625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192200,325678454,1684,1684,1684,1684,2526
|
|
20241007,192100,325678454,1684,1684,1684,1684,0
|
|
20241007,192000,325678454,1684,1684,1684,1684,0
|
|
20241007,191900,325678454,1684,1684,1684,1684,0
|
|
20241007,191800,325678454,1684,1684,1684,1684,0
|
|
20241007,191700,325678454,1684,1684,1684,1684,0
|
|
20241007,191600,325678454,1684,1684,1684,1684,0
|
|
20241007,191500,325678454,1684,1684,1684,1684,0
|
|
20241007,191400,325678454,1684,1684,1684,1684,0
|
|
20241007,191300,325678454,1684,1684,1684,1684,0
|
|
20241007,191200,325678454,1684,1684,1684,1684,0
|
|
20241007,191100,325678454,1684,1684,1684,1684,0
|
|
20241007,191000,325678454,1684,1684,1684,1684,0
|
|
20241007,190900,325678454,1684,1684,1684,1684,0
|
|
20241007,190800,325678454,1684,1684,1684,1684,0
|
|
20241007,190700,325678454,1684,1684,1684,1684,0
|
|
20241007,190600,325678454,1684,1684,1684,1684,0
|
|
20241007,190500,325678454,1684,1684,1684,1684,0
|
|
20241007,190400,325678454,1684,1684,1684,1684,0
|
|
20241007,190300,325678454,1684,1684,1684,1684,0
|
|
20241007,190200,325678454,1684,1684,1684,1684,0
|
|
20241007,190100,325678454,1684,1684,1684,1684,0
|
|
20241007,190000,325678454,1684,1684,1684,1684,0
|
|
20241007,185900,325678454,1684,1684,1684,1684,0
|
|
20241007,185800,325678454,1684,1684,1684,1684,0
|
|
20241007,185700,325678454,1684,1684,1684,1684,0
|
|
20241007,185600,325678454,1684,1684,1684,1684,0
|
|
20241007,185500,325678454,1684,1684,1684,1684,0
|
|
20241007,185400,325678454,1684,1684,1684,1684,0
|
|
20241007,185300,325678454,1684,1684,1684,1684,0
|
|
20241007,185200,325678454,1684,1684,1684,1684,2526
|
|
20241007,185100,325678454,1684,1684,1684,1684,0
|
|
20241007,185000,325678454,1684,1684,1684,1684,0
|
|
20241007,184900,325678454,1684,1684,1684,1684,0
|
|
20241007,184800,325678454,1684,1684,1684,1684,0
|
|
20241007,184700,325678454,1684,1684,1684,1684,0
|
|
20241007,184600,325678454,1684,1684,1684,1684,0
|
|
20241007,184500,325678454,1684,1684,1684,1684,0
|
|
20241007,184400,325678454,1684,1684,1684,1684,0
|
|
20241007,184300,325678454,1684,1684,1684,1684,0
|
|
20241007,184200,325678454,1684,1684,1684,1684,0
|
|
20241007,184100,325678454,1684,1684,1684,1684,0
|
|
20241007,184000,325678454,1684,1684,1684,1684,0
|
|
20241007,183900,325678454,1684,1684,1684,1684,0
|
|
20241007,183800,325678454,1684,1684,1684,1684,0
|
|
20241007,183700,325678454,1684,1684,1684,1684,0
|
|
20241007,183600,325678454,1684,1684,1684,1684,0
|
|
20241007,183500,325678454,1684,1684,1684,1684,0
|
|
20241007,183400,325678454,1684,1684,1684,1684,0
|
|
20241007,183300,325678454,1684,1684,1684,1684,0
|
|
20241007,183200,325678454,1684,1684,1684,1684,0
|
|
20241007,183100,325678454,1684,1684,1684,1684,0
|
|
20241007,183000,325678454,1684,1684,1684,1684,0
|
|
20241007,182900,325678454,1684,1684,1684,1684,0
|
|
20241007,182800,325678454,1684,1684,1684,1684,0
|
|
20241007,182700,325678454,1684,1684,1684,1684,0
|
|
20241007,182600,325678454,1684,1684,1684,1684,0
|
|
20241007,182500,325678454,1684,1684,1684,1684,0
|
|
20241007,182400,325678454,1684,1684,1684,1684,0
|
|
20241007,182300,325678454,1684,1684,1684,1684,0
|
|
20241007,182200,325678454,1684,1684,1684,1684,2526
|
|
20241007,182100,325678454,1684,1684,1684,1684,0
|
|
20241007,182000,325678454,1684,1684,1684,1684,0
|
|
20241007,181900,325678454,1684,1684,1684,1684,0
|
|
20241007,181800,325678454,1684,1684,1684,1684,0
|
|
20241007,181700,325678454,1684,1684,1684,1684,0
|
|
20241007,181600,325678454,1684,1684,1684,1684,0
|
|
20241007,181500,325678454,1684,1684,1684,1684,0
|
|
20241007,181400,325678454,1684,1684,1684,1684,0
|
|
20241007,181300,325678454,1684,1684,1684,1684,0
|
|
20241007,181200,325678454,1684,1684,1684,1684,0
|
|
20241007,181100,325678454,1684,1684,1684,1684,0
|
|
20241007,181000,325678454,1684,1684,1684,1684,0
|
|
20241007,180900,325678454,1684,1684,1684,1684,0
|
|
20241007,180800,325678454,1684,1684,1684,1684,0
|
|
20241007,180700,325678454,1684,1684,1684,1684,0
|
|
20241007,180600,325678454,1684,1684,1684,1684,0
|
|
20241007,180500,325678454,1684,1684,1684,1684,0
|
|
20241007,180400,325678454,1684,1684,1684,1684,0
|
|
20241007,180300,325678454,1684,1684,1684,1684,0
|
|
20241007,180200,325678454,1684,1684,1684,1684,0
|
|
20241007,180100,325678454,1684,1684,1684,1684,0
|
|
20241007,180000,325678454,1684,1684,1684,1684,0
|
|
20241007,175900,325678454,1684,1684,1684,1684,0
|
|
20241007,175800,325678454,1684,1684,1684,1684,0
|
|
20241007,175700,325678454,1684,1684,1684,1684,0
|
|
20241007,175600,325678454,1684,1684,1684,1684,0
|
|
20241007,175500,325678454,1684,1684,1684,1684,0
|
|
20241007,175400,325678454,1684,1684,1684,1684,0
|
|
20241007,175300,325678454,1684,1684,1684,1684,0
|
|
20241007,175200,325678454,1684,1684,1684,1684,2526
|
|
20241007,175100,325678454,1684,1684,1684,1684,0
|
|
20241007,175000,325678454,1684,1684,1684,1684,0
|
|
20241007,174900,325678454,1684,1684,1684,1684,0
|
|
20241007,174800,325678454,1684,1684,1684,1684,0
|
|
20241007,174700,325678454,1684,1684,1684,1684,0
|
|
20241007,174600,325678454,1684,1684,1684,1684,0
|
|
20241007,174500,325678454,1684,1684,1684,1684,0
|
|
20241007,174400,325678454,1684,1684,1684,1684,0
|
|
20241007,174300,325678454,1684,1684,1684,1684,0
|
|
20241007,174200,325678454,1684,1684,1684,1684,0
|
|
20241007,174100,325678454,1684,1684,1684,1684,0
|
|
20241007,174000,325678454,1684,1684,1684,1684,0
|
|
20241007,173900,325678454,1684,1684,1684,1684,0
|
|
20241007,173800,325678454,1684,1684,1684,1684,0
|
|
20241007,173700,325678454,1684,1684,1684,1684,0
|
|
20241007,173600,325678454,1684,1684,1684,1684,0
|
|
20241007,173500,325678454,1684,1684,1684,1684,0
|
|
20241007,173400,325678454,1684,1684,1684,1684,0
|
|
20241007,173300,325678454,1684,1684,1684,1684,0
|
|
20241007,173200,325678454,1684,1684,1684,1684,0
|
|
20241007,173100,325678454,1684,1684,1684,1684,0
|
|
20241007,173000,325678454,1684,1684,1684,1684,0
|
|
20241007,172900,325678454,1684,1684,1684,1684,0
|
|
20241007,172800,325678454,1684,1684,1684,1684,0
|
|
20241007,172700,325678454,1684,1684,1684,1684,0
|
|
20241007,172600,325678454,1684,1684,1684,1684,0
|
|
20241007,172500,325678454,1684,1684,1684,1684,0
|
|
20241007,172400,325678454,1684,1684,1684,1684,0
|
|
20241007,172300,325678454,1684,1684,1684,1684,0
|
|
20241007,172200,325678454,1684,1684,1684,1684,2526
|
|
20241007,172100,325678454,1684,1684,1684,1684,0
|
|
20241007,172000,325678454,1684,1684,1684,1684,0
|
|
20241007,171900,325678454,1684,1684,1684,1684,0
|
|
20241007,171800,325678454,1684,1684,1684,1684,0
|
|
20241007,171700,325678454,1684,1684,1684,1684,0
|
|
20241007,171600,325678454,1684,1684,1684,1684,0
|
|
20241007,171500,325678454,1684,1684,1684,1684,0
|
|
20241007,171400,325678454,1684,1684,1684,1684,0
|
|
20241007,171300,325678454,1684,1684,1684,1684,0
|
|
20241007,171200,325678454,1684,1684,1684,1684,0
|
|
20241007,171100,325678454,1684,1684,1684,1684,0
|
|
20241007,171000,325678454,1684,1684,1684,1684,0
|
|
20241007,170900,325678454,1684,1684,1684,1684,0
|
|
20241007,170800,325678454,1684,1684,1684,1684,0
|
|
20241007,170700,325678454,1684,1684,1684,1684,0
|
|
20241007,170600,325678454,1684,1684,1684,1684,0
|
|
20241007,170500,325678454,1684,1684,1684,1684,0
|
|
20241007,170400,325678454,1684,1684,1684,1684,0
|
|
20241007,170300,325678454,1684,1684,1684,1684,0
|
|
20241007,170200,325678454,1684,1684,1684,1684,0
|
|
20241007,170100,325678454,1684,1684,1684,1684,0
|
|
20241007,170000,325678454,1684,1684,1684,1684,0
|
|
20241007,165900,325678454,1684,1684,1684,1684,0
|
|
20241007,165800,325678454,1684,1684,1684,1684,0
|
|
20241007,165700,325678454,1684,1684,1684,1684,0
|
|
20241007,165600,325678454,1684,1684,1684,1684,0
|
|
20241007,165500,325678454,1684,1684,1684,1684,0
|
|
20241007,165400,325678454,1684,1684,1684,1684,0
|
|
20241007,165300,325678454,1684,1684,1684,1684,0
|
|
20241007,165200,325678454,1684,1684,1684,1684,2526
|
|
20241007,165100,325678454,1684,1684,1684,1684,0
|
|
20241007,165000,325678454,1684,1684,1684,1684,0
|
|
20241007,164900,325678454,1684,1684,1684,1684,0
|
|
20241007,164800,325678454,1684,1684,1684,1684,0
|
|
20241007,164700,325678454,1684,1684,1684,1684,0
|
|
20241007,164600,325678454,1684,1684,1684,1684,0
|
|
20241007,164500,325678454,1684,1684,1684,1684,0
|
|
20241007,164400,325678454,1684,1684,1684,1684,0
|
|
20241007,164300,325678454,1684,1684,1684,1684,0
|
|
20241007,164200,325678454,1684,1684,1684,1684,0
|
|
20241007,164100,325678454,1684,1684,1684,1684,0
|
|
20241007,164000,325678454,1684,1684,1684,1684,0
|
|
20241007,163900,325678454,1684,1684,1684,1684,0
|
|
20241007,163800,325678454,1684,1684,1684,1684,0
|
|
20241007,163700,325678454,1684,1684,1684,1684,0
|
|
20241007,163600,325678454,1684,1684,1684,1684,0
|
|
20241007,163500,325678454,1684,1684,1684,1684,0
|
|
20241007,163400,325678454,1684,1684,1684,1684,0
|
|
20241007,163300,325678454,1684,1684,1684,1684,0
|
|
20241007,163200,325678454,1684,1684,1684,1684,0
|
|
20241007,163100,325678454,1684,1684,1684,1684,0
|
|
20241007,163000,325678454,1684,1684,1684,1684,0
|
|
20241007,162900,325678454,1684,1684,1684,1684,0
|
|
20241007,162800,325678454,1684,1684,1684,1684,0
|
|
20241007,162700,325678454,1684,1684,1684,1684,0
|
|
20241007,162600,325678454,1684,1684,1684,1684,0
|
|
20241007,162500,325678454,1684,1684,1684,1684,0
|
|
20241007,162400,325678454,1684,1684,1684,1684,0
|
|
20241007,162300,325678454,1684,1684,1684,1684,0
|
|
20241007,162200,325678454,1684,1684,1684,1684,2526
|
|
20241007,162100,325678454,1684,1684,1684,1684,0
|
|
20241007,162000,325678454,1684,1684,1684,1684,0
|
|
20241007,161900,325678454,1684,1684,1684,1684,0
|
|
20241007,161800,325678454,1684,1684,1684,1684,0
|
|
20241007,161700,325678454,1684,1684,1684,1684,0
|
|
20241007,161600,325678454,1684,1684,1684,1684,0
|
|
20241007,161500,325678454,1684,1684,1684,1684,0
|
|
20241007,161400,325678454,1684,1684,1684,1684,0
|
|
20241007,161300,325678454,1684,1684,1684,1684,0
|
|
20241007,161200,325678454,1684,1684,1684,1684,0
|
|
20241007,161100,325678454,1684,1684,1684,1684,0
|
|
20241007,161000,325678454,1684,1684,1684,1684,0
|
|
20241007,160900,325678454,1684,1684,1684,1684,0
|
|
20241007,160800,325678454,1684,1684,1684,1684,0
|
|
20241007,160700,325678454,1684,1684,1684,1684,0
|
|
20241007,160600,325678454,1684,1684,1684,1684,0
|
|
20241007,160500,325678454,1684,1684,1684,1684,0
|
|
20241007,160400,325678454,1684,1684,1684,1684,0
|
|
20241007,160300,325678454,1684,1684,1684,1684,0
|
|
20241007,160200,325678454,1684,1684,1684,1684,0
|
|
20241007,160100,325678454,1684,1684,1684,1684,0
|
|
20241007,160000,325678454,1684,1684,1684,1684,0
|
|
20241007,155900,325678454,1684,1684,1684,1684,0
|
|
20241007,155800,325678454,1684,1684,1684,1684,0
|
|
20241007,155700,325678454,1684,1684,1684,1684,0
|
|
20241007,155600,325678454,1684,1684,1684,1684,0
|
|
20241007,155500,325678454,1684,1684,1684,1684,0
|
|
20241007,155400,325678454,1684,1684,1684,1684,0
|
|
20241007,155300,325678454,1684,1684,1684,1684,0
|
|
20241007,155200,325678454,1684,1684,1684,1684,2526
|
|
20241007,155100,325678454,1684,1684,1684,1684,0
|
|
20241007,155000,325678454,1684,1684,1684,1684,0
|
|
20241007,154900,325678454,1684,1684,1684,1684,0
|
|
20241007,154800,325678454,1684,1684,1684,1684,0
|
|
20241007,154700,325678454,1684,1684,1684,1684,0
|
|
20241007,154600,325678454,1684,1684,1684,1684,0
|
|
20241007,154500,325678454,1684,1684,1684,1684,0
|
|
20241007,154400,325678454,1684,1684,1684,1684,0
|
|
20241007,154300,325678454,1684,1684,1684,1684,0
|
|
20241007,154200,325678454,1684,1684,1684,1684,0
|
|
20241007,154100,325678454,1684,1684,1684,1684,0
|
|
20241007,154000,325678454,1684,1684,1684,1684,0
|
|
20241007,153900,325678454,1684,1684,1684,1684,0
|
|
20241007,153800,325678454,1684,1684,1684,1684,0
|
|
20241007,153700,325678454,1684,1684,1684,1684,0
|
|
20241007,153600,325678454,1684,1684,1684,1684,0
|
|
20241007,153500,325678454,1684,1684,1684,1684,0
|
|
20241007,153400,325678454,1684,1684,1684,1684,0
|
|
20241007,153300,325678454,1684,1684,1684,1684,0
|
|
20241007,153200,325678454,1684,1684,1684,1684,0
|
|
20241007,153100,325678454,1684,1684,1684,1684,0
|
|
20241007,153000,325678454,1684,1684,1684,1684,2526
|
|
20241007,152900,321424670,1689,1689,1689,1689,0
|
|
20241007,152800,321424670,1689,1689,1689,1689,0
|
|
20241007,152700,321424670,1689,1689,1689,1689,0
|
|
20241007,152600,321424670,1689,1689,1689,1689,0
|
|
20241007,152500,321424670,1689,1689,1689,1689,0
|
|
20241007,152400,321424670,1689,1689,1689,1689,0
|
|
20241007,152300,321424670,1689,1689,1689,1689,0
|
|
20241007,152200,321424670,1689,1689,1689,1689,0
|
|
20241007,152100,321424670,1689,1689,1689,1689,0
|
|
20241007,152000,321424670,1689,1689,1689,1689,0
|
|
20241007,151900,321424670,1689,1689,1689,1689,10
|
|
20241007,151800,321407780,1689,1688,1689,1686,595
|
|
20241007,151700,320404599,1688,1688,1688,1688,1
|
|
20241007,151600,320402911,1689,1689,1689,1689,0
|
|
20241007,151500,320402911,1689,1689,1689,1689,2
|
|
20241007,151400,320399533,1689,1689,1689,1689,15
|
|
20241007,151300,320374198,1689,1689,1689,1689,2
|
|
20241007,151200,320370820,1690,1690,1690,1690,0
|
|
20241007,151100,320370820,1690,1690,1690,1690,10
|
|
20241007,151000,320353920,1691,1691,1691,1691,0
|
|
20241007,150900,320353920,1691,1691,1691,1691,0
|
|
20241007,150800,320353920,1691,1691,1691,1691,0
|
|
20241007,150700,320353920,1691,1691,1691,1691,0
|
|
20241007,150600,320353920,1691,1686,1691,1686,126
|
|
20241007,150500,320141479,1686,1686,1686,1686,10
|
|
20241007,150400,320124619,1691,1691,1691,1691,100
|
|
20241007,150300,319955519,1691,1686,1691,1686,250
|
|
20241007,150200,319533769,1691,1691,1691,1691,0
|
|
20241007,150100,319533769,1691,1691,1691,1691,0
|
|
20241007,150000,319533769,1691,1691,1691,1691,0
|
|
20241007,145900,319533769,1691,1691,1691,1691,1
|
|
20241007,145800,319532078,1684,1684,1684,1684,35
|
|
20241007,145700,319473138,1692,1692,1692,1692,0
|
|
20241007,145600,319473138,1692,1692,1692,1692,0
|
|
20241007,145500,319473138,1692,1692,1692,1692,3052
|
|
20241007,145400,314309154,1692,1692,1692,1692,150
|
|
20241007,145300,314055354,1693,1693,1693,1693,0
|
|
20241007,145200,314055354,1693,1693,1693,1693,1
|
|
20241007,145100,314053661,1683,1684,1684,1683,600
|
|
20241007,145000,313043796,1695,1695,1695,1695,0
|
|
20241007,144900,313043796,1695,1695,1695,1695,0
|
|
20241007,144800,313043796,1695,1695,1695,1695,35
|
|
20241007,144700,312984471,1696,1696,1696,1696,0
|
|
20241007,144600,312984471,1696,1696,1696,1696,0
|
|
20241007,144500,312984471,1696,1696,1696,1696,0
|
|
20241007,144400,312984471,1696,1690,1696,1690,1201
|
|
20241007,144300,310953106,1689,1689,1689,1689,0
|
|
20241007,144200,310953106,1689,1689,1689,1689,1
|
|
20241007,144100,310951417,1688,1688,1688,1688,119
|
|
20241007,144000,310750545,1688,1688,1688,1688,0
|
|
20241007,143900,310750545,1688,1688,1688,1688,3
|
|
20241007,143800,310745481,1689,1689,1689,1689,0
|
|
20241007,143700,310745481,1689,1688,1689,1682,381
|
|
20241007,143600,310104275,1690,1690,1690,1690,0
|
|
20241007,143500,310104275,1690,1690,1690,1690,1
|
|
20241007,143400,310102585,1688,1689,1689,1688,2443
|
|
20241007,143300,305976501,1689,1689,1689,1689,0
|
|
20241007,143200,305976501,1689,1689,1689,1689,1
|
|
20241007,143100,305974812,1688,1688,1688,1688,205
|
|
20241007,143000,305628772,1689,1689,1689,1689,0
|
|
20241007,142900,305628772,1689,1689,1689,1689,0
|
|
20241007,142800,305628772,1689,1689,1689,1689,10
|
|
20241007,142700,305611882,1689,1689,1689,1689,0
|
|
20241007,142600,305611882,1689,1684,1689,1684,131
|
|
20241007,142500,305391273,1689,1685,1689,1685,349
|
|
20241007,142400,304803168,1685,1687,1687,1685,91
|
|
20241007,142300,304649767,1688,1688,1688,1688,201
|
|
20241007,142200,304310479,1688,1688,1688,1688,481
|
|
20241007,142100,303498551,1690,1690,1690,1690,0
|
|
20241007,142000,303498551,1690,1690,1690,1690,245
|
|
20241007,141900,303084501,1690,1690,1690,1690,2000
|
|
20241007,141800,299704501,1690,1689,1690,1689,358
|
|
20241007,141700,299099500,1690,1690,1690,1690,1
|
|
20241007,141600,299097810,1689,1689,1689,1689,20
|
|
20241007,141500,299064030,1690,1690,1690,1690,0
|
|
20241007,141400,299064030,1690,1689,1690,1689,79
|
|
20241007,141300,298930540,1690,1690,1690,1690,0
|
|
20241007,141200,298930540,1690,1690,1690,1690,0
|
|
20241007,141100,298930540,1690,1690,1690,1690,0
|
|
20241007,141000,298930540,1690,1690,1690,1690,0
|
|
20241007,140900,298930540,1690,1690,1690,1690,0
|
|
20241007,140800,298930540,1690,1690,1690,1690,0
|
|
20241007,140700,298930540,1690,1690,1690,1690,100
|
|
20241007,140600,298761540,1690,1690,1690,1690,22
|
|
20241007,140500,298724360,1689,1689,1689,1689,0
|
|
20241007,140400,298724360,1689,1689,1689,1689,0
|
|
20241007,140300,298724360,1689,1689,1689,1689,100
|
|
20241007,140200,298555460,1690,1690,1690,1690,4
|
|
20241007,140100,298548700,1690,1690,1690,1690,0
|
|
20241007,140000,298548700,1690,1683,1690,1683,7331
|
|
20241007,135900,286183096,1684,1684,1684,1684,0
|
|
20241007,135800,286183096,1684,1684,1684,1684,0
|
|
20241007,135700,286183096,1684,1684,1684,1684,0
|
|
20241007,135600,286183096,1684,1682,1684,1681,108
|
|
20241007,135500,286001531,1684,1684,1684,1684,0
|
|
20241007,135400,286001531,1684,1684,1684,1684,0
|
|
20241007,135300,286001531,1684,1684,1684,1684,0
|
|
20241007,135200,286001531,1684,1682,1684,1682,9
|
|
20241007,135100,285986391,1684,1684,1684,1684,0
|
|
20241007,135000,285986391,1684,1684,1684,1684,0
|
|
20241007,134900,285986391,1684,1682,1684,1682,202
|
|
20241007,134800,285646623,1684,1684,1684,1684,0
|
|
20241007,134700,285646623,1684,1684,1684,1684,8
|
|
20241007,134600,285633151,1685,1685,1685,1685,0
|
|
20241007,134500,285633151,1685,1685,1685,1685,0
|
|
20241007,134400,285633151,1685,1685,1685,1685,0
|
|
20241007,134300,285633151,1685,1685,1685,1685,0
|
|
20241007,134200,285633151,1685,1685,1685,1685,0
|
|
20241007,134100,285633151,1685,1685,1685,1685,0
|
|
20241007,134000,285633151,1685,1685,1685,1685,1
|
|
20241007,133900,285631466,1682,1683,1683,1682,50
|
|
20241007,133800,285547360,1685,1685,1685,1685,1
|
|
20241007,133700,285545675,1682,1682,1682,1682,0
|
|
20241007,133600,285545675,1682,1682,1682,1682,0
|
|
20241007,133500,285545675,1682,1682,1682,1682,234
|
|
20241007,133400,285152087,1686,1686,1686,1686,0
|
|
20241007,133300,285152087,1686,1686,1686,1686,0
|
|
20241007,133200,285152087,1686,1685,1686,1685,500
|
|
20241007,133100,284309097,1685,1685,1685,1685,0
|
|
20241007,133000,284309097,1685,1685,1685,1685,0
|
|
20241007,132900,284309097,1685,1685,1685,1685,0
|
|
20241007,132800,284309097,1685,1685,1685,1685,0
|
|
20241007,132700,284309097,1685,1685,1685,1685,0
|
|
20241007,132600,284309097,1685,1685,1685,1685,0
|
|
20241007,132500,284309097,1685,1685,1685,1685,0
|
|
20241007,132400,284309097,1685,1685,1685,1685,0
|
|
20241007,132300,284309097,1685,1685,1685,1685,0
|
|
20241007,132200,284309097,1685,1685,1685,1685,0
|
|
20241007,132100,284309097,1685,1685,1685,1685,5
|
|
20241007,132000,284300672,1686,1686,1686,1686,2
|
|
20241007,131900,284297300,1687,1687,1687,1687,1
|
|
20241007,131800,284295613,1687,1687,1687,1687,14
|
|
20241007,131700,284271995,1687,1687,1687,1687,0
|
|
20241007,131600,284271995,1687,1687,1687,1687,0
|
|
20241007,131500,284271995,1687,1687,1687,1687,100
|
|
20241007,131400,284103295,1687,1687,1687,1687,0
|
|
20241007,131300,284103295,1687,1687,1687,1687,0
|
|
20241007,131200,284103295,1687,1682,1687,1682,7165
|
|
20241007,131100,272040323,1682,1682,1682,1682,51
|
|
20241007,131000,271954541,1683,1683,1683,1683,0
|
|
20241007,130900,271954541,1683,1683,1683,1683,1
|
|
20241007,130800,271952858,1680,1680,1680,1680,5
|
|
20241007,130700,271944458,1683,1683,1683,1683,1
|
|
20241007,130600,271942775,1680,1680,1680,1680,25
|
|
20241007,130500,271900775,1683,1683,1683,1683,0
|
|
20241007,130400,271900775,1683,1683,1683,1683,0
|
|
20241007,130300,271900775,1683,1683,1683,1683,0
|
|
20241007,130200,271900775,1683,1683,1683,1683,0
|
|
20241007,130100,271900775,1683,1683,1683,1683,0
|
|
20241007,130000,271900775,1683,1683,1683,1683,0
|
|
20241007,125900,271900775,1683,1683,1683,1683,2
|
|
20241007,125800,271897409,1683,1683,1683,1683,0
|
|
20241007,125700,271897409,1683,1683,1683,1683,0
|
|
20241007,125600,271897409,1683,1683,1683,1683,0
|
|
20241007,125500,271897409,1683,1683,1683,1683,0
|
|
20241007,125400,271897409,1683,1683,1683,1683,0
|
|
20241007,125300,271897409,1683,1683,1683,1683,19
|
|
20241007,125200,271865432,1683,1683,1683,1683,10
|
|
20241007,125100,271848602,1683,1683,1683,1683,0
|
|
20241007,125000,271848602,1683,1683,1683,1683,0
|
|
20241007,124900,271848602,1683,1683,1683,1683,0
|
|
20241007,124800,271848602,1683,1683,1683,1683,0
|
|
20241007,124700,271848602,1683,1683,1683,1683,0
|
|
20241007,124600,271848602,1683,1683,1683,1683,0
|
|
20241007,124500,271848602,1683,1683,1683,1683,0
|
|
20241007,124400,271848602,1683,1677,1683,1677,584
|
|
20241007,124300,270869228,1683,1683,1683,1683,580
|
|
20241007,124200,269893088,1683,1683,1683,1683,1
|
|
20241007,124100,269891405,1677,1677,1677,1677,0
|
|
20241007,124000,269891405,1677,1678,1678,1677,881
|
|
20241007,123900,268413963,1683,1683,1683,1683,0
|
|
20241007,123800,268413963,1683,1683,1683,1683,0
|
|
20241007,123700,268413963,1683,1683,1683,1683,3
|
|
20241007,123600,268408914,1680,1680,1680,1680,30
|
|
20241007,123500,268358514,1683,1680,1683,1680,71
|
|
20241007,123400,268239231,1680,1680,1680,1680,0
|
|
20241007,123300,268239231,1680,1680,1680,1680,446
|
|
20241007,123200,267489951,1683,1683,1683,1683,0
|
|
20241007,123100,267489951,1683,1683,1683,1683,0
|
|
20241007,123000,267489951,1683,1683,1683,1683,0
|
|
20241007,122900,267489951,1683,1683,1683,1683,0
|
|
20241007,122800,267489951,1683,1683,1683,1683,0
|
|
20241007,122700,267489951,1683,1683,1683,1683,74
|
|
20241007,122600,267365409,1683,1683,1683,1683,1
|
|
20241007,122500,267363726,1682,1682,1682,1682,2172
|
|
20241007,122400,263710422,1682,1682,1682,1682,547
|
|
20241007,122300,262790368,1682,1681,1682,1681,1029
|
|
20241007,122200,261060458,1681,1681,1681,1681,20
|
|
20241007,122100,261026838,1681,1681,1681,1681,0
|
|
20241007,122000,261026838,1681,1681,1681,1681,0
|
|
20241007,121900,261026838,1681,1681,1681,1681,0
|
|
20241007,121800,261026838,1681,1681,1681,1681,1
|
|
20241007,121700,261025157,1682,1682,1682,1682,0
|
|
20241007,121600,261025157,1682,1682,1682,1682,5
|
|
20241007,121500,261016747,1680,1680,1680,1680,8
|
|
20241007,121400,261003307,1680,1680,1680,1680,0
|
|
20241007,121300,261003307,1680,1680,1680,1680,0
|
|
20241007,121200,261003307,1680,1680,1680,1680,60
|
|
20241007,121100,260902507,1680,1681,1681,1680,1000
|
|
20241007,121000,259222407,1682,1682,1682,1682,0
|
|
20241007,120900,259222407,1682,1682,1682,1682,17
|
|
20241007,120800,259193813,1682,1682,1682,1682,0
|
|
20241007,120700,259193813,1682,1682,1682,1682,0
|
|
20241007,120600,259193813,1682,1682,1682,1682,0
|
|
20241007,120500,259193813,1682,1682,1682,1682,0
|
|
20241007,120400,259193813,1682,1680,1682,1677,370
|
|
20241007,120300,258572968,1681,1681,1681,1681,62
|
|
20241007,120200,258468746,1681,1681,1681,1681,3
|
|
20241007,120100,258463703,1682,1682,1682,1682,0
|
|
20241007,120000,258463703,1682,1682,1682,1682,0
|
|
20241007,115900,258463703,1682,1682,1682,1682,0
|
|
20241007,115800,258463703,1682,1682,1682,1682,0
|
|
20241007,115700,258463703,1682,1682,1682,1682,111
|
|
20241007,115600,258277001,1683,1683,1683,1683,1
|
|
20241007,115500,258275318,1681,1681,1681,1681,0
|
|
20241007,115400,258275318,1681,1681,1681,1681,999
|
|
20241007,115300,256595999,1681,1681,1681,1681,0
|
|
20241007,115200,256595999,1681,1681,1681,1681,0
|
|
20241007,115100,256595999,1681,1680,1681,1680,388
|
|
20241007,115000,255943871,1681,1681,1681,1681,1
|
|
20241007,114900,255942190,1682,1682,1682,1682,0
|
|
20241007,114800,255942190,1682,1682,1682,1682,1
|
|
20241007,114700,255940508,1676,1676,1676,1676,0
|
|
20241007,114600,255940508,1676,1676,1676,1676,300
|
|
20241007,114500,255437708,1683,1683,1683,1683,0
|
|
20241007,114400,255437708,1683,1683,1683,1683,0
|
|
20241007,114300,255437708,1683,1683,1683,1683,60
|
|
20241007,114200,255336728,1683,1683,1683,1683,1
|
|
20241007,114100,255335045,1683,1680,1683,1676,141
|
|
20241007,114000,255098322,1683,1683,1683,1683,0
|
|
20241007,113900,255098322,1683,1683,1683,1683,1
|
|
20241007,113800,255096639,1682,1682,1682,1682,2109
|
|
20241007,113700,251549301,1683,1683,1683,1683,0
|
|
20241007,113600,251549301,1683,1683,1683,1683,0
|
|
20241007,113500,251549301,1683,1683,1683,1683,0
|
|
20241007,113400,251549301,1683,1683,1683,1683,0
|
|
20241007,113300,251549301,1683,1683,1683,1683,0
|
|
20241007,113200,251549301,1683,1683,1683,1683,0
|
|
20241007,113100,251549301,1683,1678,1683,1675,2601
|
|
20241007,113000,247187394,1679,1679,1683,1679,397
|
|
20241007,112900,246520827,1682,1682,1682,1682,39
|
|
20241007,112800,246455229,1683,1683,1683,1683,0
|
|
20241007,112700,246455229,1683,1683,1683,1683,0
|
|
20241007,112600,246455229,1683,1683,1683,1683,0
|
|
20241007,112500,246455229,1683,1683,1683,1683,0
|
|
20241007,112400,246455229,1683,1683,1683,1683,0
|
|
20241007,112300,246455229,1683,1683,1683,1683,0
|
|
20241007,112200,246455229,1683,1683,1683,1683,0
|
|
20241007,112100,246455229,1683,1683,1683,1683,6
|
|
20241007,112000,246445131,1683,1683,1683,1683,0
|
|
20241007,111900,246445131,1683,1683,1683,1683,0
|
|
20241007,111800,246445131,1683,1683,1683,1683,1
|
|
20241007,111700,246443448,1678,1679,1679,1678,354
|
|
20241007,111600,245849425,1682,1682,1682,1682,60
|
|
20241007,111500,245748505,1683,1683,1683,1683,0
|
|
20241007,111400,245748505,1683,1683,1683,1683,0
|
|
20241007,111300,245748505,1683,1683,1683,1683,0
|
|
20241007,111200,245748505,1683,1683,1683,1683,0
|
|
20241007,111100,245748505,1683,1683,1683,1683,0
|
|
20241007,111000,245748505,1683,1683,1683,1683,0
|
|
20241007,110900,245748505,1683,1683,1683,1683,0
|
|
20241007,110800,245748505,1683,1683,1683,1683,0
|
|
20241007,110700,245748505,1683,1683,1683,1683,1
|
|
20241007,110600,245746822,1676,1676,1676,1676,383
|
|
20241007,110500,245104914,1683,1683,1683,1683,34
|
|
20241007,110400,245047692,1683,1683,1683,1683,0
|
|
20241007,110300,245047692,1683,1682,1683,1682,1243
|
|
20241007,110200,242956123,1682,1682,1682,1682,0
|
|
20241007,110100,242956123,1682,1682,1682,1682,0
|
|
20241007,110000,242956123,1682,1682,1682,1682,0
|
|
20241007,105900,242956123,1682,1682,1682,1682,100
|
|
20241007,105800,242787923,1683,1683,1683,1683,0
|
|
20241007,105700,242787923,1683,1683,1683,1683,0
|
|
20241007,105600,242787923,1683,1683,1683,1683,0
|
|
20241007,105500,242787923,1683,1683,1683,1683,1
|
|
20241007,105400,242786240,1674,1677,1677,1674,908
|
|
20241007,105300,241264711,1683,1683,1683,1683,0
|
|
20241007,105200,241264711,1683,1677,1683,1677,201
|
|
20241007,105100,240927628,1683,1683,1683,1679,510
|
|
20241007,105000,240071330,1679,1679,1679,1679,0
|
|
20241007,104900,240071330,1679,1679,1679,1679,6
|
|
20241007,104800,240061256,1683,1683,1683,1683,1
|
|
20241007,104700,240059573,1683,1683,1683,1683,5
|
|
20241007,104600,240051158,1683,1683,1683,1683,0
|
|
20241007,104500,240051158,1683,1683,1683,1683,1
|
|
20241007,104400,240049475,1683,1683,1683,1683,0
|
|
20241007,104300,240049475,1683,1683,1683,1683,1
|
|
20241007,104200,240047792,1683,1683,1683,1683,50
|
|
20241007,104100,239963642,1684,1684,1684,1684,0
|
|
20241007,104000,239963642,1684,1684,1684,1684,0
|
|
20241007,103900,239963642,1684,1684,1684,1684,79
|
|
20241007,103800,239830606,1683,1683,1683,1683,0
|
|
20241007,103700,239830606,1683,1683,1683,1683,0
|
|
20241007,103600,239830606,1683,1683,1683,1683,1
|
|
20241007,103500,239828923,1683,1683,1683,1683,0
|
|
20241007,103400,239828923,1683,1684,1684,1683,2
|
|
20241007,103300,239825556,1684,1684,1684,1684,500
|
|
20241007,103200,238983556,1684,1684,1684,1684,0
|
|
20241007,103100,238983556,1684,1684,1684,1684,10
|
|
20241007,103000,238966716,1684,1680,1684,1680,311
|
|
20241007,102900,238444192,1684,1684,1684,1684,0
|
|
20241007,102800,238444192,1684,1684,1684,1675,1190
|
|
20241007,102700,236446648,1684,1680,1684,1680,626
|
|
20241007,102600,235392882,1680,1680,1680,1680,423
|
|
20241007,102500,234682242,1680,1680,1680,1680,1000
|
|
20241007,102400,233002242,1680,1680,1680,1680,0
|
|
20241007,102300,233002242,1680,1680,1680,1680,156
|
|
20241007,102200,232740162,1680,1679,1680,1679,388
|
|
20241007,102100,232088510,1679,1679,1679,1679,303
|
|
20241007,102000,231579773,1675,1679,1679,1675,1100
|
|
20241007,101900,229736078,1679,1679,1679,1679,199
|
|
20241007,101800,229401957,1679,1679,1679,1679,12
|
|
20241007,101700,229381809,1680,1680,1680,1680,0
|
|
20241007,101600,229381809,1680,1680,1680,1680,0
|
|
20241007,101500,229381809,1680,1680,1680,1680,0
|
|
20241007,101400,229381809,1680,1680,1680,1680,0
|
|
20241007,101300,229381809,1680,1680,1680,1680,0
|
|
20241007,101200,229381809,1680,1674,1680,1674,2
|
|
20241007,101100,229378455,1674,1674,1674,1674,3120
|
|
20241007,101000,224155575,1673,1673,1673,1673,0
|
|
20241007,100900,224155575,1673,1673,1673,1673,0
|
|
20241007,100800,224155575,1673,1673,1673,1673,0
|
|
20241007,100700,224155575,1673,1673,1673,1673,0
|
|
20241007,100600,224155575,1673,1674,1674,1673,369
|
|
20241007,100500,223538137,1674,1674,1674,1674,490
|
|
20241007,100400,222717877,1682,1673,1682,1673,51
|
|
20241007,100300,222632104,1682,1681,1682,1681,500
|
|
20241007,100200,221791464,1682,1682,1682,1682,0
|
|
20241007,100100,221791464,1682,1682,1682,1682,31
|
|
20241007,100000,221739322,1684,1681,1684,1665,13330
|
|
20241007,095900,199466922,1685,1685,1685,1685,0
|
|
20241007,095800,199466922,1685,1683,1685,1683,504
|
|
20241007,095700,198618688,1685,1685,1685,1685,0
|
|
20241007,095600,198618688,1685,1685,1685,1685,0
|
|
20241007,095500,198618688,1685,1683,1685,1683,642
|
|
20241007,095400,197537151,1683,1683,1683,1683,0
|
|
20241007,095300,197537151,1683,1683,1683,1683,0
|
|
20241007,095200,197537151,1683,1683,1683,1683,0
|
|
20241007,095100,197537151,1683,1683,1683,1683,0
|
|
20241007,095000,197537151,1683,1683,1683,1683,0
|
|
20241007,094900,197537151,1683,1681,1683,1680,708
|
|
20241007,094800,196347157,1683,1682,1683,1680,601
|
|
20241007,094700,195336774,1683,1683,1683,1683,0
|
|
20241007,094600,195336774,1683,1683,1683,1683,7
|
|
20241007,094500,195324993,1683,1680,1683,1680,868
|
|
20241007,094400,193866636,1680,1682,1682,1680,62
|
|
20241007,094300,193762465,1682,1682,1683,1682,557
|
|
20241007,094200,192825587,1682,1682,1682,1682,3437
|
|
20241007,094100,187044553,1682,1677,1682,1677,3020
|
|
20241007,094000,181967431,1677,1677,1677,1677,232
|
|
20241007,093900,181578367,1680,1678,1680,1677,155
|
|
20241007,093800,181318376,1680,1680,1680,1680,150
|
|
20241007,093700,181066376,1681,1681,1681,1681,0
|
|
20241007,093600,181066376,1681,1681,1681,1681,59
|
|
20241007,093500,180967197,1681,1681,1681,1681,150
|
|
20241007,093400,180715047,1681,1681,1681,1681,5
|
|
20241007,093300,180706642,1682,1682,1682,1682,59
|
|
20241007,093200,180607404,1682,1681,1682,1681,254
|
|
20241007,093100,180180418,1682,1682,1682,1682,0
|
|
20241007,093000,180180418,1682,1682,1682,1682,0
|
|
20241007,092900,180180418,1682,1681,1682,1681,713
|
|
20241007,092800,178981284,1682,1682,1682,1682,0
|
|
20241007,092700,178981284,1682,1682,1682,1682,10
|
|
20241007,092600,178964464,1682,1681,1682,1681,254
|
|
20241007,092500,178537256,1682,1682,1682,1682,0
|
|
20241007,092400,178537256,1682,1673,1682,1673,2329
|
|
20241007,092300,174640812,1674,1675,1682,1674,3507
|
|
20241007,092200,168766586,1682,1682,1682,1682,0
|
|
20241007,092100,168766586,1682,1681,1682,1681,301
|
|
20241007,092000,168260604,1681,1681,1681,1678,351
|
|
20241007,091900,167670576,1682,1682,1682,1682,0
|
|
20241007,091800,167670576,1682,1682,1682,1682,0
|
|
20241007,091700,167670576,1682,1682,1682,1682,381
|
|
20241007,091600,167029734,1682,1674,1682,1674,2004
|
|
20241007,091500,163675030,1674,1674,1674,1674,1
|
|
20241007,091400,163673356,1682,1681,1682,1681,4
|
|
20241007,091300,163666630,1672,1672,1672,1671,358
|
|
20241007,091200,163068178,1672,1672,1677,1671,118
|
|
20241007,091100,162870850,1671,1681,1682,1671,226
|
|
20241007,091000,162492442,1672,1672,1683,1668,13085
|
|
20241007,090900,140574547,1670,1670,1670,1670,1857
|
|
20241007,090800,137473357,1666,1670,1670,1666,491
|
|
20241007,090700,136653391,1667,1674,1674,1667,2399
|
|
20241007,090600,132647444,1674,1674,1674,1674,29
|
|
20241007,090500,132598898,1674,1674,1674,1669,108
|
|
20241007,090400,132418391,1674,1674,1675,1671,2000
|
|
20241007,090300,129070157,1674,1674,1674,1674,2532
|
|
20241007,090200,124831589,1674,1674,1674,1674,2481
|
|
20241007,090100,120678395,1661,1688,1689,1659,21456
|
|
20241007,090000,84925674,1686,1750,1750,1660,48974
|