630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,192700,340121531,1596,1596,1596,1596,2924
|
|
20241016,192600,340121531,1596,1596,1596,1596,0
|
|
20241016,192500,340121531,1596,1596,1596,1596,0
|
|
20241016,192400,340121531,1596,1596,1596,1596,0
|
|
20241016,192300,340121531,1596,1596,1596,1596,0
|
|
20241016,192200,340121531,1596,1596,1596,1596,0
|
|
20241016,192100,340121531,1596,1596,1596,1596,0
|
|
20241016,192000,340121531,1596,1596,1596,1596,0
|
|
20241016,191900,340121531,1596,1596,1596,1596,0
|
|
20241016,191800,340121531,1596,1596,1596,1596,0
|
|
20241016,191700,340121531,1596,1596,1596,1596,0
|
|
20241016,191600,340121531,1596,1596,1596,1596,0
|
|
20241016,191500,340121531,1596,1596,1596,1596,0
|
|
20241016,191400,340121531,1596,1596,1596,1596,0
|
|
20241016,191300,340121531,1596,1596,1596,1596,0
|
|
20241016,191200,340121531,1596,1596,1596,1596,0
|
|
20241016,191100,340121531,1596,1596,1596,1596,0
|
|
20241016,191000,340121531,1596,1596,1596,1596,0
|
|
20241016,190900,340121531,1596,1596,1596,1596,0
|
|
20241016,190800,340121531,1596,1596,1596,1596,0
|
|
20241016,190700,340121531,1596,1596,1596,1596,0
|
|
20241016,190600,340121531,1596,1596,1596,1596,0
|
|
20241016,190500,340121531,1596,1596,1596,1596,0
|
|
20241016,190400,340121531,1596,1596,1596,1596,0
|
|
20241016,190300,340121531,1596,1596,1596,1596,0
|
|
20241016,190200,340121531,1596,1596,1596,1596,0
|
|
20241016,190100,340121531,1596,1596,1596,1596,0
|
|
20241016,190000,340121531,1596,1596,1596,1596,0
|
|
20241016,185900,340121531,1596,1596,1596,1596,0
|
|
20241016,185800,340121531,1596,1596,1596,1596,0
|
|
20241016,185700,340121531,1596,1596,1596,1596,2924
|
|
20241016,185600,340121531,1596,1596,1596,1596,0
|
|
20241016,185500,340121531,1596,1596,1596,1596,0
|
|
20241016,185400,340121531,1596,1596,1596,1596,0
|
|
20241016,185300,340121531,1596,1596,1596,1596,0
|
|
20241016,185200,340121531,1596,1596,1596,1596,0
|
|
20241016,185100,340121531,1596,1596,1596,1596,0
|
|
20241016,185000,340121531,1596,1596,1596,1596,0
|
|
20241016,184900,340121531,1596,1596,1596,1596,0
|
|
20241016,184800,340121531,1596,1596,1596,1596,0
|
|
20241016,184700,340121531,1596,1596,1596,1596,0
|
|
20241016,184600,340121531,1596,1596,1596,1596,0
|
|
20241016,184500,340121531,1596,1596,1596,1596,0
|
|
20241016,184400,340121531,1596,1596,1596,1596,0
|
|
20241016,184300,340121531,1596,1596,1596,1596,0
|
|
20241016,184200,340121531,1596,1596,1596,1596,0
|
|
20241016,184100,340121531,1596,1596,1596,1596,0
|
|
20241016,184000,340121531,1596,1596,1596,1596,0
|
|
20241016,183900,340121531,1596,1596,1596,1596,0
|
|
20241016,183800,340121531,1596,1596,1596,1596,0
|
|
20241016,183700,340121531,1596,1596,1596,1596,0
|
|
20241016,183600,340121531,1596,1596,1596,1596,0
|
|
20241016,183500,340121531,1596,1596,1596,1596,0
|
|
20241016,183400,340121531,1596,1596,1596,1596,0
|
|
20241016,183300,340121531,1596,1596,1596,1596,0
|
|
20241016,183200,340121531,1596,1596,1596,1596,0
|
|
20241016,183100,340121531,1596,1596,1596,1596,0
|
|
20241016,183000,340121531,1596,1596,1596,1596,0
|
|
20241016,182900,340121531,1596,1596,1596,1596,0
|
|
20241016,182800,340121531,1596,1596,1596,1596,0
|
|
20241016,182700,340121531,1596,1596,1596,1596,2924
|
|
20241016,182600,340121531,1596,1596,1596,1596,0
|
|
20241016,182500,340121531,1596,1596,1596,1596,0
|
|
20241016,182400,340121531,1596,1596,1596,1596,0
|
|
20241016,182300,340121531,1596,1596,1596,1596,0
|
|
20241016,182200,340121531,1596,1596,1596,1596,0
|
|
20241016,182100,340121531,1596,1596,1596,1596,0
|
|
20241016,182000,340121531,1596,1596,1596,1596,0
|
|
20241016,181900,340121531,1596,1596,1596,1596,0
|
|
20241016,181800,340121531,1596,1596,1596,1596,0
|
|
20241016,181700,340121531,1596,1596,1596,1596,0
|
|
20241016,181600,340121531,1596,1596,1596,1596,0
|
|
20241016,181500,340121531,1596,1596,1596,1596,0
|
|
20241016,181400,340121531,1596,1596,1596,1596,0
|
|
20241016,181300,340121531,1596,1596,1596,1596,0
|
|
20241016,181200,340121531,1596,1596,1596,1596,0
|
|
20241016,181100,340121531,1596,1596,1596,1596,0
|
|
20241016,181000,340121531,1596,1596,1596,1596,0
|
|
20241016,180900,340121531,1596,1596,1596,1596,0
|
|
20241016,180800,340121531,1596,1596,1596,1596,0
|
|
20241016,180700,340121531,1596,1596,1596,1596,0
|
|
20241016,180600,340121531,1596,1596,1596,1596,0
|
|
20241016,180500,340121531,1596,1596,1596,1596,0
|
|
20241016,180400,340121531,1596,1596,1596,1596,0
|
|
20241016,180300,340121531,1596,1596,1596,1596,0
|
|
20241016,180200,340121531,1596,1596,1596,1596,0
|
|
20241016,180100,340121531,1596,1596,1596,1596,0
|
|
20241016,180000,340121531,1596,1596,1596,1596,0
|
|
20241016,175900,340121531,1596,1596,1596,1596,0
|
|
20241016,175800,340121531,1596,1596,1596,1596,0
|
|
20241016,175700,340121531,1596,1596,1596,1596,2924
|
|
20241016,175600,340121531,1596,1596,1596,1596,0
|
|
20241016,175500,340121531,1596,1596,1596,1596,0
|
|
20241016,175400,340121531,1596,1596,1596,1596,0
|
|
20241016,175300,340121531,1596,1596,1596,1596,0
|
|
20241016,175200,340121531,1596,1596,1596,1596,0
|
|
20241016,175100,340121531,1596,1596,1596,1596,0
|
|
20241016,175000,340121531,1596,1596,1596,1596,0
|
|
20241016,174900,340121531,1596,1596,1596,1596,0
|
|
20241016,174800,340121531,1596,1596,1596,1596,0
|
|
20241016,174700,340121531,1596,1596,1596,1596,0
|
|
20241016,174600,340121531,1596,1596,1596,1596,0
|
|
20241016,174500,340121531,1596,1596,1596,1596,0
|
|
20241016,174400,340121531,1596,1596,1596,1596,0
|
|
20241016,174300,340121531,1596,1596,1596,1596,0
|
|
20241016,174200,340121531,1596,1596,1596,1596,0
|
|
20241016,174100,340121531,1596,1596,1596,1596,0
|
|
20241016,174000,340121531,1596,1596,1596,1596,0
|
|
20241016,173900,340121531,1596,1596,1596,1596,0
|
|
20241016,173800,340121531,1596,1596,1596,1596,0
|
|
20241016,173700,340121531,1596,1596,1596,1596,0
|
|
20241016,173600,340121531,1596,1596,1596,1596,0
|
|
20241016,173500,340121531,1596,1596,1596,1596,0
|
|
20241016,173400,340121531,1596,1596,1596,1596,0
|
|
20241016,173300,340121531,1596,1596,1596,1596,0
|
|
20241016,173200,340121531,1596,1596,1596,1596,0
|
|
20241016,173100,340121531,1596,1596,1596,1596,0
|
|
20241016,173000,340121531,1596,1596,1596,1596,0
|
|
20241016,172900,340121531,1596,1596,1596,1596,0
|
|
20241016,172800,340121531,1596,1596,1596,1596,0
|
|
20241016,172700,340121531,1596,1596,1596,1596,2924
|
|
20241016,172600,340121531,1596,1596,1596,1596,0
|
|
20241016,172500,340121531,1596,1596,1596,1596,0
|
|
20241016,172400,340121531,1596,1596,1596,1596,0
|
|
20241016,172300,340121531,1596,1596,1596,1596,0
|
|
20241016,172200,340121531,1596,1596,1596,1596,0
|
|
20241016,172100,340121531,1596,1596,1596,1596,0
|
|
20241016,172000,340121531,1596,1596,1596,1596,0
|
|
20241016,171900,340121531,1596,1596,1596,1596,0
|
|
20241016,171800,340121531,1596,1596,1596,1596,0
|
|
20241016,171700,340121531,1596,1596,1596,1596,0
|
|
20241016,171600,340121531,1596,1596,1596,1596,0
|
|
20241016,171500,340121531,1596,1596,1596,1596,0
|
|
20241016,171400,340121531,1596,1596,1596,1596,0
|
|
20241016,171300,340121531,1596,1596,1596,1596,0
|
|
20241016,171200,340121531,1596,1596,1596,1596,0
|
|
20241016,171100,340121531,1596,1596,1596,1596,0
|
|
20241016,171000,340121531,1596,1596,1596,1596,0
|
|
20241016,170900,340121531,1596,1596,1596,1596,0
|
|
20241016,170800,340121531,1596,1596,1596,1596,0
|
|
20241016,170700,340121531,1596,1596,1596,1596,0
|
|
20241016,170600,340121531,1596,1596,1596,1596,0
|
|
20241016,170500,340121531,1596,1596,1596,1596,0
|
|
20241016,170400,340121531,1596,1596,1596,1596,0
|
|
20241016,170300,340121531,1596,1596,1596,1596,0
|
|
20241016,170200,340121531,1596,1596,1596,1596,0
|
|
20241016,170100,340121531,1596,1596,1596,1596,0
|
|
20241016,170000,340121531,1596,1596,1596,1596,0
|
|
20241016,165900,340121531,1596,1596,1596,1596,0
|
|
20241016,165800,340121531,1596,1596,1596,1596,0
|
|
20241016,165700,340121531,1596,1596,1596,1596,2924
|
|
20241016,165600,340121531,1596,1596,1596,1596,0
|
|
20241016,165500,340121531,1596,1596,1596,1596,0
|
|
20241016,165400,340121531,1596,1596,1596,1596,0
|
|
20241016,165300,340121531,1596,1596,1596,1596,0
|
|
20241016,165200,340121531,1596,1596,1596,1596,0
|
|
20241016,165100,340121531,1596,1596,1596,1596,0
|
|
20241016,165000,340121531,1596,1596,1596,1596,0
|
|
20241016,164900,340121531,1596,1596,1596,1596,0
|
|
20241016,164800,340121531,1596,1596,1596,1596,0
|
|
20241016,164700,340121531,1596,1596,1596,1596,0
|
|
20241016,164600,340121531,1596,1596,1596,1596,0
|
|
20241016,164500,340121531,1596,1596,1596,1596,0
|
|
20241016,164400,340121531,1596,1596,1596,1596,0
|
|
20241016,164300,340121531,1596,1596,1596,1596,0
|
|
20241016,164200,340121531,1596,1596,1596,1596,0
|
|
20241016,164100,340121531,1596,1596,1596,1596,0
|
|
20241016,164000,340121531,1596,1596,1596,1596,0
|
|
20241016,163900,340121531,1596,1596,1596,1596,0
|
|
20241016,163800,340121531,1596,1596,1596,1596,0
|
|
20241016,163700,340121531,1596,1596,1596,1596,0
|
|
20241016,163600,340121531,1596,1596,1596,1596,0
|
|
20241016,163500,340121531,1596,1596,1596,1596,0
|
|
20241016,163400,340121531,1596,1596,1596,1596,0
|
|
20241016,163300,340121531,1596,1596,1596,1596,0
|
|
20241016,163200,340121531,1596,1596,1596,1596,0
|
|
20241016,163100,340121531,1596,1596,1596,1596,0
|
|
20241016,163000,340121531,1596,1596,1596,1596,0
|
|
20241016,162900,340121531,1596,1596,1596,1596,0
|
|
20241016,162800,340121531,1596,1596,1596,1596,0
|
|
20241016,162700,340121531,1596,1596,1596,1596,2924
|
|
20241016,162600,340121531,1596,1596,1596,1596,0
|
|
20241016,162500,340121531,1596,1596,1596,1596,0
|
|
20241016,162400,340121531,1596,1596,1596,1596,0
|
|
20241016,162300,340121531,1596,1596,1596,1596,0
|
|
20241016,162200,340121531,1596,1596,1596,1596,0
|
|
20241016,162100,340121531,1596,1596,1596,1596,0
|
|
20241016,162000,340121531,1596,1596,1596,1596,0
|
|
20241016,161900,340121531,1596,1596,1596,1596,0
|
|
20241016,161800,340121531,1596,1596,1596,1596,0
|
|
20241016,161700,340121531,1596,1596,1596,1596,0
|
|
20241016,161600,340121531,1596,1596,1596,1596,0
|
|
20241016,161500,340121531,1596,1596,1596,1596,0
|
|
20241016,161400,340121531,1596,1596,1596,1596,0
|
|
20241016,161300,340121531,1596,1596,1596,1596,0
|
|
20241016,161200,340121531,1596,1596,1596,1596,0
|
|
20241016,161100,340121531,1596,1596,1596,1596,0
|
|
20241016,161000,340121531,1596,1596,1596,1596,0
|
|
20241016,160900,340121531,1596,1596,1596,1596,0
|
|
20241016,160800,340121531,1596,1596,1596,1596,0
|
|
20241016,160700,340121531,1596,1596,1596,1596,0
|
|
20241016,160600,340121531,1596,1596,1596,1596,0
|
|
20241016,160500,340121531,1596,1596,1596,1596,0
|
|
20241016,160400,340121531,1596,1596,1596,1596,0
|
|
20241016,160300,340121531,1596,1596,1596,1596,0
|
|
20241016,160200,340121531,1596,1596,1596,1596,0
|
|
20241016,160100,340121531,1596,1596,1596,1596,0
|
|
20241016,160000,340121531,1596,1596,1596,1596,0
|
|
20241016,155900,340121531,1596,1596,1596,1596,0
|
|
20241016,155800,340121531,1596,1596,1596,1596,0
|
|
20241016,155700,340121531,1596,1596,1596,1596,2924
|
|
20241016,155600,340121531,1596,1596,1596,1596,0
|
|
20241016,155500,340121531,1596,1596,1596,1596,0
|
|
20241016,155400,340121531,1596,1596,1596,1596,0
|
|
20241016,155300,340121531,1596,1596,1596,1596,0
|
|
20241016,155200,340121531,1596,1596,1596,1596,0
|
|
20241016,155100,340121531,1596,1596,1596,1596,0
|
|
20241016,155000,340121531,1596,1596,1596,1596,0
|
|
20241016,154900,340121531,1596,1596,1596,1596,0
|
|
20241016,154800,340121531,1596,1596,1596,1596,0
|
|
20241016,154700,340121531,1596,1596,1596,1596,0
|
|
20241016,154600,340121531,1596,1596,1596,1596,0
|
|
20241016,154500,340121531,1596,1596,1596,1596,0
|
|
20241016,154400,340121531,1596,1596,1596,1596,0
|
|
20241016,154300,340121531,1596,1596,1596,1596,0
|
|
20241016,154200,340121531,1596,1596,1596,1596,0
|
|
20241016,154100,340121531,1596,1596,1596,1596,0
|
|
20241016,154000,340121531,1596,1596,1596,1596,0
|
|
20241016,153900,340121531,1596,1596,1596,1596,0
|
|
20241016,153800,340121531,1596,1596,1596,1596,0
|
|
20241016,153700,340121531,1596,1596,1596,1596,0
|
|
20241016,153600,340121531,1596,1596,1596,1596,0
|
|
20241016,153500,340121531,1596,1596,1596,1596,0
|
|
20241016,153400,340121531,1596,1596,1596,1596,0
|
|
20241016,153300,340121531,1596,1596,1596,1596,0
|
|
20241016,153200,340121531,1596,1596,1596,1596,0
|
|
20241016,153100,340121531,1596,1596,1596,1596,0
|
|
20241016,153000,340121531,1596,1596,1596,1596,2924
|
|
20241016,152900,335454827,1601,1601,1601,1601,0
|
|
20241016,152800,335454827,1601,1601,1601,1601,0
|
|
20241016,152700,335454827,1601,1601,1601,1601,0
|
|
20241016,152600,335454827,1601,1601,1601,1601,0
|
|
20241016,152500,335454827,1601,1601,1601,1601,0
|
|
20241016,152400,335454827,1601,1601,1601,1601,0
|
|
20241016,152300,335454827,1601,1601,1601,1601,0
|
|
20241016,152200,335454827,1601,1601,1601,1601,0
|
|
20241016,152100,335454827,1601,1601,1601,1601,0
|
|
20241016,152000,335454827,1601,1601,1601,1601,0
|
|
20241016,151900,335454827,1601,1604,1604,1601,3
|
|
20241016,151800,335450018,1604,1604,1604,1604,6
|
|
20241016,151700,335440394,1604,1605,1605,1598,959
|
|
20241016,151600,333907842,1600,1600,1605,1600,866
|
|
20241016,151500,332522237,1605,1601,1605,1600,3164
|
|
20241016,151400,327456640,1601,1601,1601,1601,0
|
|
20241016,151300,327456640,1601,1600,1601,1600,11
|
|
20241016,151200,327439032,1601,1600,1601,1600,5
|
|
20241016,151100,327431031,1601,1601,1601,1601,7
|
|
20241016,151000,327419824,1601,1601,1601,1601,0
|
|
20241016,150900,327419824,1601,1601,1601,1601,1
|
|
20241016,150800,327418223,1601,1599,1601,1597,76
|
|
20241016,150700,327296831,1601,1605,1605,1601,95
|
|
20241016,150600,327144700,1605,1605,1605,1605,1
|
|
20241016,150500,327143095,1605,1605,1605,1605,8
|
|
20241016,150400,327130255,1605,1605,1605,1605,1
|
|
20241016,150300,327128650,1605,1605,1605,1605,1
|
|
20241016,150200,327127045,1605,1599,1605,1599,68
|
|
20241016,150100,327018307,1605,1605,1605,1605,7
|
|
20241016,150000,327007072,1605,1600,1605,1600,223
|
|
20241016,145900,326650262,1600,1600,1600,1600,244
|
|
20241016,145800,326259862,1600,1598,1600,1595,3003
|
|
20241016,145700,321469485,1600,1598,1600,1596,4943
|
|
20241016,145600,313579203,1598,1598,1598,1598,39
|
|
20241016,145500,313516881,1599,1600,1600,1599,591
|
|
20241016,145400,312571865,1600,1600,1600,1600,1
|
|
20241016,145300,312570265,1600,1600,1600,1599,27
|
|
20241016,145200,312527083,1599,1599,1600,1599,502
|
|
20241016,145100,311724384,1600,1600,1600,1600,7
|
|
20241016,145000,311713184,1600,1600,1600,1600,5
|
|
20241016,144900,311705184,1600,1600,1600,1600,8
|
|
20241016,144800,311692384,1600,1600,1600,1600,1
|
|
20241016,144700,311690784,1600,1600,1600,1600,7
|
|
20241016,144600,311679584,1600,1600,1600,1600,1
|
|
20241016,144500,311677984,1598,1601,1604,1598,734
|
|
20241016,144400,310503230,1604,1601,1604,1601,2
|
|
20241016,144300,310500025,1604,1604,1604,1604,8
|
|
20241016,144200,310487193,1604,1604,1604,1604,1
|
|
20241016,144100,310485589,1604,1604,1604,1604,22
|
|
20241016,144000,310450301,1604,1604,1604,1604,0
|
|
20241016,143900,310450301,1604,1596,1604,1596,2002
|
|
20241016,143800,307253093,1596,1599,1599,1596,3000
|
|
20241016,143700,302460694,1604,1599,1604,1599,2
|
|
20241016,143600,302457491,1600,1600,1600,1600,0
|
|
20241016,143500,302457491,1600,1600,1600,1599,16
|
|
20241016,143400,302431898,1600,1600,1600,1600,0
|
|
20241016,143300,302431898,1600,1598,1600,1598,38
|
|
20241016,143200,302371172,1598,1598,1598,1595,1531
|
|
20241016,143100,299929140,1600,1600,1600,1600,7
|
|
20241016,143000,299917940,1600,1600,1600,1600,1
|
|
20241016,142900,299916340,1600,1599,1600,1599,910
|
|
20241016,142800,298461249,1599,1599,1599,1599,0
|
|
20241016,142700,298461249,1599,1599,1599,1599,1
|
|
20241016,142600,298459650,1599,1597,1599,1595,479
|
|
20241016,142500,297695627,1599,1599,1599,1599,8
|
|
20241016,142400,297682835,1599,1599,1599,1599,2
|
|
20241016,142300,297679637,1599,1599,1599,1599,0
|
|
20241016,142200,297679637,1599,1595,1599,1595,520
|
|
20241016,142100,296850233,1595,1595,1599,1595,508
|
|
20241016,142000,296039969,1595,1595,1595,1595,1116
|
|
20241016,141900,294259949,1595,1596,1596,1595,15
|
|
20241016,141800,294236016,1599,1594,1599,1594,1578
|
|
20241016,141700,291720639,1595,1595,1595,1595,1207
|
|
20241016,141600,289795474,1599,1599,1599,1599,1
|
|
20241016,141500,289793875,1595,1599,1599,1595,9
|
|
20241016,141400,289779516,1599,1599,1599,1599,0
|
|
20241016,141300,289779516,1599,1593,1599,1592,2434
|
|
20241016,141200,285904573,1601,1593,1601,1592,31
|
|
20241016,141100,285855211,1597,1601,1601,1597,15
|
|
20241016,141000,285831228,1601,1601,1601,1601,0
|
|
20241016,140900,285831228,1601,1601,1601,1601,8
|
|
20241016,140800,285818420,1601,1601,1601,1601,0
|
|
20241016,140700,285818420,1601,1601,1601,1601,7
|
|
20241016,140600,285807213,1601,1601,1601,1601,0
|
|
20241016,140500,285807213,1601,1601,1601,1601,8
|
|
20241016,140400,285794405,1601,1601,1601,1601,0
|
|
20241016,140300,285794405,1601,1598,1601,1592,4362
|
|
20241016,140200,278839627,1599,1599,1599,1599,0
|
|
20241016,140100,278839627,1599,1599,1599,1599,15
|
|
20241016,140000,278815642,1599,1599,1599,1599,2
|
|
20241016,135900,278812444,1599,1599,1599,1599,0
|
|
20241016,135800,278812444,1599,1599,1599,1599,0
|
|
20241016,135700,278812444,1599,1599,1599,1599,15
|
|
20241016,135600,278788459,1599,1599,1599,1599,1
|
|
20241016,135500,278786860,1599,1599,1599,1599,8
|
|
20241016,135400,278774068,1599,1599,1599,1599,0
|
|
20241016,135300,278774068,1599,1596,1599,1596,15
|
|
20241016,135200,278750104,1599,1599,1599,1599,13
|
|
20241016,135100,278729317,1602,1602,1602,1602,15
|
|
20241016,135000,278705287,1602,1602,1602,1602,0
|
|
20241016,134900,278705287,1602,1602,1602,1602,7
|
|
20241016,134800,278694073,1603,1603,1603,1603,1
|
|
20241016,134700,278692470,1603,1603,1603,1603,0
|
|
20241016,134600,278692470,1603,1598,1603,1598,31
|
|
20241016,134500,278642927,1603,1603,1603,1603,7
|
|
20241016,134400,278631706,1603,1603,1603,1603,50
|
|
20241016,134300,278551556,1603,1603,1603,1603,3
|
|
20241016,134200,278546747,1603,1603,1603,1603,1
|
|
20241016,134100,278545144,1604,1604,1604,1600,698
|
|
20241016,134000,277428296,1604,1604,1604,1604,1
|
|
20241016,133900,277426692,1602,1602,1602,1602,0
|
|
20241016,133800,277426692,1602,1602,1602,1602,0
|
|
20241016,133700,277426692,1602,1604,1604,1602,15
|
|
20241016,133600,277402648,1605,1605,1605,1605,0
|
|
20241016,133500,277402648,1605,1600,1605,1600,1016
|
|
20241016,133400,275777008,1600,1600,1600,1600,0
|
|
20241016,133300,275777008,1600,1600,1600,1600,8
|
|
20241016,133200,275764208,1600,1600,1600,1600,0
|
|
20241016,133100,275764208,1600,1600,1600,1600,500
|
|
20241016,133000,274964208,1600,1600,1600,1600,0
|
|
20241016,132900,274964208,1600,1600,1600,1600,65
|
|
20241016,132800,274860208,1600,1600,1600,1600,0
|
|
20241016,132700,274860208,1600,1600,1600,1600,11
|
|
20241016,132600,274842608,1600,1600,1600,1600,0
|
|
20241016,132500,274842608,1600,1600,1600,1600,8
|
|
20241016,132400,274829808,1604,1604,1604,1604,1
|
|
20241016,132300,274828204,1604,1604,1604,1604,7
|
|
20241016,132200,274816976,1604,1604,1604,1604,0
|
|
20241016,132100,274816976,1604,1604,1604,1604,9
|
|
20241016,132000,274802540,1604,1599,1604,1599,349
|
|
20241016,131900,274244484,1605,1599,1605,1599,3253
|
|
20241016,131800,269042931,1599,1594,1599,1594,118
|
|
20241016,131700,268854834,1594,1594,1594,1592,65
|
|
20241016,131600,268751343,1592,1594,1594,1592,2837
|
|
20241016,131500,264234623,1599,1593,1599,1593,8
|
|
20241016,131400,264221873,1599,1599,1599,1599,0
|
|
20241016,131300,264221873,1599,1599,1599,1599,0
|
|
20241016,131200,264221873,1599,1599,1599,1599,11
|
|
20241016,131100,264204284,1599,1601,1601,1591,4801
|
|
20241016,131000,256562778,1601,1598,1601,1598,28
|
|
20241016,130900,256518031,1595,1595,1598,1590,56905
|
|
20241016,130800,165964663,1598,1600,1601,1595,13962
|
|
20241016,130700,143660073,1601,1601,1601,1601,1
|
|
20241016,130600,143658472,1600,1601,1601,1600,1303
|
|
20241016,130500,141573663,1602,1604,1604,1602,15
|
|
20241016,130400,141549617,1604,1604,1604,1604,0
|
|
20241016,130300,141549617,1604,1604,1604,1604,7
|
|
20241016,130200,141538389,1604,1604,1604,1604,1
|
|
20241016,130100,141536785,1599,1604,1604,1599,8
|
|
20241016,130000,141523958,1604,1604,1604,1604,1
|
|
20241016,125900,141522354,1604,1602,1604,1597,7717
|
|
20241016,125800,129185325,1604,1604,1604,1603,276
|
|
20241016,125700,128742625,1605,1605,1605,1605,8
|
|
20241016,125600,128729785,1605,1604,1605,1604,38
|
|
20241016,125500,128668832,1604,1604,1604,1604,15
|
|
20241016,125400,128644772,1604,1604,1604,1604,1
|
|
20241016,125300,128643168,1604,1604,1604,1604,1
|
|
20241016,125200,128641564,1603,1603,1603,1603,60
|
|
20241016,125100,128545384,1604,1604,1604,1604,0
|
|
20241016,125000,128545384,1604,1603,1604,1602,21
|
|
20241016,124900,128511732,1603,1603,1603,1603,0
|
|
20241016,124800,128511732,1603,1603,1603,1603,7
|
|
20241016,124700,128500511,1604,1604,1604,1604,0
|
|
20241016,124600,128500511,1604,1604,1604,1604,0
|
|
20241016,124500,128500511,1604,1604,1604,1603,16
|
|
20241016,124400,128474855,1601,1601,1601,1601,0
|
|
20241016,124300,128474855,1601,1601,1601,1601,0
|
|
20241016,124200,128474855,1601,1601,1601,1601,1942
|
|
20241016,124100,125365713,1601,1601,1601,1601,0
|
|
20241016,124000,125365713,1601,1601,1601,1601,11
|
|
20241016,123900,125348102,1600,1600,1600,1600,0
|
|
20241016,123800,125348102,1600,1603,1603,1600,889
|
|
20241016,123700,123924872,1604,1604,1604,1604,8
|
|
20241016,123600,123912040,1603,1603,1603,1603,0
|
|
20241016,123500,123912040,1603,1603,1603,1603,40
|
|
20241016,123400,123847920,1604,1604,1604,1604,0
|
|
20241016,123300,123847920,1604,1604,1604,1604,38
|
|
20241016,123200,123786968,1603,1603,1603,1603,0
|
|
20241016,123100,123786968,1603,1603,1603,1603,8
|
|
20241016,123000,123774144,1603,1603,1603,1603,0
|
|
20241016,122900,123774144,1603,1603,1603,1603,20
|
|
20241016,122800,123742084,1604,1604,1604,1604,0
|
|
20241016,122700,123742084,1604,1604,1604,1604,1
|
|
20241016,122600,123740480,1603,1604,1604,1603,2
|
|
20241016,122500,123737273,1604,1604,1604,1603,3615
|
|
20241016,122400,117938820,1603,1604,1604,1603,3
|
|
20241016,122300,117934010,1604,1604,1604,1604,0
|
|
20241016,122200,117934010,1604,1603,1604,1602,96
|
|
20241016,122100,117780210,1604,1604,1604,1604,7
|
|
20241016,122000,117768982,1604,1603,1604,1603,70
|
|
20241016,121900,117656752,1604,1604,1604,1604,8
|
|
20241016,121800,117643920,1604,1604,1604,1604,0
|
|
20241016,121700,117643920,1604,1604,1604,1603,23
|
|
20241016,121600,117607035,1604,1604,1604,1604,12
|
|
20241016,121500,117587787,1604,1603,1604,1603,62
|
|
20241016,121400,117488400,1604,1604,1604,1604,0
|
|
20241016,121300,117488400,1604,1604,1604,1604,100
|
|
20241016,121200,117328000,1604,1603,1604,1603,12
|
|
20241016,121100,117308763,1604,1604,1604,1604,0
|
|
20241016,121000,117308763,1604,1604,1604,1604,0
|
|
20241016,120900,117308763,1604,1604,1604,1603,52
|
|
20241016,120800,117225374,1604,1604,1604,1604,50
|
|
20241016,120700,117145174,1604,1604,1604,1604,0
|
|
20241016,120600,117145174,1604,1604,1604,1604,2
|
|
20241016,120500,117141966,1604,1603,1604,1603,20
|
|
20241016,120400,117109905,1604,1604,1604,1604,0
|
|
20241016,120300,117109905,1604,1604,1604,1604,8
|
|
20241016,120200,117097073,1604,1604,1604,1604,6
|
|
20241016,120100,117087449,1604,1604,1604,1604,0
|
|
20241016,120000,117087449,1604,1603,1604,1602,1660
|
|
20241016,115900,114426500,1604,1604,1604,1604,8
|
|
20241016,115800,114413668,1604,1604,1604,1604,8
|
|
20241016,115700,114400836,1605,1605,1605,1605,7
|
|
20241016,115600,114389601,1605,1605,1605,1605,0
|
|
20241016,115500,114389601,1605,1604,1605,1604,11
|
|
20241016,115400,114371956,1605,1605,1605,1605,0
|
|
20241016,115300,114371956,1605,1604,1605,1603,31
|
|
20241016,115200,114322260,1605,1605,1605,1605,0
|
|
20241016,115100,114322260,1605,1605,1605,1605,0
|
|
20241016,115000,114322260,1605,1604,1605,1603,11
|
|
20241016,114900,114304624,1605,1605,1605,1605,0
|
|
20241016,114800,114304624,1605,1603,1605,1603,11
|
|
20241016,114700,114286989,1606,1606,1606,1606,0
|
|
20241016,114600,114286989,1606,1606,1606,1606,1
|
|
20241016,114500,114285383,1603,1606,1606,1603,18
|
|
20241016,114400,114256515,1606,1606,1606,1606,1
|
|
20241016,114300,114254909,1599,1604,1604,1599,3955
|
|
20241016,114200,107927241,1606,1606,1606,1606,1
|
|
20241016,114100,107925635,1606,1606,1606,1606,37
|
|
20241016,114000,107866213,1606,1605,1606,1605,2
|
|
20241016,113900,107863002,1606,1606,1606,1606,0
|
|
20241016,113800,107863002,1606,1606,1606,1606,1
|
|
20241016,113700,107861396,1601,1604,1606,1601,1308
|
|
20241016,113600,105764188,1604,1604,1604,1604,0
|
|
20241016,113500,105764188,1604,1604,1604,1604,8
|
|
20241016,113400,105751356,1604,1604,1604,1604,0
|
|
20241016,113300,105751356,1604,1604,1604,1604,0
|
|
20241016,113200,105751356,1604,1602,1604,1602,567
|
|
20241016,113100,104843020,1604,1604,1604,1603,577
|
|
20241016,113000,103917520,1604,1604,1604,1604,2
|
|
20241016,112900,103914312,1604,1604,1604,1604,3
|
|
20241016,112800,103909500,1604,1604,1604,1599,2537
|
|
20241016,112700,99848139,1604,1604,1604,1604,8
|
|
20241016,112600,99835307,1604,1606,1606,1604,10
|
|
20241016,112500,99819265,1605,1606,1606,1605,15
|
|
20241016,112400,99795182,1606,1606,1606,1606,0
|
|
20241016,112300,99795182,1606,1606,1606,1606,7
|
|
20241016,112200,99783940,1606,1606,1606,1606,0
|
|
20241016,112100,99783940,1606,1606,1606,1603,5
|
|
20241016,112000,99775919,1604,1604,1604,1604,843
|
|
20241016,111900,98423747,1606,1606,1606,1606,13
|
|
20241016,111800,98402869,1606,1606,1606,1606,0
|
|
20241016,111700,98402869,1606,1606,1606,1606,8
|
|
20241016,111600,98390021,1606,1606,1606,1606,0
|
|
20241016,111500,98390021,1606,1606,1606,1606,7
|
|
20241016,111400,98378779,1606,1606,1606,1606,1
|
|
20241016,111300,98377173,1606,1605,1606,1605,2
|
|
20241016,111200,98373962,1607,1600,1607,1600,116
|
|
20241016,111100,98188250,1609,1600,1609,1600,966
|
|
20241016,111000,96641587,1600,1600,1600,1600,9
|
|
20241016,110900,96627187,1600,1600,1600,1599,2432
|
|
20241016,110800,92737387,1600,1603,1603,1600,421
|
|
20241016,110700,92063550,1604,1601,1604,1600,3831
|
|
20241016,110600,85933846,1604,1601,1604,1601,101
|
|
20241016,110500,85772142,1604,1601,1604,1601,152
|
|
20241016,110400,85528784,1604,1604,1604,1604,1
|
|
20241016,110300,85527180,1602,1602,1602,1602,8
|
|
20241016,110200,85514364,1600,1600,1600,1600,92
|
|
20241016,110100,85367164,1600,1602,1602,1600,1940
|
|
20241016,110000,82261266,1603,1603,1603,1603,0
|
|
20241016,105900,82261266,1603,1604,1604,1603,16
|
|
20241016,105800,82235609,1602,1602,1602,1602,0
|
|
20241016,105700,82235609,1602,1603,1604,1602,2910
|
|
20241016,105600,77572868,1604,1604,1604,1604,1
|
|
20241016,105500,77571264,1604,1604,1604,1604,7
|
|
20241016,105400,77560036,1604,1604,1604,1604,2
|
|
20241016,105300,77556828,1604,1604,1604,1604,17
|
|
20241016,105200,77529560,1604,1604,1604,1604,0
|
|
20241016,105100,77529560,1604,1604,1604,1604,3
|
|
20241016,105000,77524748,1603,1603,1603,1603,875
|
|
20241016,104900,76122123,1603,1603,1603,1603,46
|
|
20241016,104800,76048385,1605,1605,1605,1605,1
|
|
20241016,104700,76046780,1604,1605,1605,1604,10
|
|
20241016,104600,76030733,1605,1605,1605,1604,120
|
|
20241016,104500,75838153,1605,1605,1605,1603,8
|
|
20241016,104400,75825325,1604,1606,1606,1604,142
|
|
20241016,104300,75597488,1609,1609,1609,1609,8
|
|
20241016,104200,75584616,1609,1609,1609,1609,0
|
|
20241016,104100,75584616,1609,1605,1609,1605,22
|
|
20241016,104000,75549278,1609,1609,1609,1609,0
|
|
20241016,103900,75549278,1609,1603,1609,1603,2
|
|
20241016,103800,75546066,1609,1603,1609,1603,2
|
|
20241016,103700,75542854,1609,1604,1609,1602,388
|
|
20241016,103600,74921030,1609,1609,1609,1609,0
|
|
20241016,103500,74921030,1609,1609,1609,1609,0
|
|
20241016,103400,74921030,1609,1609,1609,1609,1
|
|
20241016,103300,74919421,1604,1609,1609,1604,17
|
|
20241016,103200,74892108,1609,1609,1609,1609,0
|
|
20241016,103100,74892108,1609,1609,1609,1609,7
|
|
20241016,103000,74880845,1609,1609,1609,1609,1
|
|
20241016,102900,74879236,1609,1607,1609,1602,6178
|
|
20241016,102800,64978685,1608,1608,1608,1608,8
|
|
20241016,102700,64965821,1608,1609,1609,1608,16
|
|
20241016,102600,64940085,1609,1609,1609,1609,0
|
|
20241016,102500,64940085,1609,1609,1609,1609,1
|
|
20241016,102400,64938476,1609,1609,1609,1609,1
|
|
20241016,102300,64936867,1605,1609,1609,1605,3101
|
|
20241016,102200,59959750,1608,1609,1609,1608,159
|
|
20241016,102100,59704077,1609,1610,1610,1609,108
|
|
20241016,102000,59530204,1608,1609,1609,1608,17
|
|
20241016,101900,59502860,1610,1610,1610,1610,7
|
|
20241016,101800,59491590,1610,1610,1610,1610,0
|
|
20241016,101700,59491590,1610,1610,1610,1610,8
|
|
20241016,101600,59478710,1610,1610,1610,1610,0
|
|
20241016,101500,59478710,1610,1610,1610,1610,7
|
|
20241016,101400,59467440,1610,1609,1610,1609,1700
|
|
20241016,101300,56730986,1609,1605,1609,1605,9
|
|
20241016,101200,56716509,1609,1609,1609,1609,1
|
|
20241016,101100,56714900,1609,1609,1609,1609,0
|
|
20241016,101000,56714900,1609,1609,1609,1609,1
|
|
20241016,100900,56713291,1605,1605,1605,1605,9
|
|
20241016,100800,56698846,1605,1606,1606,1604,213
|
|
20241016,100700,56357127,1608,1608,1608,1608,17
|
|
20241016,100600,56329791,1608,1608,1608,1608,5
|
|
20241016,100500,56321751,1608,1608,1608,1608,88
|
|
20241016,100400,56180247,1608,1608,1608,1608,0
|
|
20241016,100300,56180247,1608,1608,1608,1608,8
|
|
20241016,100200,56167383,1608,1608,1608,1608,0
|
|
20241016,100100,56167383,1608,1603,1608,1602,606
|
|
20241016,100000,55196097,1608,1608,1608,1608,1
|
|
20241016,095900,55194489,1607,1602,1607,1602,23
|
|
20241016,095800,55157638,1607,1607,1607,1602,1001
|
|
20241016,095700,53553890,1608,1608,1608,1608,7
|
|
20241016,095600,53542634,1608,1608,1608,1608,0
|
|
20241016,095500,53542634,1608,1608,1608,1608,8
|
|
20241016,095400,53529770,1608,1608,1608,1608,0
|
|
20241016,095300,53529770,1608,1608,1608,1608,223
|
|
20241016,095200,53171186,1608,1607,1608,1607,49
|
|
20241016,095100,53092436,1607,1607,1607,1607,233
|
|
20241016,095000,52718005,1607,1607,1607,1607,8
|
|
20241016,094900,52705149,1608,1608,1608,1608,0
|
|
20241016,094800,52705149,1608,1608,1608,1608,63
|
|
20241016,094700,52603845,1608,1608,1608,1608,0
|
|
20241016,094600,52603845,1608,1608,1608,1608,50
|
|
20241016,094500,52523445,1608,1608,1608,1608,1
|
|
20241016,094400,52521837,1608,1608,1608,1608,0
|
|
20241016,094300,52521837,1608,1608,1608,1608,14
|
|
20241016,094200,52499325,1608,1608,1608,1602,24
|
|
20241016,094100,52460751,1608,1607,1608,1607,50
|
|
20241016,094000,52380388,1608,1608,1608,1608,0
|
|
20241016,093900,52380388,1608,1602,1608,1602,100
|
|
20241016,093800,52220182,1602,1602,1602,1602,1899
|
|
20241016,093700,49177984,1602,1602,1602,1601,3802
|
|
20241016,093600,43087181,1601,1601,1602,1601,154
|
|
20241016,093500,42840624,1602,1602,1602,1602,1
|
|
20241016,093400,42839022,1602,1602,1602,1602,5
|
|
20241016,093300,42831012,1602,1602,1602,1600,891
|
|
20241016,093200,41404630,1602,1602,1602,1602,1000
|
|
20241016,093100,39802630,1602,1600,1602,1600,109
|
|
20241016,093000,39628028,1601,1601,1601,1601,0
|
|
20241016,092900,39628028,1601,1601,1601,1601,0
|
|
20241016,092800,39628028,1601,1599,1601,1599,50
|
|
20241016,092700,39548052,1599,1599,1599,1599,114
|
|
20241016,092600,39365766,1599,1599,1599,1599,3
|
|
20241016,092500,39360969,1598,1598,1599,1597,70
|
|
20241016,092400,39249155,1599,1598,1599,1598,700
|
|
20241016,092300,38130150,1598,1598,1598,1598,1
|
|
20241016,092200,38128552,1598,1599,1599,1598,251
|
|
20241016,092100,37727407,1599,1599,1599,1599,35
|
|
20241016,092000,37671442,1600,1600,1600,1600,9
|
|
20241016,091900,37657042,1597,1598,1598,1597,201
|
|
20241016,091800,37335981,1600,1600,1600,1600,1
|
|
20241016,091700,37334381,1600,1600,1600,1600,0
|
|
20241016,091600,37334381,1600,1598,1600,1598,2
|
|
20241016,091500,37331183,1601,1601,1601,1601,6
|
|
20241016,091400,37321577,1596,1596,1596,1596,198
|
|
20241016,091300,37005569,1601,1601,1601,1601,0
|
|
20241016,091200,37005569,1601,1602,1602,1595,104
|
|
20241016,091100,36839304,1602,1602,1602,1602,1
|
|
20241016,091000,36837702,1594,1601,1601,1594,102
|
|
20241016,090900,36674407,1602,1598,1602,1593,1241
|
|
20241016,090800,34695940,1598,1590,1598,1589,7758
|
|
20241016,090700,22349308,1591,1600,1602,1591,6080
|
|
20241016,090600,12658563,1591,1598,1602,1591,1715
|
|
20241016,090500,9921511,1599,1605,1605,1599,2051
|
|
20241016,090400,6638191,1609,1609,1609,1609,262
|
|
20241016,090300,6216633,1610,1605,1610,1605,67
|
|
20241016,090200,6109088,1605,1606,1606,1605,2319
|
|
20241016,090100,2384941,1607,1611,1611,1607,716
|
|
20241016,090000,1233389,1610,1609,1616,1609,766
|