602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,185900,168599386,1093,1093,1093,1093,5418
|
|
20241029,185800,168599386,1093,1093,1093,1093,0
|
|
20241029,185700,168599386,1093,1093,1093,1093,0
|
|
20241029,185600,168599386,1093,1093,1093,1093,0
|
|
20241029,185500,168599386,1093,1093,1093,1093,0
|
|
20241029,185400,168599386,1093,1093,1093,1093,0
|
|
20241029,185300,168599386,1093,1093,1093,1093,0
|
|
20241029,185200,168599386,1093,1093,1093,1093,0
|
|
20241029,185100,168599386,1093,1093,1093,1093,0
|
|
20241029,185000,168599386,1093,1093,1093,1093,0
|
|
20241029,184900,168599386,1093,1093,1093,1093,0
|
|
20241029,184800,168599386,1093,1093,1093,1093,0
|
|
20241029,184700,168599386,1093,1093,1093,1093,0
|
|
20241029,184600,168599386,1093,1093,1093,1093,0
|
|
20241029,184500,168599386,1093,1093,1093,1093,0
|
|
20241029,184400,168599386,1093,1093,1093,1093,0
|
|
20241029,184300,168599386,1093,1093,1093,1093,0
|
|
20241029,184200,168599386,1093,1093,1093,1093,0
|
|
20241029,184100,168599386,1093,1093,1093,1093,0
|
|
20241029,184000,168599386,1093,1093,1093,1093,0
|
|
20241029,183900,168599386,1093,1093,1093,1093,0
|
|
20241029,183800,168599386,1093,1093,1093,1093,0
|
|
20241029,183700,168599386,1093,1093,1093,1093,0
|
|
20241029,183600,168599386,1093,1093,1093,1093,0
|
|
20241029,183500,168599386,1093,1093,1093,1093,0
|
|
20241029,183400,168599386,1093,1093,1093,1093,0
|
|
20241029,183300,168599386,1093,1093,1093,1093,0
|
|
20241029,183200,168599386,1093,1093,1093,1093,0
|
|
20241029,183100,168599386,1093,1093,1093,1093,0
|
|
20241029,183000,168599386,1093,1093,1093,1093,0
|
|
20241029,182900,168599386,1093,1093,1093,1093,5418
|
|
20241029,182800,168599386,1093,1093,1093,1093,0
|
|
20241029,182700,168599386,1093,1093,1093,1093,0
|
|
20241029,182600,168599386,1093,1093,1093,1093,0
|
|
20241029,182500,168599386,1093,1093,1093,1093,0
|
|
20241029,182400,168599386,1093,1093,1093,1093,0
|
|
20241029,182300,168599386,1093,1093,1093,1093,0
|
|
20241029,182200,168599386,1093,1093,1093,1093,0
|
|
20241029,182100,168599386,1093,1093,1093,1093,0
|
|
20241029,182000,168599386,1093,1093,1093,1093,0
|
|
20241029,181900,168599386,1093,1093,1093,1093,0
|
|
20241029,181800,168599386,1093,1093,1093,1093,0
|
|
20241029,181700,168599386,1093,1093,1093,1093,0
|
|
20241029,181600,168599386,1093,1093,1093,1093,0
|
|
20241029,181500,168599386,1093,1093,1093,1093,0
|
|
20241029,181400,168599386,1093,1093,1093,1093,0
|
|
20241029,181300,168599386,1093,1093,1093,1093,0
|
|
20241029,181200,168599386,1093,1093,1093,1093,0
|
|
20241029,181100,168599386,1093,1093,1093,1093,0
|
|
20241029,181000,168599386,1093,1093,1093,1093,0
|
|
20241029,180900,168599386,1093,1093,1093,1093,0
|
|
20241029,180800,168599386,1093,1093,1093,1093,0
|
|
20241029,180700,168599386,1093,1093,1093,1093,0
|
|
20241029,180600,168599386,1093,1093,1093,1093,0
|
|
20241029,180500,168599386,1093,1093,1093,1093,0
|
|
20241029,180400,168599386,1093,1093,1093,1093,0
|
|
20241029,180300,168599386,1093,1093,1093,1093,0
|
|
20241029,180200,168599386,1093,1093,1093,1093,0
|
|
20241029,180100,168599386,1093,1093,1093,1093,0
|
|
20241029,180000,168599386,1093,1093,1093,1093,0
|
|
20241029,175900,168599386,1093,1093,1093,1093,5418
|
|
20241029,175800,168599386,1093,1093,1093,1093,0
|
|
20241029,175700,168599386,1093,1093,1093,1093,0
|
|
20241029,175600,168599386,1093,1093,1093,1093,0
|
|
20241029,175500,168599386,1093,1093,1093,1093,0
|
|
20241029,175400,168599386,1093,1093,1093,1093,0
|
|
20241029,175300,168599386,1093,1093,1093,1093,0
|
|
20241029,175200,168599386,1093,1093,1093,1093,0
|
|
20241029,175100,168599386,1093,1093,1093,1093,0
|
|
20241029,175000,168599386,1093,1093,1093,1093,0
|
|
20241029,174900,168599386,1093,1093,1093,1093,0
|
|
20241029,174800,168599386,1093,1093,1093,1093,0
|
|
20241029,174700,168599386,1093,1093,1093,1093,0
|
|
20241029,174600,168599386,1093,1093,1093,1093,0
|
|
20241029,174500,168599386,1093,1093,1093,1093,0
|
|
20241029,174400,168599386,1093,1093,1093,1093,0
|
|
20241029,174300,168599386,1093,1093,1093,1093,0
|
|
20241029,174200,168599386,1093,1093,1093,1093,0
|
|
20241029,174100,168599386,1093,1093,1093,1093,0
|
|
20241029,174000,168599386,1093,1093,1093,1093,0
|
|
20241029,173900,168599386,1093,1093,1093,1093,0
|
|
20241029,173800,168599386,1093,1093,1093,1093,0
|
|
20241029,173700,168599386,1093,1093,1093,1093,0
|
|
20241029,173600,168599386,1093,1093,1093,1093,0
|
|
20241029,173500,168599386,1093,1093,1093,1093,0
|
|
20241029,173400,168599386,1093,1093,1093,1093,0
|
|
20241029,173300,168599386,1093,1093,1093,1093,0
|
|
20241029,173200,168599386,1093,1093,1093,1093,0
|
|
20241029,173100,168599386,1093,1093,1093,1093,0
|
|
20241029,173000,168599386,1093,1093,1093,1093,0
|
|
20241029,172900,168599386,1093,1093,1093,1093,5418
|
|
20241029,172800,168599386,1093,1093,1093,1093,0
|
|
20241029,172700,168599386,1093,1093,1093,1093,0
|
|
20241029,172600,168599386,1093,1093,1093,1093,0
|
|
20241029,172500,168599386,1093,1093,1093,1093,0
|
|
20241029,172400,168599386,1093,1093,1093,1093,0
|
|
20241029,172300,168599386,1093,1093,1093,1093,0
|
|
20241029,172200,168599386,1093,1093,1093,1093,0
|
|
20241029,172100,168599386,1093,1093,1093,1093,0
|
|
20241029,172000,168599386,1093,1093,1093,1093,0
|
|
20241029,171900,168599386,1093,1093,1093,1093,0
|
|
20241029,171800,168599386,1093,1093,1093,1093,0
|
|
20241029,171700,168599386,1093,1093,1093,1093,0
|
|
20241029,171600,168599386,1093,1093,1093,1093,0
|
|
20241029,171500,168599386,1093,1093,1093,1093,0
|
|
20241029,171400,168599386,1093,1093,1093,1093,0
|
|
20241029,171300,168599386,1093,1093,1093,1093,0
|
|
20241029,171200,168599386,1093,1093,1093,1093,0
|
|
20241029,171100,168599386,1093,1093,1093,1093,0
|
|
20241029,171000,168599386,1093,1093,1093,1093,0
|
|
20241029,170900,168599386,1093,1093,1093,1093,0
|
|
20241029,170800,168599386,1093,1093,1093,1093,0
|
|
20241029,170700,168599386,1093,1093,1093,1093,0
|
|
20241029,170600,168599386,1093,1093,1093,1093,0
|
|
20241029,170500,168599386,1093,1093,1093,1093,0
|
|
20241029,170400,168599386,1093,1093,1093,1093,0
|
|
20241029,170300,168599386,1093,1093,1093,1093,0
|
|
20241029,170200,168599386,1093,1093,1093,1093,0
|
|
20241029,170100,168599386,1093,1093,1093,1093,0
|
|
20241029,170000,168599386,1093,1093,1093,1093,0
|
|
20241029,165900,168599386,1093,1093,1093,1093,5418
|
|
20241029,165800,168599386,1093,1093,1093,1093,0
|
|
20241029,165700,168599386,1093,1093,1093,1093,0
|
|
20241029,165600,168599386,1093,1093,1093,1093,0
|
|
20241029,165500,168599386,1093,1093,1093,1093,0
|
|
20241029,165400,168599386,1093,1093,1093,1093,0
|
|
20241029,165300,168599386,1093,1093,1093,1093,0
|
|
20241029,165200,168599386,1093,1093,1093,1093,0
|
|
20241029,165100,168599386,1093,1093,1093,1093,0
|
|
20241029,165000,168599386,1093,1093,1093,1093,0
|
|
20241029,164900,168599386,1093,1093,1093,1093,0
|
|
20241029,164800,168599386,1093,1093,1093,1093,0
|
|
20241029,164700,168599386,1093,1093,1093,1093,0
|
|
20241029,164600,168599386,1093,1093,1093,1093,0
|
|
20241029,164500,168599386,1093,1093,1093,1093,0
|
|
20241029,164400,168599386,1093,1093,1093,1093,0
|
|
20241029,164300,168599386,1093,1093,1093,1093,0
|
|
20241029,164200,168599386,1093,1093,1093,1093,0
|
|
20241029,164100,168599386,1093,1093,1093,1093,0
|
|
20241029,164000,168599386,1093,1093,1093,1093,0
|
|
20241029,163900,168599386,1093,1093,1093,1093,0
|
|
20241029,163800,168599386,1093,1093,1093,1093,0
|
|
20241029,163700,168599386,1093,1093,1093,1093,0
|
|
20241029,163600,168599386,1093,1093,1093,1093,0
|
|
20241029,163500,168599386,1093,1093,1093,1093,0
|
|
20241029,163400,168599386,1093,1093,1093,1093,0
|
|
20241029,163300,168599386,1093,1093,1093,1093,0
|
|
20241029,163200,168599386,1093,1093,1093,1093,0
|
|
20241029,163100,168599386,1093,1093,1093,1093,0
|
|
20241029,163000,168599386,1093,1093,1093,1093,0
|
|
20241029,162900,168599386,1093,1093,1093,1093,5418
|
|
20241029,162800,168599386,1093,1093,1093,1093,0
|
|
20241029,162700,168599386,1093,1093,1093,1093,0
|
|
20241029,162600,168599386,1093,1093,1093,1093,0
|
|
20241029,162500,168599386,1093,1093,1093,1093,0
|
|
20241029,162400,168599386,1093,1093,1093,1093,0
|
|
20241029,162300,168599386,1093,1093,1093,1093,0
|
|
20241029,162200,168599386,1093,1093,1093,1093,0
|
|
20241029,162100,168599386,1093,1093,1093,1093,0
|
|
20241029,162000,168599386,1093,1093,1093,1093,0
|
|
20241029,161900,168599386,1093,1093,1093,1093,0
|
|
20241029,161800,168599386,1093,1093,1093,1093,0
|
|
20241029,161700,168599386,1093,1093,1093,1093,0
|
|
20241029,161600,168599386,1093,1093,1093,1093,0
|
|
20241029,161500,168599386,1093,1093,1093,1093,0
|
|
20241029,161400,168599386,1093,1093,1093,1093,0
|
|
20241029,161300,168599386,1093,1093,1093,1093,0
|
|
20241029,161200,168599386,1093,1093,1093,1093,0
|
|
20241029,161100,168599386,1093,1093,1093,1093,0
|
|
20241029,161000,168599386,1093,1093,1093,1093,0
|
|
20241029,160900,168599386,1093,1093,1093,1093,0
|
|
20241029,160800,168599386,1093,1093,1093,1093,0
|
|
20241029,160700,168599386,1093,1093,1093,1093,0
|
|
20241029,160600,168599386,1093,1093,1093,1093,0
|
|
20241029,160500,168599386,1093,1093,1093,1093,0
|
|
20241029,160400,168599386,1093,1093,1093,1093,0
|
|
20241029,160300,168599386,1093,1093,1093,1093,0
|
|
20241029,160200,168599386,1093,1093,1093,1093,0
|
|
20241029,160100,168599386,1093,1093,1093,1093,0
|
|
20241029,160000,168599386,1093,1093,1093,1093,0
|
|
20241029,155900,168599386,1093,1093,1093,1093,5418
|
|
20241029,155800,168599386,1093,1093,1093,1093,0
|
|
20241029,155700,168599386,1093,1093,1093,1093,0
|
|
20241029,155600,168599386,1093,1093,1093,1093,0
|
|
20241029,155500,168599386,1093,1093,1093,1093,0
|
|
20241029,155400,168599386,1093,1093,1093,1093,0
|
|
20241029,155300,168599386,1093,1093,1093,1093,0
|
|
20241029,155200,168599386,1093,1093,1093,1093,0
|
|
20241029,155100,168599386,1093,1093,1093,1093,0
|
|
20241029,155000,168599386,1093,1093,1093,1093,0
|
|
20241029,154900,168599386,1093,1093,1093,1093,0
|
|
20241029,154800,168599386,1093,1093,1093,1093,0
|
|
20241029,154700,168599386,1093,1093,1093,1093,0
|
|
20241029,154600,168599386,1093,1093,1093,1093,0
|
|
20241029,154500,168599386,1093,1093,1093,1093,0
|
|
20241029,154400,168599386,1093,1093,1093,1093,0
|
|
20241029,154300,168599386,1093,1093,1093,1093,0
|
|
20241029,154200,168599386,1093,1093,1093,1093,0
|
|
20241029,154100,168599386,1093,1093,1093,1093,0
|
|
20241029,154000,168599386,1093,1093,1093,1093,0
|
|
20241029,153900,168599386,1093,1093,1093,1093,0
|
|
20241029,153800,168599386,1093,1093,1093,1093,0
|
|
20241029,153700,168599386,1093,1093,1093,1093,0
|
|
20241029,153600,168599386,1093,1093,1093,1093,0
|
|
20241029,153500,168599386,1093,1093,1093,1093,0
|
|
20241029,153400,168599386,1093,1093,1093,1093,0
|
|
20241029,153300,168599386,1093,1093,1093,1093,0
|
|
20241029,153200,168599386,1093,1093,1093,1093,0
|
|
20241029,153100,168599386,1093,1093,1093,1093,0
|
|
20241029,153000,168599386,1093,1093,1093,1093,5418
|
|
20241029,152900,162677512,1086,1086,1086,1086,0
|
|
20241029,152800,162677512,1086,1086,1086,1086,0
|
|
20241029,152700,162677512,1086,1086,1086,1086,0
|
|
20241029,152600,162677512,1086,1086,1086,1086,0
|
|
20241029,152500,162677512,1086,1086,1086,1086,0
|
|
20241029,152400,162677512,1086,1086,1086,1086,0
|
|
20241029,152300,162677512,1086,1086,1086,1086,0
|
|
20241029,152200,162677512,1086,1086,1086,1086,0
|
|
20241029,152100,162677512,1086,1086,1086,1086,0
|
|
20241029,152000,162677512,1086,1086,1086,1086,0
|
|
20241029,151900,162677512,1086,1086,1086,1086,0
|
|
20241029,151800,162677512,1086,1086,1086,1086,14
|
|
20241029,151700,162662308,1088,1088,1088,1088,0
|
|
20241029,151600,162662308,1088,1088,1088,1088,0
|
|
20241029,151500,162662308,1088,1088,1088,1088,0
|
|
20241029,151400,162662308,1088,1088,1088,1088,0
|
|
20241029,151300,162662308,1088,1088,1088,1088,0
|
|
20241029,151200,162662308,1088,1088,1088,1088,1
|
|
20241029,151100,162661220,1088,1088,1089,1088,13
|
|
20241029,151000,162647075,1088,1082,1089,1082,42
|
|
20241029,150900,162601402,1081,1085,1089,1081,3235
|
|
20241029,150800,159100804,1085,1085,1085,1085,210
|
|
20241029,150700,158872954,1085,1085,1085,1085,0
|
|
20241029,150600,158872954,1085,1085,1085,1085,0
|
|
20241029,150500,158872954,1085,1085,1085,1085,307
|
|
20241029,150400,158539859,1089,1089,1089,1089,0
|
|
20241029,150300,158539859,1089,1089,1089,1089,0
|
|
20241029,150200,158539859,1089,1089,1089,1089,0
|
|
20241029,150100,158539859,1089,1089,1089,1089,67
|
|
20241029,150000,158466896,1089,1090,1090,1089,730
|
|
20241029,145900,157671626,1089,1089,1089,1089,560
|
|
20241029,145800,157061786,1083,1087,1089,1083,1435
|
|
20241029,145700,155499966,1087,1087,1087,1087,8
|
|
20241029,145600,155491270,1087,1083,1087,1083,5
|
|
20241029,145500,155485845,1083,1083,1083,1083,46
|
|
20241029,145400,155436027,1083,1083,1083,1083,0
|
|
20241029,145300,155436027,1083,1083,1083,1083,2
|
|
20241029,145200,155433861,1088,1088,1088,1088,0
|
|
20241029,145100,155433861,1088,1088,1088,1088,0
|
|
20241029,145000,155433861,1088,1088,1088,1088,1
|
|
20241029,144900,155432773,1085,1085,1085,1085,35
|
|
20241029,144800,155394798,1085,1085,1085,1085,1000
|
|
20241029,144700,154309798,1084,1084,1084,1084,0
|
|
20241029,144600,154309798,1084,1084,1084,1084,0
|
|
20241029,144500,154309798,1084,1084,1084,1084,100
|
|
20241029,144400,154201398,1085,1085,1085,1085,0
|
|
20241029,144300,154201398,1085,1085,1085,1085,0
|
|
20241029,144200,154201398,1085,1085,1085,1085,0
|
|
20241029,144100,154201398,1085,1085,1085,1085,0
|
|
20241029,144000,154201398,1085,1085,1085,1085,5
|
|
20241029,143900,154195973,1082,1085,1085,1082,6
|
|
20241029,143800,154189466,1085,1085,1085,1082,20
|
|
20241029,143700,154167772,1082,1082,1082,1082,1
|
|
20241029,143600,154166690,1085,1085,1085,1085,1
|
|
20241029,143500,154165605,1085,1085,1085,1085,0
|
|
20241029,143400,154165605,1085,1085,1085,1085,0
|
|
20241029,143300,154165605,1085,1085,1085,1085,0
|
|
20241029,143200,154165605,1085,1085,1085,1085,0
|
|
20241029,143100,154165605,1085,1084,1085,1084,15
|
|
20241029,143000,154149343,1084,1084,1084,1084,0
|
|
20241029,142900,154149343,1084,1084,1084,1084,0
|
|
20241029,142800,154149343,1084,1084,1084,1084,0
|
|
20241029,142700,154149343,1084,1081,1084,1081,5
|
|
20241029,142600,154143930,1081,1083,1084,1081,1020
|
|
20241029,142500,153041262,1085,1085,1085,1085,0
|
|
20241029,142400,153041262,1085,1085,1085,1085,0
|
|
20241029,142300,153041262,1085,1085,1085,1085,0
|
|
20241029,142200,153041262,1085,1085,1085,1085,0
|
|
20241029,142100,153041262,1085,1085,1085,1085,0
|
|
20241029,142000,153041262,1085,1085,1085,1085,0
|
|
20241029,141900,153041262,1085,1085,1085,1085,0
|
|
20241029,141800,153041262,1085,1085,1085,1085,0
|
|
20241029,141700,153041262,1085,1085,1085,1085,0
|
|
20241029,141600,153041262,1085,1085,1085,1085,18
|
|
20241029,141500,153021732,1085,1085,1085,1085,1
|
|
20241029,141400,153020647,1085,1085,1085,1085,1
|
|
20241029,141300,153019562,1085,1085,1085,1085,1
|
|
20241029,141200,153018477,1085,1085,1085,1085,2
|
|
20241029,141100,153016307,1085,1085,1085,1085,0
|
|
20241029,141000,153016307,1085,1085,1085,1085,1
|
|
20241029,140900,153015222,1077,1077,1077,1077,0
|
|
20241029,140800,153015222,1077,1080,1080,1077,8280
|
|
20241029,140700,144084675,1083,1083,1083,1083,1
|
|
20241029,140600,144083592,1082,1082,1082,1082,10
|
|
20241029,140500,144072772,1082,1081,1082,1081,2
|
|
20241029,140400,144070609,1088,1088,1088,1088,0
|
|
20241029,140300,144070609,1088,1088,1088,1088,0
|
|
20241029,140200,144070609,1088,1088,1088,1088,0
|
|
20241029,140100,144070609,1088,1088,1088,1088,0
|
|
20241029,140000,144070609,1088,1088,1088,1088,0
|
|
20241029,135900,144070609,1088,1088,1088,1088,0
|
|
20241029,135800,144070609,1088,1088,1088,1088,0
|
|
20241029,135700,144070609,1088,1087,1088,1087,531
|
|
20241029,135600,143492893,1086,1084,1086,1084,316
|
|
20241029,135500,143149720,1083,1083,1083,1083,1
|
|
20241029,135400,143148637,1082,1082,1082,1082,1
|
|
20241029,135300,143147555,1081,1081,1081,1081,52
|
|
20241029,135200,143091343,1081,1081,1081,1081,1
|
|
20241029,135100,143090262,1080,1081,1081,1080,2
|
|
20241029,135000,143088101,1088,1088,1088,1088,0
|
|
20241029,134900,143088101,1088,1088,1088,1088,0
|
|
20241029,134800,143088101,1088,1088,1088,1088,1
|
|
20241029,134700,143087013,1082,1082,1082,1082,1519
|
|
20241029,134600,141443455,1082,1082,1082,1082,319
|
|
20241029,134500,141098297,1082,1082,1082,1079,1009
|
|
20241029,134400,140009338,1082,1082,1082,1082,5
|
|
20241029,134300,140003928,1082,1081,1082,1080,10
|
|
20241029,134200,139993125,1082,1082,1082,1082,1
|
|
20241029,134100,139992043,1080,1082,1082,1080,29
|
|
20241029,134000,139960673,1082,1082,1082,1082,0
|
|
20241029,133900,139960673,1082,1082,1082,1082,0
|
|
20241029,133800,139960673,1082,1082,1082,1082,10
|
|
20241029,133700,139949853,1082,1082,1082,1082,0
|
|
20241029,133600,139949853,1082,1082,1082,1082,0
|
|
20241029,133500,139949853,1082,1082,1082,1082,4
|
|
20241029,133400,139945525,1082,1082,1082,1082,0
|
|
20241029,133300,139945525,1082,1082,1082,1082,0
|
|
20241029,133200,139945525,1082,1082,1082,1082,0
|
|
20241029,133100,139945525,1082,1082,1082,1082,0
|
|
20241029,133000,139945525,1082,1082,1082,1079,1002
|
|
20241029,132900,138863697,1082,1082,1082,1082,0
|
|
20241029,132800,138863697,1082,1082,1082,1082,0
|
|
20241029,132700,138863697,1082,1082,1082,1082,0
|
|
20241029,132600,138863697,1082,1082,1082,1082,0
|
|
20241029,132500,138863697,1082,1080,1082,1080,151
|
|
20241029,132400,138700615,1080,1080,1080,1080,0
|
|
20241029,132300,138700615,1080,1080,1080,1080,500
|
|
20241029,132200,138160615,1080,1080,1080,1080,0
|
|
20241029,132100,138160615,1080,1080,1080,1080,0
|
|
20241029,132000,138160615,1080,1080,1080,1080,0
|
|
20241029,131900,138160615,1080,1080,1080,1080,989
|
|
20241029,131800,137092495,1082,1082,1082,1082,0
|
|
20241029,131700,137092495,1082,1082,1082,1082,394
|
|
20241029,131600,136666187,1082,1082,1082,1082,0
|
|
20241029,131500,136666187,1082,1082,1082,1082,47
|
|
20241029,131400,136615333,1086,1086,1086,1086,0
|
|
20241029,131300,136615333,1086,1086,1086,1086,0
|
|
20241029,131200,136615333,1086,1086,1086,1086,20
|
|
20241029,131100,136593613,1086,1086,1086,1086,0
|
|
20241029,131000,136593613,1086,1086,1086,1086,0
|
|
20241029,130900,136593613,1086,1086,1086,1086,2
|
|
20241029,130800,136591441,1087,1087,1087,1087,0
|
|
20241029,130700,136591441,1087,1087,1087,1087,0
|
|
20241029,130600,136591441,1087,1086,1087,1086,55
|
|
20241029,130500,136531706,1088,1088,1088,1088,0
|
|
20241029,130400,136531706,1088,1088,1088,1088,0
|
|
20241029,130300,136531706,1088,1088,1088,1088,0
|
|
20241029,130200,136531706,1088,1088,1088,1088,0
|
|
20241029,130100,136531706,1088,1088,1088,1088,10
|
|
20241029,130000,136520826,1088,1088,1088,1088,0
|
|
20241029,125900,136520826,1088,1088,1088,1088,0
|
|
20241029,125800,136520826,1088,1088,1088,1088,0
|
|
20241029,125700,136520826,1088,1088,1088,1088,469
|
|
20241029,125600,136010554,1088,1086,1088,1086,137
|
|
20241029,125500,135861692,1086,1085,1086,1085,500
|
|
20241029,125400,135318786,1085,1085,1085,1085,0
|
|
20241029,125300,135318786,1085,1085,1085,1085,0
|
|
20241029,125200,135318786,1085,1085,1085,1085,0
|
|
20241029,125100,135318786,1085,1085,1085,1085,0
|
|
20241029,125000,135318786,1085,1085,1085,1085,1
|
|
20241029,124900,135317701,1086,1086,1086,1086,0
|
|
20241029,124800,135317701,1086,1086,1086,1086,0
|
|
20241029,124700,135317701,1086,1085,1086,1085,1000
|
|
20241029,124600,134231801,1084,1083,1084,1083,3000
|
|
20241029,124500,130981024,1084,1084,1084,1084,0
|
|
20241029,124400,130981024,1084,1084,1084,1084,0
|
|
20241029,124300,130981024,1084,1084,1084,1084,0
|
|
20241029,124200,130981024,1084,1084,1084,1084,50
|
|
20241029,124100,130926824,1083,1083,1083,1083,0
|
|
20241029,124000,130926824,1083,1083,1083,1083,100
|
|
20241029,123900,130818524,1083,1083,1083,1083,0
|
|
20241029,123800,130818524,1083,1083,1083,1083,1
|
|
20241029,123700,130817441,1079,1079,1079,1079,16
|
|
20241029,123600,130800177,1079,1079,1079,1079,0
|
|
20241029,123500,130800177,1079,1080,1080,1079,1000
|
|
20241029,123400,129721066,1080,1080,1080,1080,25
|
|
20241029,123300,129694066,1083,1083,1083,1083,0
|
|
20241029,123200,129694066,1083,1083,1083,1083,41
|
|
20241029,123100,129649663,1083,1083,1083,1083,0
|
|
20241029,123000,129649663,1083,1082,1083,1079,1001
|
|
20241029,122900,128568980,1082,1082,1082,1082,0
|
|
20241029,122800,128568980,1082,1082,1082,1082,100
|
|
20241029,122700,128460780,1082,1082,1082,1082,0
|
|
20241029,122600,128460780,1082,1081,1082,1081,200
|
|
20241029,122500,128244480,1081,1080,1081,1080,301
|
|
20241029,122400,127919399,1080,1079,1080,1079,122
|
|
20241029,122300,127787739,1079,1080,1080,1079,356
|
|
20241029,122200,127403315,1080,1080,1080,1080,300
|
|
20241029,122100,127079315,1080,1082,1082,1080,30
|
|
20241029,122000,127046875,1079,1079,1079,1079,0
|
|
20241029,121900,127046875,1079,1079,1079,1079,0
|
|
20241029,121800,127046875,1079,1079,1079,1079,0
|
|
20241029,121700,127046875,1079,1079,1079,1079,0
|
|
20241029,121600,127046875,1079,1079,1079,1079,0
|
|
20241029,121500,127046875,1079,1079,1079,1079,32
|
|
20241029,121400,127012347,1079,1079,1079,1079,0
|
|
20241029,121300,127012347,1079,1079,1079,1079,30
|
|
20241029,121200,126979977,1079,1079,1079,1079,20
|
|
20241029,121100,126958397,1079,1079,1079,1079,0
|
|
20241029,121000,126958397,1079,1079,1079,1079,0
|
|
20241029,120900,126958397,1079,1079,1079,1079,0
|
|
20241029,120800,126958397,1079,1079,1079,1079,42
|
|
20241029,120700,126913079,1079,1079,1079,1079,0
|
|
20241029,120600,126913079,1079,1079,1079,1079,0
|
|
20241029,120500,126913079,1079,1083,1083,1079,22
|
|
20241029,120400,126889261,1084,1084,1084,1084,0
|
|
20241029,120300,126889261,1084,1084,1084,1084,0
|
|
20241029,120200,126889261,1084,1084,1084,1084,0
|
|
20241029,120100,126889261,1084,1084,1084,1084,0
|
|
20241029,120000,126889261,1084,1084,1084,1084,0
|
|
20241029,115900,126889261,1084,1084,1084,1084,0
|
|
20241029,115800,126889261,1084,1084,1084,1084,0
|
|
20241029,115700,126889261,1084,1084,1084,1084,0
|
|
20241029,115600,126889261,1084,1084,1084,1084,0
|
|
20241029,115500,126889261,1084,1084,1084,1084,0
|
|
20241029,115400,126889261,1084,1084,1084,1084,0
|
|
20241029,115300,126889261,1084,1084,1084,1084,0
|
|
20241029,115200,126889261,1084,1084,1084,1084,0
|
|
20241029,115100,126889261,1084,1084,1084,1084,0
|
|
20241029,115000,126889261,1084,1084,1084,1084,0
|
|
20241029,114900,126889261,1084,1084,1084,1084,0
|
|
20241029,114800,126889261,1084,1084,1084,1084,2
|
|
20241029,114700,126887093,1084,1084,1084,1084,0
|
|
20241029,114600,126887093,1084,1084,1084,1084,0
|
|
20241029,114500,126887093,1084,1084,1084,1084,0
|
|
20241029,114400,126887093,1084,1084,1084,1084,0
|
|
20241029,114300,126887093,1084,1084,1084,1084,0
|
|
20241029,114200,126887093,1084,1084,1084,1084,0
|
|
20241029,114100,126887093,1084,1084,1084,1084,0
|
|
20241029,114000,126887093,1084,1084,1084,1084,0
|
|
20241029,113900,126887093,1084,1084,1084,1084,0
|
|
20241029,113800,126887093,1084,1084,1084,1084,0
|
|
20241029,113700,126887093,1084,1083,1084,1083,40
|
|
20241029,113600,126843734,1084,1084,1084,1084,0
|
|
20241029,113500,126843734,1084,1084,1084,1084,1
|
|
20241029,113400,126842650,1077,1077,1077,1077,0
|
|
20241029,113300,126842650,1077,1077,1077,1077,50
|
|
20241029,113200,126788800,1077,1077,1077,1077,0
|
|
20241029,113100,126788800,1077,1077,1077,1077,0
|
|
20241029,113000,126788800,1077,1082,1082,1077,1258
|
|
20241029,112900,125433753,1086,1086,1086,1086,0
|
|
20241029,112800,125433753,1086,1086,1086,1086,0
|
|
20241029,112700,125433753,1086,1086,1086,1086,0
|
|
20241029,112600,125433753,1086,1086,1086,1086,0
|
|
20241029,112500,125433753,1086,1086,1086,1086,0
|
|
20241029,112400,125433753,1086,1086,1086,1086,0
|
|
20241029,112300,125433753,1086,1086,1086,1086,0
|
|
20241029,112200,125433753,1086,1086,1086,1086,0
|
|
20241029,112100,125433753,1086,1086,1086,1086,0
|
|
20241029,112000,125433753,1086,1086,1086,1086,0
|
|
20241029,111900,125433753,1086,1086,1086,1086,3
|
|
20241029,111800,125430495,1086,1086,1086,1086,35
|
|
20241029,111700,125392485,1086,1086,1086,1086,58
|
|
20241029,111600,125329497,1086,1086,1086,1086,1
|
|
20241029,111500,125328411,1082,1082,1082,1082,30
|
|
20241029,111400,125295951,1078,1077,1078,1077,225
|
|
20241029,111300,125053441,1079,1077,1079,1077,7303
|
|
20241029,111200,117179379,1076,1076,1076,1076,0
|
|
20241029,111100,117179379,1076,1076,1076,1076,0
|
|
20241029,111000,117179379,1076,1076,1076,1076,0
|
|
20241029,110900,117179379,1076,1076,1076,1076,5
|
|
20241029,110800,117173999,1076,1076,1076,1076,360
|
|
20241029,110700,116786639,1077,1077,1077,1077,0
|
|
20241029,110600,116786639,1077,1077,1077,1077,0
|
|
20241029,110500,116786639,1077,1077,1077,1077,10
|
|
20241029,110400,116775869,1077,1076,1077,1076,7
|
|
20241029,110300,116768335,1076,1076,1076,1076,90
|
|
20241029,110200,116671495,1077,1076,1077,1076,222
|
|
20241029,110100,116432421,1076,1076,1076,1076,0
|
|
20241029,110000,116432421,1076,1076,1076,1076,0
|
|
20241029,105900,116432421,1076,1076,1076,1076,0
|
|
20241029,105800,116432421,1076,1077,1077,1076,2231
|
|
20241029,105700,114031863,1077,1077,1077,1077,29
|
|
20241029,105600,114000630,1077,1077,1077,1077,9
|
|
20241029,105500,113990937,1077,1077,1077,1077,0
|
|
20241029,105400,113990937,1077,1077,1077,1077,0
|
|
20241029,105300,113990937,1077,1077,1077,1077,10
|
|
20241029,105200,113980167,1077,1077,1077,1077,0
|
|
20241029,105100,113980167,1077,1076,1077,1076,1652
|
|
20241029,105000,112202461,1077,1077,1077,1077,0
|
|
20241029,104900,112202461,1077,1077,1077,1077,505
|
|
20241029,104800,111658576,1078,1078,1078,1078,0
|
|
20241029,104700,111658576,1078,1078,1078,1078,1
|
|
20241029,104600,111657498,1077,1077,1077,1077,129
|
|
20241029,104500,111518565,1077,1077,1077,1077,850
|
|
20241029,104400,110603115,1077,1077,1077,1077,30
|
|
20241029,104300,110570805,1076,1076,1076,1076,510
|
|
20241029,104200,110022045,1076,1080,1080,1076,7945
|
|
20241029,104100,101460399,1079,1079,1079,1079,250
|
|
20241029,104000,101190649,1082,1079,1082,1079,1600
|
|
20241029,103900,99464225,1079,1079,1080,1079,9
|
|
20241029,103800,99454511,1079,1079,1079,1079,1563
|
|
20241029,103700,97768034,1079,1081,1081,1079,3858
|
|
20241029,103600,93603659,1080,1082,1082,1080,4136
|
|
20241029,103500,89133443,1082,1082,1082,1082,66
|
|
20241029,103400,89062031,1083,1083,1083,1083,3
|
|
20241029,103300,89058782,1082,1082,1082,1082,0
|
|
20241029,103200,89058782,1082,1082,1082,1082,1906
|
|
20241029,103100,86996490,1082,1082,1082,1082,234
|
|
20241029,103000,86743302,1082,1084,1084,1082,2235
|
|
20241029,102900,84322943,1083,1084,1084,1083,236
|
|
20241029,102800,84067325,1085,1085,1085,1085,0
|
|
20241029,102700,84067325,1085,1085,1085,1084,5348
|
|
20241029,102600,78268748,1085,1085,1085,1085,13
|
|
20241029,102500,78254643,1085,1085,1085,1085,6
|
|
20241029,102400,78248133,1085,1085,1085,1085,10
|
|
20241029,102300,78237283,1085,1085,1086,1085,2011
|
|
20241029,102200,76055347,1085,1085,1085,1085,1529
|
|
20241029,102100,74396382,1086,1086,1087,1086,3376
|
|
20241029,102000,70728046,1087,1087,1088,1087,261
|
|
20241029,101900,70444334,1088,1088,1088,1088,2
|
|
20241029,101800,70442158,1087,1087,1087,1087,242
|
|
20241029,101700,70179104,1089,1088,1089,1088,20
|
|
20241029,101600,70157325,1090,1090,1090,1090,0
|
|
20241029,101500,70157325,1090,1090,1090,1090,0
|
|
20241029,101400,70157325,1090,1090,1090,1090,0
|
|
20241029,101300,70157325,1090,1090,1090,1090,6000
|
|
20241029,101200,63617325,1086,1086,1086,1086,0
|
|
20241029,101100,63617325,1086,1086,1086,1086,0
|
|
20241029,101000,63617325,1086,1086,1086,1086,0
|
|
20241029,100900,63617325,1086,1086,1086,1086,1400
|
|
20241029,100800,62096925,1086,1086,1086,1086,0
|
|
20241029,100700,62096925,1086,1086,1086,1086,0
|
|
20241029,100600,62096925,1086,1087,1087,1086,1013
|
|
20241029,100500,60996790,1093,1093,1093,1093,5
|
|
20241029,100400,60991325,1094,1094,1094,1094,0
|
|
20241029,100300,60991325,1094,1093,1094,1093,35
|
|
20241029,100200,60953044,1086,1086,1086,1086,0
|
|
20241029,100100,60953044,1086,1086,1086,1086,0
|
|
20241029,100000,60953044,1086,1086,1086,1086,0
|
|
20241029,095900,60953044,1086,1086,1086,1086,0
|
|
20241029,095800,60953044,1086,1086,1086,1086,0
|
|
20241029,095700,60953044,1086,1093,1093,1085,610
|
|
20241029,095600,60290610,1086,1086,1086,1086,0
|
|
20241029,095500,60290610,1086,1086,1086,1086,0
|
|
20241029,095400,60290610,1086,1086,1086,1086,100
|
|
20241029,095300,60182010,1095,1094,1095,1094,6
|
|
20241029,095200,60175443,1095,1084,1095,1084,91
|
|
20241029,095100,60075810,1095,1095,1095,1095,0
|
|
20241029,095000,60075810,1095,1088,1095,1088,600
|
|
20241029,094900,59419495,1083,1083,1083,1083,399
|
|
20241029,094800,58987378,1083,1084,1084,1083,245
|
|
20241029,094700,58721898,1084,1084,1084,1084,1000
|
|
20241029,094600,57637898,1088,1088,1088,1088,20
|
|
20241029,094500,57616138,1083,1088,1088,1083,255
|
|
20241029,094400,57339943,1090,1090,1090,1090,0
|
|
20241029,094300,57339943,1090,1090,1090,1090,0
|
|
20241029,094200,57339943,1090,1085,1091,1085,5315
|
|
20241029,094100,51560725,1085,1079,1085,1079,1009
|
|
20241029,094000,50468083,1078,1078,1078,1078,0
|
|
20241029,093900,50468083,1078,1077,1078,1077,500
|
|
20241029,093800,49929483,1077,1078,1078,1077,996
|
|
20241029,093700,48856533,1087,1079,1087,1078,1704
|
|
20241029,093600,47019153,1079,1085,1085,1079,14332
|
|
20241029,093500,31550884,1088,1088,1088,1088,1
|
|
20241029,093400,31549796,1085,1085,1086,1085,1046
|
|
20241029,093300,30414860,1085,1089,1089,1085,3238
|
|
20241029,093200,26900132,1089,1092,1092,1089,3286
|
|
20241029,093100,23319403,1092,1092,1092,1092,0
|
|
20241029,093000,23319403,1092,1093,1093,1091,1055
|
|
20241029,092900,22167421,1093,1093,1093,1093,48
|
|
20241029,092800,22114957,1093,1095,1095,1093,100
|
|
20241029,092700,22005653,1093,1094,1094,1093,63
|
|
20241029,092600,21936744,1094,1094,1094,1094,228
|
|
20241029,092500,21687312,1095,1095,1095,1095,111
|
|
20241029,092400,21565767,1096,1096,1096,1096,400
|
|
20241029,092300,21127367,1096,1098,1098,1096,562
|
|
20241029,092200,20511218,1097,1098,1098,1097,387
|
|
20241029,092100,20086588,1098,1098,1098,1098,0
|
|
20241029,092000,20086588,1098,1098,1098,1098,94
|
|
20241029,091900,19983376,1098,1102,1102,1098,16
|
|
20241029,091800,19965804,1103,1097,1103,1097,17
|
|
20241029,091700,19947139,1096,1096,1096,1096,0
|
|
20241029,091600,19947139,1096,1097,1097,1096,2000
|
|
20241029,091500,17754530,1098,1098,1098,1098,0
|
|
20241029,091400,17754530,1098,1098,1098,1098,1
|
|
20241029,091300,17753432,1098,1098,1098,1098,0
|
|
20241029,091200,17753432,1098,1102,1108,1098,555
|
|
20241029,091100,17139541,1102,1102,1102,1102,1
|
|
20241029,091000,17138439,1098,1098,1099,1097,606
|
|
20241029,090900,16473054,1099,1099,1099,1099,100
|
|
20241029,090800,16363154,1100,1100,1100,1100,633
|
|
20241029,090700,15666854,1101,1101,1101,1101,10
|
|
20241029,090600,15655844,1101,1102,1102,1100,421
|
|
20241029,090500,15192739,1102,1109,1109,1102,5129
|
|
20241029,090400,9539208,1114,1096,1119,1096,7180
|
|
20241029,090300,1579003,1096,1096,1096,1096,405
|
|
20241029,090200,1135123,1100,1100,1100,1100,1
|
|
20241029,090100,1134023,1096,1098,1098,1096,447
|
|
20241029,090000,643939,1097,1097,1097,1097,587
|