600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185700,758731047,1486,1486,1486,1486,10382
|
|
20241024,185600,758731047,1486,1486,1486,1486,0
|
|
20241024,185500,758731047,1486,1486,1486,1486,0
|
|
20241024,185400,758731047,1486,1486,1486,1486,0
|
|
20241024,185300,758731047,1486,1486,1486,1486,0
|
|
20241024,185200,758731047,1486,1486,1486,1486,0
|
|
20241024,185100,758731047,1486,1486,1486,1486,0
|
|
20241024,185000,758731047,1486,1486,1486,1486,0
|
|
20241024,184900,758731047,1486,1486,1486,1486,0
|
|
20241024,184800,758731047,1486,1486,1486,1486,0
|
|
20241024,184700,758731047,1486,1486,1486,1486,0
|
|
20241024,184600,758731047,1486,1486,1486,1486,0
|
|
20241024,184500,758731047,1486,1486,1486,1486,0
|
|
20241024,184400,758731047,1486,1486,1486,1486,0
|
|
20241024,184300,758731047,1486,1486,1486,1486,0
|
|
20241024,184200,758731047,1486,1486,1486,1486,0
|
|
20241024,184100,758731047,1486,1486,1486,1486,0
|
|
20241024,184000,758731047,1486,1486,1486,1486,0
|
|
20241024,183900,758731047,1486,1486,1486,1486,0
|
|
20241024,183800,758731047,1486,1486,1486,1486,0
|
|
20241024,183700,758731047,1486,1486,1486,1486,0
|
|
20241024,183600,758731047,1486,1486,1486,1486,0
|
|
20241024,183500,758731047,1486,1486,1486,1486,0
|
|
20241024,183400,758731047,1486,1486,1486,1486,0
|
|
20241024,183300,758731047,1486,1486,1486,1486,0
|
|
20241024,183200,758731047,1486,1486,1486,1486,0
|
|
20241024,183100,758731047,1486,1486,1486,1486,0
|
|
20241024,183000,758731047,1486,1486,1486,1486,0
|
|
20241024,182900,758731047,1486,1486,1486,1486,0
|
|
20241024,182800,758731047,1486,1486,1486,1486,0
|
|
20241024,182700,758731047,1486,1486,1486,1486,10382
|
|
20241024,182600,758731047,1486,1486,1486,1486,0
|
|
20241024,182500,758731047,1486,1486,1486,1486,0
|
|
20241024,182400,758731047,1486,1486,1486,1486,0
|
|
20241024,182300,758731047,1486,1486,1486,1486,0
|
|
20241024,182200,758731047,1486,1486,1486,1486,0
|
|
20241024,182100,758731047,1486,1486,1486,1486,0
|
|
20241024,182000,758731047,1486,1486,1486,1486,0
|
|
20241024,181900,758731047,1486,1486,1486,1486,0
|
|
20241024,181800,758731047,1486,1486,1486,1486,0
|
|
20241024,181700,758731047,1486,1486,1486,1486,0
|
|
20241024,181600,758731047,1486,1486,1486,1486,0
|
|
20241024,181500,758731047,1486,1486,1486,1486,0
|
|
20241024,181400,758731047,1486,1486,1486,1486,0
|
|
20241024,181300,758731047,1486,1486,1486,1486,0
|
|
20241024,181200,758731047,1486,1486,1486,1486,0
|
|
20241024,181100,758731047,1486,1486,1486,1486,0
|
|
20241024,181000,758731047,1486,1486,1486,1486,0
|
|
20241024,180900,758731047,1486,1486,1486,1486,0
|
|
20241024,180800,758731047,1486,1486,1486,1486,0
|
|
20241024,180700,758731047,1486,1486,1486,1486,0
|
|
20241024,180600,758731047,1486,1486,1486,1486,0
|
|
20241024,180500,758731047,1486,1486,1486,1486,0
|
|
20241024,180400,758731047,1486,1486,1486,1486,0
|
|
20241024,180300,758731047,1486,1486,1486,1486,0
|
|
20241024,180200,758731047,1486,1486,1486,1486,0
|
|
20241024,180100,758731047,1486,1486,1486,1486,0
|
|
20241024,180000,758731047,1486,1486,1486,1486,0
|
|
20241024,175900,758731047,1486,1486,1486,1486,0
|
|
20241024,175800,758731047,1486,1486,1486,1486,0
|
|
20241024,175700,758731047,1486,1486,1486,1486,10382
|
|
20241024,175600,758731047,1486,1486,1486,1486,0
|
|
20241024,175500,758731047,1486,1486,1486,1486,0
|
|
20241024,175400,758731047,1486,1486,1486,1486,0
|
|
20241024,175300,758731047,1486,1486,1486,1486,0
|
|
20241024,175200,758731047,1486,1486,1486,1486,0
|
|
20241024,175100,758731047,1486,1486,1486,1486,0
|
|
20241024,175000,758731047,1486,1486,1486,1486,0
|
|
20241024,174900,758731047,1486,1486,1486,1486,0
|
|
20241024,174800,758731047,1486,1486,1486,1486,0
|
|
20241024,174700,758731047,1486,1486,1486,1486,0
|
|
20241024,174600,758731047,1486,1486,1486,1486,0
|
|
20241024,174500,758731047,1486,1486,1486,1486,0
|
|
20241024,174400,758731047,1486,1486,1486,1486,0
|
|
20241024,174300,758731047,1486,1486,1486,1486,0
|
|
20241024,174200,758731047,1486,1486,1486,1486,0
|
|
20241024,174100,758731047,1486,1486,1486,1486,0
|
|
20241024,174000,758731047,1486,1486,1486,1486,0
|
|
20241024,173900,758731047,1486,1486,1486,1486,0
|
|
20241024,173800,758731047,1486,1486,1486,1486,0
|
|
20241024,173700,758731047,1486,1486,1486,1486,0
|
|
20241024,173600,758731047,1486,1486,1486,1486,0
|
|
20241024,173500,758731047,1486,1486,1486,1486,0
|
|
20241024,173400,758731047,1486,1486,1486,1486,0
|
|
20241024,173300,758731047,1486,1486,1486,1486,0
|
|
20241024,173200,758731047,1486,1486,1486,1486,0
|
|
20241024,173100,758731047,1486,1486,1486,1486,0
|
|
20241024,173000,758731047,1486,1486,1486,1486,0
|
|
20241024,172900,758731047,1486,1486,1486,1486,0
|
|
20241024,172800,758731047,1486,1486,1486,1486,0
|
|
20241024,172700,758731047,1486,1486,1486,1486,10382
|
|
20241024,172600,758731047,1486,1486,1486,1486,0
|
|
20241024,172500,758731047,1486,1486,1486,1486,0
|
|
20241024,172400,758731047,1486,1486,1486,1486,0
|
|
20241024,172300,758731047,1486,1486,1486,1486,0
|
|
20241024,172200,758731047,1486,1486,1486,1486,0
|
|
20241024,172100,758731047,1486,1486,1486,1486,0
|
|
20241024,172000,758731047,1486,1486,1486,1486,0
|
|
20241024,171900,758731047,1486,1486,1486,1486,0
|
|
20241024,171800,758731047,1486,1486,1486,1486,0
|
|
20241024,171700,758731047,1486,1486,1486,1486,0
|
|
20241024,171600,758731047,1486,1486,1486,1486,0
|
|
20241024,171500,758731047,1486,1486,1486,1486,0
|
|
20241024,171400,758731047,1486,1486,1486,1486,0
|
|
20241024,171300,758731047,1486,1486,1486,1486,0
|
|
20241024,171200,758731047,1486,1486,1486,1486,0
|
|
20241024,171100,758731047,1486,1486,1486,1486,0
|
|
20241024,171000,758731047,1486,1486,1486,1486,0
|
|
20241024,170900,758731047,1486,1486,1486,1486,0
|
|
20241024,170800,758731047,1486,1486,1486,1486,0
|
|
20241024,170700,758731047,1486,1486,1486,1486,0
|
|
20241024,170600,758731047,1486,1486,1486,1486,0
|
|
20241024,170500,758731047,1486,1486,1486,1486,0
|
|
20241024,170400,758731047,1486,1486,1486,1486,0
|
|
20241024,170300,758731047,1486,1486,1486,1486,0
|
|
20241024,170200,758731047,1486,1486,1486,1486,0
|
|
20241024,170100,758731047,1486,1486,1486,1486,0
|
|
20241024,170000,758731047,1486,1486,1486,1486,0
|
|
20241024,165900,758731047,1486,1486,1486,1486,0
|
|
20241024,165800,758731047,1486,1486,1486,1486,0
|
|
20241024,165700,758731047,1486,1486,1486,1486,10382
|
|
20241024,165600,758731047,1486,1486,1486,1486,0
|
|
20241024,165500,758731047,1486,1486,1486,1486,0
|
|
20241024,165400,758731047,1486,1486,1486,1486,0
|
|
20241024,165300,758731047,1486,1486,1486,1486,0
|
|
20241024,165200,758731047,1486,1486,1486,1486,0
|
|
20241024,165100,758731047,1486,1486,1486,1486,0
|
|
20241024,165000,758731047,1486,1486,1486,1486,0
|
|
20241024,164900,758731047,1486,1486,1486,1486,0
|
|
20241024,164800,758731047,1486,1486,1486,1486,0
|
|
20241024,164700,758731047,1486,1486,1486,1486,0
|
|
20241024,164600,758731047,1486,1486,1486,1486,0
|
|
20241024,164500,758731047,1486,1486,1486,1486,0
|
|
20241024,164400,758731047,1486,1486,1486,1486,0
|
|
20241024,164300,758731047,1486,1486,1486,1486,0
|
|
20241024,164200,758731047,1486,1486,1486,1486,0
|
|
20241024,164100,758731047,1486,1486,1486,1486,0
|
|
20241024,164000,758731047,1486,1486,1486,1486,0
|
|
20241024,163900,758731047,1486,1486,1486,1486,0
|
|
20241024,163800,758731047,1486,1486,1486,1486,0
|
|
20241024,163700,758731047,1486,1486,1486,1486,0
|
|
20241024,163600,758731047,1486,1486,1486,1486,0
|
|
20241024,163500,758731047,1486,1486,1486,1486,0
|
|
20241024,163400,758731047,1486,1486,1486,1486,0
|
|
20241024,163300,758731047,1486,1486,1486,1486,0
|
|
20241024,163200,758731047,1486,1486,1486,1486,0
|
|
20241024,163100,758731047,1486,1486,1486,1486,0
|
|
20241024,163000,758731047,1486,1486,1486,1486,0
|
|
20241024,162900,758731047,1486,1486,1486,1486,0
|
|
20241024,162800,758731047,1486,1486,1486,1486,0
|
|
20241024,162700,758731047,1486,1486,1486,1486,10382
|
|
20241024,162600,758731047,1486,1486,1486,1486,0
|
|
20241024,162500,758731047,1486,1486,1486,1486,0
|
|
20241024,162400,758731047,1486,1486,1486,1486,0
|
|
20241024,162300,758731047,1486,1486,1486,1486,0
|
|
20241024,162200,758731047,1486,1486,1486,1486,0
|
|
20241024,162100,758731047,1486,1486,1486,1486,0
|
|
20241024,162000,758731047,1486,1486,1486,1486,0
|
|
20241024,161900,758731047,1486,1486,1486,1486,0
|
|
20241024,161800,758731047,1486,1486,1486,1486,0
|
|
20241024,161700,758731047,1486,1486,1486,1486,0
|
|
20241024,161600,758731047,1486,1486,1486,1486,0
|
|
20241024,161500,758731047,1486,1486,1486,1486,0
|
|
20241024,161400,758731047,1486,1486,1486,1486,0
|
|
20241024,161300,758731047,1486,1486,1486,1486,0
|
|
20241024,161200,758731047,1486,1486,1486,1486,0
|
|
20241024,161100,758731047,1486,1486,1486,1486,0
|
|
20241024,161000,758731047,1486,1486,1486,1486,0
|
|
20241024,160900,758731047,1486,1486,1486,1486,0
|
|
20241024,160800,758731047,1486,1486,1486,1486,0
|
|
20241024,160700,758731047,1486,1486,1486,1486,0
|
|
20241024,160600,758731047,1486,1486,1486,1486,0
|
|
20241024,160500,758731047,1486,1486,1486,1486,0
|
|
20241024,160400,758731047,1486,1486,1486,1486,0
|
|
20241024,160300,758731047,1486,1486,1486,1486,0
|
|
20241024,160200,758731047,1486,1486,1486,1486,0
|
|
20241024,160100,758731047,1486,1486,1486,1486,0
|
|
20241024,160000,758731047,1486,1486,1486,1486,0
|
|
20241024,155900,758731047,1486,1486,1486,1486,0
|
|
20241024,155800,758731047,1486,1486,1486,1486,0
|
|
20241024,155700,758731047,1486,1486,1486,1486,10382
|
|
20241024,155600,758731047,1486,1486,1486,1486,0
|
|
20241024,155500,758731047,1486,1486,1486,1486,0
|
|
20241024,155400,758731047,1486,1486,1486,1486,0
|
|
20241024,155300,758731047,1486,1486,1486,1486,0
|
|
20241024,155200,758731047,1486,1486,1486,1486,0
|
|
20241024,155100,758731047,1486,1486,1486,1486,0
|
|
20241024,155000,758731047,1486,1486,1486,1486,0
|
|
20241024,154900,758731047,1486,1486,1486,1486,0
|
|
20241024,154800,758731047,1486,1486,1486,1486,0
|
|
20241024,154700,758731047,1486,1486,1486,1486,0
|
|
20241024,154600,758731047,1486,1486,1486,1486,0
|
|
20241024,154500,758731047,1486,1486,1486,1486,0
|
|
20241024,154400,758731047,1486,1486,1486,1486,0
|
|
20241024,154300,758731047,1486,1486,1486,1486,0
|
|
20241024,154200,758731047,1486,1486,1486,1486,0
|
|
20241024,154100,758731047,1486,1486,1486,1486,0
|
|
20241024,154000,758731047,1486,1486,1486,1486,0
|
|
20241024,153900,758731047,1486,1486,1486,1486,0
|
|
20241024,153800,758731047,1486,1486,1486,1486,0
|
|
20241024,153700,758731047,1486,1486,1486,1486,0
|
|
20241024,153600,758731047,1486,1486,1486,1486,0
|
|
20241024,153500,758731047,1486,1486,1486,1486,0
|
|
20241024,153400,758731047,1486,1486,1486,1486,0
|
|
20241024,153300,758731047,1486,1486,1486,1486,0
|
|
20241024,153200,758731047,1486,1486,1486,1486,0
|
|
20241024,153100,758731047,1486,1486,1486,1486,0
|
|
20241024,153000,758731047,1486,1486,1486,1486,10382
|
|
20241024,152900,743303395,1481,1481,1481,1481,0
|
|
20241024,152800,743303395,1481,1481,1481,1481,0
|
|
20241024,152700,743303395,1481,1481,1481,1481,0
|
|
20241024,152600,743303395,1481,1481,1481,1481,0
|
|
20241024,152500,743303395,1481,1481,1481,1481,0
|
|
20241024,152400,743303395,1481,1481,1481,1481,0
|
|
20241024,152300,743303395,1481,1481,1481,1481,0
|
|
20241024,152200,743303395,1481,1481,1481,1481,0
|
|
20241024,152100,743303395,1481,1481,1481,1481,0
|
|
20241024,152000,743303395,1481,1481,1481,1481,0
|
|
20241024,151900,743303395,1481,1480,1482,1480,2123
|
|
20241024,151800,740158856,1481,1480,1481,1480,155
|
|
20241024,151700,739929454,1481,1480,1481,1480,1998
|
|
20241024,151600,736971854,1480,1480,1481,1480,8051
|
|
20241024,151500,725056148,1480,1480,1481,1480,687
|
|
20241024,151400,724039265,1480,1481,1481,1480,2613
|
|
20241024,151300,720171422,1480,1481,1481,1480,4814
|
|
20241024,151200,713042172,1481,1481,1482,1481,1478
|
|
20241024,151100,710853220,1481,1481,1481,1480,1620
|
|
20241024,151000,708454824,1481,1481,1482,1481,2837
|
|
20241024,150900,704252644,1481,1481,1481,1481,4000
|
|
20241024,150800,698328644,1482,1482,1482,1482,930
|
|
20241024,150700,696950384,1482,1482,1482,1482,20
|
|
20241024,150600,696920744,1482,1482,1482,1482,176
|
|
20241024,150500,696659912,1482,1482,1482,1482,1331
|
|
20241024,150400,694687370,1482,1482,1482,1482,10
|
|
20241024,150300,694672550,1482,1482,1482,1482,23
|
|
20241024,150200,694638464,1482,1482,1482,1482,37
|
|
20241024,150100,694583630,1482,1483,1483,1482,5588
|
|
20241024,150000,686301736,1483,1483,1483,1483,97
|
|
20241024,145900,686157885,1482,1482,1483,1482,1807
|
|
20241024,145800,683479404,1482,1482,1482,1482,1300
|
|
20241024,145700,681552804,1483,1483,1483,1482,668
|
|
20241024,145600,680562797,1482,1482,1483,1482,746
|
|
20241024,145500,679457200,1482,1482,1482,1482,153
|
|
20241024,145400,679230454,1483,1483,1483,1483,1
|
|
20241024,145300,679228971,1483,1483,1483,1483,1
|
|
20241024,145200,679227488,1483,1483,1483,1483,94
|
|
20241024,145100,679088086,1483,1483,1483,1483,3155
|
|
20241024,145000,674409221,1483,1484,1484,1483,484
|
|
20241024,144900,673691336,1484,1484,1484,1484,10
|
|
20241024,144800,673676496,1484,1484,1484,1484,2958
|
|
20241024,144700,669286824,1485,1485,1485,1485,47
|
|
20241024,144600,669217029,1486,1486,1486,1484,1795
|
|
20241024,144500,666553192,1484,1482,1486,1482,5525
|
|
20241024,144400,658357624,1482,1482,1482,1482,10
|
|
20241024,144300,658342804,1482,1483,1483,1482,175
|
|
20241024,144200,658083299,1483,1483,1483,1483,1005
|
|
20241024,144100,656592884,1483,1483,1483,1483,10001
|
|
20241024,144000,641761401,1482,1482,1482,1482,105
|
|
20241024,143900,641605791,1482,1482,1482,1482,224
|
|
20241024,143800,641273823,1483,1482,1483,1482,101
|
|
20241024,143700,641124041,1483,1483,1483,1483,550
|
|
20241024,143600,640308391,1483,1483,1483,1483,0
|
|
20241024,143500,640308391,1483,1482,1483,1482,510
|
|
20241024,143400,639552541,1482,1482,1482,1482,716
|
|
20241024,143300,638491429,1482,1481,1482,1481,155
|
|
20241024,143200,638261867,1482,1482,1482,1482,5
|
|
20241024,143100,638254457,1481,1482,1482,1481,2302
|
|
20241024,143000,634845085,1482,1482,1482,1482,100
|
|
20241024,142900,634696885,1481,1481,1481,1481,1500
|
|
20241024,142800,632475385,1482,1482,1482,1482,28
|
|
20241024,142700,632433889,1482,1482,1482,1482,144
|
|
20241024,142600,632220481,1481,1481,1481,1481,1500
|
|
20241024,142500,629998981,1481,1481,1481,1481,0
|
|
20241024,142400,629998981,1481,1480,1481,1480,1951
|
|
20241024,142300,627110780,1481,1481,1481,1481,400
|
|
20241024,142200,626518380,1481,1481,1481,1481,725
|
|
20241024,142100,625444655,1482,1482,1482,1481,685
|
|
20241024,142000,624429585,1482,1482,1482,1482,1000
|
|
20241024,141900,622947585,1482,1482,1482,1482,21
|
|
20241024,141800,622916463,1482,1482,1482,1482,3
|
|
20241024,141700,622912017,1480,1480,1482,1480,2656
|
|
20241024,141600,618980576,1481,1481,1481,1481,1000
|
|
20241024,141500,617499576,1481,1481,1481,1481,0
|
|
20241024,141400,617499576,1481,1481,1481,1481,2
|
|
20241024,141300,617496614,1481,1481,1481,1481,858
|
|
20241024,141200,616225916,1480,1480,1480,1480,0
|
|
20241024,141100,616225916,1480,1480,1480,1480,0
|
|
20241024,141000,616225916,1480,1480,1480,1480,5930
|
|
20241024,140900,607449516,1480,1480,1480,1480,1000
|
|
20241024,140800,605969516,1480,1480,1480,1480,694
|
|
20241024,140700,604942396,1480,1482,1482,1480,307
|
|
20241024,140600,604488034,1479,1479,1479,1479,272
|
|
20241024,140500,604085746,1482,1479,1482,1479,600
|
|
20241024,140400,603197103,1479,1479,1480,1479,534
|
|
20241024,140300,602407296,1479,1479,1479,1479,403
|
|
20241024,140200,601811259,1479,1479,1479,1479,0
|
|
20241024,140100,601811259,1479,1479,1479,1479,28
|
|
20241024,140000,601769847,1480,1480,1480,1480,2082
|
|
20241024,135900,598688487,1481,1481,1481,1481,0
|
|
20241024,135800,598688487,1481,1482,1482,1481,373
|
|
20241024,135700,598136073,1481,1482,1483,1481,10806
|
|
20241024,135600,582131095,1483,1483,1483,1483,0
|
|
20241024,135500,582131095,1483,1483,1483,1483,1001
|
|
20241024,135400,580646612,1482,1482,1482,1482,1529
|
|
20241024,135300,578380634,1481,1481,1481,1481,0
|
|
20241024,135200,578380634,1481,1481,1481,1481,2511
|
|
20241024,135100,574661843,1481,1483,1483,1481,4501
|
|
20241024,135000,567995860,1481,1482,1482,1481,726
|
|
20241024,134900,566920621,1481,1481,1481,1481,1
|
|
20241024,134800,566919140,1481,1481,1481,1481,3687
|
|
20241024,134700,561458693,1483,1483,1483,1483,1
|
|
20241024,134600,561457210,1481,1481,1481,1481,0
|
|
20241024,134500,561457210,1481,1483,1483,1481,1005
|
|
20241024,134400,559968068,1483,1483,1483,1483,134
|
|
20241024,134300,559769346,1484,1484,1484,1484,0
|
|
20241024,134200,559769346,1484,1484,1484,1484,20
|
|
20241024,134100,559739666,1484,1484,1484,1484,10
|
|
20241024,134000,559724826,1484,1484,1484,1484,0
|
|
20241024,133900,559724826,1484,1484,1484,1484,1
|
|
20241024,133800,559723342,1484,1484,1485,1484,23
|
|
20241024,133700,559689209,1478,1479,1479,1478,1381
|
|
20241024,133600,557647991,1478,1478,1478,1478,4000
|
|
20241024,133500,551735991,1478,1480,1480,1478,3000
|
|
20241024,133400,547300292,1486,1485,1486,1478,11255
|
|
20241024,133300,530643784,1486,1486,1486,1486,767
|
|
20241024,133200,529504022,1487,1487,1487,1487,5
|
|
20241024,133100,529496587,1487,1487,1487,1487,4
|
|
20241024,133000,529490639,1487,1487,1487,1487,0
|
|
20241024,132900,529490639,1487,1486,1487,1486,101
|
|
20241024,132800,529340497,1486,1486,1486,1486,0
|
|
20241024,132700,529340497,1486,1486,1486,1486,928
|
|
20241024,132600,527961489,1486,1486,1486,1486,490
|
|
20241024,132500,527233349,1486,1486,1486,1486,317
|
|
20241024,132400,526762287,1486,1486,1486,1486,50
|
|
20241024,132300,526687987,1485,1485,1485,1485,22
|
|
20241024,132200,526655317,1486,1486,1486,1486,100
|
|
20241024,132100,526506717,1485,1485,1485,1485,300
|
|
20241024,132000,526061217,1486,1486,1486,1486,266
|
|
20241024,131900,525665941,1486,1486,1486,1486,257
|
|
20241024,131800,525284039,1486,1487,1487,1486,1397
|
|
20241024,131700,523207499,1487,1487,1487,1487,0
|
|
20241024,131600,523207499,1487,1487,1487,1487,297
|
|
20241024,131500,522765860,1487,1487,1487,1487,0
|
|
20241024,131400,522765860,1487,1487,1487,1487,150
|
|
20241024,131300,522542810,1488,1488,1488,1488,1
|
|
20241024,131200,522541322,1487,1488,1488,1487,4
|
|
20241024,131100,522535373,1487,1488,1488,1487,101
|
|
20241024,131000,522385086,1489,1489,1489,1489,0
|
|
20241024,130900,522385086,1489,1489,1489,1489,2015
|
|
20241024,130800,519384751,1486,1486,1486,1486,4000
|
|
20241024,130700,513440751,1487,1487,1487,1487,309
|
|
20241024,130600,512981268,1489,1489,1489,1486,7
|
|
20241024,130500,512970860,1486,1486,1486,1486,0
|
|
20241024,130400,512970860,1486,1486,1486,1486,118
|
|
20241024,130300,512795512,1486,1486,1486,1486,2
|
|
20241024,130200,512792540,1486,1486,1486,1486,0
|
|
20241024,130100,512792540,1486,1486,1486,1486,38
|
|
20241024,130000,512736072,1486,1486,1486,1486,0
|
|
20241024,125900,512736072,1486,1485,1486,1485,209
|
|
20241024,125800,512425697,1486,1487,1487,1486,6835
|
|
20241024,125700,502268487,1487,1487,1487,1487,205
|
|
20241024,125600,501963652,1486,1488,1488,1486,2088
|
|
20241024,125500,498859882,1486,1486,1486,1486,8867
|
|
20241024,125400,485683520,1486,1486,1486,1486,1
|
|
20241024,125300,485682034,1486,1486,1486,1486,379
|
|
20241024,125200,485118840,1487,1489,1489,1487,17
|
|
20241024,125100,485093559,1489,1489,1489,1489,100
|
|
20241024,125000,484944659,1489,1489,1489,1489,0
|
|
20241024,124900,484944659,1489,1484,1489,1484,798
|
|
20241024,124800,483759102,1485,1485,1485,1485,0
|
|
20241024,124700,483759102,1485,1485,1485,1485,0
|
|
20241024,124600,483759102,1485,1485,1485,1485,655
|
|
20241024,124500,482786427,1486,1486,1486,1486,0
|
|
20241024,124400,482786427,1486,1486,1486,1486,6
|
|
20241024,124300,482777511,1486,1486,1486,1486,4
|
|
20241024,124200,482771567,1486,1486,1486,1486,0
|
|
20241024,124100,482771567,1486,1486,1486,1486,754
|
|
20241024,124000,481651123,1486,1486,1486,1486,2
|
|
20241024,123900,481648151,1486,1486,1486,1486,473
|
|
20241024,123800,480945273,1488,1488,1488,1488,0
|
|
20241024,123700,480945273,1488,1488,1488,1488,224
|
|
20241024,123600,480611961,1488,1488,1488,1488,6
|
|
20241024,123500,480603033,1488,1485,1488,1485,507
|
|
20241024,123400,479850123,1485,1485,1485,1485,0
|
|
20241024,123300,479850123,1485,1485,1485,1485,330
|
|
20241024,123200,479360073,1485,1485,1485,1485,284
|
|
20241024,123100,478938333,1485,1486,1486,1485,103
|
|
20241024,123000,478785375,1486,1486,1486,1486,1487
|
|
20241024,122900,476575693,1487,1487,1487,1487,2006
|
|
20241024,122800,473592771,1487,1486,1487,1486,156
|
|
20241024,122700,473360945,1488,1488,1488,1488,1
|
|
20241024,122600,473359457,1487,1487,1487,1487,1009
|
|
20241024,122500,471859074,1489,1489,1489,1489,0
|
|
20241024,122400,471859074,1489,1489,1489,1489,0
|
|
20241024,122300,471859074,1489,1489,1489,1489,0
|
|
20241024,122200,471859074,1489,1489,1489,1489,1975
|
|
20241024,122100,468918299,1489,1489,1489,1489,0
|
|
20241024,122000,468918299,1489,1489,1489,1489,1
|
|
20241024,121900,468916810,1489,1489,1489,1489,0
|
|
20241024,121800,468916810,1489,1489,1489,1489,10
|
|
20241024,121700,468901920,1489,1487,1489,1487,184
|
|
20241024,121600,468628146,1487,1487,1487,1487,881
|
|
20241024,121500,467318099,1487,1488,1488,1487,2
|
|
20241024,121400,467315124,1487,1487,1487,1487,0
|
|
20241024,121300,467315124,1487,1487,1489,1487,517
|
|
20241024,121200,466546343,1487,1487,1487,1487,239
|
|
20241024,121100,466190950,1489,1489,1489,1489,300
|
|
20241024,121000,465744250,1489,1486,1489,1486,215
|
|
20241024,120900,465424372,1489,1489,1489,1489,0
|
|
20241024,120800,465424372,1489,1489,1489,1489,2
|
|
20241024,120700,465421394,1489,1486,1489,1486,51
|
|
20241024,120600,465345458,1486,1486,1486,1486,421
|
|
20241024,120500,464719852,1484,1487,1487,1484,1429
|
|
20241024,120400,462597597,1487,1487,1487,1487,0
|
|
20241024,120300,462597597,1487,1487,1487,1487,653
|
|
20241024,120200,461626586,1489,1489,1489,1489,0
|
|
20241024,120100,461626586,1489,1489,1489,1489,3000
|
|
20241024,120000,457159586,1489,1489,1489,1489,63
|
|
20241024,115900,457065779,1489,1489,1489,1489,1390
|
|
20241024,115800,454996069,1489,1489,1489,1489,0
|
|
20241024,115700,454996069,1489,1489,1489,1489,276
|
|
20241024,115600,454585105,1488,1488,1489,1488,360
|
|
20241024,115500,454049393,1488,1488,1488,1488,4
|
|
20241024,115400,454043441,1488,1488,1488,1488,231
|
|
20241024,115300,453699713,1488,1488,1488,1488,1
|
|
20241024,115200,453698225,1488,1479,1488,1479,4
|
|
20241024,115100,453692299,1488,1480,1488,1478,10504
|
|
20241024,115000,438151579,1480,1480,1480,1480,375
|
|
20241024,114900,437596579,1480,1480,1480,1480,0
|
|
20241024,114800,437596579,1480,1480,1480,1480,124
|
|
20241024,114700,437413059,1478,1478,1478,1478,0
|
|
20241024,114600,437413059,1478,1478,1480,1478,735
|
|
20241024,114500,436326709,1480,1480,1480,1480,0
|
|
20241024,114400,436326709,1480,1480,1480,1480,300
|
|
20241024,114300,435882709,1476,1476,1476,1476,0
|
|
20241024,114200,435882709,1476,1476,1476,1476,1500
|
|
20241024,114100,433668709,1476,1480,1480,1476,16
|
|
20241024,114000,433645033,1480,1480,1480,1480,710
|
|
20241024,113900,432594233,1477,1478,1478,1477,7631
|
|
20241024,113800,421322746,1478,1478,1478,1478,626
|
|
20241024,113700,420397518,1478,1480,1480,1478,2689
|
|
20241024,113600,416421713,1480,1483,1483,1479,19416
|
|
20241024,113500,387684174,1483,1484,1484,1483,623
|
|
20241024,113400,386759652,1485,1486,1487,1485,1242
|
|
20241024,113300,384914797,1486,1486,1486,1486,0
|
|
20241024,113200,384914797,1486,1486,1486,1486,360
|
|
20241024,113100,384379837,1486,1488,1488,1486,1339
|
|
20241024,113000,382390079,1488,1487,1488,1487,26
|
|
20241024,112900,382351416,1487,1487,1487,1487,200
|
|
20241024,112800,382054016,1487,1487,1487,1487,2739
|
|
20241024,112700,377981123,1487,1487,1487,1487,0
|
|
20241024,112600,377981123,1487,1487,1487,1487,480
|
|
20241024,112500,377267363,1487,1487,1487,1487,363
|
|
20241024,112400,376727582,1487,1487,1487,1487,308
|
|
20241024,112300,376269586,1487,1487,1487,1487,504
|
|
20241024,112200,375520138,1487,1487,1487,1487,0
|
|
20241024,112100,375520138,1487,1487,1487,1487,145
|
|
20241024,112000,375304523,1487,1487,1487,1487,229
|
|
20241024,111900,374964000,1487,1487,1487,1487,70
|
|
20241024,111800,374859910,1487,1489,1489,1487,7895
|
|
20241024,111700,363118322,1488,1488,1488,1488,0
|
|
20241024,111600,363118322,1488,1488,1488,1488,249
|
|
20241024,111500,362747810,1488,1488,1488,1488,0
|
|
20241024,111400,362747810,1488,1488,1488,1488,253
|
|
20241024,111300,362371346,1488,1488,1488,1488,0
|
|
20241024,111200,362371346,1488,1488,1488,1488,1
|
|
20241024,111100,362369858,1489,1489,1489,1489,166
|
|
20241024,111000,362122684,1487,1487,1487,1487,189
|
|
20241024,110900,361841641,1487,1489,1489,1487,4415
|
|
20241024,110800,355274888,1490,1490,1490,1490,343
|
|
20241024,110700,354763818,1490,1490,1490,1490,237
|
|
20241024,110600,354410688,1490,1490,1490,1490,0
|
|
20241024,110500,354410688,1490,1490,1490,1490,229
|
|
20241024,110400,354069478,1490,1490,1490,1490,239
|
|
20241024,110300,353713368,1490,1490,1490,1490,100
|
|
20241024,110200,353564368,1490,1491,1491,1490,866
|
|
20241024,110100,352273676,1490,1491,1491,1490,257
|
|
20241024,110000,351890644,1490,1492,1492,1490,1156
|
|
20241024,105900,350166775,1492,1492,1492,1492,408
|
|
20241024,105800,349558039,1492,1492,1492,1492,111
|
|
20241024,105700,349392427,1492,1492,1492,1492,20
|
|
20241024,105600,349362587,1492,1489,1492,1489,2519
|
|
20241024,105500,345607612,1489,1489,1489,1489,1500
|
|
20241024,105400,343374112,1490,1490,1490,1490,10
|
|
20241024,105300,343359212,1490,1490,1490,1489,414
|
|
20241024,105200,342742392,1490,1490,1490,1490,314
|
|
20241024,105100,342274532,1489,1489,1489,1489,1
|
|
20241024,105000,342273043,1490,1491,1491,1490,402
|
|
20241024,104900,341674062,1491,1491,1491,1491,15
|
|
20241024,104800,341651697,1491,1491,1491,1491,0
|
|
20241024,104700,341651697,1491,1490,1491,1490,2
|
|
20241024,104600,341648716,1490,1490,1490,1490,0
|
|
20241024,104500,341648716,1490,1491,1491,1490,3729
|
|
20241024,104400,336091797,1491,1491,1491,1491,253
|
|
20241024,104300,335714574,1492,1492,1493,1492,3892
|
|
20241024,104200,329907708,1493,1492,1493,1491,5230
|
|
20241024,104100,322104931,1492,1491,1492,1491,210
|
|
20241024,104000,321791612,1491,1490,1491,1490,913
|
|
20241024,103900,320431228,1490,1490,1490,1490,879
|
|
20241024,103800,319121518,1490,1489,1490,1489,5369
|
|
20241024,103700,311123555,1488,1488,1488,1488,2949
|
|
20241024,103600,306735443,1488,1488,1488,1488,612
|
|
20241024,103500,305824787,1488,1488,1488,1487,492
|
|
20241024,103400,305092838,1488,1488,1488,1487,165
|
|
20241024,103300,304847323,1488,1488,1488,1487,145
|
|
20241024,103200,304631564,1488,1488,1488,1488,149
|
|
20241024,103100,304409852,1488,1488,1488,1487,1264
|
|
20241024,103000,302530020,1488,1488,1488,1488,217
|
|
20241024,102900,302207124,1488,1489,1489,1487,6304
|
|
20241024,102800,292832769,1489,1487,1489,1487,2244
|
|
20241024,102700,289495939,1487,1490,1490,1487,5620
|
|
20241024,102600,281132401,1491,1491,1492,1491,2529
|
|
20241024,102500,277361562,1491,1490,1491,1490,249
|
|
20241024,102400,276990418,1490,1487,1490,1487,14114
|
|
20241024,102300,255972351,1486,1488,1488,1486,3166
|
|
20241024,102200,251266601,1489,1488,1489,1488,300
|
|
20241024,102100,250820045,1488,1488,1488,1487,644
|
|
20241024,102000,249862060,1489,1489,1489,1488,423
|
|
20241024,101900,249232413,1489,1489,1489,1489,223
|
|
20241024,101800,248900366,1489,1488,1489,1488,2155
|
|
20241024,101700,245693576,1489,1488,1489,1488,1500
|
|
20241024,101600,243460576,1488,1485,1488,1484,4000
|
|
20241024,101500,237520552,1485,1485,1485,1485,0
|
|
20241024,101400,237520552,1485,1484,1485,1484,361
|
|
20241024,101300,236984668,1484,1485,1485,1484,289
|
|
20241024,101200,236555655,1485,1486,1486,1485,335
|
|
20241024,101100,236058165,1486,1487,1487,1486,1475
|
|
20241024,101000,233866083,1487,1487,1487,1487,0
|
|
20241024,100900,233866083,1487,1487,1487,1487,1
|
|
20241024,100800,233864596,1487,1485,1487,1480,2252
|
|
20241024,100700,230528683,1487,1487,1487,1485,524
|
|
20241024,100600,229750493,1485,1487,1489,1485,1764
|
|
20241024,100500,227127700,1489,1489,1489,1489,431
|
|
20241024,100400,226485941,1489,1489,1489,1488,306
|
|
20241024,100300,226030407,1488,1487,1489,1487,365
|
|
20241024,100200,225487536,1487,1484,1487,1484,8
|
|
20241024,100100,225475649,1484,1485,1485,1484,1160
|
|
20241024,100000,223753315,1485,1489,1490,1485,2385
|
|
20241024,095900,220203380,1491,1490,1491,1490,756
|
|
20241024,095800,219076204,1490,1488,1490,1486,4741
|
|
20241024,095700,212021140,1488,1487,1488,1487,933
|
|
20241024,095600,210633502,1488,1488,1488,1488,180
|
|
20241024,095500,210365662,1488,1487,1488,1487,645
|
|
20241024,095400,209406263,1487,1481,1487,1480,1503
|
|
20241024,095300,207178361,1481,1482,1484,1481,1576
|
|
20241024,095200,204841167,1481,1476,1481,1476,4457
|
|
20241024,095100,198252055,1477,1476,1477,1475,11077
|
|
20241024,095000,181894423,1475,1475,1475,1475,1346
|
|
20241024,094900,179909073,1476,1477,1477,1476,385
|
|
20241024,094800,179340811,1477,1476,1477,1476,515
|
|
20241024,094700,178580456,1477,1477,1477,1476,314
|
|
20241024,094600,178116778,1476,1475,1476,1475,2127
|
|
20241024,094500,174978443,1475,1475,1475,1475,1851
|
|
20241024,094400,172248218,1475,1475,1475,1475,31
|
|
20241024,094300,172202493,1475,1474,1475,1474,267
|
|
20241024,094200,171808934,1474,1474,1474,1474,967
|
|
20241024,094100,170383576,1474,1472,1474,1472,202
|
|
20241024,094000,170086228,1473,1473,1473,1473,827
|
|
20241024,093900,168868057,1472,1473,1473,1472,18
|
|
20241024,093800,168841544,1473,1473,1473,1473,608
|
|
20241024,093700,167945960,1473,1474,1474,1472,640
|
|
20241024,093600,167003503,1473,1474,1474,1473,701
|
|
20241024,093500,165970629,1473,1473,1474,1472,2758
|
|
20241024,093400,161908996,1474,1477,1477,1473,105
|
|
20241024,093300,161754273,1477,1477,1477,1472,286
|
|
20241024,093200,161332349,1477,1473,1478,1473,99
|
|
20241024,093100,161186344,1472,1478,1478,1472,235
|
|
20241024,093000,160840376,1478,1478,1478,1472,3751
|
|
20241024,092900,155314602,1475,1477,1478,1475,1956
|
|
20241024,092800,152427082,1477,1475,1477,1475,2173
|
|
20241024,092700,149218323,1477,1477,1477,1476,676
|
|
20241024,092600,148219986,1477,1477,1477,1475,835
|
|
20241024,092500,146986697,1477,1475,1477,1475,72
|
|
20241024,092400,146880382,1475,1475,1475,1475,2564
|
|
20241024,092300,143098482,1478,1475,1478,1475,98
|
|
20241024,092200,142953842,1475,1471,1475,1470,6055
|
|
20241024,092100,134039337,1470,1470,1470,1469,3055
|
|
20241024,092000,129550920,1469,1472,1473,1469,10907
|
|
20241024,091900,113521468,1472,1472,1472,1470,4742
|
|
20241024,091800,106548690,1473,1475,1475,1472,13068
|
|
20241024,091700,87280570,1475,1479,1479,1475,3108
|
|
20241024,091600,82691590,1479,1480,1480,1479,6778
|
|
20241024,091500,72661697,1484,1481,1484,1481,592
|
|
20241024,091400,71784718,1480,1483,1483,1480,9743
|
|
20241024,091300,57359099,1486,1486,1486,1486,101
|
|
20241024,091200,57209013,1484,1483,1484,1483,15
|
|
20241024,091100,57186754,1487,1487,1487,1487,10
|
|
20241024,091000,57171884,1486,1484,1486,1481,4506
|
|
20241024,090900,50488824,1484,1484,1484,1484,301
|
|
20241024,090800,50042140,1483,1482,1483,1482,418
|
|
20241024,090700,49422247,1483,1483,1483,1483,556
|
|
20241024,090600,48597699,1483,1482,1483,1481,638
|
|
20241024,090500,47652203,1483,1483,1483,1483,1
|
|
20241024,090400,47650720,1482,1482,1482,1482,974
|
|
20241024,090300,46207252,1482,1483,1484,1482,394
|
|
20241024,090200,45623118,1482,1478,1482,1478,736
|
|
20241024,090100,44533294,1477,1485,1485,1477,2801
|
|
20241024,090000,40380171,1477,1475,1489,1475,26843
|