597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,185400,154097291,1257,1257,1257,1257,1000
|
|
20241010,185300,154097291,1257,1257,1257,1257,0
|
|
20241010,185200,154097291,1257,1257,1257,1257,0
|
|
20241010,185100,154097291,1257,1257,1257,1257,0
|
|
20241010,185000,154097291,1257,1257,1257,1257,0
|
|
20241010,184900,154097291,1257,1257,1257,1257,0
|
|
20241010,184800,154097291,1257,1257,1257,1257,0
|
|
20241010,184700,154097291,1257,1257,1257,1257,0
|
|
20241010,184600,154097291,1257,1257,1257,1257,0
|
|
20241010,184500,154097291,1257,1257,1257,1257,0
|
|
20241010,184400,154097291,1257,1257,1257,1257,0
|
|
20241010,184300,154097291,1257,1257,1257,1257,0
|
|
20241010,184200,154097291,1257,1257,1257,1257,0
|
|
20241010,184100,154097291,1257,1257,1257,1257,0
|
|
20241010,184000,154097291,1257,1257,1257,1257,0
|
|
20241010,183900,154097291,1257,1257,1257,1257,0
|
|
20241010,183800,154097291,1257,1257,1257,1257,0
|
|
20241010,183700,154097291,1257,1257,1257,1257,0
|
|
20241010,183600,154097291,1257,1257,1257,1257,0
|
|
20241010,183500,154097291,1257,1257,1257,1257,0
|
|
20241010,183400,154097291,1257,1257,1257,1257,0
|
|
20241010,183300,154097291,1257,1257,1257,1257,0
|
|
20241010,183200,154097291,1257,1257,1257,1257,0
|
|
20241010,183100,154097291,1257,1257,1257,1257,0
|
|
20241010,183000,154097291,1257,1257,1257,1257,0
|
|
20241010,182900,154097291,1257,1257,1257,1257,0
|
|
20241010,182800,154097291,1257,1257,1257,1257,0
|
|
20241010,182700,154097291,1257,1257,1257,1257,0
|
|
20241010,182600,154097291,1257,1257,1257,1257,0
|
|
20241010,182500,154097291,1257,1257,1257,1257,0
|
|
20241010,182400,154097291,1257,1257,1257,1257,1000
|
|
20241010,182300,154097291,1257,1257,1257,1257,0
|
|
20241010,182200,154097291,1257,1257,1257,1257,0
|
|
20241010,182100,154097291,1257,1257,1257,1257,0
|
|
20241010,182000,154097291,1257,1257,1257,1257,0
|
|
20241010,181900,154097291,1257,1257,1257,1257,0
|
|
20241010,181800,154097291,1257,1257,1257,1257,0
|
|
20241010,181700,154097291,1257,1257,1257,1257,0
|
|
20241010,181600,154097291,1257,1257,1257,1257,0
|
|
20241010,181500,154097291,1257,1257,1257,1257,0
|
|
20241010,181400,154097291,1257,1257,1257,1257,0
|
|
20241010,181300,154097291,1257,1257,1257,1257,0
|
|
20241010,181200,154097291,1257,1257,1257,1257,0
|
|
20241010,181100,154097291,1257,1257,1257,1257,0
|
|
20241010,181000,154097291,1257,1257,1257,1257,0
|
|
20241010,180900,154097291,1257,1257,1257,1257,0
|
|
20241010,180800,154097291,1257,1257,1257,1257,0
|
|
20241010,180700,154097291,1257,1257,1257,1257,0
|
|
20241010,180600,154097291,1257,1257,1257,1257,0
|
|
20241010,180500,154097291,1257,1257,1257,1257,0
|
|
20241010,180400,154097291,1257,1257,1257,1257,0
|
|
20241010,180300,154097291,1257,1257,1257,1257,0
|
|
20241010,180200,154097291,1257,1257,1257,1257,0
|
|
20241010,180100,154097291,1257,1257,1257,1257,0
|
|
20241010,180000,154097291,1257,1257,1257,1257,0
|
|
20241010,175900,154097291,1257,1257,1257,1257,0
|
|
20241010,175800,154097291,1257,1257,1257,1257,0
|
|
20241010,175700,154097291,1257,1257,1257,1257,0
|
|
20241010,175600,154097291,1257,1257,1257,1257,0
|
|
20241010,175500,154097291,1257,1257,1257,1257,0
|
|
20241010,175400,154097291,1257,1257,1257,1257,1000
|
|
20241010,175300,154097291,1257,1257,1257,1257,0
|
|
20241010,175200,154097291,1257,1257,1257,1257,0
|
|
20241010,175100,154097291,1257,1257,1257,1257,0
|
|
20241010,175000,154097291,1257,1257,1257,1257,0
|
|
20241010,174900,154097291,1257,1257,1257,1257,0
|
|
20241010,174800,154097291,1257,1257,1257,1257,0
|
|
20241010,174700,154097291,1257,1257,1257,1257,0
|
|
20241010,174600,154097291,1257,1257,1257,1257,0
|
|
20241010,174500,154097291,1257,1257,1257,1257,0
|
|
20241010,174400,154097291,1257,1257,1257,1257,0
|
|
20241010,174300,154097291,1257,1257,1257,1257,0
|
|
20241010,174200,154097291,1257,1257,1257,1257,0
|
|
20241010,174100,154097291,1257,1257,1257,1257,0
|
|
20241010,174000,154097291,1257,1257,1257,1257,0
|
|
20241010,173900,154097291,1257,1257,1257,1257,0
|
|
20241010,173800,154097291,1257,1257,1257,1257,0
|
|
20241010,173700,154097291,1257,1257,1257,1257,0
|
|
20241010,173600,154097291,1257,1257,1257,1257,0
|
|
20241010,173500,154097291,1257,1257,1257,1257,0
|
|
20241010,173400,154097291,1257,1257,1257,1257,0
|
|
20241010,173300,154097291,1257,1257,1257,1257,0
|
|
20241010,173200,154097291,1257,1257,1257,1257,0
|
|
20241010,173100,154097291,1257,1257,1257,1257,0
|
|
20241010,173000,154097291,1257,1257,1257,1257,0
|
|
20241010,172900,154097291,1257,1257,1257,1257,0
|
|
20241010,172800,154097291,1257,1257,1257,1257,0
|
|
20241010,172700,154097291,1257,1257,1257,1257,0
|
|
20241010,172600,154097291,1257,1257,1257,1257,0
|
|
20241010,172500,154097291,1257,1257,1257,1257,0
|
|
20241010,172400,154097291,1257,1257,1257,1257,1000
|
|
20241010,172300,154097291,1257,1257,1257,1257,0
|
|
20241010,172200,154097291,1257,1257,1257,1257,0
|
|
20241010,172100,154097291,1257,1257,1257,1257,0
|
|
20241010,172000,154097291,1257,1257,1257,1257,0
|
|
20241010,171900,154097291,1257,1257,1257,1257,0
|
|
20241010,171800,154097291,1257,1257,1257,1257,0
|
|
20241010,171700,154097291,1257,1257,1257,1257,0
|
|
20241010,171600,154097291,1257,1257,1257,1257,0
|
|
20241010,171500,154097291,1257,1257,1257,1257,0
|
|
20241010,171400,154097291,1257,1257,1257,1257,0
|
|
20241010,171300,154097291,1257,1257,1257,1257,0
|
|
20241010,171200,154097291,1257,1257,1257,1257,0
|
|
20241010,171100,154097291,1257,1257,1257,1257,0
|
|
20241010,171000,154097291,1257,1257,1257,1257,0
|
|
20241010,170900,154097291,1257,1257,1257,1257,0
|
|
20241010,170800,154097291,1257,1257,1257,1257,0
|
|
20241010,170700,154097291,1257,1257,1257,1257,0
|
|
20241010,170600,154097291,1257,1257,1257,1257,0
|
|
20241010,170500,154097291,1257,1257,1257,1257,0
|
|
20241010,170400,154097291,1257,1257,1257,1257,0
|
|
20241010,170300,154097291,1257,1257,1257,1257,0
|
|
20241010,170200,154097291,1257,1257,1257,1257,0
|
|
20241010,170100,154097291,1257,1257,1257,1257,0
|
|
20241010,170000,154097291,1257,1257,1257,1257,0
|
|
20241010,165900,154097291,1257,1257,1257,1257,0
|
|
20241010,165800,154097291,1257,1257,1257,1257,0
|
|
20241010,165700,154097291,1257,1257,1257,1257,0
|
|
20241010,165600,154097291,1257,1257,1257,1257,0
|
|
20241010,165500,154097291,1257,1257,1257,1257,0
|
|
20241010,165400,154097291,1257,1257,1257,1257,1000
|
|
20241010,165300,154097291,1257,1257,1257,1257,0
|
|
20241010,165200,154097291,1257,1257,1257,1257,0
|
|
20241010,165100,154097291,1257,1257,1257,1257,0
|
|
20241010,165000,154097291,1257,1257,1257,1257,0
|
|
20241010,164900,154097291,1257,1257,1257,1257,0
|
|
20241010,164800,154097291,1257,1257,1257,1257,0
|
|
20241010,164700,154097291,1257,1257,1257,1257,0
|
|
20241010,164600,154097291,1257,1257,1257,1257,0
|
|
20241010,164500,154097291,1257,1257,1257,1257,0
|
|
20241010,164400,154097291,1257,1257,1257,1257,0
|
|
20241010,164300,154097291,1257,1257,1257,1257,0
|
|
20241010,164200,154097291,1257,1257,1257,1257,0
|
|
20241010,164100,154097291,1257,1257,1257,1257,0
|
|
20241010,164000,154097291,1257,1257,1257,1257,0
|
|
20241010,163900,154097291,1257,1257,1257,1257,0
|
|
20241010,163800,154097291,1257,1257,1257,1257,0
|
|
20241010,163700,154097291,1257,1257,1257,1257,0
|
|
20241010,163600,154097291,1257,1257,1257,1257,0
|
|
20241010,163500,154097291,1257,1257,1257,1257,0
|
|
20241010,163400,154097291,1257,1257,1257,1257,0
|
|
20241010,163300,154097291,1257,1257,1257,1257,0
|
|
20241010,163200,154097291,1257,1257,1257,1257,0
|
|
20241010,163100,154097291,1257,1257,1257,1257,0
|
|
20241010,163000,154097291,1257,1257,1257,1257,0
|
|
20241010,162900,154097291,1257,1257,1257,1257,0
|
|
20241010,162800,154097291,1257,1257,1257,1257,0
|
|
20241010,162700,154097291,1257,1257,1257,1257,0
|
|
20241010,162600,154097291,1257,1257,1257,1257,0
|
|
20241010,162500,154097291,1257,1257,1257,1257,0
|
|
20241010,162400,154097291,1257,1257,1257,1257,1000
|
|
20241010,162300,154097291,1257,1257,1257,1257,0
|
|
20241010,162200,154097291,1257,1257,1257,1257,0
|
|
20241010,162100,154097291,1257,1257,1257,1257,0
|
|
20241010,162000,154097291,1257,1257,1257,1257,0
|
|
20241010,161900,154097291,1257,1257,1257,1257,0
|
|
20241010,161800,154097291,1257,1257,1257,1257,0
|
|
20241010,161700,154097291,1257,1257,1257,1257,0
|
|
20241010,161600,154097291,1257,1257,1257,1257,0
|
|
20241010,161500,154097291,1257,1257,1257,1257,0
|
|
20241010,161400,154097291,1257,1257,1257,1257,0
|
|
20241010,161300,154097291,1257,1257,1257,1257,0
|
|
20241010,161200,154097291,1257,1257,1257,1257,0
|
|
20241010,161100,154097291,1257,1257,1257,1257,0
|
|
20241010,161000,154097291,1257,1257,1257,1257,0
|
|
20241010,160900,154097291,1257,1257,1257,1257,0
|
|
20241010,160800,154097291,1257,1257,1257,1257,0
|
|
20241010,160700,154097291,1257,1257,1257,1257,0
|
|
20241010,160600,154097291,1257,1257,1257,1257,0
|
|
20241010,160500,154097291,1257,1257,1257,1257,0
|
|
20241010,160400,154097291,1257,1257,1257,1257,0
|
|
20241010,160300,154097291,1257,1257,1257,1257,0
|
|
20241010,160200,154097291,1257,1257,1257,1257,0
|
|
20241010,160100,154097291,1257,1257,1257,1257,0
|
|
20241010,160000,154097291,1257,1257,1257,1257,0
|
|
20241010,155900,154097291,1257,1257,1257,1257,0
|
|
20241010,155800,154097291,1257,1257,1257,1257,0
|
|
20241010,155700,154097291,1257,1257,1257,1257,0
|
|
20241010,155600,154097291,1257,1257,1257,1257,0
|
|
20241010,155500,154097291,1257,1257,1257,1257,0
|
|
20241010,155400,154097291,1257,1257,1257,1257,1000
|
|
20241010,155300,154097291,1257,1257,1257,1257,0
|
|
20241010,155200,154097291,1257,1257,1257,1257,0
|
|
20241010,155100,154097291,1257,1257,1257,1257,0
|
|
20241010,155000,154097291,1257,1257,1257,1257,0
|
|
20241010,154900,154097291,1257,1257,1257,1257,0
|
|
20241010,154800,154097291,1257,1257,1257,1257,0
|
|
20241010,154700,154097291,1257,1257,1257,1257,0
|
|
20241010,154600,154097291,1257,1257,1257,1257,0
|
|
20241010,154500,154097291,1257,1257,1257,1257,0
|
|
20241010,154400,154097291,1257,1257,1257,1257,0
|
|
20241010,154300,154097291,1257,1257,1257,1257,0
|
|
20241010,154200,154097291,1257,1257,1257,1257,0
|
|
20241010,154100,154097291,1257,1257,1257,1257,0
|
|
20241010,154000,154097291,1257,1257,1257,1257,0
|
|
20241010,153900,154097291,1257,1257,1257,1257,0
|
|
20241010,153800,154097291,1257,1257,1257,1257,0
|
|
20241010,153700,154097291,1257,1257,1257,1257,0
|
|
20241010,153600,154097291,1257,1257,1257,1257,0
|
|
20241010,153500,154097291,1257,1257,1257,1257,0
|
|
20241010,153400,154097291,1257,1257,1257,1257,0
|
|
20241010,153300,154097291,1257,1257,1257,1257,0
|
|
20241010,153200,154097291,1257,1257,1257,1257,0
|
|
20241010,153100,154097291,1257,1257,1257,1257,0
|
|
20241010,153000,154097291,1257,1257,1257,1257,1000
|
|
20241010,152900,152840291,1256,1256,1256,1256,0
|
|
20241010,152800,152840291,1256,1256,1256,1256,0
|
|
20241010,152700,152840291,1256,1256,1256,1256,0
|
|
20241010,152600,152840291,1256,1256,1256,1256,0
|
|
20241010,152500,152840291,1256,1256,1256,1256,0
|
|
20241010,152400,152840291,1256,1256,1256,1256,0
|
|
20241010,152300,152840291,1256,1256,1256,1256,0
|
|
20241010,152200,152840291,1256,1256,1256,1256,0
|
|
20241010,152100,152840291,1256,1256,1256,1256,0
|
|
20241010,152000,152840291,1256,1256,1256,1256,0
|
|
20241010,151900,152840291,1256,1249,1256,1249,3246
|
|
20241010,151800,148784726,1249,1249,1249,1249,120
|
|
20241010,151700,148634846,1249,1249,1249,1249,0
|
|
20241010,151600,148634846,1249,1248,1250,1248,340
|
|
20241010,151500,148210519,1250,1249,1250,1249,8
|
|
20241010,151400,148200524,1249,1249,1249,1249,190
|
|
20241010,151300,147963214,1249,1248,1249,1246,4453
|
|
20241010,151200,142406755,1248,1248,1249,1246,1203
|
|
20241010,151100,140906371,1249,1249,1249,1249,2
|
|
20241010,151000,140903873,1249,1247,1249,1247,870
|
|
20241010,150900,139818981,1247,1247,1247,1247,296
|
|
20241010,150800,139449869,1248,1248,1248,1248,219
|
|
20241010,150700,139176557,1250,1250,1250,1250,0
|
|
20241010,150600,139176557,1250,1250,1250,1250,124
|
|
20241010,150500,139021557,1252,1252,1252,1252,0
|
|
20241010,150400,139021557,1252,1252,1252,1252,0
|
|
20241010,150300,139021557,1252,1251,1252,1243,15101
|
|
20241010,150200,120200049,1252,1252,1252,1252,2
|
|
20241010,150100,120197545,1251,1252,1252,1251,2220
|
|
20241010,150000,117420239,1253,1252,1253,1252,750
|
|
20241010,145900,116481189,1253,1253,1253,1253,0
|
|
20241010,145800,116481189,1253,1252,1253,1252,3521
|
|
20241010,145700,112072896,1254,1254,1254,1254,0
|
|
20241010,145600,112072896,1254,1253,1254,1252,884
|
|
20241010,145500,110966120,1253,1253,1253,1253,578
|
|
20241010,145400,110241886,1252,1253,1253,1252,101
|
|
20241010,145300,110115353,1253,1254,1254,1253,1534
|
|
20241010,145200,108193250,1255,1255,1255,1255,8
|
|
20241010,145100,108183210,1255,1255,1255,1255,11
|
|
20241010,145000,108169405,1254,1254,1254,1254,1001
|
|
20241010,144900,106914151,1254,1255,1255,1254,175
|
|
20241010,144800,106694698,1255,1254,1255,1254,167
|
|
20241010,144700,106485279,1255,1255,1255,1255,0
|
|
20241010,144600,106485279,1255,1255,1255,1254,781
|
|
20241010,144500,105505902,1254,1254,1254,1254,1410
|
|
20241010,144400,103737762,1255,1255,1255,1255,0
|
|
20241010,144300,103737762,1255,1255,1255,1255,1
|
|
20241010,144200,103736507,1254,1254,1254,1254,436
|
|
20241010,144100,103189763,1255,1254,1255,1254,757
|
|
20241010,144000,102240483,1256,1256,1256,1256,0
|
|
20241010,143900,102240483,1256,1256,1256,1256,0
|
|
20241010,143800,102240483,1256,1254,1256,1254,499
|
|
20241010,143700,101614735,1255,1255,1255,1255,20
|
|
20241010,143600,101589635,1256,1256,1256,1256,0
|
|
20241010,143500,101589635,1256,1255,1256,1255,1649
|
|
20241010,143400,99520138,1256,1256,1256,1256,0
|
|
20241010,143300,99520138,1256,1256,1256,1256,0
|
|
20241010,143200,99520138,1256,1256,1256,1256,1
|
|
20241010,143100,99518882,1255,1255,1255,1255,335
|
|
20241010,143000,99098457,1256,1256,1256,1256,0
|
|
20241010,142900,99098457,1256,1256,1256,1256,0
|
|
20241010,142800,99098457,1256,1256,1256,1256,2
|
|
20241010,142700,99095945,1255,1255,1255,1255,336
|
|
20241010,142600,98674265,1256,1256,1256,1256,1
|
|
20241010,142500,98673009,1256,1256,1256,1256,2
|
|
20241010,142400,98670497,1255,1255,1255,1255,457
|
|
20241010,142300,98096962,1255,1255,1255,1255,336
|
|
20241010,142200,97675282,1255,1256,1256,1255,103
|
|
20241010,142100,97546014,1256,1256,1256,1256,1
|
|
20241010,142000,97544758,1255,1255,1255,1255,336
|
|
20241010,141900,97123078,1256,1256,1256,1256,3
|
|
20241010,141800,97119310,1255,1255,1255,1255,336
|
|
20241010,141700,96697630,1256,1256,1256,1256,1
|
|
20241010,141600,96696374,1255,1255,1255,1255,336
|
|
20241010,141500,96274694,1256,1255,1256,1255,3564
|
|
20241010,141400,91801872,1256,1256,1256,1256,0
|
|
20241010,141300,91801872,1256,1256,1256,1255,142
|
|
20241010,141200,91623660,1255,1256,1256,1255,336
|
|
20241010,141100,91201979,1255,1255,1255,1255,30
|
|
20241010,141000,91164329,1256,1256,1256,1256,7
|
|
20241010,140900,91155537,1256,1255,1256,1255,338
|
|
20241010,140800,90731345,1256,1256,1256,1256,0
|
|
20241010,140700,90731345,1256,1256,1256,1256,0
|
|
20241010,140600,90731345,1256,1256,1256,1256,0
|
|
20241010,140500,90731345,1256,1256,1256,1256,5
|
|
20241010,140400,90725065,1257,1257,1257,1257,250
|
|
20241010,140300,90410815,1256,1256,1256,1256,84
|
|
20241010,140200,90305311,1256,1256,1256,1256,0
|
|
20241010,140100,90305311,1256,1257,1257,1256,302
|
|
20241010,140000,89925949,1257,1257,1257,1257,0
|
|
20241010,135900,89925949,1257,1257,1257,1257,2
|
|
20241010,135800,89923435,1256,1256,1256,1256,0
|
|
20241010,135700,89923435,1256,1256,1256,1256,335
|
|
20241010,135600,89502675,1257,1257,1257,1257,0
|
|
20241010,135500,89502675,1257,1257,1257,1257,15
|
|
20241010,135400,89483820,1257,1256,1257,1256,338
|
|
20241010,135300,89059290,1257,1257,1257,1257,10
|
|
20241010,135200,89046720,1257,1257,1257,1257,3
|
|
20241010,135100,89042949,1256,1256,1256,1256,0
|
|
20241010,135000,89042949,1256,1256,1256,1256,336
|
|
20241010,134900,88620933,1257,1257,1257,1257,20
|
|
20241010,134800,88595793,1256,1256,1256,1256,0
|
|
20241010,134700,88595793,1256,1257,1257,1256,333
|
|
20241010,134600,88177543,1256,1256,1256,1256,336
|
|
20241010,134500,87755527,1257,1257,1257,1257,0
|
|
20241010,134400,87755527,1257,1257,1257,1257,128
|
|
20241010,134300,87594631,1257,1257,1257,1257,2
|
|
20241010,134200,87592117,1256,1257,1257,1256,389
|
|
20241010,134100,87103479,1257,1257,1257,1257,100
|
|
20241010,134000,86977779,1257,1257,1257,1257,2
|
|
20241010,133900,86975265,1256,1256,1256,1256,336
|
|
20241010,133800,86553249,1257,1257,1257,1257,0
|
|
20241010,133700,86553249,1257,1257,1257,1257,0
|
|
20241010,133600,86553249,1257,1257,1257,1257,36
|
|
20241010,133500,86507997,1256,1256,1256,1256,336
|
|
20241010,133400,86085981,1257,1257,1257,1257,2
|
|
20241010,133300,86083467,1256,1256,1256,1256,0
|
|
20241010,133200,86083467,1256,1256,1256,1256,200
|
|
20241010,133100,85832267,1255,1255,1255,1255,336
|
|
20241010,133000,85410587,1256,1256,1256,1256,0
|
|
20241010,132900,85410587,1256,1256,1256,1255,190
|
|
20241010,132800,85172134,1256,1255,1256,1255,5268
|
|
20241010,132700,78560792,1256,1256,1256,1256,10
|
|
20241010,132600,78548232,1256,1256,1256,1256,0
|
|
20241010,132500,78548232,1256,1256,1256,1256,0
|
|
20241010,132400,78548232,1256,1256,1256,1256,120
|
|
20241010,132300,78397512,1257,1257,1257,1257,0
|
|
20241010,132200,78397512,1257,1257,1257,1257,0
|
|
20241010,132100,78397512,1257,1257,1257,1257,0
|
|
20241010,132000,78397512,1257,1256,1257,1256,337
|
|
20241010,131900,77974239,1257,1257,1257,1257,0
|
|
20241010,131800,77974239,1257,1257,1257,1257,0
|
|
20241010,131700,77974239,1257,1257,1257,1257,2
|
|
20241010,131600,77971725,1256,1257,1257,1256,337
|
|
20241010,131500,77548452,1257,1257,1257,1257,0
|
|
20241010,131400,77548452,1257,1257,1257,1257,0
|
|
20241010,131300,77548452,1257,1256,1257,1256,339
|
|
20241010,131200,77122665,1257,1257,1257,1257,1
|
|
20241010,131100,77121408,1257,1257,1257,1257,0
|
|
20241010,131000,77121408,1257,1256,1257,1256,21
|
|
20241010,130900,77095030,1257,1257,1257,1256,413
|
|
20241010,130800,76576294,1257,1257,1257,1257,75
|
|
20241010,130700,76482019,1257,1257,1257,1257,0
|
|
20241010,130600,76482019,1257,1257,1257,1257,2
|
|
20241010,130500,76479505,1256,1257,1257,1256,338
|
|
20241010,130400,76054975,1257,1257,1257,1257,0
|
|
20241010,130300,76054975,1257,1257,1257,1257,0
|
|
20241010,130200,76054975,1257,1257,1257,1257,15
|
|
20241010,130100,76036120,1259,1259,1259,1259,0
|
|
20241010,130000,76036120,1259,1259,1259,1259,0
|
|
20241010,125900,76036120,1259,1259,1259,1259,0
|
|
20241010,125800,76036120,1259,1259,1259,1259,0
|
|
20241010,125700,76036120,1259,1258,1259,1258,30
|
|
20241010,125600,75998379,1258,1258,1258,1258,2
|
|
20241010,125500,75995863,1257,1257,1257,1257,0
|
|
20241010,125400,75995863,1257,1257,1257,1257,335
|
|
20241010,125300,75574768,1258,1258,1258,1258,1
|
|
20241010,125200,75573510,1258,1258,1258,1258,50
|
|
20241010,125100,75510610,1258,1258,1258,1258,50
|
|
20241010,125000,75447710,1258,1257,1258,1257,745
|
|
20241010,124900,74511241,1257,1257,1257,1257,118
|
|
20241010,124800,74362915,1257,1257,1257,1257,0
|
|
20241010,124700,74362915,1257,1256,1257,1256,338
|
|
20241010,124600,73938385,1257,1257,1257,1257,0
|
|
20241010,124500,73938385,1257,1257,1257,1257,8
|
|
20241010,124400,73928329,1257,1257,1257,1257,65
|
|
20241010,124300,73846624,1257,1257,1257,1257,143
|
|
20241010,124200,73666873,1258,1258,1258,1258,23
|
|
20241010,124100,73637939,1258,1258,1258,1258,6
|
|
20241010,124000,73630391,1257,1257,1257,1257,165
|
|
20241010,123900,73422986,1257,1256,1257,1256,338
|
|
20241010,123800,72998456,1257,1257,1257,1257,2
|
|
20241010,123700,72995942,1257,1257,1257,1257,0
|
|
20241010,123600,72995942,1257,1256,1257,1256,337
|
|
20241010,123500,72572668,1257,1257,1257,1257,0
|
|
20241010,123400,72572668,1257,1257,1257,1257,0
|
|
20241010,123300,72572668,1257,1256,1257,1256,1100
|
|
20241010,123200,71190968,1257,1257,1257,1257,65
|
|
20241010,123100,71109263,1258,1258,1258,1258,0
|
|
20241010,123000,71109263,1258,1258,1258,1258,0
|
|
20241010,122900,71109263,1258,1257,1258,1257,140
|
|
20241010,122800,70933279,1257,1257,1257,1257,200
|
|
20241010,122700,70681879,1258,1258,1258,1258,0
|
|
20241010,122600,70681879,1258,1258,1258,1258,0
|
|
20241010,122500,70681879,1258,1257,1258,1257,231
|
|
20241010,122400,70391511,1257,1257,1257,1257,106
|
|
20241010,122300,70258269,1258,1258,1258,1258,0
|
|
20241010,122200,70258269,1258,1258,1258,1258,30
|
|
20241010,122100,70220529,1258,1257,1258,1257,337
|
|
20241010,122000,69796918,1258,1258,1258,1258,100
|
|
20241010,121900,69671118,1258,1258,1258,1258,0
|
|
20241010,121800,69671118,1258,1258,1258,1258,0
|
|
20241010,121700,69671118,1258,1258,1258,1257,347
|
|
20241010,121600,69234928,1258,1258,1258,1258,0
|
|
20241010,121500,69234928,1258,1258,1258,1258,3
|
|
20241010,121400,69231154,1257,1257,1257,1257,0
|
|
20241010,121300,69231154,1257,1257,1257,1257,336
|
|
20241010,121200,68808802,1258,1258,1258,1258,70
|
|
20241010,121100,68720742,1258,1258,1258,1258,0
|
|
20241010,121000,68720742,1258,1258,1258,1258,10
|
|
20241010,120900,68708162,1258,1259,1259,1258,37
|
|
20241010,120800,68661604,1258,1257,1258,1257,671
|
|
20241010,120700,67817821,1256,1255,1256,1255,973
|
|
20241010,120600,66595766,1255,1255,1255,1255,2598
|
|
20241010,120500,63335276,1256,1256,1256,1256,0
|
|
20241010,120400,63335276,1256,1256,1256,1256,12
|
|
20241010,120300,63320204,1255,1255,1255,1255,0
|
|
20241010,120200,63320204,1255,1256,1256,1255,1109
|
|
20241010,120100,61928408,1257,1257,1257,1257,0
|
|
20241010,120000,61928408,1257,1257,1257,1257,0
|
|
20241010,115900,61928408,1257,1257,1257,1257,0
|
|
20241010,115800,61928408,1257,1257,1257,1257,1
|
|
20241010,115700,61927151,1259,1259,1259,1259,0
|
|
20241010,115600,61927151,1259,1259,1259,1259,0
|
|
20241010,115500,61927151,1259,1259,1259,1259,0
|
|
20241010,115400,61927151,1259,1259,1259,1259,0
|
|
20241010,115300,61927151,1259,1260,1260,1259,17
|
|
20241010,115200,61905746,1254,1259,1259,1254,10023
|
|
20241010,115100,49306410,1259,1260,1260,1259,338
|
|
20241010,115000,48880865,1259,1259,1259,1259,0
|
|
20241010,114900,48880865,1259,1259,1259,1259,0
|
|
20241010,114800,48880865,1259,1259,1259,1259,0
|
|
20241010,114700,48880865,1259,1259,1259,1259,336
|
|
20241010,114600,48457841,1260,1260,1260,1260,23
|
|
20241010,114500,48428861,1260,1260,1260,1260,1
|
|
20241010,114400,48427601,1259,1259,1259,1259,290
|
|
20241010,114300,48062491,1259,1259,1259,1259,46
|
|
20241010,114200,48004577,1260,1260,1260,1260,0
|
|
20241010,114100,48004577,1260,1260,1260,1260,2
|
|
20241010,114000,48002057,1259,1258,1259,1258,626
|
|
20241010,113900,47214259,1259,1259,1259,1259,0
|
|
20241010,113800,47214259,1259,1259,1259,1259,1
|
|
20241010,113700,47213000,1259,1259,1259,1259,0
|
|
20241010,113600,47213000,1259,1259,1259,1259,45
|
|
20241010,113500,47156345,1260,1260,1260,1260,10
|
|
20241010,113400,47143745,1260,1260,1260,1260,0
|
|
20241010,113300,47143745,1260,1260,1260,1260,0
|
|
20241010,113200,47143745,1260,1260,1261,1260,101
|
|
20241010,113100,47016483,1260,1260,1260,1260,7
|
|
20241010,113000,47007663,1260,1259,1260,1259,335
|
|
20241010,112900,46585896,1259,1259,1259,1259,3
|
|
20241010,112800,46582119,1259,1259,1259,1259,0
|
|
20241010,112700,46582119,1259,1259,1259,1259,0
|
|
20241010,112600,46582119,1259,1259,1259,1259,0
|
|
20241010,112500,46582119,1259,1259,1259,1259,336
|
|
20241010,112400,46159095,1260,1260,1260,1260,0
|
|
20241010,112300,46159095,1260,1260,1260,1260,1
|
|
20241010,112200,46157835,1260,1259,1260,1259,320
|
|
20241010,112100,45754954,1259,1259,1259,1259,17
|
|
20241010,112000,45733551,1260,1260,1260,1260,111
|
|
20241010,111900,45593691,1260,1260,1260,1260,2
|
|
20241010,111800,45591171,1259,1259,1259,1259,332
|
|
20241010,111700,45173183,1258,1258,1258,1258,335
|
|
20241010,111600,44751753,1259,1259,1259,1259,0
|
|
20241010,111500,44751753,1259,1259,1259,1259,4
|
|
20241010,111400,44746717,1260,1260,1260,1260,0
|
|
20241010,111300,44746717,1260,1260,1260,1260,0
|
|
20241010,111200,44746717,1260,1260,1260,1260,0
|
|
20241010,111100,44746717,1260,1259,1260,1259,183
|
|
20241010,111000,44516317,1259,1259,1259,1259,156
|
|
20241010,110900,44319913,1261,1261,1261,1261,0
|
|
20241010,110800,44319913,1261,1261,1261,1261,0
|
|
20241010,110700,44319913,1261,1261,1261,1261,0
|
|
20241010,110600,44319913,1261,1261,1262,1261,229
|
|
20241010,110500,44031142,1260,1260,1260,1260,11
|
|
20241010,110400,44017282,1260,1260,1260,1260,1002
|
|
20241010,110300,42754762,1259,1259,1259,1259,334
|
|
20241010,110200,42334256,1259,1260,1260,1259,3
|
|
20241010,110100,42330477,1259,1259,1259,1259,0
|
|
20241010,110000,42330477,1259,1259,1259,1259,0
|
|
20241010,105900,42330477,1259,1259,1259,1259,586
|
|
20241010,105800,41592703,1260,1260,1260,1260,0
|
|
20241010,105700,41592703,1260,1260,1260,1260,0
|
|
20241010,105600,41592703,1260,1260,1260,1260,0
|
|
20241010,105500,41592703,1260,1259,1260,1259,338
|
|
20241010,105400,41167159,1260,1260,1260,1260,1
|
|
20241010,105300,41165899,1260,1260,1260,1260,10
|
|
20241010,105200,41153299,1260,1259,1260,1259,337
|
|
20241010,105100,40729014,1259,1259,1259,1259,1
|
|
20241010,105000,40727755,1260,1260,1260,1260,0
|
|
20241010,104900,40727755,1260,1260,1260,1260,0
|
|
20241010,104800,40727755,1260,1259,1260,1259,338
|
|
20241010,104700,40302211,1260,1260,1260,1260,0
|
|
20241010,104600,40302211,1260,1259,1260,1259,314
|
|
20241010,104500,39906883,1259,1259,1259,1259,0
|
|
20241010,104400,39906883,1259,1259,1259,1259,23
|
|
20241010,104300,39877926,1260,1260,1260,1260,0
|
|
20241010,104200,39877926,1260,1260,1260,1260,24
|
|
20241010,104100,39847686,1259,1259,1259,1259,336
|
|
20241010,104000,39424662,1260,1260,1260,1260,0
|
|
20241010,103900,39424662,1260,1259,1260,1259,102
|
|
20241010,103800,39296242,1260,1260,1260,1260,7
|
|
20241010,103700,39287422,1259,1259,1259,1259,214
|
|
20241010,103600,39017996,1258,1258,1258,1258,336
|
|
20241010,103500,38595308,1259,1259,1259,1259,0
|
|
20241010,103400,38595308,1259,1259,1259,1259,0
|
|
20241010,103300,38595308,1259,1259,1259,1259,127
|
|
20241010,103200,38435415,1260,1260,1260,1260,0
|
|
20241010,103100,38435415,1260,1260,1260,1260,2
|
|
20241010,103000,38432895,1259,1259,1259,1259,335
|
|
20241010,102900,38011130,1260,1260,1260,1260,0
|
|
20241010,102800,38011130,1260,1259,1260,1259,207
|
|
20241010,102700,37750482,1260,1258,1260,1258,4225
|
|
20241010,102600,32427564,1258,1258,1258,1258,0
|
|
20241010,102500,32427564,1258,1256,1258,1256,874
|
|
20241010,102400,31329281,1257,1257,1257,1257,0
|
|
20241010,102300,31329281,1257,1257,1257,1257,0
|
|
20241010,102200,31329281,1257,1256,1257,1255,802
|
|
20241010,102100,30322766,1258,1258,1258,1258,0
|
|
20241010,102000,30322766,1258,1258,1258,1258,0
|
|
20241010,101900,30322766,1258,1258,1258,1258,2
|
|
20241010,101800,30320250,1256,1257,1257,1256,812
|
|
20241010,101700,29299992,1258,1258,1258,1258,0
|
|
20241010,101600,29299992,1258,1258,1258,1258,0
|
|
20241010,101500,29299992,1258,1258,1258,1255,26
|
|
20241010,101400,29267295,1258,1257,1258,1257,336
|
|
20241010,101300,28844942,1259,1257,1259,1257,318
|
|
20241010,101200,28444930,1257,1257,1257,1257,300
|
|
20241010,101100,28067830,1257,1257,1257,1257,1
|
|
20241010,101000,28066573,1257,1258,1258,1255,11
|
|
20241010,100900,28052742,1258,1256,1258,1256,165
|
|
20241010,100800,27845386,1256,1256,1256,1256,260
|
|
20241010,100700,27518826,1255,1254,1255,1254,667
|
|
20241010,100600,26682077,1254,1254,1254,1254,265
|
|
20241010,100500,26349767,1254,1254,1254,1254,22
|
|
20241010,100400,26322179,1253,1254,1254,1253,4
|
|
20241010,100300,26317165,1254,1254,1254,1254,116
|
|
20241010,100200,26171701,1254,1255,1255,1254,3
|
|
20241010,100100,26167937,1255,1255,1255,1255,0
|
|
20241010,100000,26167937,1255,1254,1255,1254,194
|
|
20241010,095900,25924659,1254,1256,1256,1254,706
|
|
20241010,095800,25039324,1256,1255,1256,1255,21
|
|
20241010,095700,25012967,1256,1256,1256,1256,2
|
|
20241010,095600,25010455,1254,1255,1255,1254,497
|
|
20241010,095500,24387106,1256,1257,1257,1255,209
|
|
20241010,095400,24124700,1257,1257,1257,1257,1
|
|
20241010,095300,24123443,1258,1257,1258,1257,508
|
|
20241010,095200,23484883,1258,1259,1259,1257,1595
|
|
20241010,095100,21479475,1259,1260,1260,1259,120
|
|
20241010,095000,21328387,1260,1260,1260,1260,0
|
|
20241010,094900,21328387,1260,1260,1260,1260,1
|
|
20241010,094800,21327127,1261,1261,1261,1261,0
|
|
20241010,094700,21327127,1261,1261,1261,1261,100
|
|
20241010,094600,21201027,1261,1261,1261,1261,2
|
|
20241010,094500,21198505,1260,1264,1264,1260,517
|
|
20241010,094400,20546455,1263,1264,1264,1263,59
|
|
20241010,094300,20471937,1265,1265,1265,1264,115
|
|
20241010,094200,20326563,1264,1265,1265,1264,74
|
|
20241010,094100,20232957,1265,1265,1265,1264,326
|
|
20241010,094000,19820791,1265,1267,1267,1265,128
|
|
20241010,093900,19658636,1265,1265,1265,1265,0
|
|
20241010,093800,19658636,1265,1265,1265,1265,501
|
|
20241010,093700,19024871,1268,1268,1268,1268,0
|
|
20241010,093600,19024871,1268,1268,1268,1268,12
|
|
20241010,093500,19009655,1263,1268,1268,1263,283
|
|
20241010,093400,18651691,1268,1268,1268,1265,5856
|
|
20241010,093300,11236781,1268,1269,1269,1268,109
|
|
20241010,093200,11098568,1269,1268,1269,1268,4
|
|
20241010,093100,11093494,1269,1269,1269,1269,100
|
|
20241010,093000,10966594,1269,1269,1269,1269,7
|
|
20241010,092900,10957711,1268,1269,1269,1268,207
|
|
20241010,092800,10695228,1270,1270,1270,1270,0
|
|
20241010,092700,10695228,1270,1269,1270,1268,690
|
|
20241010,092600,9819772,1269,1270,1271,1268,274
|
|
20241010,092500,9472099,1272,1270,1272,1270,110
|
|
20241010,092400,9332379,1270,1272,1272,1270,4
|
|
20241010,092300,9327295,1270,1272,1272,1270,1998
|
|
20241010,092200,6789037,1272,1272,1272,1272,1
|
|
20241010,092100,6787765,1273,1273,1273,1272,10
|
|
20241010,092000,6775036,1273,1272,1273,1272,238
|
|
20241010,091900,6472296,1273,1273,1273,1273,5
|
|
20241010,091800,6465931,1273,1273,1273,1273,140
|
|
20241010,091700,6287711,1274,1274,1274,1274,0
|
|
20241010,091600,6287711,1274,1274,1274,1273,693
|
|
20241010,091500,5405420,1274,1275,1275,1274,468
|
|
20241010,091400,4808988,1280,1280,1280,1280,0
|
|
20241010,091300,4808988,1280,1280,1280,1280,2
|
|
20241010,091200,4806428,1275,1275,1275,1275,0
|
|
20241010,091100,4806428,1275,1276,1276,1275,1467
|
|
20241010,091000,2935528,1281,1281,1281,1281,0
|
|
20241010,090900,2935528,1281,1281,1281,1281,21
|
|
20241010,090800,2908627,1281,1281,1281,1281,21
|
|
20241010,090700,2881726,1282,1282,1282,1282,0
|
|
20241010,090600,2881726,1282,1277,1282,1275,445
|
|
20241010,090500,2313882,1281,1281,1281,1281,0
|
|
20241010,090400,2313882,1281,1278,1281,1278,264
|
|
20241010,090300,1976484,1282,1282,1282,1282,44
|
|
20241010,090200,1920076,1282,1281,1282,1281,66
|
|
20241010,090100,1835529,1281,1280,1281,1280,133
|
|
20241010,090000,1665254,1280,1277,1280,1277,1304
|