631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,192800,340223778,1570,1570,1570,1570,45757
|
|
20241004,192700,340223778,1570,1570,1570,1570,0
|
|
20241004,192600,340223778,1570,1570,1570,1570,0
|
|
20241004,192500,340223778,1570,1570,1570,1570,0
|
|
20241004,192400,340223778,1570,1570,1570,1570,0
|
|
20241004,192300,340223778,1570,1570,1570,1570,0
|
|
20241004,192200,340223778,1570,1570,1570,1570,0
|
|
20241004,192100,340223778,1570,1570,1570,1570,0
|
|
20241004,192000,340223778,1570,1570,1570,1570,0
|
|
20241004,191900,340223778,1570,1570,1570,1570,0
|
|
20241004,191800,340223778,1570,1570,1570,1570,0
|
|
20241004,191700,340223778,1570,1570,1570,1570,0
|
|
20241004,191600,340223778,1570,1570,1570,1570,0
|
|
20241004,191500,340223778,1570,1570,1570,1570,0
|
|
20241004,191400,340223778,1570,1570,1570,1570,0
|
|
20241004,191300,340223778,1570,1570,1570,1570,0
|
|
20241004,191200,340223778,1570,1570,1570,1570,0
|
|
20241004,191100,340223778,1570,1570,1570,1570,0
|
|
20241004,191000,340223778,1570,1570,1570,1570,0
|
|
20241004,190900,340223778,1570,1570,1570,1570,0
|
|
20241004,190800,340223778,1570,1570,1570,1570,0
|
|
20241004,190700,340223778,1570,1570,1570,1570,0
|
|
20241004,190600,340223778,1570,1570,1570,1570,0
|
|
20241004,190500,340223778,1570,1570,1570,1570,0
|
|
20241004,190400,340223778,1570,1570,1570,1570,0
|
|
20241004,190300,340223778,1570,1570,1570,1570,0
|
|
20241004,190200,340223778,1570,1570,1570,1570,0
|
|
20241004,190100,340223778,1570,1570,1570,1570,0
|
|
20241004,190000,340223778,1570,1570,1570,1570,0
|
|
20241004,185900,340223778,1570,1570,1570,1570,0
|
|
20241004,185800,340223778,1570,1570,1570,1570,45757
|
|
20241004,185700,340223778,1570,1570,1570,1570,0
|
|
20241004,185600,340223778,1570,1570,1570,1570,0
|
|
20241004,185500,340223778,1570,1570,1570,1570,0
|
|
20241004,185400,340223778,1570,1570,1570,1570,0
|
|
20241004,185300,340223778,1570,1570,1570,1570,0
|
|
20241004,185200,340223778,1570,1570,1570,1570,0
|
|
20241004,185100,340223778,1570,1570,1570,1570,0
|
|
20241004,185000,340223778,1570,1570,1570,1570,0
|
|
20241004,184900,340223778,1570,1570,1570,1570,0
|
|
20241004,184800,340223778,1570,1570,1570,1570,0
|
|
20241004,184700,340223778,1570,1570,1570,1570,0
|
|
20241004,184600,340223778,1570,1570,1570,1570,0
|
|
20241004,184500,340223778,1570,1570,1570,1570,0
|
|
20241004,184400,340223778,1570,1570,1570,1570,0
|
|
20241004,184300,340223778,1570,1570,1570,1570,0
|
|
20241004,184200,340223778,1570,1570,1570,1570,0
|
|
20241004,184100,340223778,1570,1570,1570,1570,0
|
|
20241004,184000,340223778,1570,1570,1570,1570,0
|
|
20241004,183900,340223778,1570,1570,1570,1570,0
|
|
20241004,183800,340223778,1570,1570,1570,1570,0
|
|
20241004,183700,340223778,1570,1570,1570,1570,0
|
|
20241004,183600,340223778,1570,1570,1570,1570,0
|
|
20241004,183500,340223778,1570,1570,1570,1570,0
|
|
20241004,183400,340223778,1570,1570,1570,1570,0
|
|
20241004,183300,340223778,1570,1570,1570,1570,0
|
|
20241004,183200,340223778,1570,1570,1570,1570,0
|
|
20241004,183100,340223778,1570,1570,1570,1570,0
|
|
20241004,183000,340223778,1570,1570,1570,1570,0
|
|
20241004,182900,340223778,1570,1570,1570,1570,0
|
|
20241004,182800,340223778,1570,1570,1570,1570,45757
|
|
20241004,182700,340223778,1570,1570,1570,1570,0
|
|
20241004,182600,340223778,1570,1570,1570,1570,0
|
|
20241004,182500,340223778,1570,1570,1570,1570,0
|
|
20241004,182400,340223778,1570,1570,1570,1570,0
|
|
20241004,182300,340223778,1570,1570,1570,1570,0
|
|
20241004,182200,340223778,1570,1570,1570,1570,0
|
|
20241004,182100,340223778,1570,1570,1570,1570,0
|
|
20241004,182000,340223778,1570,1570,1570,1570,0
|
|
20241004,181900,340223778,1570,1570,1570,1570,0
|
|
20241004,181800,340223778,1570,1570,1570,1570,0
|
|
20241004,181700,340223778,1570,1570,1570,1570,0
|
|
20241004,181600,340223778,1570,1570,1570,1570,0
|
|
20241004,181500,340223778,1570,1570,1570,1570,0
|
|
20241004,181400,340223778,1570,1570,1570,1570,0
|
|
20241004,181300,340223778,1570,1570,1570,1570,0
|
|
20241004,181200,340223778,1570,1570,1570,1570,0
|
|
20241004,181100,340223778,1570,1570,1570,1570,0
|
|
20241004,181000,340223778,1570,1570,1570,1570,0
|
|
20241004,180900,340223778,1570,1570,1570,1570,0
|
|
20241004,180800,340223778,1570,1570,1570,1570,0
|
|
20241004,180700,340223778,1570,1570,1570,1570,0
|
|
20241004,180600,340223778,1570,1570,1570,1570,0
|
|
20241004,180500,340223778,1570,1570,1570,1570,0
|
|
20241004,180400,340223778,1570,1570,1570,1570,0
|
|
20241004,180300,340223778,1570,1570,1570,1570,0
|
|
20241004,180200,340223778,1570,1570,1570,1570,0
|
|
20241004,180100,340223778,1570,1570,1570,1570,0
|
|
20241004,180000,340223778,1570,1570,1570,1570,0
|
|
20241004,175900,340223778,1570,1570,1570,1570,0
|
|
20241004,175800,340223778,1570,1570,1570,1570,45757
|
|
20241004,175700,340223778,1570,1570,1570,1570,0
|
|
20241004,175600,340223778,1570,1570,1570,1570,0
|
|
20241004,175500,340223778,1570,1570,1570,1570,0
|
|
20241004,175400,340223778,1570,1570,1570,1570,0
|
|
20241004,175300,340223778,1570,1570,1570,1570,0
|
|
20241004,175200,340223778,1570,1570,1570,1570,0
|
|
20241004,175100,340223778,1570,1570,1570,1570,0
|
|
20241004,175000,340223778,1570,1570,1570,1570,0
|
|
20241004,174900,340223778,1570,1570,1570,1570,0
|
|
20241004,174800,340223778,1570,1570,1570,1570,0
|
|
20241004,174700,340223778,1570,1570,1570,1570,0
|
|
20241004,174600,340223778,1570,1570,1570,1570,0
|
|
20241004,174500,340223778,1570,1570,1570,1570,0
|
|
20241004,174400,340223778,1570,1570,1570,1570,0
|
|
20241004,174300,340223778,1570,1570,1570,1570,0
|
|
20241004,174200,340223778,1570,1570,1570,1570,0
|
|
20241004,174100,340223778,1570,1570,1570,1570,0
|
|
20241004,174000,340223778,1570,1570,1570,1570,0
|
|
20241004,173900,340223778,1570,1570,1570,1570,0
|
|
20241004,173800,340223778,1570,1570,1570,1570,0
|
|
20241004,173700,340223778,1570,1570,1570,1570,0
|
|
20241004,173600,340223778,1570,1570,1570,1570,0
|
|
20241004,173500,340223778,1570,1570,1570,1570,0
|
|
20241004,173400,340223778,1570,1570,1570,1570,0
|
|
20241004,173300,340223778,1570,1570,1570,1570,0
|
|
20241004,173200,340223778,1570,1570,1570,1570,0
|
|
20241004,173100,340223778,1570,1570,1570,1570,0
|
|
20241004,173000,340223778,1570,1570,1570,1570,0
|
|
20241004,172900,340223778,1570,1570,1570,1570,0
|
|
20241004,172800,340223778,1570,1570,1570,1570,45757
|
|
20241004,172700,340223778,1570,1570,1570,1570,0
|
|
20241004,172600,340223778,1570,1570,1570,1570,0
|
|
20241004,172500,340223778,1570,1570,1570,1570,0
|
|
20241004,172400,340223778,1570,1570,1570,1570,0
|
|
20241004,172300,340223778,1570,1570,1570,1570,0
|
|
20241004,172200,340223778,1570,1570,1570,1570,0
|
|
20241004,172100,340223778,1570,1570,1570,1570,0
|
|
20241004,172000,340223778,1570,1570,1570,1570,0
|
|
20241004,171900,340223778,1570,1570,1570,1570,0
|
|
20241004,171800,340223778,1570,1570,1570,1570,0
|
|
20241004,171700,340223778,1570,1570,1570,1570,0
|
|
20241004,171600,340223778,1570,1570,1570,1570,0
|
|
20241004,171500,340223778,1570,1570,1570,1570,0
|
|
20241004,171400,340223778,1570,1570,1570,1570,0
|
|
20241004,171300,340223778,1570,1570,1570,1570,0
|
|
20241004,171200,340223778,1570,1570,1570,1570,0
|
|
20241004,171100,340223778,1570,1570,1570,1570,0
|
|
20241004,171000,340223778,1570,1570,1570,1570,0
|
|
20241004,170900,340223778,1570,1570,1570,1570,0
|
|
20241004,170800,340223778,1570,1570,1570,1570,0
|
|
20241004,170700,340223778,1570,1570,1570,1570,0
|
|
20241004,170600,340223778,1570,1570,1570,1570,0
|
|
20241004,170500,340223778,1570,1570,1570,1570,0
|
|
20241004,170400,340223778,1570,1570,1570,1570,0
|
|
20241004,170300,340223778,1570,1570,1570,1570,0
|
|
20241004,170200,340223778,1570,1570,1570,1570,0
|
|
20241004,170100,340223778,1570,1570,1570,1570,0
|
|
20241004,170000,340223778,1570,1570,1570,1570,0
|
|
20241004,165900,340223778,1570,1570,1570,1570,0
|
|
20241004,165800,340223778,1570,1570,1570,1570,45757
|
|
20241004,165700,340223778,1570,1570,1570,1570,0
|
|
20241004,165600,340223778,1570,1570,1570,1570,0
|
|
20241004,165500,340223778,1570,1570,1570,1570,0
|
|
20241004,165400,340223778,1570,1570,1570,1570,0
|
|
20241004,165300,340223778,1570,1570,1570,1570,0
|
|
20241004,165200,340223778,1570,1570,1570,1570,0
|
|
20241004,165100,340223778,1570,1570,1570,1570,0
|
|
20241004,165000,340223778,1570,1570,1570,1570,0
|
|
20241004,164900,340223778,1570,1570,1570,1570,0
|
|
20241004,164800,340223778,1570,1570,1570,1570,0
|
|
20241004,164700,340223778,1570,1570,1570,1570,0
|
|
20241004,164600,340223778,1570,1570,1570,1570,0
|
|
20241004,164500,340223778,1570,1570,1570,1570,0
|
|
20241004,164400,340223778,1570,1570,1570,1570,0
|
|
20241004,164300,340223778,1570,1570,1570,1570,0
|
|
20241004,164200,340223778,1570,1570,1570,1570,0
|
|
20241004,164100,340223778,1570,1570,1570,1570,0
|
|
20241004,164000,340223778,1570,1570,1570,1570,0
|
|
20241004,163900,340223778,1570,1570,1570,1570,0
|
|
20241004,163800,340223778,1570,1570,1570,1570,0
|
|
20241004,163700,340223778,1570,1570,1570,1570,0
|
|
20241004,163600,340223778,1570,1570,1570,1570,0
|
|
20241004,163500,340223778,1570,1570,1570,1570,0
|
|
20241004,163400,340223778,1570,1570,1570,1570,0
|
|
20241004,163300,340223778,1570,1570,1570,1570,0
|
|
20241004,163200,340223778,1570,1570,1570,1570,0
|
|
20241004,163100,340223778,1570,1570,1570,1570,0
|
|
20241004,163000,340223778,1570,1570,1570,1570,0
|
|
20241004,162900,340223778,1570,1570,1570,1570,0
|
|
20241004,162800,340223778,1570,1570,1570,1570,45757
|
|
20241004,162700,340223778,1570,1570,1570,1570,0
|
|
20241004,162600,340223778,1570,1570,1570,1570,0
|
|
20241004,162500,340223778,1570,1570,1570,1570,0
|
|
20241004,162400,340223778,1570,1570,1570,1570,0
|
|
20241004,162300,340223778,1570,1570,1570,1570,0
|
|
20241004,162200,340223778,1570,1570,1570,1570,0
|
|
20241004,162100,340223778,1570,1570,1570,1570,0
|
|
20241004,162000,340223778,1570,1570,1570,1570,0
|
|
20241004,161900,340223778,1570,1570,1570,1570,0
|
|
20241004,161800,340223778,1570,1570,1570,1570,0
|
|
20241004,161700,340223778,1570,1570,1570,1570,0
|
|
20241004,161600,340223778,1570,1570,1570,1570,0
|
|
20241004,161500,340223778,1570,1570,1570,1570,0
|
|
20241004,161400,340223778,1570,1570,1570,1570,0
|
|
20241004,161300,340223778,1570,1570,1570,1570,0
|
|
20241004,161200,340223778,1570,1570,1570,1570,0
|
|
20241004,161100,340223778,1570,1570,1570,1570,0
|
|
20241004,161000,340223778,1570,1570,1570,1570,0
|
|
20241004,160900,340223778,1570,1570,1570,1570,0
|
|
20241004,160800,340223778,1570,1570,1570,1570,0
|
|
20241004,160700,340223778,1570,1570,1570,1570,0
|
|
20241004,160600,340223778,1570,1570,1570,1570,0
|
|
20241004,160500,340223778,1570,1570,1570,1570,0
|
|
20241004,160400,340223778,1570,1570,1570,1570,0
|
|
20241004,160300,340223778,1570,1570,1570,1570,0
|
|
20241004,160200,340223778,1570,1570,1570,1570,0
|
|
20241004,160100,340223778,1570,1570,1570,1570,0
|
|
20241004,160000,340223778,1570,1570,1570,1570,0
|
|
20241004,155900,340223778,1570,1570,1570,1570,0
|
|
20241004,155800,340223778,1570,1570,1570,1570,45757
|
|
20241004,155700,340223778,1570,1570,1570,1570,0
|
|
20241004,155600,340223778,1570,1570,1570,1570,0
|
|
20241004,155500,340223778,1570,1570,1570,1570,0
|
|
20241004,155400,340223778,1570,1570,1570,1570,0
|
|
20241004,155300,340223778,1570,1570,1570,1570,0
|
|
20241004,155200,340223778,1570,1570,1570,1570,0
|
|
20241004,155100,340223778,1570,1570,1570,1570,0
|
|
20241004,155000,340223778,1570,1570,1570,1570,0
|
|
20241004,154900,340223778,1570,1570,1570,1570,0
|
|
20241004,154800,340223778,1570,1570,1570,1570,0
|
|
20241004,154700,340223778,1570,1570,1570,1570,0
|
|
20241004,154600,340223778,1570,1570,1570,1570,0
|
|
20241004,154500,340223778,1570,1570,1570,1570,0
|
|
20241004,154400,340223778,1570,1570,1570,1570,0
|
|
20241004,154300,340223778,1570,1570,1570,1570,0
|
|
20241004,154200,340223778,1570,1570,1570,1570,0
|
|
20241004,154100,340223778,1570,1570,1570,1570,0
|
|
20241004,154000,340223778,1570,1570,1570,1570,0
|
|
20241004,153900,340223778,1570,1570,1570,1570,0
|
|
20241004,153800,340223778,1570,1570,1570,1570,0
|
|
20241004,153700,340223778,1570,1570,1570,1570,0
|
|
20241004,153600,340223778,1570,1570,1570,1570,0
|
|
20241004,153500,340223778,1570,1570,1570,1570,0
|
|
20241004,153400,340223778,1570,1570,1570,1570,0
|
|
20241004,153300,340223778,1570,1570,1570,1570,0
|
|
20241004,153200,340223778,1570,1570,1570,1570,0
|
|
20241004,153100,340223778,1570,1570,1570,1570,0
|
|
20241004,153000,340223778,1570,1570,1570,1570,45757
|
|
20241004,152900,268385288,1578,1578,1578,1578,0
|
|
20241004,152800,268385288,1578,1578,1578,1578,0
|
|
20241004,152700,268385288,1578,1578,1578,1578,0
|
|
20241004,152600,268385288,1578,1578,1578,1578,0
|
|
20241004,152500,268385288,1578,1578,1578,1578,0
|
|
20241004,152400,268385288,1578,1578,1578,1578,0
|
|
20241004,152300,268385288,1578,1578,1578,1578,0
|
|
20241004,152200,268385288,1578,1578,1578,1578,0
|
|
20241004,152100,268385288,1578,1578,1578,1578,0
|
|
20241004,152000,268385288,1578,1578,1578,1578,0
|
|
20241004,151900,268385288,1578,1578,1579,1578,1007
|
|
20241004,151800,266796211,1579,1579,1579,1579,19
|
|
20241004,151700,266766210,1580,1580,1580,1579,208
|
|
20241004,151600,266437770,1580,1581,1581,1579,1020
|
|
20241004,151500,264827152,1581,1581,1581,1581,2
|
|
20241004,151400,264823990,1578,1581,1581,1578,14
|
|
20241004,151300,264801892,1578,1580,1581,1578,329
|
|
20241004,151200,264281924,1581,1581,1581,1581,50
|
|
20241004,151100,264202874,1581,1581,1581,1581,81
|
|
20241004,151000,264074813,1581,1581,1581,1577,219
|
|
20241004,150900,263729331,1579,1582,1582,1578,674
|
|
20241004,150800,262664098,1582,1582,1582,1579,937
|
|
20241004,150700,261183839,1582,1582,1582,1582,1000
|
|
20241004,150600,259601839,1580,1582,1582,1580,1511
|
|
20241004,150500,257212437,1582,1582,1582,1579,120
|
|
20241004,150400,257022897,1582,1582,1582,1582,2000
|
|
20241004,150300,253858897,1580,1580,1580,1580,0
|
|
20241004,150200,253858897,1580,1580,1580,1580,163
|
|
20241004,150100,253601357,1581,1580,1581,1580,1154
|
|
20241004,150000,251777883,1580,1581,1581,1580,498
|
|
20241004,145900,250991039,1585,1585,1585,1585,0
|
|
20241004,145800,250991039,1585,1585,1585,1585,17
|
|
20241004,145700,250964094,1585,1585,1585,1585,0
|
|
20241004,145600,250964094,1585,1585,1585,1585,0
|
|
20241004,145500,250964094,1585,1585,1585,1585,18
|
|
20241004,145400,250935564,1585,1584,1585,1581,21419
|
|
20241004,145300,217049901,1585,1586,1588,1584,4606
|
|
20241004,145200,209747513,1588,1588,1588,1587,1560
|
|
20241004,145100,207271774,1588,1590,1590,1588,7616
|
|
20241004,145000,195171515,1591,1591,1591,1591,0
|
|
20241004,144900,195171515,1591,1591,1591,1591,19
|
|
20241004,144800,195141286,1591,1591,1591,1591,18
|
|
20241004,144700,195112648,1591,1591,1591,1591,0
|
|
20241004,144600,195112648,1591,1591,1591,1591,18
|
|
20241004,144500,195084010,1591,1589,1591,1589,444
|
|
20241004,144400,194378490,1591,1591,1591,1591,0
|
|
20241004,144300,194378490,1591,1591,1591,1591,2
|
|
20241004,144200,194375308,1590,1590,1590,1590,3296
|
|
20241004,144100,189134668,1590,1590,1590,1590,0
|
|
20241004,144000,189134668,1590,1590,1590,1590,1
|
|
20241004,143900,189133078,1591,1591,1591,1590,21
|
|
20241004,143800,189099668,1591,1591,1591,1591,0
|
|
20241004,143700,189099668,1591,1590,1591,1590,1002
|
|
20241004,143600,187506486,1590,1591,1591,1590,6
|
|
20241004,143500,187496941,1592,1592,1592,1592,18
|
|
20241004,143400,187468285,1592,1592,1592,1592,0
|
|
20241004,143300,187468285,1592,1592,1592,1592,0
|
|
20241004,143200,187468285,1592,1592,1592,1592,18
|
|
20241004,143100,187439629,1592,1592,1592,1592,0
|
|
20241004,143000,187439629,1592,1590,1592,1590,31
|
|
20241004,142900,187390335,1592,1592,1592,1592,18
|
|
20241004,142800,187361679,1592,1592,1592,1592,0
|
|
20241004,142700,187361679,1592,1590,1592,1590,6
|
|
20241004,142600,187352135,1592,1592,1592,1592,31
|
|
20241004,142500,187302783,1592,1592,1592,1592,0
|
|
20241004,142400,187302783,1592,1592,1592,1592,0
|
|
20241004,142300,187302783,1592,1592,1592,1592,0
|
|
20241004,142200,187302783,1592,1592,1592,1592,17
|
|
20241004,142100,187275719,1592,1590,1592,1590,1003
|
|
20241004,142000,185680945,1592,1592,1592,1592,0
|
|
20241004,141900,185680945,1592,1592,1592,1592,17
|
|
20241004,141800,185653881,1592,1592,1592,1592,20
|
|
20241004,141700,185622041,1591,1591,1591,1591,1579
|
|
20241004,141600,183109852,1591,1591,1591,1591,20
|
|
20241004,141500,183078032,1590,1590,1590,1590,0
|
|
20241004,141400,183078032,1590,1590,1590,1590,3029
|
|
20241004,141300,178261922,1591,1591,1591,1591,17
|
|
20241004,141200,178234875,1591,1591,1591,1591,564
|
|
20241004,141100,177337551,1591,1591,1591,1591,336
|
|
20241004,141000,176802975,1591,1590,1591,1589,153
|
|
20241004,140900,176559751,1589,1589,1589,1589,0
|
|
20241004,140800,176559751,1589,1590,1590,1589,2085
|
|
20241004,140700,173245636,1591,1591,1591,1591,127
|
|
20241004,140600,173043579,1592,1592,1592,1592,17
|
|
20241004,140500,173016515,1592,1592,1592,1592,0
|
|
20241004,140400,173016515,1592,1592,1592,1592,0
|
|
20241004,140300,173016515,1592,1592,1592,1592,18
|
|
20241004,140200,172987859,1590,1592,1592,1590,1105
|
|
20241004,140100,171230783,1593,1593,1593,1593,18
|
|
20241004,140000,171202109,1590,1590,1590,1590,0
|
|
20241004,135900,171202109,1590,1592,1592,1590,6155
|
|
20241004,135800,161405704,1592,1593,1593,1592,30
|
|
20241004,135700,161357931,1595,1595,1595,1595,0
|
|
20241004,135600,161357931,1595,1595,1595,1595,18
|
|
20241004,135500,161329221,1595,1595,1595,1595,1082
|
|
20241004,135400,159603431,1595,1596,1596,1595,855
|
|
20241004,135300,158239688,1595,1595,1595,1595,0
|
|
20241004,135200,158239688,1595,1596,1596,1595,1338
|
|
20241004,135100,156104373,1597,1597,1597,1597,0
|
|
20241004,135000,156104373,1597,1598,1598,1597,213
|
|
20241004,134900,155764194,1598,1598,1598,1598,1550
|
|
20241004,134800,153287294,1598,1598,1598,1598,4502
|
|
20241004,134700,146093098,1597,1598,1598,1597,622
|
|
20241004,134600,145099183,1598,1598,1598,1598,1442
|
|
20241004,134500,142794867,1597,1597,1597,1597,53
|
|
20241004,134400,142710226,1598,1598,1598,1598,18
|
|
20241004,134300,142681462,1597,1597,1597,1597,0
|
|
20241004,134200,142681462,1597,1597,1597,1597,30
|
|
20241004,134100,142633552,1598,1598,1598,1598,17
|
|
20241004,134000,142606386,1597,1597,1597,1597,0
|
|
20241004,133900,142606386,1597,1597,1597,1597,0
|
|
20241004,133800,142606386,1597,1597,1597,1597,200
|
|
20241004,133700,142286986,1598,1597,1598,1597,218
|
|
20241004,133600,141938822,1598,1598,1598,1598,0
|
|
20241004,133500,141938822,1598,1598,1598,1598,0
|
|
20241004,133400,141938822,1598,1598,1598,1598,18
|
|
20241004,133300,141910058,1598,1598,1598,1598,0
|
|
20241004,133200,141910058,1598,1598,1598,1598,50
|
|
20241004,133100,141830158,1598,1598,1598,1598,0
|
|
20241004,133000,141830158,1598,1598,1598,1598,18
|
|
20241004,132900,141801394,1598,1598,1598,1598,0
|
|
20241004,132800,141801394,1598,1598,1598,1598,17
|
|
20241004,132700,141774228,1596,1596,1596,1596,0
|
|
20241004,132600,141774228,1596,1596,1596,1596,30
|
|
20241004,132500,141726348,1598,1598,1598,1598,0
|
|
20241004,132400,141726348,1598,1598,1598,1598,1745
|
|
20241004,132300,138937838,1597,1597,1597,1597,0
|
|
20241004,132200,138937838,1597,1598,1598,1597,3501
|
|
20241004,132100,133345693,1599,1599,1599,1599,17
|
|
20241004,132000,133318510,1599,1599,1599,1599,0
|
|
20241004,131900,133318510,1599,1599,1599,1599,0
|
|
20241004,131800,133318510,1599,1599,1599,1599,18
|
|
20241004,131700,133289728,1599,1599,1599,1599,0
|
|
20241004,131600,133289728,1599,1599,1599,1599,0
|
|
20241004,131500,133289728,1599,1599,1599,1599,18
|
|
20241004,131400,133260946,1598,1598,1598,1598,355
|
|
20241004,131300,132693656,1598,1598,1598,1598,0
|
|
20241004,131200,132693656,1598,1598,1598,1598,162
|
|
20241004,131100,132434780,1599,1599,1599,1599,87
|
|
20241004,131000,132295667,1598,1598,1598,1598,166
|
|
20241004,130900,132030399,1599,1599,1599,1599,0
|
|
20241004,130800,132030399,1599,1599,1599,1599,17
|
|
20241004,130700,132003216,1599,1599,1599,1599,0
|
|
20241004,130600,132003216,1599,1599,1599,1599,0
|
|
20241004,130500,132003216,1599,1599,1599,1599,17
|
|
20241004,130400,131976033,1598,1598,1598,1598,0
|
|
20241004,130300,131976033,1598,1599,1599,1598,274
|
|
20241004,130200,131538127,1600,1600,1600,1600,0
|
|
20241004,130100,131538127,1600,1600,1600,1600,18
|
|
20241004,130000,131509327,1600,1600,1600,1600,136
|
|
20241004,125900,131291727,1601,1601,1601,1601,17
|
|
20241004,125800,131264510,1600,1600,1600,1600,0
|
|
20241004,125700,131264510,1600,1600,1600,1600,399
|
|
20241004,125600,130626110,1601,1601,1601,1601,0
|
|
20241004,125500,130626110,1601,1598,1601,1598,2642
|
|
20241004,125400,126398910,1599,1599,1599,1599,147
|
|
20241004,125300,126163857,1600,1600,1600,1600,0
|
|
20241004,125200,126163857,1600,1600,1600,1600,17
|
|
20241004,125100,126136657,1599,1599,1599,1599,0
|
|
20241004,125000,126136657,1599,1599,1599,1599,780
|
|
20241004,124900,124889437,1599,1599,1599,1599,1
|
|
20241004,124800,124887838,1600,1600,1600,1600,317
|
|
20241004,124700,124380638,1599,1599,1599,1599,0
|
|
20241004,124600,124380638,1599,1599,1599,1599,1301
|
|
20241004,124500,122300339,1597,1598,1598,1597,467
|
|
20241004,124400,121554474,1600,1600,1600,1600,0
|
|
20241004,124300,121554474,1600,1600,1600,1600,0
|
|
20241004,124200,121554474,1600,1599,1600,1599,6018
|
|
20241004,124100,111926031,1599,1599,1599,1599,2000
|
|
20241004,124000,108728031,1598,1597,1598,1597,2646
|
|
20241004,123900,104500369,1597,1597,1597,1597,18
|
|
20241004,123800,104471623,1596,1596,1596,1596,30
|
|
20241004,123700,104423743,1597,1597,1597,1597,1
|
|
20241004,123600,104422146,1597,1597,1597,1597,124
|
|
20241004,123500,104224118,1598,1599,1599,1598,3063
|
|
20241004,123400,99326531,1599,1599,1599,1599,0
|
|
20241004,123300,99326531,1599,1599,1599,1599,969
|
|
20241004,123200,97777100,1599,1599,1599,1599,18
|
|
20241004,123100,97748318,1599,1599,1599,1599,0
|
|
20241004,123000,97748318,1599,1599,1599,1599,17
|
|
20241004,122900,97721135,1598,1598,1598,1598,0
|
|
20241004,122800,97721135,1598,1598,1598,1598,0
|
|
20241004,122700,97721135,1598,1599,1599,1598,105
|
|
20241004,122600,97553330,1598,1598,1598,1598,3
|
|
20241004,122500,97548536,1597,1597,1597,1597,0
|
|
20241004,122400,97548536,1597,1597,1597,1597,0
|
|
20241004,122300,97548536,1597,1597,1597,1597,18
|
|
20241004,122200,97519790,1597,1597,1597,1597,462
|
|
20241004,122100,96781976,1600,1599,1600,1599,90
|
|
20241004,122000,96638026,1598,1598,1598,1598,18
|
|
20241004,121900,96609262,1597,1597,1597,1597,0
|
|
20241004,121800,96609262,1597,1597,1597,1597,200
|
|
20241004,121700,96289862,1598,1597,1598,1597,2818
|
|
20241004,121600,91789498,1597,1597,1597,1597,1
|
|
20241004,121500,91787901,1597,1597,1597,1597,0
|
|
20241004,121400,91787901,1597,1597,1597,1597,360
|
|
20241004,121300,91212981,1597,1597,1597,1597,18
|
|
20241004,121200,91184235,1596,1596,1596,1596,0
|
|
20241004,121100,91184235,1596,1596,1596,1596,136
|
|
20241004,121000,90967179,1597,1597,1597,1597,18
|
|
20241004,120900,90938433,1597,1597,1597,1597,0
|
|
20241004,120800,90938433,1597,1597,1597,1597,0
|
|
20241004,120700,90938433,1597,1597,1597,1597,0
|
|
20241004,120600,90938433,1597,1600,1600,1597,3635
|
|
20241004,120500,85129813,1600,1600,1600,1600,0
|
|
20241004,120400,85129813,1600,1600,1600,1600,5
|
|
20241004,120300,85121813,1600,1600,1600,1600,29
|
|
20241004,120200,85075413,1600,1600,1600,1600,0
|
|
20241004,120100,85075413,1600,1600,1600,1600,0
|
|
20241004,120000,85075413,1600,1600,1600,1600,18
|
|
20241004,115900,85046613,1600,1600,1600,1600,0
|
|
20241004,115800,85046613,1600,1600,1600,1600,0
|
|
20241004,115700,85046613,1600,1600,1600,1600,762
|
|
20241004,115600,83827413,1600,1600,1600,1600,0
|
|
20241004,115500,83827413,1600,1600,1600,1600,1000
|
|
20241004,115400,82227413,1602,1602,1602,1602,0
|
|
20241004,115300,82227413,1602,1602,1602,1602,17
|
|
20241004,115200,82200179,1602,1602,1602,1602,10
|
|
20241004,115100,82184159,1602,1601,1602,1601,618
|
|
20241004,115000,81194725,1600,1600,1600,1600,30
|
|
20241004,114900,81146725,1601,1601,1601,1601,0
|
|
20241004,114800,81146725,1601,1601,1601,1601,0
|
|
20241004,114700,81146725,1601,1601,1601,1601,17
|
|
20241004,114600,81119508,1601,1601,1601,1601,0
|
|
20241004,114500,81119508,1601,1600,1601,1600,2004
|
|
20241004,114400,77912960,1600,1600,1600,1600,18
|
|
20241004,114300,77884160,1600,1600,1600,1600,0
|
|
20241004,114200,77884160,1600,1600,1600,1600,0
|
|
20241004,114100,77884160,1600,1600,1600,1600,17
|
|
20241004,114000,77856960,1600,1600,1600,1600,0
|
|
20241004,113900,77856960,1600,1600,1600,1600,0
|
|
20241004,113800,77856960,1600,1600,1600,1600,0
|
|
20241004,113700,77856960,1600,1600,1600,1600,18
|
|
20241004,113600,77828160,1600,1600,1600,1600,0
|
|
20241004,113500,77828160,1600,1600,1600,1600,18
|
|
20241004,113400,77799360,1599,1599,1599,1599,30
|
|
20241004,113300,77751390,1600,1600,1600,1600,0
|
|
20241004,113200,77751390,1600,1600,1600,1600,0
|
|
20241004,113100,77751390,1600,1600,1601,1600,318
|
|
20241004,113000,77242573,1601,1601,1601,1601,0
|
|
20241004,112900,77242573,1601,1601,1601,1601,0
|
|
20241004,112800,77242573,1601,1600,1601,1600,1144
|
|
20241004,112700,75412171,1600,1600,1600,1600,0
|
|
20241004,112600,75412171,1600,1600,1600,1600,0
|
|
20241004,112500,75412171,1600,1600,1600,1600,11
|
|
20241004,112400,75394571,1600,1600,1600,1600,77
|
|
20241004,112300,75271371,1600,1600,1600,1600,722
|
|
20241004,112200,74116171,1600,1600,1600,1600,0
|
|
20241004,112100,74116171,1600,1600,1600,1600,17
|
|
20241004,112000,74088971,1600,1600,1600,1600,10
|
|
20241004,111900,74072971,1600,1600,1600,1600,0
|
|
20241004,111800,74072971,1600,1599,1600,1599,48
|
|
20241004,111700,73996201,1600,1600,1600,1600,0
|
|
20241004,111600,73996201,1600,1600,1600,1600,21
|
|
20241004,111500,73962601,1600,1600,1600,1600,92
|
|
20241004,111400,73815401,1600,1600,1600,1600,0
|
|
20241004,111300,73815401,1600,1600,1600,1600,793
|
|
20241004,111200,72546601,1601,1601,1601,1601,470
|
|
20241004,111100,71794131,1600,1601,1601,1600,136
|
|
20241004,111000,71576528,1601,1601,1601,1601,239
|
|
20241004,110900,71193889,1602,1602,1602,1602,90
|
|
20241004,110800,71049709,1604,1604,1604,1604,18
|
|
20241004,110700,71020837,1604,1604,1604,1604,6
|
|
20241004,110600,71011213,1603,1603,1603,1603,17
|
|
20241004,110500,70983962,1602,1602,1602,1602,0
|
|
20241004,110400,70983962,1602,1602,1602,1602,999
|
|
20241004,110300,69383564,1605,1605,1605,1605,19
|
|
20241004,110200,69353069,1601,1601,1601,1601,30
|
|
20241004,110100,69305039,1604,1602,1604,1602,1297
|
|
20241004,110000,67225245,1603,1603,1603,1603,12
|
|
20241004,105900,67206009,1604,1604,1604,1604,18
|
|
20241004,105800,67177137,1603,1603,1603,1603,1
|
|
20241004,105700,67175534,1604,1604,1604,1604,0
|
|
20241004,105600,67175534,1604,1604,1604,1604,17
|
|
20241004,105500,67148266,1602,1602,1602,1602,0
|
|
20241004,105400,67148266,1602,1602,1602,1602,0
|
|
20241004,105300,67148266,1602,1602,1602,1602,782
|
|
20241004,105200,65895502,1602,1602,1602,1602,318
|
|
20241004,105100,65386066,1604,1604,1604,1604,0
|
|
20241004,105000,65386066,1604,1604,1604,1604,0
|
|
20241004,104900,65386066,1604,1604,1604,1604,18
|
|
20241004,104800,65357194,1604,1604,1604,1604,28
|
|
20241004,104700,65312282,1600,1600,1600,1600,0
|
|
20241004,104600,65312282,1600,1600,1600,1600,30
|
|
20241004,104500,65264282,1600,1604,1604,1600,1092
|
|
20241004,104400,63514284,1604,1604,1604,1604,0
|
|
20241004,104300,63514284,1604,1604,1604,1604,1000
|
|
20241004,104200,61910284,1604,1604,1604,1604,18
|
|
20241004,104100,61881412,1604,1604,1604,1604,10
|
|
20241004,104000,61865372,1604,1604,1604,1604,310
|
|
20241004,103900,61368132,1604,1604,1604,1604,18
|
|
20241004,103800,61339260,1605,1604,1605,1604,319
|
|
20241004,103700,60827574,1604,1605,1605,1604,20
|
|
20241004,103600,60795492,1601,1601,1601,1601,0
|
|
20241004,103500,60795492,1601,1601,1601,1601,1000
|
|
20241004,103400,59194492,1596,1596,1596,1596,0
|
|
20241004,103300,59194492,1596,1596,1596,1596,0
|
|
20241004,103200,59194492,1596,1596,1596,1596,0
|
|
20241004,103100,59194492,1596,1596,1596,1596,1
|
|
20241004,103000,59192896,1596,1600,1601,1596,332
|
|
20241004,102900,58661724,1600,1600,1600,1600,1
|
|
20241004,102800,58660124,1604,1604,1604,1604,17
|
|
20241004,102700,58632856,1600,1600,1600,1600,0
|
|
20241004,102600,58632856,1600,1600,1600,1600,1000
|
|
20241004,102500,57032856,1600,1600,1600,1600,0
|
|
20241004,102400,57032856,1600,1600,1600,1600,700
|
|
20241004,102300,55912856,1608,1608,1608,1608,28
|
|
20241004,102200,55867832,1600,1601,1601,1600,441
|
|
20241004,102100,55162230,1600,1600,1600,1600,200
|
|
20241004,102000,54842230,1608,1608,1608,1608,17
|
|
20241004,101900,54814894,1609,1609,1609,1609,0
|
|
20241004,101800,54814894,1609,1609,1609,1609,0
|
|
20241004,101700,54814894,1609,1609,1609,1609,0
|
|
20241004,101600,54814894,1609,1609,1609,1609,18
|
|
20241004,101500,54785932,1609,1609,1609,1609,500
|
|
20241004,101400,53981432,1600,1600,1600,1600,40
|
|
20241004,101300,53917432,1609,1609,1611,1609,49
|
|
20241004,101200,53838555,1609,1600,1609,1600,963
|
|
20241004,101100,52296938,1600,1597,1600,1597,144
|
|
20241004,101000,52066946,1600,1600,1600,1600,18
|
|
20241004,100900,52038146,1600,1600,1600,1600,0
|
|
20241004,100800,52038146,1600,1600,1600,1600,5
|
|
20241004,100700,52030146,1600,1600,1600,1600,17
|
|
20241004,100600,52002946,1600,1601,1601,1600,427
|
|
20241004,100500,51319729,1600,1600,1600,1600,590
|
|
20241004,100400,50375729,1600,1600,1600,1600,2
|
|
20241004,100300,50372529,1595,1595,1595,1595,30
|
|
20241004,100200,50324679,1597,1597,1597,1597,17
|
|
20241004,100100,50297530,1595,1595,1595,1595,0
|
|
20241004,100000,50297530,1595,1595,1595,1595,109
|
|
20241004,095900,50123675,1595,1595,1595,1595,0
|
|
20241004,095800,50123675,1595,1595,1595,1595,50
|
|
20241004,095700,50043925,1600,1599,1600,1599,311
|
|
20241004,095600,49546583,1599,1595,1599,1595,575
|
|
20241004,095500,48629450,1595,1595,1595,1594,423
|
|
20241004,095400,47954815,1595,1595,1595,1595,0
|
|
20241004,095300,47954815,1595,1593,1595,1593,1417
|
|
20241004,095200,45697038,1593,1593,1593,1593,0
|
|
20241004,095100,45697038,1593,1593,1593,1593,0
|
|
20241004,095000,45697038,1593,1592,1593,1592,2659
|
|
20241004,094900,41461534,1588,1588,1588,1588,1
|
|
20241004,094800,41459946,1587,1587,1587,1587,0
|
|
20241004,094700,41459946,1587,1587,1587,1587,0
|
|
20241004,094600,41459946,1587,1587,1587,1587,190
|
|
20241004,094500,41158416,1587,1587,1587,1587,1
|
|
20241004,094400,41156829,1593,1593,1593,1593,10
|
|
20241004,094300,41140899,1593,1593,1593,1593,0
|
|
20241004,094200,41140899,1593,1594,1594,1587,47
|
|
20241004,094100,41066193,1594,1587,1594,1587,501
|
|
20241004,094000,40271099,1587,1587,1587,1587,0
|
|
20241004,093900,40271099,1587,1587,1587,1587,27
|
|
20241004,093800,40228250,1587,1587,1587,1587,0
|
|
20241004,093700,40228250,1587,1588,1588,1587,123
|
|
20241004,093600,40033048,1587,1587,1587,1587,2024
|
|
20241004,093500,36820960,1587,1587,1587,1587,150
|
|
20241004,093400,36582910,1587,1587,1587,1587,501
|
|
20241004,093300,35787823,1587,1587,1587,1587,1642
|
|
20241004,093200,33181969,1595,1594,1595,1594,642
|
|
20241004,093100,32158091,1595,1595,1595,1595,1
|
|
20241004,093000,32156496,1595,1595,1595,1595,6
|
|
20241004,092900,32146926,1584,1584,1584,1584,0
|
|
20241004,092800,32146926,1584,1584,1584,1584,10
|
|
20241004,092700,32131086,1584,1584,1584,1584,0
|
|
20241004,092600,32131086,1584,1585,1585,1584,1081
|
|
20241004,092500,30418750,1583,1583,1583,1583,0
|
|
20241004,092400,30418750,1583,1583,1583,1583,0
|
|
20241004,092300,30418750,1583,1584,1584,1583,1844
|
|
20241004,092200,27498697,1584,1584,1584,1584,1000
|
|
20241004,092100,25914697,1584,1584,1584,1584,2755
|
|
20241004,092000,21550777,1584,1584,1584,1584,836
|
|
20241004,091900,20226553,1594,1586,1594,1585,2436
|
|
20241004,091800,16356697,1586,1587,1587,1586,1050
|
|
20241004,091700,14691377,1595,1595,1595,1595,0
|
|
20241004,091600,14691377,1595,1587,1595,1587,211
|
|
20241004,091500,14356512,1595,1595,1595,1587,1072
|
|
20241004,091400,12654062,1589,1589,1589,1589,0
|
|
20241004,091300,12654062,1589,1598,1598,1589,235
|
|
20241004,091200,12278847,1598,1598,1598,1598,79
|
|
20241004,091100,12152605,1598,1599,1599,1598,110
|
|
20241004,091000,11976815,1599,1599,1599,1599,5
|
|
20241004,090900,11968820,1599,1599,1599,1599,0
|
|
20241004,090800,11968820,1599,1599,1599,1599,0
|
|
20241004,090700,11968820,1599,1599,1599,1599,0
|
|
20241004,090600,11968820,1599,1599,1599,1599,0
|
|
20241004,090500,11968820,1599,1599,1599,1599,0
|
|
20241004,090400,11968820,1599,1599,1599,1599,0
|
|
20241004,090300,11968820,1599,1583,1599,1583,501
|
|
20241004,090200,11175721,1600,1601,1601,1582,503
|
|
20241004,090100,10370938,1582,1587,1600,1582,4048
|
|
20241004,090000,3955914,1586,1583,1616,1583,2386
|