630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,192700,294478821,1582,1582,1582,1582,2214
|
|
20241002,192600,294478821,1582,1582,1582,1582,0
|
|
20241002,192500,294478821,1582,1582,1582,1582,0
|
|
20241002,192400,294478821,1582,1582,1582,1582,0
|
|
20241002,192300,294478821,1582,1582,1582,1582,0
|
|
20241002,192200,294478821,1582,1582,1582,1582,0
|
|
20241002,192100,294478821,1582,1582,1582,1582,0
|
|
20241002,192000,294478821,1582,1582,1582,1582,0
|
|
20241002,191900,294478821,1582,1582,1582,1582,0
|
|
20241002,191800,294478821,1582,1582,1582,1582,0
|
|
20241002,191700,294478821,1582,1582,1582,1582,0
|
|
20241002,191600,294478821,1582,1582,1582,1582,0
|
|
20241002,191500,294478821,1582,1582,1582,1582,0
|
|
20241002,191400,294478821,1582,1582,1582,1582,0
|
|
20241002,191300,294478821,1582,1582,1582,1582,0
|
|
20241002,191200,294478821,1582,1582,1582,1582,0
|
|
20241002,191100,294478821,1582,1582,1582,1582,0
|
|
20241002,191000,294478821,1582,1582,1582,1582,0
|
|
20241002,190900,294478821,1582,1582,1582,1582,0
|
|
20241002,190800,294478821,1582,1582,1582,1582,0
|
|
20241002,190700,294478821,1582,1582,1582,1582,0
|
|
20241002,190600,294478821,1582,1582,1582,1582,0
|
|
20241002,190500,294478821,1582,1582,1582,1582,0
|
|
20241002,190400,294478821,1582,1582,1582,1582,0
|
|
20241002,190300,294478821,1582,1582,1582,1582,0
|
|
20241002,190200,294478821,1582,1582,1582,1582,0
|
|
20241002,190100,294478821,1582,1582,1582,1582,0
|
|
20241002,190000,294478821,1582,1582,1582,1582,0
|
|
20241002,185900,294478821,1582,1582,1582,1582,0
|
|
20241002,185800,294478821,1582,1582,1582,1582,0
|
|
20241002,185700,294478821,1582,1582,1582,1582,2214
|
|
20241002,185600,294478821,1582,1582,1582,1582,0
|
|
20241002,185500,294478821,1582,1582,1582,1582,0
|
|
20241002,185400,294478821,1582,1582,1582,1582,0
|
|
20241002,185300,294478821,1582,1582,1582,1582,0
|
|
20241002,185200,294478821,1582,1582,1582,1582,0
|
|
20241002,185100,294478821,1582,1582,1582,1582,0
|
|
20241002,185000,294478821,1582,1582,1582,1582,0
|
|
20241002,184900,294478821,1582,1582,1582,1582,0
|
|
20241002,184800,294478821,1582,1582,1582,1582,0
|
|
20241002,184700,294478821,1582,1582,1582,1582,0
|
|
20241002,184600,294478821,1582,1582,1582,1582,0
|
|
20241002,184500,294478821,1582,1582,1582,1582,0
|
|
20241002,184400,294478821,1582,1582,1582,1582,0
|
|
20241002,184300,294478821,1582,1582,1582,1582,0
|
|
20241002,184200,294478821,1582,1582,1582,1582,0
|
|
20241002,184100,294478821,1582,1582,1582,1582,0
|
|
20241002,184000,294478821,1582,1582,1582,1582,0
|
|
20241002,183900,294478821,1582,1582,1582,1582,0
|
|
20241002,183800,294478821,1582,1582,1582,1582,0
|
|
20241002,183700,294478821,1582,1582,1582,1582,0
|
|
20241002,183600,294478821,1582,1582,1582,1582,0
|
|
20241002,183500,294478821,1582,1582,1582,1582,0
|
|
20241002,183400,294478821,1582,1582,1582,1582,0
|
|
20241002,183300,294478821,1582,1582,1582,1582,0
|
|
20241002,183200,294478821,1582,1582,1582,1582,0
|
|
20241002,183100,294478821,1582,1582,1582,1582,0
|
|
20241002,183000,294478821,1582,1582,1582,1582,0
|
|
20241002,182900,294478821,1582,1582,1582,1582,0
|
|
20241002,182800,294478821,1582,1582,1582,1582,0
|
|
20241002,182700,294478821,1582,1582,1582,1582,2214
|
|
20241002,182600,294478821,1582,1582,1582,1582,0
|
|
20241002,182500,294478821,1582,1582,1582,1582,0
|
|
20241002,182400,294478821,1582,1582,1582,1582,0
|
|
20241002,182300,294478821,1582,1582,1582,1582,0
|
|
20241002,182200,294478821,1582,1582,1582,1582,0
|
|
20241002,182100,294478821,1582,1582,1582,1582,0
|
|
20241002,182000,294478821,1582,1582,1582,1582,0
|
|
20241002,181900,294478821,1582,1582,1582,1582,0
|
|
20241002,181800,294478821,1582,1582,1582,1582,0
|
|
20241002,181700,294478821,1582,1582,1582,1582,0
|
|
20241002,181600,294478821,1582,1582,1582,1582,0
|
|
20241002,181500,294478821,1582,1582,1582,1582,0
|
|
20241002,181400,294478821,1582,1582,1582,1582,0
|
|
20241002,181300,294478821,1582,1582,1582,1582,0
|
|
20241002,181200,294478821,1582,1582,1582,1582,0
|
|
20241002,181100,294478821,1582,1582,1582,1582,0
|
|
20241002,181000,294478821,1582,1582,1582,1582,0
|
|
20241002,180900,294478821,1582,1582,1582,1582,0
|
|
20241002,180800,294478821,1582,1582,1582,1582,0
|
|
20241002,180700,294478821,1582,1582,1582,1582,0
|
|
20241002,180600,294478821,1582,1582,1582,1582,0
|
|
20241002,180500,294478821,1582,1582,1582,1582,0
|
|
20241002,180400,294478821,1582,1582,1582,1582,0
|
|
20241002,180300,294478821,1582,1582,1582,1582,0
|
|
20241002,180200,294478821,1582,1582,1582,1582,0
|
|
20241002,180100,294478821,1582,1582,1582,1582,0
|
|
20241002,180000,294478821,1582,1582,1582,1582,0
|
|
20241002,175900,294478821,1582,1582,1582,1582,0
|
|
20241002,175800,294478821,1582,1582,1582,1582,0
|
|
20241002,175700,294478821,1582,1582,1582,1582,2214
|
|
20241002,175600,294478821,1582,1582,1582,1582,0
|
|
20241002,175500,294478821,1582,1582,1582,1582,0
|
|
20241002,175400,294478821,1582,1582,1582,1582,0
|
|
20241002,175300,294478821,1582,1582,1582,1582,0
|
|
20241002,175200,294478821,1582,1582,1582,1582,0
|
|
20241002,175100,294478821,1582,1582,1582,1582,0
|
|
20241002,175000,294478821,1582,1582,1582,1582,0
|
|
20241002,174900,294478821,1582,1582,1582,1582,0
|
|
20241002,174800,294478821,1582,1582,1582,1582,0
|
|
20241002,174700,294478821,1582,1582,1582,1582,0
|
|
20241002,174600,294478821,1582,1582,1582,1582,0
|
|
20241002,174500,294478821,1582,1582,1582,1582,0
|
|
20241002,174400,294478821,1582,1582,1582,1582,0
|
|
20241002,174300,294478821,1582,1582,1582,1582,0
|
|
20241002,174200,294478821,1582,1582,1582,1582,0
|
|
20241002,174100,294478821,1582,1582,1582,1582,0
|
|
20241002,174000,294478821,1582,1582,1582,1582,0
|
|
20241002,173900,294478821,1582,1582,1582,1582,0
|
|
20241002,173800,294478821,1582,1582,1582,1582,0
|
|
20241002,173700,294478821,1582,1582,1582,1582,0
|
|
20241002,173600,294478821,1582,1582,1582,1582,0
|
|
20241002,173500,294478821,1582,1582,1582,1582,0
|
|
20241002,173400,294478821,1582,1582,1582,1582,0
|
|
20241002,173300,294478821,1582,1582,1582,1582,0
|
|
20241002,173200,294478821,1582,1582,1582,1582,0
|
|
20241002,173100,294478821,1582,1582,1582,1582,0
|
|
20241002,173000,294478821,1582,1582,1582,1582,0
|
|
20241002,172900,294478821,1582,1582,1582,1582,0
|
|
20241002,172800,294478821,1582,1582,1582,1582,0
|
|
20241002,172700,294478821,1582,1582,1582,1582,2214
|
|
20241002,172600,294478821,1582,1582,1582,1582,0
|
|
20241002,172500,294478821,1582,1582,1582,1582,0
|
|
20241002,172400,294478821,1582,1582,1582,1582,0
|
|
20241002,172300,294478821,1582,1582,1582,1582,0
|
|
20241002,172200,294478821,1582,1582,1582,1582,0
|
|
20241002,172100,294478821,1582,1582,1582,1582,0
|
|
20241002,172000,294478821,1582,1582,1582,1582,0
|
|
20241002,171900,294478821,1582,1582,1582,1582,0
|
|
20241002,171800,294478821,1582,1582,1582,1582,0
|
|
20241002,171700,294478821,1582,1582,1582,1582,0
|
|
20241002,171600,294478821,1582,1582,1582,1582,0
|
|
20241002,171500,294478821,1582,1582,1582,1582,0
|
|
20241002,171400,294478821,1582,1582,1582,1582,0
|
|
20241002,171300,294478821,1582,1582,1582,1582,0
|
|
20241002,171200,294478821,1582,1582,1582,1582,0
|
|
20241002,171100,294478821,1582,1582,1582,1582,0
|
|
20241002,171000,294478821,1582,1582,1582,1582,0
|
|
20241002,170900,294478821,1582,1582,1582,1582,0
|
|
20241002,170800,294478821,1582,1582,1582,1582,0
|
|
20241002,170700,294478821,1582,1582,1582,1582,0
|
|
20241002,170600,294478821,1582,1582,1582,1582,0
|
|
20241002,170500,294478821,1582,1582,1582,1582,0
|
|
20241002,170400,294478821,1582,1582,1582,1582,0
|
|
20241002,170300,294478821,1582,1582,1582,1582,0
|
|
20241002,170200,294478821,1582,1582,1582,1582,0
|
|
20241002,170100,294478821,1582,1582,1582,1582,0
|
|
20241002,170000,294478821,1582,1582,1582,1582,0
|
|
20241002,165900,294478821,1582,1582,1582,1582,0
|
|
20241002,165800,294478821,1582,1582,1582,1582,0
|
|
20241002,165700,294478821,1582,1582,1582,1582,2214
|
|
20241002,165600,294478821,1582,1582,1582,1582,0
|
|
20241002,165500,294478821,1582,1582,1582,1582,0
|
|
20241002,165400,294478821,1582,1582,1582,1582,0
|
|
20241002,165300,294478821,1582,1582,1582,1582,0
|
|
20241002,165200,294478821,1582,1582,1582,1582,0
|
|
20241002,165100,294478821,1582,1582,1582,1582,0
|
|
20241002,165000,294478821,1582,1582,1582,1582,0
|
|
20241002,164900,294478821,1582,1582,1582,1582,0
|
|
20241002,164800,294478821,1582,1582,1582,1582,0
|
|
20241002,164700,294478821,1582,1582,1582,1582,0
|
|
20241002,164600,294478821,1582,1582,1582,1582,0
|
|
20241002,164500,294478821,1582,1582,1582,1582,0
|
|
20241002,164400,294478821,1582,1582,1582,1582,0
|
|
20241002,164300,294478821,1582,1582,1582,1582,0
|
|
20241002,164200,294478821,1582,1582,1582,1582,0
|
|
20241002,164100,294478821,1582,1582,1582,1582,0
|
|
20241002,164000,294478821,1582,1582,1582,1582,0
|
|
20241002,163900,294478821,1582,1582,1582,1582,0
|
|
20241002,163800,294478821,1582,1582,1582,1582,0
|
|
20241002,163700,294478821,1582,1582,1582,1582,0
|
|
20241002,163600,294478821,1582,1582,1582,1582,0
|
|
20241002,163500,294478821,1582,1582,1582,1582,0
|
|
20241002,163400,294478821,1582,1582,1582,1582,0
|
|
20241002,163300,294478821,1582,1582,1582,1582,0
|
|
20241002,163200,294478821,1582,1582,1582,1582,0
|
|
20241002,163100,294478821,1582,1582,1582,1582,0
|
|
20241002,163000,294478821,1582,1582,1582,1582,0
|
|
20241002,162900,294478821,1582,1582,1582,1582,0
|
|
20241002,162800,294478821,1582,1582,1582,1582,0
|
|
20241002,162700,294478821,1582,1582,1582,1582,2214
|
|
20241002,162600,294478821,1582,1582,1582,1582,0
|
|
20241002,162500,294478821,1582,1582,1582,1582,0
|
|
20241002,162400,294478821,1582,1582,1582,1582,0
|
|
20241002,162300,294478821,1582,1582,1582,1582,0
|
|
20241002,162200,294478821,1582,1582,1582,1582,0
|
|
20241002,162100,294478821,1582,1582,1582,1582,0
|
|
20241002,162000,294478821,1582,1582,1582,1582,0
|
|
20241002,161900,294478821,1582,1582,1582,1582,0
|
|
20241002,161800,294478821,1582,1582,1582,1582,0
|
|
20241002,161700,294478821,1582,1582,1582,1582,0
|
|
20241002,161600,294478821,1582,1582,1582,1582,0
|
|
20241002,161500,294478821,1582,1582,1582,1582,0
|
|
20241002,161400,294478821,1582,1582,1582,1582,0
|
|
20241002,161300,294478821,1582,1582,1582,1582,0
|
|
20241002,161200,294478821,1582,1582,1582,1582,0
|
|
20241002,161100,294478821,1582,1582,1582,1582,0
|
|
20241002,161000,294478821,1582,1582,1582,1582,0
|
|
20241002,160900,294478821,1582,1582,1582,1582,0
|
|
20241002,160800,294478821,1582,1582,1582,1582,0
|
|
20241002,160700,294478821,1582,1582,1582,1582,0
|
|
20241002,160600,294478821,1582,1582,1582,1582,0
|
|
20241002,160500,294478821,1582,1582,1582,1582,0
|
|
20241002,160400,294478821,1582,1582,1582,1582,0
|
|
20241002,160300,294478821,1582,1582,1582,1582,0
|
|
20241002,160200,294478821,1582,1582,1582,1582,0
|
|
20241002,160100,294478821,1582,1582,1582,1582,0
|
|
20241002,160000,294478821,1582,1582,1582,1582,0
|
|
20241002,155900,294478821,1582,1582,1582,1582,0
|
|
20241002,155800,294478821,1582,1582,1582,1582,0
|
|
20241002,155700,294478821,1582,1582,1582,1582,2214
|
|
20241002,155600,294478821,1582,1582,1582,1582,0
|
|
20241002,155500,294478821,1582,1582,1582,1582,0
|
|
20241002,155400,294478821,1582,1582,1582,1582,0
|
|
20241002,155300,294478821,1582,1582,1582,1582,0
|
|
20241002,155200,294478821,1582,1582,1582,1582,0
|
|
20241002,155100,294478821,1582,1582,1582,1582,0
|
|
20241002,155000,294478821,1582,1582,1582,1582,0
|
|
20241002,154900,294478821,1582,1582,1582,1582,0
|
|
20241002,154800,294478821,1582,1582,1582,1582,0
|
|
20241002,154700,294478821,1582,1582,1582,1582,0
|
|
20241002,154600,294478821,1582,1582,1582,1582,0
|
|
20241002,154500,294478821,1582,1582,1582,1582,0
|
|
20241002,154400,294478821,1582,1582,1582,1582,0
|
|
20241002,154300,294478821,1582,1582,1582,1582,0
|
|
20241002,154200,294478821,1582,1582,1582,1582,0
|
|
20241002,154100,294478821,1582,1582,1582,1582,0
|
|
20241002,154000,294478821,1582,1582,1582,1582,0
|
|
20241002,153900,294478821,1582,1582,1582,1582,0
|
|
20241002,153800,294478821,1582,1582,1582,1582,0
|
|
20241002,153700,294478821,1582,1582,1582,1582,0
|
|
20241002,153600,294478821,1582,1582,1582,1582,0
|
|
20241002,153500,294478821,1582,1582,1582,1582,0
|
|
20241002,153400,294478821,1582,1582,1582,1582,0
|
|
20241002,153300,294478821,1582,1582,1582,1582,0
|
|
20241002,153200,294478821,1582,1582,1582,1582,0
|
|
20241002,153100,294478821,1582,1582,1582,1582,0
|
|
20241002,153000,294478821,1582,1582,1582,1582,2214
|
|
20241002,152900,290976273,1585,1585,1585,1585,0
|
|
20241002,152800,290976273,1585,1585,1585,1585,0
|
|
20241002,152700,290976273,1585,1585,1585,1585,0
|
|
20241002,152600,290976273,1585,1585,1585,1585,0
|
|
20241002,152500,290976273,1585,1585,1585,1585,0
|
|
20241002,152400,290976273,1585,1585,1585,1585,0
|
|
20241002,152300,290976273,1585,1585,1585,1585,0
|
|
20241002,152200,290976273,1585,1585,1585,1585,0
|
|
20241002,152100,290976273,1585,1585,1585,1585,0
|
|
20241002,152000,290976273,1585,1585,1585,1585,0
|
|
20241002,151900,290976273,1585,1580,1585,1579,606
|
|
20241002,151800,290019225,1581,1586,1586,1581,38
|
|
20241002,151700,289959062,1586,1581,1586,1581,21
|
|
20241002,151600,289925761,1587,1582,1587,1579,1422
|
|
20241002,151500,287678997,1587,1587,1587,1587,0
|
|
20241002,151400,287678997,1587,1585,1587,1585,2022
|
|
20241002,151300,284474121,1585,1585,1585,1585,1
|
|
20241002,151200,284472536,1582,1582,1582,1582,0
|
|
20241002,151100,284472536,1582,1585,1585,1582,86
|
|
20241002,151000,284336277,1585,1582,1585,1579,3196
|
|
20241002,150900,279285329,1585,1585,1585,1585,0
|
|
20241002,150800,279285329,1585,1585,1585,1585,126
|
|
20241002,150700,279085619,1585,1586,1586,1585,3184
|
|
20241002,150600,274035859,1587,1588,1588,1587,61
|
|
20241002,150500,273939011,1587,1587,1587,1587,2
|
|
20241002,150400,273935837,1588,1586,1588,1585,85
|
|
20241002,150300,273801026,1586,1586,1586,1586,0
|
|
20241002,150200,273801026,1586,1586,1586,1586,18
|
|
20241002,150100,273772478,1588,1588,1588,1588,0
|
|
20241002,150000,273772478,1588,1588,1588,1588,0
|
|
20241002,145900,273772478,1588,1582,1588,1580,3818
|
|
20241002,145800,267738770,1580,1582,1582,1580,3544
|
|
20241002,145700,262136247,1581,1587,1587,1581,3035
|
|
20241002,145600,257335114,1588,1588,1588,1588,0
|
|
20241002,145500,257335114,1588,1591,1591,1588,3210
|
|
20241002,145400,252233547,1591,1591,1591,1591,0
|
|
20241002,145300,252233547,1591,1591,1591,1591,0
|
|
20241002,145200,252233547,1591,1591,1591,1591,0
|
|
20241002,145100,252233547,1591,1591,1591,1591,18
|
|
20241002,145000,252204909,1590,1590,1590,1590,1000
|
|
20241002,144900,250614909,1590,1590,1590,1590,3
|
|
20241002,144800,250610139,1592,1591,1592,1591,8
|
|
20241002,144700,250597409,1592,1592,1592,1592,17
|
|
20241002,144600,250570345,1592,1590,1592,1590,102
|
|
20241002,144500,250408161,1590,1590,1590,1590,50
|
|
20241002,144400,250328661,1590,1589,1590,1589,169
|
|
20241002,144300,250059971,1589,1589,1589,1589,26
|
|
20241002,144200,250018657,1589,1589,1589,1589,2
|
|
20241002,144100,250015479,1588,1588,1588,1588,31
|
|
20241002,144000,249966251,1588,1588,1588,1588,19
|
|
20241002,143900,249936079,1585,1585,1585,1585,40
|
|
20241002,143800,249872679,1585,1585,1585,1585,0
|
|
20241002,143700,249872679,1585,1588,1588,1585,10921
|
|
20241002,143600,232561811,1588,1589,1589,1588,698
|
|
20241002,143500,231453370,1588,1588,1588,1588,0
|
|
20241002,143400,231453370,1588,1588,1588,1588,900
|
|
20241002,143300,230024170,1589,1589,1589,1589,935
|
|
20241002,143200,228538455,1589,1592,1592,1589,717
|
|
20241002,143100,227399091,1592,1592,1592,1592,25
|
|
20241002,143000,227359291,1592,1589,1592,1589,6
|
|
20241002,142900,227349751,1589,1590,1590,1589,1937
|
|
20241002,142800,224270089,1591,1591,1591,1591,17
|
|
20241002,142700,224243042,1590,1590,1590,1590,200
|
|
20241002,142600,223925042,1590,1590,1590,1590,0
|
|
20241002,142500,223925042,1590,1590,1590,1590,888
|
|
20241002,142400,222513122,1591,1592,1592,1591,132
|
|
20241002,142300,222303102,1593,1593,1593,1593,0
|
|
20241002,142200,222303102,1593,1593,1593,1593,1
|
|
20241002,142100,222301509,1592,1592,1592,1592,1016
|
|
20241002,142000,220684037,1593,1593,1593,1593,17
|
|
20241002,141900,220656956,1593,1593,1593,1593,0
|
|
20241002,141800,220656956,1593,1593,1593,1593,0
|
|
20241002,141700,220656956,1593,1593,1593,1593,600
|
|
20241002,141600,219701156,1593,1600,1600,1593,506
|
|
20241002,141500,218894979,1600,1600,1600,1600,0
|
|
20241002,141400,218894979,1600,1600,1600,1600,0
|
|
20241002,141300,218894979,1600,1600,1600,1600,0
|
|
20241002,141200,218894979,1600,1600,1600,1600,18
|
|
20241002,141100,218866179,1600,1600,1600,1600,0
|
|
20241002,141000,218866179,1600,1600,1600,1600,16
|
|
20241002,140900,218840579,1593,1593,1593,1593,17
|
|
20241002,140800,218813498,1593,1593,1593,1593,0
|
|
20241002,140700,218813498,1593,1593,1593,1593,0
|
|
20241002,140600,218813498,1593,1593,1593,1593,0
|
|
20241002,140500,218813498,1593,1593,1593,1593,137
|
|
20241002,140400,218595257,1593,1593,1593,1593,10
|
|
20241002,140300,218579327,1593,1593,1593,1593,0
|
|
20241002,140200,218579327,1593,1593,1593,1593,17
|
|
20241002,140100,218552246,1591,1591,1591,1591,0
|
|
20241002,140000,218552246,1591,1591,1591,1591,3
|
|
20241002,135900,218547473,1592,1592,1592,1592,0
|
|
20241002,135800,218547473,1592,1591,1592,1591,18
|
|
20241002,135700,218518818,1591,1591,1591,1591,0
|
|
20241002,135600,218518818,1591,1591,1591,1591,17
|
|
20241002,135500,218491771,1593,1593,1593,1593,1
|
|
20241002,135400,218490178,1588,1588,1588,1588,0
|
|
20241002,135300,218490178,1588,1588,1588,1588,0
|
|
20241002,135200,218490178,1588,1590,1590,1588,1389
|
|
20241002,135100,216283556,1591,1591,1591,1591,30
|
|
20241002,135000,216235826,1591,1591,1591,1591,18
|
|
20241002,134900,216207188,1591,1591,1591,1591,65
|
|
20241002,134800,216103773,1593,1593,1593,1593,17
|
|
20241002,134700,216076692,1590,1590,1590,1590,0
|
|
20241002,134600,216076692,1590,1590,1590,1590,0
|
|
20241002,134500,216076692,1590,1590,1590,1590,0
|
|
20241002,134400,216076692,1590,1590,1590,1590,4
|
|
20241002,134300,216070332,1593,1593,1593,1593,0
|
|
20241002,134200,216070332,1593,1593,1593,1593,17
|
|
20241002,134100,216043251,1593,1593,1593,1593,0
|
|
20241002,134000,216043251,1593,1591,1595,1591,19
|
|
20241002,133900,216012990,1589,1589,1589,1589,0
|
|
20241002,133800,216012990,1589,1589,1589,1589,0
|
|
20241002,133700,216012990,1589,1589,1589,1589,1
|
|
20241002,133600,216011401,1591,1591,1591,1591,0
|
|
20241002,133500,216011401,1591,1591,1591,1591,18
|
|
20241002,133400,215982763,1590,1590,1590,1590,338
|
|
20241002,133300,215445343,1591,1591,1591,1591,210
|
|
20241002,133200,215111233,1591,1592,1592,1591,1801
|
|
20241002,133100,212244888,1600,1600,1600,1600,17
|
|
20241002,133000,212217688,1600,1600,1600,1600,1
|
|
20241002,132900,212216088,1593,1593,1593,1593,0
|
|
20241002,132800,212216088,1593,1593,1593,1593,90
|
|
20241002,132700,212072718,1601,1595,1601,1594,427
|
|
20241002,132600,211391953,1594,1594,1594,1594,0
|
|
20241002,132500,211391953,1594,1594,1594,1593,901
|
|
20241002,132400,209955760,1594,1594,1594,1594,785
|
|
20241002,132300,208704470,1594,1594,1594,1594,18
|
|
20241002,132200,208675778,1594,1594,1594,1594,0
|
|
20241002,132100,208675778,1594,1594,1594,1594,195
|
|
20241002,132000,208364948,1594,1594,1594,1594,11
|
|
20241002,131900,208347414,1593,1593,1593,1593,120
|
|
20241002,131800,208156254,1594,1594,1594,1594,0
|
|
20241002,131700,208156254,1594,1596,1596,1594,793
|
|
20241002,131600,206891654,1600,1597,1600,1597,30
|
|
20241002,131500,206843708,1596,1596,1596,1596,0
|
|
20241002,131400,206843708,1596,1597,1597,1596,1460
|
|
20241002,131300,204513402,1600,1600,1600,1600,0
|
|
20241002,131200,204513402,1600,1600,1600,1600,0
|
|
20241002,131100,204513402,1600,1600,1600,1600,18
|
|
20241002,131000,204484602,1600,1600,1600,1600,0
|
|
20241002,130900,204484602,1600,1598,1600,1598,25
|
|
20241002,130800,204444650,1596,1596,1596,1596,0
|
|
20241002,130700,204444650,1596,1596,1596,1596,0
|
|
20241002,130600,204444650,1596,1596,1596,1596,0
|
|
20241002,130500,204444650,1596,1596,1596,1596,40
|
|
20241002,130400,204380810,1597,1598,1598,1597,686
|
|
20241002,130300,203285250,1598,1598,1598,1598,0
|
|
20241002,130200,203285250,1598,1598,1598,1598,2
|
|
20241002,130100,203282054,1598,1599,1599,1598,481
|
|
20241002,130000,202513399,1597,1597,1597,1597,4
|
|
20241002,125900,202507011,1598,1598,1598,1598,333
|
|
20241002,125800,201974877,1603,1603,1603,1603,0
|
|
20241002,125700,201974877,1603,1603,1603,1603,0
|
|
20241002,125600,201974877,1603,1603,1603,1603,17
|
|
20241002,125500,201947626,1603,1603,1603,1603,0
|
|
20241002,125400,201947626,1603,1603,1603,1603,0
|
|
20241002,125300,201947626,1603,1603,1603,1603,0
|
|
20241002,125200,201947626,1603,1603,1603,1603,18
|
|
20241002,125100,201918772,1603,1602,1603,1602,133
|
|
20241002,125000,201705673,1602,1602,1602,1602,0
|
|
20241002,124900,201705673,1602,1602,1602,1602,18
|
|
20241002,124800,201676837,1602,1602,1602,1602,0
|
|
20241002,124700,201676837,1602,1602,1602,1602,0
|
|
20241002,124600,201676837,1602,1602,1602,1602,0
|
|
20241002,124500,201676837,1602,1602,1602,1602,17
|
|
20241002,124400,201649603,1602,1602,1602,1602,0
|
|
20241002,124300,201649603,1602,1602,1602,1602,0
|
|
20241002,124200,201649603,1602,1602,1602,1602,0
|
|
20241002,124100,201649603,1602,1602,1602,1602,17
|
|
20241002,124000,201622369,1602,1602,1602,1602,100
|
|
20241002,123900,201462169,1602,1602,1602,1602,0
|
|
20241002,123800,201462169,1602,1602,1602,1602,0
|
|
20241002,123700,201462169,1602,1601,1602,1601,19
|
|
20241002,123600,201431748,1601,1596,1601,1596,235
|
|
20241002,123500,201056658,1596,1596,1596,1596,0
|
|
20241002,123400,201056658,1596,1595,1596,1594,861
|
|
20241002,123300,199683338,1595,1595,1595,1595,17
|
|
20241002,123200,199656223,1595,1595,1595,1595,0
|
|
20241002,123100,199656223,1595,1595,1595,1595,20
|
|
20241002,123000,199624323,1595,1595,1595,1595,0
|
|
20241002,122900,199624323,1595,1595,1595,1595,18
|
|
20241002,122800,199595613,1595,1595,1595,1595,0
|
|
20241002,122700,199595613,1595,1595,1595,1595,0
|
|
20241002,122600,199595613,1595,1595,1595,1595,17
|
|
20241002,122500,199568498,1595,1595,1595,1595,0
|
|
20241002,122400,199568498,1595,1591,1595,1591,48
|
|
20241002,122300,199491974,1590,1590,1590,1590,2193
|
|
20241002,122200,196005104,1589,1589,1589,1589,17
|
|
20241002,122100,195978091,1589,1589,1589,1589,175
|
|
20241002,122000,195700016,1589,1589,1589,1589,0
|
|
20241002,121900,195700016,1589,1589,1589,1589,0
|
|
20241002,121800,195700016,1589,1589,1589,1589,17
|
|
20241002,121700,195673003,1589,1589,1589,1589,0
|
|
20241002,121600,195673003,1589,1589,1589,1589,3
|
|
20241002,121500,195668236,1590,1588,1590,1580,1901
|
|
20241002,121400,192658796,1590,1590,1590,1590,17
|
|
20241002,121300,192631766,1590,1590,1590,1590,25
|
|
20241002,121200,192592016,1590,1590,1590,1590,0
|
|
20241002,121100,192592016,1590,1590,1590,1590,0
|
|
20241002,121000,192592016,1590,1590,1590,1590,18
|
|
20241002,120900,192563396,1590,1590,1590,1590,0
|
|
20241002,120800,192563396,1590,1590,1590,1590,33
|
|
20241002,120700,192510926,1590,1590,1590,1590,17
|
|
20241002,120600,192483896,1590,1590,1590,1590,10
|
|
20241002,120500,192467996,1590,1590,1590,1590,1068
|
|
20241002,120400,190769876,1590,1592,1592,1590,713
|
|
20241002,120300,189636166,1590,1590,1590,1590,0
|
|
20241002,120200,189636166,1590,1590,1590,1590,0
|
|
20241002,120100,189636166,1590,1590,1590,1590,0
|
|
20241002,120000,189636166,1590,1590,1590,1590,1
|
|
20241002,115900,189634576,1595,1595,1595,1595,17
|
|
20241002,115800,189607461,1595,1595,1595,1595,0
|
|
20241002,115700,189607461,1595,1595,1595,1595,0
|
|
20241002,115600,189607461,1595,1595,1595,1595,0
|
|
20241002,115500,189607461,1595,1595,1595,1595,17
|
|
20241002,115400,189580346,1595,1595,1595,1595,0
|
|
20241002,115300,189580346,1595,1595,1595,1595,1
|
|
20241002,115200,189578751,1592,1592,1592,1592,17
|
|
20241002,115100,189551687,1590,1590,1590,1590,0
|
|
20241002,115000,189551687,1590,1590,1590,1590,0
|
|
20241002,114900,189551687,1590,1591,1591,1590,100
|
|
20241002,114800,189392666,1590,1590,1590,1590,0
|
|
20241002,114700,189392666,1590,1592,1592,1590,984
|
|
20241002,114600,187827209,1592,1592,1592,1592,0
|
|
20241002,114500,187827209,1592,1592,1592,1592,5300
|
|
20241002,114400,179389609,1592,1595,1595,1592,3278
|
|
20241002,114300,174170978,1595,1595,1595,1595,0
|
|
20241002,114200,174170978,1595,1595,1595,1595,0
|
|
20241002,114100,174170978,1595,1595,1595,1595,3
|
|
20241002,114000,174166193,1593,1594,1594,1593,234
|
|
20241002,113900,173793274,1595,1595,1595,1595,0
|
|
20241002,113800,173793274,1595,1595,1595,1595,0
|
|
20241002,113700,173793274,1595,1596,1596,1595,166
|
|
20241002,113600,173528486,1595,1595,1595,1595,0
|
|
20241002,113500,173528486,1595,1595,1595,1595,0
|
|
20241002,113400,173528486,1595,1595,1595,1595,270
|
|
20241002,113300,173097836,1597,1597,1597,1597,0
|
|
20241002,113200,173097836,1597,1597,1597,1597,18
|
|
20241002,113100,173069090,1597,1597,1597,1597,0
|
|
20241002,113000,173069090,1597,1597,1597,1597,0
|
|
20241002,112900,173069090,1597,1597,1597,1597,18
|
|
20241002,112800,173040344,1596,1596,1596,1596,0
|
|
20241002,112700,173040344,1596,1596,1596,1596,8
|
|
20241002,112600,173027576,1596,1596,1596,1596,17
|
|
20241002,112500,173000444,1592,1592,1592,1592,0
|
|
20241002,112400,173000444,1592,1592,1592,1592,0
|
|
20241002,112300,173000444,1592,1594,1594,1592,160
|
|
20241002,112200,172745524,1595,1595,1595,1595,1
|
|
20241002,112100,172743929,1594,1596,1596,1594,65
|
|
20241002,112000,172640283,1596,1596,1596,1596,68
|
|
20241002,111900,172531755,1596,1596,1596,1596,0
|
|
20241002,111800,172531755,1596,1602,1602,1596,32
|
|
20241002,111700,172480623,1600,1601,1601,1600,313
|
|
20241002,111600,171979627,1603,1603,1603,1603,0
|
|
20241002,111500,171979627,1603,1603,1603,1603,0
|
|
20241002,111400,171979627,1603,1603,1603,1603,0
|
|
20241002,111300,171979627,1603,1603,1603,1603,117
|
|
20241002,111200,171792076,1603,1602,1603,1601,5669
|
|
20241002,111100,162710347,1603,1602,1603,1602,18
|
|
20241002,111000,162681494,1600,1600,1600,1600,0
|
|
20241002,110900,162681494,1600,1600,1600,1600,0
|
|
20241002,110800,162681494,1600,1600,1600,1600,0
|
|
20241002,110700,162681494,1600,1600,1600,1600,0
|
|
20241002,110600,162681494,1600,1601,1601,1600,527
|
|
20241002,110500,161838276,1600,1601,1603,1600,2356
|
|
20241002,110400,158065749,1600,1600,1600,1600,1141
|
|
20241002,110300,156240149,1600,1600,1600,1600,0
|
|
20241002,110200,156240149,1600,1600,1600,1593,230
|
|
20241002,110100,155872787,1600,1599,1600,1599,100
|
|
20241002,110000,155712871,1600,1594,1600,1594,4146
|
|
20241002,105900,149100170,1594,1594,1594,1594,17
|
|
20241002,105800,149073072,1592,1592,1592,1592,712
|
|
20241002,105700,147939568,1591,1591,1591,1591,0
|
|
20241002,105600,147939568,1591,1591,1591,1591,0
|
|
20241002,105500,147939568,1591,1592,1592,1591,85
|
|
20241002,105400,147804257,1594,1594,1594,1594,18
|
|
20241002,105300,147775565,1595,1595,1595,1595,0
|
|
20241002,105200,147775565,1595,1595,1595,1595,1
|
|
20241002,105100,147773970,1595,1595,1595,1595,0
|
|
20241002,105000,147773970,1595,1595,1595,1595,18
|
|
20241002,104900,147745260,1595,1595,1595,1595,2
|
|
20241002,104800,147742070,1594,1594,1594,1594,0
|
|
20241002,104700,147742070,1594,1594,1594,1594,0
|
|
20241002,104600,147742070,1594,1594,1594,1594,18
|
|
20241002,104500,147713378,1594,1594,1594,1594,0
|
|
20241002,104400,147713378,1594,1594,1594,1594,0
|
|
20241002,104300,147713378,1594,1594,1594,1594,17
|
|
20241002,104200,147686280,1594,1592,1595,1592,127
|
|
20241002,104100,147483816,1594,1594,1594,1594,0
|
|
20241002,104000,147483816,1594,1594,1594,1594,0
|
|
20241002,103900,147483816,1594,1594,1594,1594,19
|
|
20241002,103800,147453530,1591,1591,1591,1591,1
|
|
20241002,103700,147451939,1586,1588,1588,1586,20
|
|
20241002,103600,147420211,1587,1587,1587,1587,0
|
|
20241002,103500,147420211,1587,1587,1587,1587,157
|
|
20241002,103400,147171052,1588,1590,1590,1588,395
|
|
20241002,103300,146543024,1595,1594,1595,1594,71
|
|
20241002,103200,146429848,1594,1594,1594,1594,0
|
|
20241002,103100,146429848,1594,1594,1594,1594,17
|
|
20241002,103000,146402750,1594,1594,1594,1594,50
|
|
20241002,102900,146323050,1594,1593,1594,1593,1079
|
|
20241002,102800,144603203,1593,1593,1593,1593,0
|
|
20241002,102700,144603203,1593,1593,1593,1593,18
|
|
20241002,102600,144574529,1593,1593,1593,1593,0
|
|
20241002,102500,144574529,1593,1593,1594,1593,20
|
|
20241002,102400,144542667,1594,1593,1594,1593,42
|
|
20241002,102300,144475724,1590,1590,1590,1590,0
|
|
20241002,102200,144475724,1590,1590,1590,1590,0
|
|
20241002,102100,144475724,1590,1590,1590,1590,0
|
|
20241002,102000,144475724,1590,1594,1594,1590,369
|
|
20241002,101900,143888982,1590,1590,1590,1590,0
|
|
20241002,101800,143888982,1590,1590,1590,1590,82
|
|
20241002,101700,143758602,1589,1590,1590,1589,150
|
|
20241002,101600,143520202,1594,1587,1594,1587,4364
|
|
20241002,101500,136594520,1587,1590,1590,1587,2000
|
|
20241002,101400,133420172,1591,1591,1591,1591,1
|
|
20241002,101300,133418581,1595,1595,1595,1595,0
|
|
20241002,101200,133418581,1595,1595,1595,1595,17
|
|
20241002,101100,133391466,1595,1595,1595,1595,8
|
|
20241002,101000,133378706,1596,1596,1596,1596,5
|
|
20241002,100900,133370726,1598,1598,1598,1598,0
|
|
20241002,100800,133370726,1598,1598,1598,1598,17
|
|
20241002,100700,133343560,1598,1586,1598,1585,1947
|
|
20241002,100600,130250722,1586,1586,1586,1585,1080
|
|
20241002,100500,128537879,1586,1586,1586,1586,17
|
|
20241002,100400,128510917,1585,1585,1585,1585,480
|
|
20241002,100300,127750117,1585,1585,1585,1585,20
|
|
20241002,100200,127718417,1584,1584,1584,1584,17
|
|
20241002,100100,127691489,1581,1581,1581,1581,0
|
|
20241002,100000,127691489,1581,1581,1581,1581,0
|
|
20241002,095900,127691489,1581,1578,1581,1575,1356
|
|
20241002,095800,125552413,1575,1575,1575,1575,0
|
|
20241002,095700,125552413,1575,1576,1576,1575,82
|
|
20241002,095600,125423241,1575,1576,1576,1575,400
|
|
20241002,095500,124792941,1581,1582,1582,1581,8
|
|
20241002,095400,124780287,1579,1579,1579,1579,0
|
|
20241002,095300,124780287,1579,1580,1580,1579,657
|
|
20241002,095200,123742250,1581,1580,1581,1580,301
|
|
20241002,095100,123266370,1579,1579,1579,1579,0
|
|
20241002,095000,123266370,1579,1579,1579,1579,999
|
|
20241002,094900,121688949,1579,1579,1579,1579,18
|
|
20241002,094800,121660527,1579,1579,1579,1579,1
|
|
20241002,094700,121658948,1579,1579,1579,1579,1
|
|
20241002,094600,121657369,1579,1579,1579,1579,24
|
|
20241002,094500,121619473,1575,1579,1579,1575,79
|
|
20241002,094400,121494920,1585,1579,1585,1579,1001
|
|
20241002,094300,119914335,1579,1579,1579,1579,122
|
|
20241002,094200,119721697,1576,1576,1576,1576,0
|
|
20241002,094100,119721697,1576,1574,1576,1574,5476
|
|
20241002,094000,111096555,1574,1574,1574,1574,0
|
|
20241002,093900,111096555,1574,1570,1574,1570,836
|
|
20241002,093800,109783503,1570,1570,1570,1570,109
|
|
20241002,093700,109612373,1570,1570,1570,1570,0
|
|
20241002,093600,109612373,1570,1567,1570,1565,5972
|
|
20241002,093500,100265778,1566,1568,1570,1566,218
|
|
20241002,093400,99923721,1566,1567,1567,1566,800
|
|
20241002,093300,98670919,1566,1568,1570,1566,3646
|
|
20241002,093200,92949331,1567,1567,1567,1567,60
|
|
20241002,093100,92855311,1567,1567,1567,1565,1203
|
|
20241002,093000,90972408,1565,1567,1567,1565,918
|
|
20241002,092900,89535502,1567,1567,1567,1567,130
|
|
20241002,092800,89331792,1565,1566,1566,1565,235
|
|
20241002,092700,88963817,1567,1567,1567,1567,200
|
|
20241002,092600,88650417,1567,1564,1567,1564,26
|
|
20241002,092500,88609693,1564,1564,1564,1564,0
|
|
20241002,092400,88609693,1564,1564,1564,1564,964
|
|
20241002,092300,87101997,1569,1569,1569,1569,0
|
|
20241002,092200,87101997,1569,1569,1569,1569,2018
|
|
20241002,092100,83935755,1562,1570,1570,1562,10505
|
|
20241002,092000,67458239,1571,1574,1574,1570,8735
|
|
20241002,091900,53736142,1572,1572,1572,1572,0
|
|
20241002,091800,53736142,1572,1578,1578,1572,3863
|
|
20241002,091700,47660286,1578,1577,1578,1577,71
|
|
20241002,091600,47548249,1571,1571,1571,1571,0
|
|
20241002,091500,47548249,1571,1571,1571,1571,30
|
|
20241002,091400,47501119,1571,1572,1572,1571,1600
|
|
20241002,091300,44987507,1574,1574,1574,1574,210
|
|
20241002,091200,44656967,1571,1571,1571,1571,30
|
|
20241002,091100,44609837,1571,1571,1571,1571,20
|
|
20241002,091000,44578417,1570,1571,1571,1570,213
|
|
20241002,090900,44243993,1571,1580,1580,1571,4292
|
|
20241002,090800,37486358,1585,1585,1585,1585,300
|
|
20241002,090700,37010858,1585,1585,1585,1585,18
|
|
20241002,090600,36982328,1588,1588,1588,1588,1
|
|
20241002,090500,36980740,1573,1581,1591,1571,1212
|
|
20241002,090400,35056679,1570,1570,1574,1570,2946
|
|
20241002,090300,30423940,1571,1578,1578,1570,8382
|
|
20241002,090200,17233214,1578,1604,1604,1577,5169
|
|
20241002,090100,9042025,1604,1605,1605,1586,3
|
|
20241002,090000,9037230,1587,1587,1608,1587,5658
|