664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200100,561468786,1771,1771,1771,1771,6088
|
|
20241007,200000,561468786,1771,1771,1771,1771,0
|
|
20241007,195900,561468786,1771,1771,1771,1771,0
|
|
20241007,195800,561468786,1771,1771,1771,1771,0
|
|
20241007,195700,561468786,1771,1771,1771,1771,0
|
|
20241007,195600,561468786,1771,1771,1771,1771,0
|
|
20241007,195500,561468786,1771,1771,1771,1771,0
|
|
20241007,195400,561468786,1771,1771,1771,1771,0
|
|
20241007,195300,561468786,1771,1771,1771,1771,0
|
|
20241007,195200,561468786,1771,1771,1771,1771,0
|
|
20241007,195100,561468786,1771,1771,1771,1771,0
|
|
20241007,195000,561468786,1771,1771,1771,1771,0
|
|
20241007,194900,561468786,1771,1771,1771,1771,0
|
|
20241007,194800,561468786,1771,1771,1771,1771,0
|
|
20241007,194700,561468786,1771,1771,1771,1771,0
|
|
20241007,194600,561468786,1771,1771,1771,1771,0
|
|
20241007,194500,561468786,1771,1771,1771,1771,0
|
|
20241007,194400,561468786,1771,1771,1771,1771,0
|
|
20241007,194300,561468786,1771,1771,1771,1771,0
|
|
20241007,194200,561468786,1771,1771,1771,1771,0
|
|
20241007,194100,561468786,1771,1771,1771,1771,0
|
|
20241007,194000,561468786,1771,1771,1771,1771,0
|
|
20241007,193900,561468786,1771,1771,1771,1771,0
|
|
20241007,193800,561468786,1771,1771,1771,1771,0
|
|
20241007,193700,561468786,1771,1771,1771,1771,0
|
|
20241007,193600,561468786,1771,1771,1771,1771,0
|
|
20241007,193500,561468786,1771,1771,1771,1771,0
|
|
20241007,193400,561468786,1771,1771,1771,1771,0
|
|
20241007,193300,561468786,1771,1771,1771,1771,0
|
|
20241007,193200,561468786,1771,1771,1771,1771,0
|
|
20241007,193100,561468786,1771,1771,1771,1771,6088
|
|
20241007,193000,561468786,1771,1771,1771,1771,0
|
|
20241007,192900,561468786,1771,1771,1771,1771,0
|
|
20241007,192800,561468786,1771,1771,1771,1771,0
|
|
20241007,192700,561468786,1771,1771,1771,1771,0
|
|
20241007,192600,561468786,1771,1771,1771,1771,0
|
|
20241007,192500,561468786,1771,1771,1771,1771,0
|
|
20241007,192400,561468786,1771,1771,1771,1771,0
|
|
20241007,192300,561468786,1771,1771,1771,1771,0
|
|
20241007,192200,561468786,1771,1771,1771,1771,0
|
|
20241007,192100,561468786,1771,1771,1771,1771,0
|
|
20241007,192000,561468786,1771,1771,1771,1771,0
|
|
20241007,191900,561468786,1771,1771,1771,1771,0
|
|
20241007,191800,561468786,1771,1771,1771,1771,0
|
|
20241007,191700,561468786,1771,1771,1771,1771,0
|
|
20241007,191600,561468786,1771,1771,1771,1771,0
|
|
20241007,191500,561468786,1771,1771,1771,1771,0
|
|
20241007,191400,561468786,1771,1771,1771,1771,0
|
|
20241007,191300,561468786,1771,1771,1771,1771,0
|
|
20241007,191200,561468786,1771,1771,1771,1771,0
|
|
20241007,191100,561468786,1771,1771,1771,1771,0
|
|
20241007,191000,561468786,1771,1771,1771,1771,0
|
|
20241007,190900,561468786,1771,1771,1771,1771,0
|
|
20241007,190800,561468786,1771,1771,1771,1771,0
|
|
20241007,190700,561468786,1771,1771,1771,1771,0
|
|
20241007,190600,561468786,1771,1771,1771,1771,0
|
|
20241007,190500,561468786,1771,1771,1771,1771,0
|
|
20241007,190400,561468786,1771,1771,1771,1771,0
|
|
20241007,190300,561468786,1771,1771,1771,1771,0
|
|
20241007,190200,561468786,1771,1771,1771,1771,0
|
|
20241007,190100,561468786,1771,1771,1771,1771,6088
|
|
20241007,190000,561468786,1771,1771,1771,1771,0
|
|
20241007,185900,561468786,1771,1771,1771,1771,0
|
|
20241007,185800,561468786,1771,1771,1771,1771,0
|
|
20241007,185700,561468786,1771,1771,1771,1771,0
|
|
20241007,185600,561468786,1771,1771,1771,1771,0
|
|
20241007,185500,561468786,1771,1771,1771,1771,0
|
|
20241007,185400,561468786,1771,1771,1771,1771,0
|
|
20241007,185300,561468786,1771,1771,1771,1771,0
|
|
20241007,185200,561468786,1771,1771,1771,1771,0
|
|
20241007,185100,561468786,1771,1771,1771,1771,0
|
|
20241007,185000,561468786,1771,1771,1771,1771,0
|
|
20241007,184900,561468786,1771,1771,1771,1771,0
|
|
20241007,184800,561468786,1771,1771,1771,1771,0
|
|
20241007,184700,561468786,1771,1771,1771,1771,0
|
|
20241007,184600,561468786,1771,1771,1771,1771,0
|
|
20241007,184500,561468786,1771,1771,1771,1771,0
|
|
20241007,184400,561468786,1771,1771,1771,1771,0
|
|
20241007,184300,561468786,1771,1771,1771,1771,0
|
|
20241007,184200,561468786,1771,1771,1771,1771,0
|
|
20241007,184100,561468786,1771,1771,1771,1771,0
|
|
20241007,184000,561468786,1771,1771,1771,1771,0
|
|
20241007,183900,561468786,1771,1771,1771,1771,0
|
|
20241007,183800,561468786,1771,1771,1771,1771,0
|
|
20241007,183700,561468786,1771,1771,1771,1771,0
|
|
20241007,183600,561468786,1771,1771,1771,1771,0
|
|
20241007,183500,561468786,1771,1771,1771,1771,0
|
|
20241007,183400,561468786,1771,1771,1771,1771,0
|
|
20241007,183300,561468786,1771,1771,1771,1771,0
|
|
20241007,183200,561468786,1771,1771,1771,1771,0
|
|
20241007,183100,561468786,1771,1771,1771,1771,6088
|
|
20241007,183000,561468786,1771,1771,1771,1771,0
|
|
20241007,182900,561468786,1771,1771,1771,1771,0
|
|
20241007,182800,561468786,1771,1771,1771,1771,0
|
|
20241007,182700,561468786,1771,1771,1771,1771,0
|
|
20241007,182600,561468786,1771,1771,1771,1771,0
|
|
20241007,182500,561468786,1771,1771,1771,1771,0
|
|
20241007,182400,561468786,1771,1771,1771,1771,0
|
|
20241007,182300,561468786,1771,1771,1771,1771,0
|
|
20241007,182200,561468786,1771,1771,1771,1771,0
|
|
20241007,182100,561468786,1771,1771,1771,1771,0
|
|
20241007,182000,561468786,1771,1771,1771,1771,0
|
|
20241007,181900,561468786,1771,1771,1771,1771,0
|
|
20241007,181800,561468786,1771,1771,1771,1771,0
|
|
20241007,181700,561468786,1771,1771,1771,1771,0
|
|
20241007,181600,561468786,1771,1771,1771,1771,0
|
|
20241007,181500,561468786,1771,1771,1771,1771,0
|
|
20241007,181400,561468786,1771,1771,1771,1771,0
|
|
20241007,181300,561468786,1771,1771,1771,1771,0
|
|
20241007,181200,561468786,1771,1771,1771,1771,0
|
|
20241007,181100,561468786,1771,1771,1771,1771,0
|
|
20241007,181000,561468786,1771,1771,1771,1771,0
|
|
20241007,180900,561468786,1771,1771,1771,1771,0
|
|
20241007,180800,561468786,1771,1771,1771,1771,0
|
|
20241007,180700,561468786,1771,1771,1771,1771,0
|
|
20241007,180600,561468786,1771,1771,1771,1771,0
|
|
20241007,180500,561468786,1771,1771,1771,1771,0
|
|
20241007,180400,561468786,1771,1771,1771,1771,0
|
|
20241007,180300,561468786,1771,1771,1771,1771,0
|
|
20241007,180200,561468786,1771,1771,1771,1771,0
|
|
20241007,180100,561468786,1771,1771,1771,1771,6088
|
|
20241007,180000,561468786,1771,1771,1771,1771,0
|
|
20241007,175900,561468786,1771,1771,1771,1771,0
|
|
20241007,175800,561468786,1771,1771,1771,1771,0
|
|
20241007,175700,561468786,1771,1771,1771,1771,0
|
|
20241007,175600,561468786,1771,1771,1771,1771,0
|
|
20241007,175500,561468786,1771,1771,1771,1771,0
|
|
20241007,175400,561468786,1771,1771,1771,1771,0
|
|
20241007,175300,561468786,1771,1771,1771,1771,0
|
|
20241007,175200,561468786,1771,1771,1771,1771,0
|
|
20241007,175100,561468786,1771,1771,1771,1771,0
|
|
20241007,175000,561468786,1771,1771,1771,1771,0
|
|
20241007,174900,561468786,1771,1771,1771,1771,0
|
|
20241007,174800,561468786,1771,1771,1771,1771,0
|
|
20241007,174700,561468786,1771,1771,1771,1771,0
|
|
20241007,174600,561468786,1771,1771,1771,1771,0
|
|
20241007,174500,561468786,1771,1771,1771,1771,0
|
|
20241007,174400,561468786,1771,1771,1771,1771,0
|
|
20241007,174300,561468786,1771,1771,1771,1771,0
|
|
20241007,174200,561468786,1771,1771,1771,1771,0
|
|
20241007,174100,561468786,1771,1771,1771,1771,0
|
|
20241007,174000,561468786,1771,1771,1771,1771,0
|
|
20241007,173900,561468786,1771,1771,1771,1771,0
|
|
20241007,173800,561468786,1771,1771,1771,1771,0
|
|
20241007,173700,561468786,1771,1771,1771,1771,0
|
|
20241007,173600,561468786,1771,1771,1771,1771,0
|
|
20241007,173500,561468786,1771,1771,1771,1771,0
|
|
20241007,173400,561468786,1771,1771,1771,1771,0
|
|
20241007,173300,561468786,1771,1771,1771,1771,0
|
|
20241007,173200,561468786,1771,1771,1771,1771,0
|
|
20241007,173100,561468786,1771,1771,1771,1771,6088
|
|
20241007,173000,561468786,1771,1771,1771,1771,0
|
|
20241007,172900,561468786,1771,1771,1771,1771,0
|
|
20241007,172800,561468786,1771,1771,1771,1771,0
|
|
20241007,172700,561468786,1771,1771,1771,1771,0
|
|
20241007,172600,561468786,1771,1771,1771,1771,0
|
|
20241007,172500,561468786,1771,1771,1771,1771,0
|
|
20241007,172400,561468786,1771,1771,1771,1771,0
|
|
20241007,172300,561468786,1771,1771,1771,1771,0
|
|
20241007,172200,561468786,1771,1771,1771,1771,0
|
|
20241007,172100,561468786,1771,1771,1771,1771,0
|
|
20241007,172000,561468786,1771,1771,1771,1771,0
|
|
20241007,171900,561468786,1771,1771,1771,1771,0
|
|
20241007,171800,561468786,1771,1771,1771,1771,0
|
|
20241007,171700,561468786,1771,1771,1771,1771,0
|
|
20241007,171600,561468786,1771,1771,1771,1771,0
|
|
20241007,171500,561468786,1771,1771,1771,1771,0
|
|
20241007,171400,561468786,1771,1771,1771,1771,0
|
|
20241007,171300,561468786,1771,1771,1771,1771,0
|
|
20241007,171200,561468786,1771,1771,1771,1771,0
|
|
20241007,171100,561468786,1771,1771,1771,1771,0
|
|
20241007,171000,561468786,1771,1771,1771,1771,0
|
|
20241007,170900,561468786,1771,1771,1771,1771,0
|
|
20241007,170800,561468786,1771,1771,1771,1771,0
|
|
20241007,170700,561468786,1771,1771,1771,1771,0
|
|
20241007,170600,561468786,1771,1771,1771,1771,0
|
|
20241007,170500,561468786,1771,1771,1771,1771,0
|
|
20241007,170400,561468786,1771,1771,1771,1771,0
|
|
20241007,170300,561468786,1771,1771,1771,1771,0
|
|
20241007,170200,561468786,1771,1771,1771,1771,0
|
|
20241007,170100,561468786,1771,1771,1771,1771,6088
|
|
20241007,170000,561468786,1771,1771,1771,1771,0
|
|
20241007,165900,561468786,1771,1771,1771,1771,0
|
|
20241007,165800,561468786,1771,1771,1771,1771,0
|
|
20241007,165700,561468786,1771,1771,1771,1771,0
|
|
20241007,165600,561468786,1771,1771,1771,1771,0
|
|
20241007,165500,561468786,1771,1771,1771,1771,0
|
|
20241007,165400,561468786,1771,1771,1771,1771,0
|
|
20241007,165300,561468786,1771,1771,1771,1771,0
|
|
20241007,165200,561468786,1771,1771,1771,1771,0
|
|
20241007,165100,561468786,1771,1771,1771,1771,0
|
|
20241007,165000,561468786,1771,1771,1771,1771,0
|
|
20241007,164900,561468786,1771,1771,1771,1771,0
|
|
20241007,164800,561468786,1771,1771,1771,1771,0
|
|
20241007,164700,561468786,1771,1771,1771,1771,0
|
|
20241007,164600,561468786,1771,1771,1771,1771,0
|
|
20241007,164500,561468786,1771,1771,1771,1771,0
|
|
20241007,164400,561468786,1771,1771,1771,1771,0
|
|
20241007,164300,561468786,1771,1771,1771,1771,0
|
|
20241007,164200,561468786,1771,1771,1771,1771,0
|
|
20241007,164100,561468786,1771,1771,1771,1771,0
|
|
20241007,164000,561468786,1771,1771,1771,1771,0
|
|
20241007,163900,561468786,1771,1771,1771,1771,0
|
|
20241007,163800,561468786,1771,1771,1771,1771,0
|
|
20241007,163700,561468786,1771,1771,1771,1771,0
|
|
20241007,163600,561468786,1771,1771,1771,1771,0
|
|
20241007,163500,561468786,1771,1771,1771,1771,0
|
|
20241007,163400,561468786,1771,1771,1771,1771,0
|
|
20241007,163300,561468786,1771,1771,1771,1771,0
|
|
20241007,163200,561468786,1771,1771,1771,1771,0
|
|
20241007,163100,561468786,1771,1771,1771,1771,6088
|
|
20241007,163000,561468786,1771,1771,1771,1771,0
|
|
20241007,162900,561468786,1771,1771,1771,1771,0
|
|
20241007,162800,561468786,1771,1771,1771,1771,0
|
|
20241007,162700,561468786,1771,1771,1771,1771,0
|
|
20241007,162600,561468786,1771,1771,1771,1771,0
|
|
20241007,162500,561468786,1771,1771,1771,1771,0
|
|
20241007,162400,561468786,1771,1771,1771,1771,0
|
|
20241007,162300,561468786,1771,1771,1771,1771,0
|
|
20241007,162200,561468786,1771,1771,1771,1771,0
|
|
20241007,162100,561468786,1771,1771,1771,1771,0
|
|
20241007,162000,561468786,1771,1771,1771,1771,0
|
|
20241007,161900,561468786,1771,1771,1771,1771,0
|
|
20241007,161800,561468786,1771,1771,1771,1771,0
|
|
20241007,161700,561468786,1771,1771,1771,1771,0
|
|
20241007,161600,561468786,1771,1771,1771,1771,0
|
|
20241007,161500,561468786,1771,1771,1771,1771,0
|
|
20241007,161400,561468786,1771,1771,1771,1771,0
|
|
20241007,161300,561468786,1771,1771,1771,1771,0
|
|
20241007,161200,561468786,1771,1771,1771,1771,0
|
|
20241007,161100,561468786,1771,1771,1771,1771,0
|
|
20241007,161000,561468786,1771,1771,1771,1771,0
|
|
20241007,160900,561468786,1771,1771,1771,1771,0
|
|
20241007,160800,561468786,1771,1771,1771,1771,0
|
|
20241007,160700,561468786,1771,1771,1771,1771,0
|
|
20241007,160600,561468786,1771,1771,1771,1771,0
|
|
20241007,160500,561468786,1771,1771,1771,1771,0
|
|
20241007,160400,561468786,1771,1771,1771,1771,0
|
|
20241007,160300,561468786,1771,1771,1771,1771,0
|
|
20241007,160200,561468786,1771,1771,1771,1771,0
|
|
20241007,160100,561468786,1771,1771,1771,1771,6088
|
|
20241007,160000,561468786,1771,1771,1771,1771,0
|
|
20241007,155900,561468786,1771,1771,1771,1771,0
|
|
20241007,155800,561468786,1771,1771,1771,1771,0
|
|
20241007,155700,561468786,1771,1771,1771,1771,0
|
|
20241007,155600,561468786,1771,1771,1771,1771,0
|
|
20241007,155500,561468786,1771,1771,1771,1771,0
|
|
20241007,155400,561468786,1771,1771,1771,1771,0
|
|
20241007,155300,561468786,1771,1771,1771,1771,0
|
|
20241007,155200,561468786,1771,1771,1771,1771,0
|
|
20241007,155100,561468786,1771,1771,1771,1771,0
|
|
20241007,155000,561468786,1771,1771,1771,1771,0
|
|
20241007,154900,561468786,1771,1771,1771,1771,0
|
|
20241007,154800,561468786,1771,1771,1771,1771,0
|
|
20241007,154700,561468786,1771,1771,1771,1771,0
|
|
20241007,154600,561468786,1771,1771,1771,1771,0
|
|
20241007,154500,561468786,1771,1771,1771,1771,0
|
|
20241007,154400,561468786,1771,1771,1771,1771,0
|
|
20241007,154300,561468786,1771,1771,1771,1771,0
|
|
20241007,154200,561468786,1771,1771,1771,1771,0
|
|
20241007,154100,561468786,1771,1771,1771,1771,0
|
|
20241007,154000,561468786,1771,1771,1771,1771,0
|
|
20241007,153900,561468786,1771,1771,1771,1771,0
|
|
20241007,153800,561468786,1771,1771,1771,1771,0
|
|
20241007,153700,561468786,1771,1771,1771,1771,0
|
|
20241007,153600,561468786,1771,1771,1771,1771,0
|
|
20241007,153500,561468786,1771,1771,1771,1771,0
|
|
20241007,153400,561468786,1771,1771,1771,1771,0
|
|
20241007,153300,561468786,1771,1771,1771,1771,0
|
|
20241007,153200,561468786,1771,1771,1771,1771,0
|
|
20241007,153100,561468786,1771,1771,1771,1771,6088
|
|
20241007,153000,561468786,1771,1771,1771,1771,6088
|
|
20241007,152900,550686938,1775,1775,1775,1775,0
|
|
20241007,152800,550686938,1775,1775,1775,1775,0
|
|
20241007,152700,550686938,1775,1775,1775,1775,0
|
|
20241007,152600,550686938,1775,1775,1775,1775,0
|
|
20241007,152500,550686938,1775,1775,1775,1775,0
|
|
20241007,152400,550686938,1775,1775,1775,1775,0
|
|
20241007,152300,550686938,1775,1775,1775,1775,0
|
|
20241007,152200,550686938,1775,1775,1775,1775,0
|
|
20241007,152100,550686938,1775,1775,1775,1775,0
|
|
20241007,152000,550686938,1775,1775,1775,1775,0
|
|
20241007,151900,550686938,1775,1771,1775,1771,1817
|
|
20241007,151800,547466019,1771,1775,1775,1771,1240
|
|
20241007,151700,545266269,1776,1776,1776,1776,2
|
|
20241007,151600,545262717,1776,1776,1776,1776,511
|
|
20241007,151500,544355181,1776,1776,1776,1776,120
|
|
20241007,151400,544142061,1776,1776,1776,1776,100
|
|
20241007,151300,543964461,1776,1777,1777,1776,950
|
|
20241007,151200,542276941,1777,1776,1777,1776,746
|
|
20241007,151100,540951651,1775,1775,1775,1775,98
|
|
20241007,151000,540777701,1775,1773,1775,1772,2040
|
|
20241007,150900,537162140,1773,1773,1773,1773,210
|
|
20241007,150800,536789810,1772,1772,1772,1772,2
|
|
20241007,150700,536786266,1772,1772,1772,1772,772
|
|
20241007,150600,535418282,1772,1772,1772,1772,141
|
|
20241007,150500,535168430,1771,1772,1772,1771,365
|
|
20241007,150400,534521666,1772,1772,1772,1772,0
|
|
20241007,150300,534521666,1772,1772,1772,1772,160
|
|
20241007,150200,534238146,1771,1771,1771,1771,112
|
|
20241007,150100,534039794,1771,1771,1771,1771,3043
|
|
20241007,150000,528650641,1772,1772,1772,1772,170
|
|
20241007,145900,528349401,1773,1773,1773,1773,8
|
|
20241007,145800,528335217,1773,1773,1773,1773,10
|
|
20241007,145700,528317487,1773,1771,1773,1771,701
|
|
20241007,145600,527075692,1773,1771,1773,1770,501
|
|
20241007,145500,526188421,1771,1772,1772,1771,318
|
|
20241007,145400,525625187,1772,1772,1772,1772,183
|
|
20241007,145300,525300911,1773,1773,1773,1773,400
|
|
20241007,145200,524591711,1772,1772,1772,1772,1
|
|
20241007,145100,524589939,1773,1773,1773,1773,1
|
|
20241007,145000,524588166,1772,1772,1772,1772,29
|
|
20241007,144900,524536778,1772,1772,1772,1772,592
|
|
20241007,144800,523487754,1772,1772,1772,1772,9
|
|
20241007,144700,523471806,1772,1772,1772,1772,26
|
|
20241007,144600,523425734,1772,1772,1772,1772,0
|
|
20241007,144500,523425734,1772,1772,1772,1772,389
|
|
20241007,144400,522736426,1772,1772,1772,1772,18
|
|
20241007,144300,522704530,1772,1771,1772,1771,30
|
|
20241007,144200,522651395,1772,1772,1772,1772,10
|
|
20241007,144100,522633675,1772,1772,1772,1772,150
|
|
20241007,144000,522367875,1773,1773,1773,1773,3
|
|
20241007,143900,522362556,1771,1772,1773,1771,2109
|
|
20241007,143800,518624828,1771,1771,1771,1771,356
|
|
20241007,143700,517994352,1771,1771,1771,1771,25
|
|
20241007,143600,517950077,1771,1771,1771,1770,532
|
|
20241007,143500,517007919,1771,1770,1771,1770,1870
|
|
20241007,143400,513697169,1770,1770,1770,1769,179
|
|
20241007,143300,513380340,1769,1769,1769,1769,16
|
|
20241007,143200,513352036,1770,1769,1770,1769,3110
|
|
20241007,143100,507847436,1770,1770,1770,1770,12
|
|
20241007,143000,507826196,1770,1770,1770,1770,978
|
|
20241007,142900,506095136,1771,1771,1771,1771,0
|
|
20241007,142800,506095136,1771,1771,1771,1771,0
|
|
20241007,142700,506095136,1771,1771,1771,1770,415
|
|
20241007,142600,505360177,1771,1772,1772,1771,123
|
|
20241007,142500,505142232,1772,1772,1772,1772,34
|
|
20241007,142400,505081984,1772,1770,1772,1770,501
|
|
20241007,142300,504194600,1770,1770,1770,1770,30
|
|
20241007,142200,504141500,1770,1770,1770,1770,0
|
|
20241007,142100,504141500,1770,1770,1770,1770,384
|
|
20241007,142000,503461820,1770,1770,1770,1770,0
|
|
20241007,141900,503461820,1770,1770,1770,1769,1123
|
|
20241007,141800,501475052,1770,1770,1770,1770,25
|
|
20241007,141700,501430802,1770,1770,1770,1770,12
|
|
20241007,141600,501409562,1771,1771,1771,1771,0
|
|
20241007,141500,501409562,1771,1771,1771,1771,10
|
|
20241007,141400,501391852,1771,1770,1771,1770,187
|
|
20241007,141300,501060860,1772,1772,1772,1772,0
|
|
20241007,141200,501060860,1772,1772,1772,1772,10
|
|
20241007,141100,501043140,1772,1772,1772,1772,120
|
|
20241007,141000,500830500,1772,1772,1772,1772,0
|
|
20241007,140900,500830500,1772,1772,1772,1772,0
|
|
20241007,140800,500830500,1772,1772,1772,1772,0
|
|
20241007,140700,500830500,1772,1770,1772,1769,3395
|
|
20241007,140600,494823722,1771,1771,1771,1771,61
|
|
20241007,140500,494715691,1772,1772,1772,1772,0
|
|
20241007,140400,494715691,1772,1772,1772,1772,0
|
|
20241007,140300,494715691,1772,1772,1772,1772,8
|
|
20241007,140200,494701515,1772,1772,1772,1771,35
|
|
20241007,140100,494639515,1771,1771,1771,1771,50
|
|
20241007,140000,494550965,1770,1771,1771,1770,1537
|
|
20241007,135900,491830415,1772,1772,1772,1772,0
|
|
20241007,135800,491830415,1772,1772,1772,1772,25
|
|
20241007,135700,491786115,1772,1772,1772,1772,1
|
|
20241007,135600,491784343,1772,1772,1772,1772,11
|
|
20241007,135500,491764851,1773,1773,1773,1773,10
|
|
20241007,135400,491747121,1773,1773,1773,1773,0
|
|
20241007,135300,491747121,1773,1773,1773,1773,2
|
|
20241007,135200,491743575,1773,1773,1773,1773,6
|
|
20241007,135100,491732937,1774,1774,1774,1774,6
|
|
20241007,135000,491722293,1774,1774,1774,1774,4
|
|
20241007,134900,491715197,1770,1773,1773,1770,2000
|
|
20241007,134800,488174001,1774,1774,1774,1774,200
|
|
20241007,134700,487819201,1774,1774,1774,1774,4
|
|
20241007,134600,487812105,1774,1774,1774,1774,16
|
|
20241007,134500,487783721,1774,1774,1774,1774,4
|
|
20241007,134400,487776625,1774,1774,1774,1774,3
|
|
20241007,134300,487771303,1775,1775,1775,1775,4
|
|
20241007,134200,487764203,1778,1778,1778,1778,0
|
|
20241007,134100,487764203,1778,1778,1778,1778,0
|
|
20241007,134000,487764203,1778,1778,1778,1778,0
|
|
20241007,133900,487764203,1778,1778,1778,1778,1
|
|
20241007,133800,487762425,1773,1773,1773,1773,10
|
|
20241007,133700,487744695,1773,1773,1773,1773,203
|
|
20241007,133600,487384776,1778,1778,1778,1778,13
|
|
20241007,133500,487361662,1778,1778,1778,1778,0
|
|
20241007,133400,487361662,1778,1778,1778,1778,0
|
|
20241007,133300,487361662,1778,1774,1778,1774,909
|
|
20241007,133200,485746247,1775,1775,1775,1775,0
|
|
20241007,133100,485746247,1775,1775,1775,1775,0
|
|
20241007,133000,485746247,1775,1775,1775,1775,0
|
|
20241007,132900,485746247,1775,1775,1775,1775,0
|
|
20241007,132800,485746247,1775,1775,1775,1775,372
|
|
20241007,132700,485085947,1778,1778,1778,1778,0
|
|
20241007,132600,485085947,1778,1778,1778,1778,0
|
|
20241007,132500,485085947,1778,1778,1778,1778,200
|
|
20241007,132400,484730347,1778,1778,1778,1778,279
|
|
20241007,132300,484234285,1770,1770,1770,1770,1
|
|
20241007,132200,484232515,1778,1778,1778,1778,3
|
|
20241007,132100,484227181,1770,1770,1770,1770,0
|
|
20241007,132000,484227181,1770,1771,1771,1770,1089
|
|
20241007,131900,482299632,1775,1772,1775,1772,1809
|
|
20241007,131800,479090334,1775,1775,1775,1775,28
|
|
20241007,131700,479040634,1775,1775,1775,1775,0
|
|
20241007,131600,479040634,1775,1771,1775,1771,220
|
|
20241007,131500,478650934,1770,1770,1770,1770,1
|
|
20241007,131400,478649164,1775,1775,1775,1775,247
|
|
20241007,131300,478210739,1775,1775,1775,1775,0
|
|
20241007,131200,478210739,1775,1770,1775,1769,2352
|
|
20241007,131100,474049793,1775,1775,1775,1775,0
|
|
20241007,131000,474049793,1775,1775,1775,1775,0
|
|
20241007,130900,474049793,1775,1778,1778,1775,417
|
|
20241007,130800,473309504,1778,1778,1778,1778,21
|
|
20241007,130700,473272166,1770,1770,1770,1770,0
|
|
20241007,130600,473272166,1770,1770,1770,1770,1488
|
|
20241007,130500,470638406,1770,1774,1774,1770,2010
|
|
20241007,130400,467079859,1776,1776,1776,1776,0
|
|
20241007,130300,467079859,1776,1777,1777,1776,1519
|
|
20241007,130200,464381989,1779,1779,1779,1779,0
|
|
20241007,130100,464381989,1779,1778,1779,1778,5
|
|
20241007,130000,464373098,1778,1776,1778,1776,59
|
|
20241007,125900,464268304,1773,1773,1773,1773,0
|
|
20241007,125800,464268304,1773,1773,1776,1771,1072
|
|
20241007,125700,462367610,1773,1773,1773,1773,3
|
|
20241007,125600,462362291,1773,1773,1773,1773,4
|
|
20241007,125500,462355199,1773,1771,1773,1771,5
|
|
20241007,125400,462346336,1770,1770,1770,1770,0
|
|
20241007,125300,462346336,1770,1771,1771,1770,500
|
|
20241007,125200,461461268,1770,1771,1771,1770,501
|
|
20241007,125100,460574024,1770,1770,1770,1770,0
|
|
20241007,125000,460574024,1770,1770,1770,1770,0
|
|
20241007,124900,460574024,1770,1770,1770,1770,500
|
|
20241007,124800,459689024,1773,1770,1773,1770,502
|
|
20241007,124700,458800478,1773,1773,1773,1773,0
|
|
20241007,124600,458800478,1773,1773,1773,1773,0
|
|
20241007,124500,458800478,1773,1773,1773,1773,0
|
|
20241007,124400,458800478,1773,1773,1773,1773,2
|
|
20241007,124300,458796932,1770,1770,1770,1770,138
|
|
20241007,124200,458552672,1770,1768,1770,1768,1126
|
|
20241007,124100,456560104,1768,1768,1768,1768,0
|
|
20241007,124000,456560104,1768,1768,1768,1768,100
|
|
20241007,123900,456383304,1766,1766,1766,1766,0
|
|
20241007,123800,456383304,1766,1766,1766,1766,43
|
|
20241007,123700,456307366,1768,1768,1768,1768,0
|
|
20241007,123600,456307366,1768,1768,1768,1768,0
|
|
20241007,123500,456307366,1768,1768,1768,1768,3
|
|
20241007,123400,456302062,1768,1768,1768,1768,57
|
|
20241007,123300,456201286,1768,1767,1768,1766,1012
|
|
20241007,123200,454413561,1767,1768,1768,1767,275
|
|
20241007,123100,453927406,1768,1768,1768,1768,171
|
|
20241007,123000,453625078,1768,1768,1768,1768,50
|
|
20241007,122900,453536678,1769,1769,1769,1769,159
|
|
20241007,122800,453255407,1767,1767,1767,1767,88
|
|
20241007,122700,453099911,1765,1767,1767,1765,413
|
|
20241007,122600,452370739,1767,1767,1767,1767,0
|
|
20241007,122500,452370739,1767,1767,1767,1767,0
|
|
20241007,122400,452370739,1767,1776,1776,1767,18949
|
|
20241007,122300,418844646,1780,1780,1780,1780,0
|
|
20241007,122200,418844646,1780,1777,1780,1777,84
|
|
20241007,122100,418695198,1780,1779,1780,1779,1090
|
|
20241007,122000,416755148,1780,1780,1780,1780,1
|
|
20241007,121900,416753368,1780,1775,1780,1775,130
|
|
20241007,121800,416522593,1775,1775,1775,1775,101
|
|
20241007,121700,416343318,1775,1775,1775,1775,30
|
|
20241007,121600,416290068,1775,1779,1779,1775,5017
|
|
20241007,121500,407380767,1780,1780,1780,1780,0
|
|
20241007,121400,407380767,1780,1779,1780,1779,49
|
|
20241007,121300,407293553,1780,1779,1780,1779,16
|
|
20241007,121200,407265088,1779,1779,1779,1779,100
|
|
20241007,121100,407087188,1780,1780,1780,1780,155
|
|
20241007,121000,406811288,1780,1780,1780,1780,0
|
|
20241007,120900,406811288,1780,1780,1780,1779,208
|
|
20241007,120800,406441051,1780,1780,1780,1780,5
|
|
20241007,120700,406432151,1780,1780,1780,1780,15
|
|
20241007,120600,406405451,1780,1779,1780,1779,26
|
|
20241007,120500,406359172,1779,1779,1779,1779,59
|
|
20241007,120400,406254211,1779,1780,1780,1779,328
|
|
20241007,120300,405670374,1781,1781,1781,1781,4
|
|
20241007,120200,405663250,1781,1781,1781,1781,10
|
|
20241007,120100,405645440,1781,1781,1781,1781,156
|
|
20241007,120000,405367604,1782,1782,1782,1782,527
|
|
20241007,115900,404428490,1781,1780,1781,1780,1931
|
|
20241007,115800,400989838,1780,1780,1780,1780,4
|
|
20241007,115700,400982718,1780,1780,1780,1780,4
|
|
20241007,115600,400975598,1778,1778,1778,1778,0
|
|
20241007,115500,400975598,1778,1778,1778,1778,306
|
|
20241007,115400,400431530,1777,1776,1777,1776,496
|
|
20241007,115300,399550338,1777,1777,1777,1777,1
|
|
20241007,115200,399548561,1774,1775,1775,1774,29
|
|
20241007,115100,399497104,1775,1777,1777,1775,5
|
|
20241007,115000,399488221,1775,1776,1776,1775,8
|
|
20241007,114900,399474017,1774,1775,1775,1774,154
|
|
20241007,114800,399200816,1774,1775,1775,1774,17
|
|
20241007,114700,399170657,1775,1775,1775,1775,5
|
|
20241007,114600,399161782,1775,1775,1775,1775,1
|
|
20241007,114500,399160007,1775,1775,1775,1775,0
|
|
20241007,114400,399160007,1775,1775,1775,1775,1
|
|
20241007,114300,399158232,1775,1773,1775,1773,12
|
|
20241007,114200,399136934,1772,1772,1772,1772,0
|
|
20241007,114100,399136934,1772,1772,1772,1772,0
|
|
20241007,114000,399136934,1772,1772,1772,1772,0
|
|
20241007,113900,399136934,1772,1772,1772,1772,1
|
|
20241007,113800,399135162,1771,1771,1771,1771,1
|
|
20241007,113700,399133391,1771,1777,1777,1771,2160
|
|
20241007,113600,395303431,1778,1778,1778,1778,0
|
|
20241007,113500,395303431,1778,1778,1778,1778,0
|
|
20241007,113400,395303431,1778,1778,1778,1778,0
|
|
20241007,113300,395303431,1778,1778,1778,1778,0
|
|
20241007,113200,395303431,1778,1778,1778,1778,15
|
|
20241007,113100,395276761,1778,1778,1778,1778,6
|
|
20241007,113000,395266093,1778,1778,1778,1778,2
|
|
20241007,112900,395262537,1779,1779,1779,1779,10
|
|
20241007,112800,395244747,1780,1780,1780,1780,1065
|
|
20241007,112700,393349047,1780,1779,1780,1779,400
|
|
20241007,112600,392637055,1780,1780,1780,1780,0
|
|
20241007,112500,392637055,1780,1780,1780,1780,0
|
|
20241007,112400,392637055,1780,1780,1780,1780,301
|
|
20241007,112300,392101275,1777,1774,1777,1774,2098
|
|
20241007,112200,388375144,1775,1775,1775,1775,50
|
|
20241007,112100,388286394,1775,1773,1775,1773,1741
|
|
20241007,112000,385196990,1773,1773,1773,1773,1
|
|
20241007,111900,385195217,1773,1773,1773,1773,134
|
|
20241007,111800,384957635,1773,1774,1774,1773,230
|
|
20241007,111700,384549645,1774,1774,1774,1770,8
|
|
20241007,111600,384535457,1774,1774,1774,1774,301
|
|
20241007,111500,384001483,1769,1769,1769,1769,0
|
|
20241007,111400,384001483,1769,1769,1769,1769,30
|
|
20241007,111300,383948413,1769,1769,1769,1769,0
|
|
20241007,111200,383948413,1769,1769,1769,1769,3485
|
|
20241007,111100,377783448,1769,1772,1775,1769,4544
|
|
20241007,111000,369722055,1768,1772,1773,1768,659
|
|
20241007,110900,368555878,1772,1772,1772,1772,3
|
|
20241007,110800,368550562,1769,1769,1769,1769,305
|
|
20241007,110700,368011017,1768,1769,1769,1768,818
|
|
20241007,110600,366564781,1774,1774,1774,1774,44
|
|
20241007,110500,366486725,1769,1769,1775,1769,29
|
|
20241007,110400,366435310,1769,1769,1769,1769,1
|
|
20241007,110300,366433541,1769,1775,1775,1769,168
|
|
20241007,110200,366135371,1775,1775,1775,1775,1
|
|
20241007,110100,366133596,1776,1776,1776,1776,6
|
|
20241007,110000,366122940,1776,1776,1776,1776,0
|
|
20241007,105900,366122940,1776,1776,1776,1776,559
|
|
20241007,105800,365130156,1769,1767,1769,1767,6
|
|
20241007,105700,365119552,1776,1769,1776,1767,902
|
|
20241007,105600,363524922,1767,1767,1767,1767,10
|
|
20241007,105500,363507252,1767,1769,1769,1767,1703
|
|
20241007,105400,360497753,1770,1776,1776,1770,1447
|
|
20241007,105300,357934693,1776,1776,1776,1776,0
|
|
20241007,105200,357934693,1776,1776,1776,1776,10
|
|
20241007,105100,357916933,1770,1777,1777,1770,395
|
|
20241007,105000,357217316,1777,1776,1777,1776,10
|
|
20241007,104900,357199551,1780,1775,1780,1775,75
|
|
20241007,104800,357066066,1775,1777,1780,1775,1185
|
|
20241007,104700,354961615,1781,1781,1781,1781,0
|
|
20241007,104600,354961615,1781,1781,1781,1781,2
|
|
20241007,104500,354958053,1776,1776,1776,1776,5
|
|
20241007,104400,354949173,1782,1782,1782,1782,5
|
|
20241007,104300,354940263,1782,1780,1782,1780,944
|
|
20241007,104200,353259763,1780,1777,1780,1777,2239
|
|
20241007,104100,349275543,1777,1776,1777,1776,41
|
|
20241007,104000,349202722,1775,1775,1775,1775,0
|
|
20241007,103900,349202722,1775,1775,1775,1770,889
|
|
20241007,103800,347628136,1776,1776,1776,1776,0
|
|
20241007,103700,347628136,1776,1776,1776,1776,0
|
|
20241007,103600,347628136,1776,1776,1776,1776,865
|
|
20241007,103500,346091896,1778,1778,1778,1778,16
|
|
20241007,103400,346063448,1768,1778,1778,1768,5400
|
|
20241007,103300,336503750,1778,1778,1778,1775,1190
|
|
20241007,103200,334387936,1778,1778,1778,1778,70
|
|
20241007,103100,334263476,1778,1778,1778,1778,1
|
|
20241007,103000,334261698,1773,1778,1778,1773,850
|
|
20241007,102900,332751798,1778,1777,1778,1776,164
|
|
20241007,102800,332460216,1778,1778,1778,1778,1
|
|
20241007,102700,332458438,1772,1772,1772,1771,1000
|
|
20241007,102600,330687048,1772,1772,1772,1772,10
|
|
20241007,102500,330669328,1770,1771,1771,1770,36
|
|
20241007,102400,330605573,1771,1771,1771,1771,766
|
|
20241007,102300,329248987,1770,1770,1770,1770,10532
|
|
20241007,102200,310607347,1770,1770,1770,1770,10
|
|
20241007,102100,310589647,1768,1778,1778,1768,1911
|
|
20241007,102000,307205763,1770,1772,1772,1770,206
|
|
20241007,101900,306840909,1771,1776,1776,1771,627
|
|
20241007,101800,305730000,1778,1774,1778,1773,770
|
|
20241007,101700,304364657,1774,1773,1774,1773,470
|
|
20241007,101600,303531337,1773,1778,1778,1772,1657
|
|
20241007,101500,300589332,1778,1778,1778,1778,357
|
|
20241007,101400,299954586,1778,1779,1779,1778,38
|
|
20241007,101300,299887017,1784,1783,1784,1778,3432
|
|
20241007,101200,293778264,1785,1785,1785,1785,207
|
|
20241007,101100,293408769,1785,1785,1785,1785,50
|
|
20241007,101000,293319519,1785,1785,1785,1784,320
|
|
20241007,100900,292748371,1784,1786,1786,1784,167
|
|
20241007,100800,292450439,1784,1787,1787,1784,67
|
|
20241007,100700,292330908,1784,1790,1790,1784,9887
|
|
20241007,100600,274659931,1790,1795,1795,1790,401
|
|
20241007,100500,273941641,1789,1789,1790,1789,2519
|
|
20241007,100400,269435099,1796,1797,1797,1788,1339
|
|
20241007,100300,267031361,1796,1794,1797,1788,3428
|
|
20241007,100200,260874882,1795,1787,1797,1787,1442
|
|
20241007,100100,258294286,1797,1797,1797,1795,847
|
|
20241007,100000,256772298,1797,1784,1797,1784,11107
|
|
20241007,095900,236863343,1788,1786,1788,1783,3508
|
|
20241007,095800,230593635,1787,1787,1787,1787,821
|
|
20241007,095700,229126508,1787,1787,1787,1787,11
|
|
20241007,095600,229106851,1783,1787,1788,1783,648
|
|
20241007,095500,227948242,1788,1788,1788,1788,40
|
|
20241007,095400,227876722,1781,1781,1781,1781,64
|
|
20241007,095300,227762738,1789,1788,1789,1781,896
|
|
20241007,095200,226161886,1788,1788,1788,1788,1330
|
|
20241007,095100,223783846,1788,1788,1788,1788,4642
|
|
20241007,095000,215483950,1789,1781,1789,1781,5419
|
|
20241007,094900,205799584,1784,1784,1784,1783,153
|
|
20241007,094800,205526642,1784,1783,1784,1783,1042
|
|
20241007,094700,203667734,1784,1783,1785,1783,6741
|
|
20241007,094600,191640701,1783,1775,1783,1775,8358
|
|
20241007,094500,176766149,1772,1772,1772,1772,15
|
|
20241007,094400,176739569,1775,1770,1775,1770,1621
|
|
20241007,094300,173870164,1770,1772,1772,1770,1683
|
|
20241007,094200,170890984,1772,1772,1772,1772,1
|
|
20241007,094100,170889212,1777,1777,1777,1777,0
|
|
20241007,094000,170889212,1777,1779,1779,1773,1587
|
|
20241007,093900,168072747,1779,1780,1780,1779,195
|
|
20241007,093800,167725719,1780,1780,1780,1779,494
|
|
20241007,093700,166846409,1780,1777,1780,1777,588
|
|
20241007,093600,165799781,1777,1781,1781,1777,1488
|
|
20241007,093500,163150190,1782,1781,1782,1781,359
|
|
20241007,093400,162510803,1781,1782,1782,1781,1514
|
|
20241007,093300,159814355,1781,1780,1782,1780,443
|
|
20241007,093200,159025501,1780,1779,1784,1779,1941
|
|
20241007,093100,155565934,1779,1776,1779,1775,16706
|
|
20241007,093000,125896132,1775,1779,1779,1775,2653
|
|
20241007,092900,121180992,1778,1784,1785,1778,6410
|
|
20241007,092800,109745762,1784,1779,1784,1779,2500
|
|
20241007,092700,105295345,1774,1768,1780,1768,14680
|
|
20241007,092600,79253682,1768,1768,1768,1768,123
|
|
20241007,092500,79036218,1770,1763,1770,1763,505
|
|
20241007,092400,78145868,1763,1763,1763,1763,45
|
|
20241007,092300,78066533,1763,1765,1765,1762,1700
|
|
20241007,092200,75069229,1772,1772,1772,1765,147
|
|
20241007,092100,74808836,1772,1762,1773,1762,568
|
|
20241007,092000,73802390,1769,1772,1776,1769,3172
|
|
20241007,091900,68181310,1772,1762,1772,1762,4454
|
|
20241007,091800,60300059,1762,1764,1765,1762,889
|
|
20241007,091700,58731848,1764,1763,1764,1763,240
|
|
20241007,091600,58308678,1763,1757,1774,1757,7553
|
|
20241007,091500,44965576,1755,1750,1755,1750,17
|
|
20241007,091400,44935779,1750,1750,1750,1750,870
|
|
20241007,091300,43413279,1750,1750,1750,1750,581
|
|
20241007,091200,42396529,1750,1750,1755,1750,4424
|
|
20241007,091100,34647484,1745,1732,1750,1732,3975
|
|
20241007,091000,27738616,1732,1723,1732,1723,31
|
|
20241007,090900,27684933,1723,1724,1731,1723,2411
|
|
20241007,090800,23526597,1724,1724,1724,1724,81
|
|
20241007,090700,23386953,1724,1729,1729,1724,753
|
|
20241007,090600,22088379,1727,1728,1729,1727,3583
|
|
20241007,090500,15898176,1739,1739,1739,1739,18
|
|
20241007,090400,15866874,1734,1738,1739,1734,1309
|
|
20241007,090300,13591947,1734,1733,1734,1733,1021
|
|
20241007,090200,11821687,1733,1732,1733,1721,3574
|
|
20241007,090100,5638971,1732,1732,1732,1732,10
|
|
20241007,090000,5621651,1733,1733,1733,1723,3247
|