1558,1558,0
|
|
20241022,163400,34659595,1558,1558,1558,1558,0
|
|
20241022,163300,34659595,1558,1558,1558,1558,0
|
|
20241022,163200,34659595,1558,1558,1558,1558,0
|
|
20241022,163100,34659595,1558,1558,1558,1558,0
|
|
20241022,163000,34659595,1558,1558,1558,1558,0
|
|
20241022,162900,34659595,1558,1558,1558,1558,0
|
|
20241022,162800,34659595,1558,1558,1558,1558,0
|
|
20241022,162700,34659595,1558,1558,1558,1558,0
|
|
20241022,162600,34659595,1558,1558,1558,1558,576
|
|
20241022,162500,34659595,1558,1558,1558,1558,0
|
|
20241022,162400,34659595,1558,1558,1558,1558,0
|
|
20241022,162300,34659595,1558,1558,1558,1558,0
|
|
20241022,162200,34659595,1558,1558,1558,1558,0
|
|
20241022,162100,34659595,1558,1558,1558,1558,0
|
|
20241022,162000,34659595,1558,1558,1558,1558,0
|
|
20241022,161900,34659595,1558,1558,1558,1558,0
|
|
20241022,161800,34659595,1558,1558,1558,1558,0
|
|
20241022,161700,34659595,1558,1558,1558,1558,0
|
|
20241022,161600,34659595,1558,1558,1558,1558,0
|
|
20241022,161500,34659595,1558,1558,1558,1558,0
|
|
20241022,161400,34659595,1558,1558,1558,1558,0
|
|
20241022,161300,34659595,1558,1558,1558,1558,0
|
|
20241022,161200,34659595,1558,1558,1558,1558,0
|
|
20241022,161100,34659595,1558,1558,1558,1558,0
|
|
20241022,161000,34659595,1558,1558,1558,1558,0
|
|
20241022,160900,34659595,1558,1558,1558,1558,0
|
|
20241022,160800,34659595,1558,1558,1558,1558,0
|
|
20241022,160700,34659595,1558,1558,1558,1558,0
|
|
20241022,160600,34659595,1558,1558,1558,1558,0
|
|
20241022,160500,34659595,1558,1558,1558,1558,0
|
|
20241022,160400,34659595,1558,1558,1558,1558,0
|
|
20241022,160300,34659595,1558,1558,1558,1558,0
|
|
20241022,160200,34659595,1558,1558,1558,1558,0
|
|
20241022,160100,34659595,1558,1558,1558,1558,0
|
|
20241022,160000,34659595,1558,1558,1558,1558,0
|
|
20241022,155900,34659595,1558,1558,1558,1558,0
|
|
20241022,155800,34659595,1558,1558,1558,1558,0
|
|
20241022,155700,34659595,1558,1558,1558,1558,0
|
|
20241022,155600,34659595,1558,1558,1558,1558,576
|
|
20241022,155500,34659595,1558,1558,1558,1558,0
|
|
20241022,155400,34659595,1558,1558,1558,1558,0
|
|
20241022,155300,34659595,1558,1558,1558,1558,0
|
|
20241022,155200,34659595,1558,1558,1558,1558,0
|
|
20241022,155100,34659595,1558,1558,1558,1558,0
|
|
20241022,155000,34659595,1558,1558,1558,1558,0
|
|
20241022,154900,34659595,1558,1558,1558,1558,0
|
|
20241022,154800,34659595,1558,1558,1558,1558,0
|
|
20241022,154700,34659595,1558,1558,1558,1558,0
|
|
20241022,154600,34659595,1558,1558,1558,1558,0
|
|
20241022,154500,34659595,1558,1558,1558,1558,0
|
|
20241022,154400,34659595,1558,1558,1558,1558,0
|
|
20241022,154300,34659595,1558,1558,1558,1558,0
|
|
20241022,154200,34659595,1558,1558,1558,1558,0
|
|
20241022,154100,34659595,1558,1558,1558,1558,0
|
|
20241022,154000,34659595,1558,1558,1558,1558,0
|
|
20241022,153900,34659595,1558,1558,1558,1558,0
|
|
20241022,153800,34659595,1558,1558,1558,1558,0
|
|
20241022,153700,34659595,1558,1558,1558,1558,0
|
|
20241022,153600,34659595,1558,1558,1558,1558,0
|
|
20241022,153500,34659595,1558,1558,1558,1558,0
|
|
20241022,153400,34659595,1558,1558,1558,1558,0
|
|
20241022,153300,34659595,1558,1558,1558,1558,0
|
|
20241022,153200,34659595,1558,1558,1558,1558,0
|
|
20241022,153100,34659595,1558,1558,1558,1558,0
|
|
20241022,153000,34659595,1558,1558,1558,1558,576
|
|
20241022,152900,33762187,1558,1558,1558,1558,0
|
|
20241022,152800,33762187,1558,1558,1558,1558,0
|
|
20241022,152700,33762187,1558,1558,1558,1558,0
|
|
20241022,152600,33762187,1558,1558,1558,1558,0
|
|
20241022,152500,33762187,1558,1558,1558,1558,0
|
|
20241022,152400,33762187,1558,1558,1558,1558,0
|
|
20241022,152300,33762187,1558,1558,1558,1558,0
|
|
20241022,152200,33762187,1558,1558,1558,1558,0
|
|
20241022,152100,33762187,1558,1558,1558,1558,0
|
|
20241022,152000,33762187,1558,1558,1558,1558,0
|
|
20241022,151900,33762187,1558,1558,1558,1558,0
|
|
20241022,151800,33762187,1558,1557,1558,1551,471
|
|
20241022,151700,33028476,1557,1557,1557,1557,4
|
|
20241022,151600,33022248,1557,1557,1557,1557,24
|
|
20241022,151500,32984880,1557,1557,1557,1557,4
|
|
20241022,151400,32978652,1557,1557,1557,1557,4
|
|
20241022,151300,32972424,1557,1557,1557,1557,5
|
|
20241022,151200,32964639,1557,1557,1557,1557,4
|
|
20241022,151100,32958411,1557,1557,1557,1557,4
|
|
20241022,151000,32952183,1557,1557,1557,1556,39
|
|
20241022,150900,32891495,1557,1557,1557,1557,4
|
|
20241022,150800,32885267,1557,1557,1557,1557,5
|
|
20241022,150700,32877482,1557,1556,1557,1556,4
|
|
20241022,150600,32871255,1556,1556,1556,1556,5
|
|
20241022,150500,32863475,1556,1551,1556,1551,5
|
|
20241022,150400,32855700,1556,1553,1556,1551,647
|
|
20241022,150300,31849004,1553,1553,1553,1553,4
|
|
20241022,150200,31842792,1553,1553,1553,1553,5
|
|
20241022,150100,31835027,1553,1553,1553,1553,4
|
|
20241022,150000,31828815,1553,1553,1553,1553,4
|
|
20241022,145900,31822603,1553,1553,1553,1553,4
|
|
20241022,145800,31816391,1553,1553,1553,1553,4
|
|
20241022,145700,31810179,1553,1553,1553,1553,5
|
|
20241022,145600,31802414,1553,1553,1553,1553,4
|
|
20241022,145500,31796202,1553,1553,1553,1553,4
|
|
20241022,145400,31789990,1553,1553,1556,1553,4
|
|
20241022,145300,31783775,1556,1553,1556,1553,35
|
|
20241022,145200,31729414,1553,1553,1553,1553,5
|
|
20241022,145100,31721649,1557,1553,1557,1553,4
|
|
20241022,145000,31715429,1557,1553,1557,1553,4
|
|
20241022,144900,31709209,1553,1553,1553,1553,94
|
|
20241022,144800,31563227,1553,1553,1553,1553,7
|
|
20241022,144700,31552356,1553,1553,1553,1553,4
|
|
20241022,144600,31546144,1553,1553,1557,1553,179
|
|
20241022,144500,31268149,1557,1553,1557,1553,4
|
|
20241022,144400,31261929,1557,1553,1557,1553,4
|
|
20241022,144300,31255709,1557,1553,1557,1553,8
|
|
20241022,144200,31243261,1557,1553,1557,1553,4
|
|
20241022,144100,31237041,1557,1553,1557,1553,5
|
|
20241022,144000,31229264,1557,1553,1557,1553,5
|
|
20241022,143900,31221487,1557,1553,1557,1553,4
|
|
20241022,143800,31215267,1557,1553,1557,1553,4
|
|
20241022,143700,31209047,1557,1553,1557,1553,4
|
|
20241022,143600,31202827,1557,1553,1557,1553,5
|
|
20241022,143500,31195050,1557,1553,1557,1553,4
|
|
20241022,143400,31188830,1557,1553,1557,1553,4
|
|
20241022,143300,31182610,1557,1553,1557,1553,4
|
|
20241022,143200,31176390,1557,1553,1557,1553,42
|
|
20241022,143100,31111008,1557,1553,1557,1553,4
|
|
20241022,143000,31104788,1557,1553,1557,1553,5
|
|
20241022,142900,31097011,1557,1553,1557,1553,4
|
|
20241022,142800,31090791,1557,1553,1557,1553,58
|
|
20241022,142700,31000497,1557,1553,1557,1553,4
|
|
20241022,142600,30994277,1557,1553,1557,1553,4
|
|
20241022,142500,30988057,1557,1553,1557,1553,5
|
|
20241022,142400,30980280,1553,1553,1553,1553,4
|
|
20241022,142300,30974068,1553,1553,1556,1553,11
|
|
20241022,142200,30956982,1556,1553,1557,1553,4
|
|
20241022,142100,30950763,1557,1553,1557,1553,34
|
|
20241022,142000,30897866,1557,1553,1557,1553,5
|
|
20241022,141900,30890093,1553,1553,1553,1553,4
|
|
20241022,141800,30883881,1557,1553,1557,1553,4
|
|
20241022,141700,30877661,1557,1553,1558,1553,4
|
|
20241022,141600,30871440,1558,1553,1558,1553,4
|
|
20241022,141500,30865218,1558,1553,1558,1553,5
|
|
20241022,141400,30857438,1558,1553,1558,1553,5
|
|
20241022,141300,30849658,1558,1553,1558,1553,33
|
|
20241022,141200,30798254,1558,1553,1558,1553,4
|
|
20241022,141100,30792032,1558,1553,1558,1553,4
|
|
20241022,141000,30785810,1558,1553,1558,1553,259
|
|
20241022,140900,30383578,1553,1553,1553,1553,5
|
|
20241022,140800,30375813,1553,1553,1553,1553,4
|
|
20241022,140700,30369601,1553,1553,1553,1553,4
|
|
20241022,140600,30363389,1553,1553,1553,1553,4
|
|
20241022,140500,30357177,1553,1553,1558,1553,9
|
|
20241022,140400,30343195,1553,1553,1553,1553,5
|
|
20241022,140300,30335430,1553,1553,1553,1553,4
|
|
20241022,140200,30329218,1553,1553,1558,1553,9
|
|
20241022,140100,30315236,1558,1553,1558,1553,4
|
|
20241022,140000,30309014,1558,1553,1558,1553,4
|
|
20241022,135900,30302792,1558,1553,1558,1553,4
|
|
20241022,135800,30296570,1558,1553,1558,1553,6
|
|
20241022,135700,30287237,1558,1553,1558,1553,4
|
|
20241022,135600,30281015,1558,1553,1558,1553,4
|
|
20241022,135500,30274793,1558,1553,1558,1553,4
|
|
20241022,135400,30268571,1558,1553,1558,1553,4
|
|
20241022,135300,30262349,1558,1553,1558,1553,5
|
|
20241022,135200,30254569,1558,1553,1558,1553,4
|
|
20241022,135100,30248347,1558,1553,1558,1553,4
|
|
20241022,135000,30242125,1558,1553,1558,1553,5
|
|
20241022,134900,30234345,1558,1553,1558,1553,4
|
|
20241022,134800,30228123,1558,1553,1558,1553,5
|
|
20241022,134700,30220343,1558,1553,1558,1553,4
|
|
20241022,134600,30214121,1558,1553,1558,1553,4
|
|
20241022,134500,30207899,1558,1553,1558,1553,4
|
|
20241022,134400,30201677,1558,1554,1558,1554,4
|
|
20241022,134300,30195453,1558,1554,1558,1554,4
|
|
20241022,134200,30189229,1558,1554,1558,1554,5
|
|
20241022,134100,30181447,1558,1554,1558,1554,4
|
|
20241022,134000,30175223,1558,1554,1558,1554,4
|
|
20241022,133900,30168999,1558,1554,1558,1554,4
|
|
20241022,133800,30162775,1558,1554,1558,1554,4
|
|
20241022,133700,30156551,1558,1554,1558,1554,6
|
|
20241022,133600,30147211,1558,1558,1558,1552,1359
|
|
20241022,133500,28037379,1558,1558,1560,1558,5
|
|
20241022,133400,28029587,1558,1558,1558,1558,4
|
|
20241022,133300,28023355,1558,1558,1558,1558,4
|
|
20241022,133200,28017123,1558,1558,1558,1558,34
|
|
20241022,133100,27964151,1560,1560,1560,1560,0
|
|
20241022,133000,27964151,1560,1560,1560,1560,0
|
|
20241022,132900,27964151,1560,1560,1560,1560,0
|
|
20241022,132800,27964151,1560,1560,1560,1560,0
|
|
20241022,132700,27964151,1560,1560,1560,1560,0
|
|
20241022,132600,27964151,1560,1560,1560,1560,1
|
|
20241022,132500,27962591,1558,1558,1558,1558,3
|
|
20241022,132400,27957917,1558,1558,1558,1558,2
|
|
20241022,132300,27954801,1558,1554,1558,1554,4
|
|
20241022,132200,27948573,1558,1553,1558,1553,4
|
|
20241022,132100,27942350,1558,1554,1558,1553,5
|
|
20241022,132000,27934569,1558,1554,1558,1554,4
|
|
20241022,131900,27928346,1557,1553,1557,1553,88
|
|
20241022,131800,27791342,1557,1553,1557,1553,4
|
|
20241022,131700,27785122,1557,1552,1557,1552,4
|
|
20241022,131600,27778904,1557,1552,1557,1552,4
|
|
20241022,131500,27772686,1557,1552,1557,1552,5
|
|
20241022,131400,27764911,1557,1552,1557,1552,4
|
|
20241022,131300,27758693,1550,1550,1550,1550,48
|
|
20241022,131200,27684293,1553,1552,1553,1552,5
|
|
20241022,131100,27676530,1553,1552,1553,1552,4
|
|
20241022,131000,27670320,1553,1552,1553,1552,5
|
|
20241022,130900,27662557,1553,1552,1553,1552,4
|
|
20241022,130800,27656347,1553,1552,1553,1552,4
|
|
20241022,130700,27650137,1553,1552,1553,1552,4
|
|
20241022,130600,27643927,1553,1552,1553,1552,4
|
|
20241022,130500,27637717,1553,1552,1553,1552,5
|
|
20241022,130400,27629954,1553,1552,1553,1552,4
|
|
20241022,130300,27623744,1553,1552,1553,1552,4
|
|
20241022,130200,27617534,1553,1552,1553,1550,2004
|
|
20241022,130100,24511324,1553,1552,1553,1552,4
|
|
20241022,130000,24505114,1553,1552,1553,1552,4
|
|
20241022,125900,24498904,1553,1552,1553,1552,6
|
|
20241022,125800,24489588,1553,1552,1553,1552,4
|
|
20241022,125700,24483378,1553,1552,1553,1552,4
|
|
20241022,125600,24477168,1553,1552,1553,1552,4
|
|
20241022,125500,24470958,1553,1552,1553,1552,4
|
|
20241022,125400,24464748,1553,1552,1553,1552,5
|
|
20241022,125300,24456985,1553,1552,1553,1552,4
|
|
20241022,125200,24450775,1553,1552,1553,1552,4
|
|
20241022,125100,24444565,1553,1550,1553,1550,460
|
|
20241022,125000,23731560,1550,1550,1550,1550,4
|
|
20241022,124900,23725360,1550,1552,1553,1550,1143
|
|
20241022,124800,21953697,1553,1552,1553,1552,4
|
|
20241022,124700,21947487,1553,1552,1553,1552,4
|
|
20241022,124600,21941277,1553,1552,1553,1552,5
|
|
20241022,124500,21933514,1553,1552,1553,1552,4
|
|
20241022,124400,21927304,1553,1552,1553,1552,4
|
|
20241022,124300,21921094,1553,1551,1553,1550,1005
|
|
20241022,124200,20363188,1553,1553,1553,1553,4
|
|
20241022,124100,20356976,1553,1553,1553,1553,4
|
|
20241022,124000,20350764,1553,1553,1553,1553,4
|
|
20241022,123900,20344552,1553,1553,1553,1553,4
|
|
20241022,123800,20338340,1553,1553,1553,1553,5
|
|
20241022,123700,20330575,1553,1553,1553,1553,4
|
|
20241022,123600,20324363,1553,1553,1553,1553,4
|
|
20241022,123500,20318151,1553,1553,1553,1553,4
|
|
20241022,123400,20311939,1553,1553,1553,1553,5
|
|
20241022,123300,20304174,1553,1553,1553,1553,5
|
|
20241022,123200,20296409,1553,1553,1553,1553,4
|
|
20241022,123100,20290197,1553,1553,1553,1553,4
|
|
20241022,123000,20283985,1553,1553,1553,1553,4
|
|
20241022,122900,20277773,1553,1553,1553,1553,4
|
|
20241022,122800,20271561,1553,1553,1553,1553,4
|
|
20241022,122700,20265349,1553,1553,1553,1553,5
|
|
20241022,122600,20257584,1553,1553,1553,1553,4
|
|
20241022,122500,20251372,1553,1553,1553,1553,4
|
|
20241022,122400,20245160,1553,1553,1553,1553,4
|
|
20241022,122300,20238948,1553,1553,1557,1553,4
|
|
20241022,122200,20232732,1557,1553,1557,1553,5
|
|
20241022,122100,20224955,1557,1553,1557,1553,5
|
|
20241022,122000,20217178,1557,1553,1557,1553,5
|
|
20241022,121900,20209405,1557,1553,1557,1553,4
|
|
20241022,121800,20203185,1557,1553,1557,1553,4
|
|
20241022,121700,20196965,1557,1553,1557,1553,5
|
|
20241022,121600,20189188,1557,1553,1557,1553,4
|
|
20241022,121500,20182968,1557,1553,1557,1553,4
|
|
20241022,121400,20176748,1557,1553,1557,1553,4
|
|
20241022,121300,20170528,1557,1553,1557,1553,4
|
|
20241022,121200,20164308,1557,1553,1557,1553,4
|
|
20241022,121100,20158088,1557,1553,1557,1553,5
|
|
20241022,121000,20150311,1557,1553,1557,1553,4
|
|
20241022,120900,20144091,1557,1553,1557,1553,4
|
|
20241022,120800,20137871,1557,1553,1557,1553,5
|
|
20241022,120700,20130094,1557,1553,1557,1553,4
|
|
20241022,120600,20123874,1557,1553,1557,1553,5
|
|
20241022,120500,20116097,1557,1553,1557,1553,4
|
|
20241022,120400,20109877,1557,1553,1557,1553,4
|
|
20241022,120300,20103657,1557,1553,1557,1553,4
|
|
20241022,120200,20097437,1557,1553,1557,1553,4
|
|
20241022,120100,20091217,1557,1553,1557,1553,4
|
|
20241022,120000,20084997,1557,1553,1557,1553,5
|
|
20241022,115900,20077220,1557,1553,1557,1553,4
|
|
20241022,115800,20071000,1557,1553,1557,1553,4
|
|
20241022,115700,20064780,1557,1553,1557,1553,4
|
|
20241022,115600,20058560,1556,1553,1556,1553,5
|
|
20241022,115500,20050786,1557,1553,1557,1553,5
|
|
20241022,115400,20043009,1557,1553,1557,1553,4
|
|
20241022,115300,20036789,1557,1553,1557,1553,4
|
|
20241022,115200,20030569,1557,1553,1557,1553,4
|
|
20241022,115100,20024349,1557,1553,1557,1553,4
|
|
20241022,115000,20018129,1557,1553,1557,1553,5
|
|
20241022,114900,20010352,1557,1553,1557,1553,4
|
|
20241022,114800,20004132,1557,1553,1557,1553,4
|
|
20241022,114700,19997912,1557,1553,1557,1553,4
|
|
20241022,114600,19991692,1557,1553,1557,1553,4
|
|
20241022,114500,19985472,1557,1553,1557,1553,4
|
|
20241022,114400,19979252,1557,1553,1557,1553,5
|
|
20241022,114300,19971475,1557,1553,1557,1553,5
|
|
20241022,114200,19963698,1557,1553,1557,1553,4
|
|
20241022,114100,19957478,1557,1552,1557,1552,4
|
|
20241022,114000,19951260,1557,1550,1557,1550,9
|
|
20241022,113900,19937292,1557,1551,1557,1551,5
|
|
20241022,113800,19929518,1557,1551,1557,1551,4
|
|
20241022,113700,19923302,1557,1551,1557,1551,4
|
|
20241022,113600,19917086,1557,1551,1557,1551,4
|
|
20241022,113500,19910870,1557,1551,1557,1551,4
|
|
20241022,113400,19904654,1557,1551,1557,1551,5
|
|
20241022,113300,19896881,1557,1549,1557,1549,153
|
|
20241022,113200,19659864,1549,1551,1558,1549,904
|
|
20241022,113100,18258173,1558,1555,1558,1552,1142
|
|
20241022,113000,16483759,1558,1557,1558,1557,5
|
|
20241022,112900,16475971,1558,1558,1558,1557,763
|
|
20241022,112800,15287218,1560,1560,1560,1560,0
|
|
20241022,112700,15287218,1560,1560,1560,1560,0
|
|
20241022,112600,15287218,1560,1560,1560,1560,0
|
|
20241022,112500,15287218,1560,1560,1560,1560,0
|
|
20241022,112400,15287218,1560,1560,1560,1560,1
|
|
20241022,112300,15285658,1560,1560,1560,1560,0
|
|
20241022,112200,15285658,1560,1560,1560,1560,0
|
|
20241022,112100,15285658,1560,1560,1560,1560,19
|
|
20241022,112000,15256018,1560,1560,1560,1560,0
|
|
20241022,111900,15256018,1560,1560,1560,1560,235
|
|
20241022,111800,14889418,1560,1560,1560,1560,0
|
|
20241022,111700,14889418,1560,1560,1560,1560,0
|
|
20241022,111600,14889418,1560,1560,1560,1560,0
|
|
20241022,111500,14889418,1560,1560,1560,1560,0
|
|
20241022,111400,14889418,1560,1560,1560,1560,0
|
|
20241022,111300,14889418,1560,1558,1560,1558,33
|
|
20241022,111200,14837978,1560,1560,1560,1560,0
|
|
20241022,111100,14837978,1560,1560,1560,1560,0
|
|
20241022,111000,14837978,1560,1560,1560,1560,0
|
|
20241022,110900,14837978,1560,1560,1560,1560,0
|
|
20241022,110800,14837978,1560,1560,1560,1560,0
|
|
20241022,110700,14837978,1560,1560,1560,1560,0
|
|
20241022,110600,14837978,1560,1560,1560,1560,0
|
|
20241022,110500,14837978,1560,1560,1560,1560,0
|
|
20241022,110400,14837978,1560,1560,1560,1560,0
|
|
20241022,110300,14837978,1560,1559,1560,1558,15
|
|
20241022,110200,14814603,1560,1560,1560,1560,3
|
|
20241022,110100,14809923,1561,1561,1561,1561,0
|
|
20241022,110000,14809923,1561,1561,1561,1561,0
|
|
20241022,105900,14809923,1561,1561,1561,1561,0
|
|
20241022,105800,14809923,1561,1561,1561,1561,0
|
|
20241022,105700,14809923,1561,1561,1561,1561,0
|
|
20241022,105600,14809923,1561,1561,1561,1561,0
|
|
20241022,105500,14809923,1561,1561,1561,1561,0
|
|
20241022,105400,14809923,1561,1561,1561,1561,0
|
|
20241022,105300,14809923,1561,1561,1561,1561,0
|
|
20241022,105200,14809923,1561,1561,1561,1561,0
|
|
20241022,105100,14809923,1561,1561,1561,1561,0
|
|
20241022,105000,14809923,1561,1561,1561,1561,0
|
|
20241022,104900,14809923,1561,1561,1561,1561,0
|
|
20241022,104800,14809923,1561,1561,1561,1561,0
|
|
20241022,104700,14809923,1561,1561,1561,1561,0
|
|
20241022,104600,14809923,1561,1560,1561,1560,20
|
|
20241022,104500,14778704,1561,1561,1561,1561,0
|
|
20241022,104400,14778704,1561,1561,1561,1561,0
|
|
20241022,104300,14778704,1561,1561,1561,1561,0
|
|
20241022,104200,14778704,1561,1561,1561,1561,0
|
|
20241022,104100,14778704,1561,1561,1561,1561,0
|
|
20241022,104000,14778704,1561,1561,1561,1561,0
|
|
20241022,103900,14778704,1561,1558,1561,1558,10
|
|
20241022,103800,14763121,1558,1558,1558,1558,3
|
|
20241022,103700,14758447,1556,1556,1556,1556,0
|
|
20241022,103600,14758447,1556,1556,1556,1556,61
|
|
20241022,103500,14663531,1556,1556,1556,1556,5
|
|
20241022,103400,14655751,1556,1556,1556,1556,4
|
|
20241022,103300,14649527,1556,1556,1556,1556,4
|
|
20241022,103200,14643303,1554,1554,1556,1554,5
|
|
20241022,103100,14635529,1556,1554,1556,1554,5
|
|
20241022,103000,14627755,1554,1554,1556,1554,7
|
|
20241022,102900,14616872,1554,1553,1556,1553,10
|
|
20241022,102800,14601329,1552,1552,1556,1552,8
|
|
20241022,102700,14588905,1552,1552,1556,1552,12
|
|
20241022,102600,14570269,1552,1552,1556,1552,10
|
|
20241022,102500,14554741,1552,1552,1556,1552,10
|
|
20241022,102400,14539213,1552,1552,1556,1552,11
|
|
20241022,102300,14522129,1552,1552,1556,1552,11
|
|
20241022,102200,14505049,1552,1556,1556,1552,8
|
|
20241022,102100,14492621,1561,1557,1561,1557,3004
|
|
20241022,102000,9806694,1550,1558,1558,1550,177
|
|
20241022,101900,9532304,1558,1559,1560,1558,1648
|
|
20241022,101800,6962202,1558,1550,1558,1550,436
|
|
20241022,101700,6286370,1550,1550,1550,1550,4
|
|
20241022,101600,6280170,1550,1550,1550,1550,4
|
|
20241022,101500,6273970,1550,1552,1552,1550,1659
|
|
20241022,101400,3702512,1552,1552,1552,1552,5
|
|
20241022,101300,3694752,1552,1552,1552,1552,5
|
|
20241022,101200,3686992,1552,1552,1552,1552,4
|
|
20241022,101100,3680784,1552,1552,1558,1552,4
|
|
20241022,101000,3674570,1558,1552,1558,1552,4
|
|
20241022,100900,3668350,1558,1552,1558,1552,4
|
|
20241022,100800,3662130,1558,1552,1558,1552,5
|
|
20241022,100700,3654352,1558,1552,1558,1552,4
|
|
20241022,100600,3648132,1558,1552,1558,1552,4
|
|
20241022,100500,3641912,1558,1552,1558,1552,4
|
|
20241022,100400,3635692,1558,1552,1558,1552,4
|
|
20241022,100300,3629472,1558,1552,1558,1552,5
|
|
20241022,100200,3621694,1558,1552,1558,1552,5
|
|
20241022,100100,3613918,1557,1550,1557,1550,354
|
|
20241022,100000,3065200,1557,1552,1557,1552,4
|
|
20241022,095900,3058982,1557,1551,1557,1551,4
|
|
20241022,095800,3052765,1557,1551,1557,1551,4
|
|
20241022,095700,3046549,1557,1551,1557,1551,5
|
|
20241022,095600,3038776,1557,1551,1557,1551,4
|
|
20241022,095500,3032566,1551,1551,1551,1551,4
|
|
20241022,095400,3026362,1551,1551,1551,1551,99
|
|
20241022,095300,2872813,1552,1550,1552,1550,48
|
|
20241022,095200,2798407,1550,1550,1550,1550,5
|
|
20241022,095100,2790657,1550,1550,1550,1550,4
|
|
20241022,095000,2784457,1550,1550,1550,1550,4
|
|
20241022,094900,2778257,1550,1550,1550,1550,5
|
|
20241022,094800,2770507,1550,1550,1550,1550,4
|
|
20241022,094700,2764307,1550,1550,1557,1550,76
|
|
20241022,094600,2646493,1557,1549,1557,1549,607
|
|
20241022,094500,1706232,1551,1551,1551,1551,4
|
|
20241022,094400,1700028,1553,1551,1553,1550,69
|
|
20241022,094300,1593059,1557,1553,1557,1553,4
|
|
20241022,094200,1586839,1557,1553,1557,1553,4
|
|
20241022,094100,1580619,1557,1553,1557,1553,5
|
|
20241022,094000,1572842,1553,1553,1557,1553,5
|
|
20241022,093900,1565069,1557,1553,1557,1553,4
|
|
20241022,093800,1558849,1557,1553,1557,1553,4
|
|
20241022,093700,1552629,1557,1553,1557,1553,4
|
|
20241022,093600,1546409,1557,1552,1557,1552,8
|
|
20241022,093500,1533971,1557,1552,1557,1552,4
|
|
20241022,093400,1527753,1557,1552,1557,1552,4
|
|
20241022,093300,1521535,1557,1552,1557,1552,4
|
|
20241022,093200,1515317,1557,1552,1557,1552,4
|
|
20241022,093100,1509099,1557,1552,1557,1552,7
|
|
20241022,093000,1498220,1557,1552,1557,1552,4
|
|
20241022,092900,1492002,1558,1552,1558,1552,4
|
|
20241022,092800,1485782,1558,1552,1558,1552,4
|
|
20241022,092700,1479562,1558,1552,1558,1552,4
|
|
20241022,092600,1473342,1558,1552,1558,1552,4
|
|
20241022,092500,1467122,1558,1552,1558,1552,5
|
|
20241022,092400,1459344,1558,1551,1558,1551,5
|
|
20241022,092300,1451570,1557,1551,1557,1551,4
|
|
20241022,092200,1445354,1557,1551,1557,1551,104
|
|
20241022,092100,1284044,1551,1551,1551,1551,4
|
|
20241022,092000,1277840,1551,1551,1551,1551,5
|
|
20241022,091900,1270085,1551,1551,1551,1551,4
|
|
20241022,091800,1263881,1551,1549,1551,1549,34
|
|
20241022,091700,1211209,1551,1550,1558,1550,461
|
|
20241022,091600,494852,1558,1558,1558,1551,29
|
|
20241022,091500,449845,1558,1555,1558,1555,49
|
|
20241022,091400,373635,1555,1555,1555,1555,4
|
|
20241022,091300,367415,1555,1555,1555,1555,4
|
|
20241022,091200,361195,1555,1555,1555,1555,4
|
|
20241022,091100,354975,1555,1555,1555,1555,5
|
|
20241022,091000,347200,1555,1555,1555,1555,4
|
|
20241022,090900,340980,1555,1552,1555,1552,12
|
|
20241022,090800,322341,1553,1554,1557,1553,21
|
|
20241022,090700,289708,1557,1558,1558,1555,85
|
|
20241022,090600,157359,1558,1558,1558,1558,0
|
|
20241022,090500,157359,1558,1558,1558,1558,0
|
|
20241022,090400,157359,1558,1558,1558,1558,0
|
|
20241022,090300,157359,1558,1558,1558,1558,0
|
|
20241022,090200,157359,1558,1558,1558,1558,0
|
|
20241022,090100,157359,1558,1558,1558,1558,100
|
|
20241022,090000,1559,1559,1559,1559,1559,1
|