595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,185200,385803757,1317,1317,1317,1317,6861
|
|
20241021,185100,385803757,1317,1317,1317,1317,0
|
|
20241021,185000,385803757,1317,1317,1317,1317,0
|
|
20241021,184900,385803757,1317,1317,1317,1317,0
|
|
20241021,184800,385803757,1317,1317,1317,1317,0
|
|
20241021,184700,385803757,1317,1317,1317,1317,0
|
|
20241021,184600,385803757,1317,1317,1317,1317,0
|
|
20241021,184500,385803757,1317,1317,1317,1317,0
|
|
20241021,184400,385803757,1317,1317,1317,1317,0
|
|
20241021,184300,385803757,1317,1317,1317,1317,0
|
|
20241021,184200,385803757,1317,1317,1317,1317,0
|
|
20241021,184100,385803757,1317,1317,1317,1317,0
|
|
20241021,184000,385803757,1317,1317,1317,1317,0
|
|
20241021,183900,385803757,1317,1317,1317,1317,0
|
|
20241021,183800,385803757,1317,1317,1317,1317,0
|
|
20241021,183700,385803757,1317,1317,1317,1317,0
|
|
20241021,183600,385803757,1317,1317,1317,1317,0
|
|
20241021,183500,385803757,1317,1317,1317,1317,0
|
|
20241021,183400,385803757,1317,1317,1317,1317,0
|
|
20241021,183300,385803757,1317,1317,1317,1317,0
|
|
20241021,183200,385803757,1317,1317,1317,1317,0
|
|
20241021,183100,385803757,1317,1317,1317,1317,0
|
|
20241021,183000,385803757,1317,1317,1317,1317,0
|
|
20241021,182900,385803757,1317,1317,1317,1317,0
|
|
20241021,182800,385803757,1317,1317,1317,1317,0
|
|
20241021,182700,385803757,1317,1317,1317,1317,0
|
|
20241021,182600,385803757,1317,1317,1317,1317,0
|
|
20241021,182500,385803757,1317,1317,1317,1317,0
|
|
20241021,182400,385803757,1317,1317,1317,1317,0
|
|
20241021,182300,385803757,1317,1317,1317,1317,0
|
|
20241021,182200,385803757,1317,1317,1317,1317,6861
|
|
20241021,182100,385803757,1317,1317,1317,1317,0
|
|
20241021,182000,385803757,1317,1317,1317,1317,0
|
|
20241021,181900,385803757,1317,1317,1317,1317,0
|
|
20241021,181800,385803757,1317,1317,1317,1317,0
|
|
20241021,181700,385803757,1317,1317,1317,1317,0
|
|
20241021,181600,385803757,1317,1317,1317,1317,0
|
|
20241021,181500,385803757,1317,1317,1317,1317,0
|
|
20241021,181400,385803757,1317,1317,1317,1317,0
|
|
20241021,181300,385803757,1317,1317,1317,1317,0
|
|
20241021,181200,385803757,1317,1317,1317,1317,0
|
|
20241021,181100,385803757,1317,1317,1317,1317,0
|
|
20241021,181000,385803757,1317,1317,1317,1317,0
|
|
20241021,180900,385803757,1317,1317,1317,1317,0
|
|
20241021,180800,385803757,1317,1317,1317,1317,0
|
|
20241021,180700,385803757,1317,1317,1317,1317,0
|
|
20241021,180600,385803757,1317,1317,1317,1317,0
|
|
20241021,180500,385803757,1317,1317,1317,1317,0
|
|
20241021,180400,385803757,1317,1317,1317,1317,0
|
|
20241021,180300,385803757,1317,1317,1317,1317,0
|
|
20241021,180200,385803757,1317,1317,1317,1317,0
|
|
20241021,180100,385803757,1317,1317,1317,1317,0
|
|
20241021,180000,385803757,1317,1317,1317,1317,0
|
|
20241021,175900,385803757,1317,1317,1317,1317,0
|
|
20241021,175800,385803757,1317,1317,1317,1317,0
|
|
20241021,175700,385803757,1317,1317,1317,1317,0
|
|
20241021,175600,385803757,1317,1317,1317,1317,0
|
|
20241021,175500,385803757,1317,1317,1317,1317,0
|
|
20241021,175400,385803757,1317,1317,1317,1317,0
|
|
20241021,175300,385803757,1317,1317,1317,1317,0
|
|
20241021,175200,385803757,1317,1317,1317,1317,6861
|
|
20241021,175100,385803757,1317,1317,1317,1317,0
|
|
20241021,175000,385803757,1317,1317,1317,1317,0
|
|
20241021,174900,385803757,1317,1317,1317,1317,0
|
|
20241021,174800,385803757,1317,1317,1317,1317,0
|
|
20241021,174700,385803757,1317,1317,1317,1317,0
|
|
20241021,174600,385803757,1317,1317,1317,1317,0
|
|
20241021,174500,385803757,1317,1317,1317,1317,0
|
|
20241021,174400,385803757,1317,1317,1317,1317,0
|
|
20241021,174300,385803757,1317,1317,1317,1317,0
|
|
20241021,174200,385803757,1317,1317,1317,1317,0
|
|
20241021,174100,385803757,1317,1317,1317,1317,0
|
|
20241021,174000,385803757,1317,1317,1317,1317,0
|
|
20241021,173900,385803757,1317,1317,1317,1317,0
|
|
20241021,173800,385803757,1317,1317,1317,1317,0
|
|
20241021,173700,385803757,1317,1317,1317,1317,0
|
|
20241021,173600,385803757,1317,1317,1317,1317,0
|
|
20241021,173500,385803757,1317,1317,1317,1317,0
|
|
20241021,173400,385803757,1317,1317,1317,1317,0
|
|
20241021,173300,385803757,1317,1317,1317,1317,0
|
|
20241021,173200,385803757,1317,1317,1317,1317,0
|
|
20241021,173100,385803757,1317,1317,1317,1317,0
|
|
20241021,173000,385803757,1317,1317,1317,1317,0
|
|
20241021,172900,385803757,1317,1317,1317,1317,0
|
|
20241021,172800,385803757,1317,1317,1317,1317,0
|
|
20241021,172700,385803757,1317,1317,1317,1317,0
|
|
20241021,172600,385803757,1317,1317,1317,1317,0
|
|
20241021,172500,385803757,1317,1317,1317,1317,0
|
|
20241021,172400,385803757,1317,1317,1317,1317,0
|
|
20241021,172300,385803757,1317,1317,1317,1317,0
|
|
20241021,172200,385803757,1317,1317,1317,1317,6861
|
|
20241021,172100,385803757,1317,1317,1317,1317,0
|
|
20241021,172000,385803757,1317,1317,1317,1317,0
|
|
20241021,171900,385803757,1317,1317,1317,1317,0
|
|
20241021,171800,385803757,1317,1317,1317,1317,0
|
|
20241021,171700,385803757,1317,1317,1317,1317,0
|
|
20241021,171600,385803757,1317,1317,1317,1317,0
|
|
20241021,171500,385803757,1317,1317,1317,1317,0
|
|
20241021,171400,385803757,1317,1317,1317,1317,0
|
|
20241021,171300,385803757,1317,1317,1317,1317,0
|
|
20241021,171200,385803757,1317,1317,1317,1317,0
|
|
20241021,171100,385803757,1317,1317,1317,1317,0
|
|
20241021,171000,385803757,1317,1317,1317,1317,0
|
|
20241021,170900,385803757,1317,1317,1317,1317,0
|
|
20241021,170800,385803757,1317,1317,1317,1317,0
|
|
20241021,170700,385803757,1317,1317,1317,1317,0
|
|
20241021,170600,385803757,1317,1317,1317,1317,0
|
|
20241021,170500,385803757,1317,1317,1317,1317,0
|
|
20241021,170400,385803757,1317,1317,1317,1317,0
|
|
20241021,170300,385803757,1317,1317,1317,1317,0
|
|
20241021,170200,385803757,1317,1317,1317,1317,0
|
|
20241021,170100,385803757,1317,1317,1317,1317,0
|
|
20241021,170000,385803757,1317,1317,1317,1317,0
|
|
20241021,165900,385803757,1317,1317,1317,1317,0
|
|
20241021,165800,385803757,1317,1317,1317,1317,0
|
|
20241021,165700,385803757,1317,1317,1317,1317,0
|
|
20241021,165600,385803757,1317,1317,1317,1317,0
|
|
20241021,165500,385803757,1317,1317,1317,1317,0
|
|
20241021,165400,385803757,1317,1317,1317,1317,0
|
|
20241021,165300,385803757,1317,1317,1317,1317,0
|
|
20241021,165200,385803757,1317,1317,1317,1317,6861
|
|
20241021,165100,385803757,1317,1317,1317,1317,0
|
|
20241021,165000,385803757,1317,1317,1317,1317,0
|
|
20241021,164900,385803757,1317,1317,1317,1317,0
|
|
20241021,164800,385803757,1317,1317,1317,1317,0
|
|
20241021,164700,385803757,1317,1317,1317,1317,0
|
|
20241021,164600,385803757,1317,1317,1317,1317,0
|
|
20241021,164500,385803757,1317,1317,1317,1317,0
|
|
20241021,164400,385803757,1317,1317,1317,1317,0
|
|
20241021,164300,385803757,1317,1317,1317,1317,0
|
|
20241021,164200,385803757,1317,1317,1317,1317,0
|
|
20241021,164100,385803757,1317,1317,1317,1317,0
|
|
20241021,164000,385803757,1317,1317,1317,1317,0
|
|
20241021,163900,385803757,1317,1317,1317,1317,0
|
|
20241021,163800,385803757,1317,1317,1317,1317,0
|
|
20241021,163700,385803757,1317,1317,1317,1317,0
|
|
20241021,163600,385803757,1317,1317,1317,1317,0
|
|
20241021,163500,385803757,1317,1317,1317,1317,0
|
|
20241021,163400,385803757,1317,1317,1317,1317,0
|
|
20241021,163300,385803757,1317,1317,1317,1317,0
|
|
20241021,163200,385803757,1317,1317,1317,1317,0
|
|
20241021,163100,385803757,1317,1317,1317,1317,0
|
|
20241021,163000,385803757,1317,1317,1317,1317,0
|
|
20241021,162900,385803757,1317,1317,1317,1317,0
|
|
20241021,162800,385803757,1317,1317,1317,1317,0
|
|
20241021,162700,385803757,1317,1317,1317,1317,0
|
|
20241021,162600,385803757,1317,1317,1317,1317,0
|
|
20241021,162500,385803757,1317,1317,1317,1317,0
|
|
20241021,162400,385803757,1317,1317,1317,1317,0
|
|
20241021,162300,385803757,1317,1317,1317,1317,0
|
|
20241021,162200,385803757,1317,1317,1317,1317,6861
|
|
20241021,162100,385803757,1317,1317,1317,1317,0
|
|
20241021,162000,385803757,1317,1317,1317,1317,0
|
|
20241021,161900,385803757,1317,1317,1317,1317,0
|
|
20241021,161800,385803757,1317,1317,1317,1317,0
|
|
20241021,161700,385803757,1317,1317,1317,1317,0
|
|
20241021,161600,385803757,1317,1317,1317,1317,0
|
|
20241021,161500,385803757,1317,1317,1317,1317,0
|
|
20241021,161400,385803757,1317,1317,1317,1317,0
|
|
20241021,161300,385803757,1317,1317,1317,1317,0
|
|
20241021,161200,385803757,1317,1317,1317,1317,0
|
|
20241021,161100,385803757,1317,1317,1317,1317,0
|
|
20241021,161000,385803757,1317,1317,1317,1317,0
|
|
20241021,160900,385803757,1317,1317,1317,1317,0
|
|
20241021,160800,385803757,1317,1317,1317,1317,0
|
|
20241021,160700,385803757,1317,1317,1317,1317,0
|
|
20241021,160600,385803757,1317,1317,1317,1317,0
|
|
20241021,160500,385803757,1317,1317,1317,1317,0
|
|
20241021,160400,385803757,1317,1317,1317,1317,0
|
|
20241021,160300,385803757,1317,1317,1317,1317,0
|
|
20241021,160200,385803757,1317,1317,1317,1317,0
|
|
20241021,160100,385803757,1317,1317,1317,1317,0
|
|
20241021,160000,385803757,1317,1317,1317,1317,0
|
|
20241021,155900,385803757,1317,1317,1317,1317,0
|
|
20241021,155800,385803757,1317,1317,1317,1317,0
|
|
20241021,155700,385803757,1317,1317,1317,1317,0
|
|
20241021,155600,385803757,1317,1317,1317,1317,0
|
|
20241021,155500,385803757,1317,1317,1317,1317,0
|
|
20241021,155400,385803757,1317,1317,1317,1317,0
|
|
20241021,155300,385803757,1317,1317,1317,1317,0
|
|
20241021,155200,385803757,1317,1317,1317,1317,6861
|
|
20241021,155100,385803757,1317,1317,1317,1317,0
|
|
20241021,155000,385803757,1317,1317,1317,1317,0
|
|
20241021,154900,385803757,1317,1317,1317,1317,0
|
|
20241021,154800,385803757,1317,1317,1317,1317,0
|
|
20241021,154700,385803757,1317,1317,1317,1317,0
|
|
20241021,154600,385803757,1317,1317,1317,1317,0
|
|
20241021,154500,385803757,1317,1317,1317,1317,0
|
|
20241021,154400,385803757,1317,1317,1317,1317,0
|
|
20241021,154300,385803757,1317,1317,1317,1317,0
|
|
20241021,154200,385803757,1317,1317,1317,1317,0
|
|
20241021,154100,385803757,1317,1317,1317,1317,0
|
|
20241021,154000,385803757,1317,1317,1317,1317,0
|
|
20241021,153900,385803757,1317,1317,1317,1317,0
|
|
20241021,153800,385803757,1317,1317,1317,1317,0
|
|
20241021,153700,385803757,1317,1317,1317,1317,0
|
|
20241021,153600,385803757,1317,1317,1317,1317,0
|
|
20241021,153500,385803757,1317,1317,1317,1317,0
|
|
20241021,153400,385803757,1317,1317,1317,1317,0
|
|
20241021,153300,385803757,1317,1317,1317,1317,0
|
|
20241021,153200,385803757,1317,1317,1317,1317,0
|
|
20241021,153100,385803757,1317,1317,1317,1317,0
|
|
20241021,153000,385803757,1317,1317,1317,1317,6861
|
|
20241021,152900,376767820,1320,1320,1320,1320,0
|
|
20241021,152800,376767820,1320,1320,1320,1320,0
|
|
20241021,152700,376767820,1320,1320,1320,1320,0
|
|
20241021,152600,376767820,1320,1320,1320,1320,0
|
|
20241021,152500,376767820,1320,1320,1320,1320,0
|
|
20241021,152400,376767820,1320,1320,1320,1320,0
|
|
20241021,152300,376767820,1320,1320,1320,1320,0
|
|
20241021,152200,376767820,1320,1320,1320,1320,0
|
|
20241021,152100,376767820,1320,1320,1320,1320,0
|
|
20241021,152000,376767820,1320,1320,1320,1320,0
|
|
20241021,151900,376767820,1320,1319,1320,1319,2133
|
|
20241021,151800,373952460,1320,1321,1321,1318,4905
|
|
20241021,151700,367482931,1321,1321,1321,1321,217
|
|
20241021,151600,367196274,1323,1322,1323,1321,3494
|
|
20241021,151500,362578403,1323,1323,1323,1323,81
|
|
20241021,151400,362471240,1323,1323,1325,1323,1957
|
|
20241021,151300,359882090,1322,1323,1323,1322,683
|
|
20241021,151200,358978654,1322,1322,1322,1322,0
|
|
20241021,151100,358978654,1322,1322,1322,1322,0
|
|
20241021,151000,358978654,1322,1322,1322,1322,76
|
|
20241021,150900,358878182,1323,1323,1323,1323,20
|
|
20241021,150800,358851722,1323,1323,1323,1323,600
|
|
20241021,150700,358057922,1322,1322,1322,1322,74
|
|
20241021,150600,357960094,1322,1319,1322,1318,2708
|
|
20241021,150500,354383758,1322,1322,1322,1322,1
|
|
20241021,150400,354382436,1319,1319,1319,1319,2545
|
|
20241021,150300,351025581,1320,1322,1322,1320,4312
|
|
20241021,150200,345331296,1321,1321,1321,1321,3500
|
|
20241021,150100,340707796,1321,1321,1321,1321,300
|
|
20241021,150000,340311496,1321,1321,1321,1321,222
|
|
20241021,145900,340018234,1320,1321,1321,1320,30
|
|
20241021,145800,339978633,1320,1320,1320,1320,0
|
|
20241021,145700,339978633,1320,1320,1320,1320,0
|
|
20241021,145600,339978633,1320,1320,1320,1320,1000
|
|
20241021,145500,338658633,1320,1320,1320,1320,500
|
|
20241021,145400,337998633,1320,1320,1320,1320,0
|
|
20241021,145300,337998633,1320,1320,1320,1320,150
|
|
20241021,145200,337800633,1320,1323,1323,1320,1500
|
|
20241021,145100,335819133,1320,1320,1320,1320,3619
|
|
20241021,145000,331042053,1320,1322,1322,1320,12051
|
|
20241021,144900,315129422,1324,1326,1326,1324,1573
|
|
20241021,144800,313046383,1325,1326,1327,1325,2251
|
|
20241021,144700,310062876,1326,1326,1326,1326,1
|
|
20241021,144600,310061550,1328,1328,1328,1328,0
|
|
20241021,144500,310061550,1328,1328,1328,1328,2
|
|
20241021,144400,310058894,1328,1328,1328,1328,20
|
|
20241021,144300,310032334,1328,1328,1328,1328,100
|
|
20241021,144200,309899534,1328,1328,1328,1328,1
|
|
20241021,144100,309898206,1328,1328,1328,1328,0
|
|
20241021,144000,309898206,1328,1329,1329,1328,1399
|
|
20241021,143900,308039167,1328,1328,1328,1328,68
|
|
20241021,143800,307948863,1328,1328,1328,1328,0
|
|
20241021,143700,307948863,1328,1328,1328,1328,1
|
|
20241021,143600,307947535,1327,1327,1327,1327,43
|
|
20241021,143500,307890474,1328,1329,1329,1328,800
|
|
20241021,143400,306827974,1329,1329,1329,1329,0
|
|
20241021,143300,306827974,1329,1329,1329,1329,1
|
|
20241021,143200,306826645,1328,1328,1328,1328,0
|
|
20241021,143100,306826645,1328,1328,1328,1328,10
|
|
20241021,143000,306813365,1330,1330,1330,1330,0
|
|
20241021,142900,306813365,1330,1330,1330,1330,0
|
|
20241021,142800,306813365,1330,1330,1330,1330,376
|
|
20241021,142700,306313285,1330,1329,1330,1329,30
|
|
20241021,142600,306273414,1329,1329,1329,1329,0
|
|
20241021,142500,306273414,1329,1329,1329,1329,100
|
|
20241021,142400,306140514,1328,1328,1328,1328,103
|
|
20241021,142300,306003730,1328,1327,1328,1327,7
|
|
20241021,142200,305994440,1327,1327,1327,1327,1
|
|
20241021,142100,305993113,1327,1327,1327,1327,0
|
|
20241021,142000,305993113,1327,1327,1327,1327,0
|
|
20241021,141900,305993113,1327,1327,1327,1327,0
|
|
20241021,141800,305993113,1327,1327,1327,1327,0
|
|
20241021,141700,305993113,1327,1327,1327,1327,100
|
|
20241021,141600,305860413,1327,1327,1327,1327,0
|
|
20241021,141500,305860413,1327,1327,1327,1327,0
|
|
20241021,141400,305860413,1327,1327,1327,1327,0
|
|
20241021,141300,305860413,1327,1327,1327,1327,0
|
|
20241021,141200,305860413,1327,1327,1327,1327,100
|
|
20241021,141100,305727713,1327,1327,1327,1327,0
|
|
20241021,141000,305727713,1327,1327,1327,1327,985
|
|
20241021,140900,304420618,1327,1327,1327,1327,100
|
|
20241021,140800,304287918,1326,1326,1326,1326,100
|
|
20241021,140700,304155318,1327,1327,1327,1327,0
|
|
20241021,140600,304155318,1327,1326,1327,1326,112
|
|
20241021,140500,304006695,1327,1327,1327,1327,1
|
|
20241021,140400,304005368,1326,1326,1326,1326,400
|
|
20241021,140300,303474968,1325,1325,1325,1325,0
|
|
20241021,140200,303474968,1325,1325,1325,1325,0
|
|
20241021,140100,303474968,1325,1325,1325,1325,1
|
|
20241021,140000,303473643,1325,1325,1325,1325,0
|
|
20241021,135900,303473643,1325,1324,1325,1324,700
|
|
20241021,135800,302546242,1324,1324,1324,1324,0
|
|
20241021,135700,302546242,1324,1324,1324,1324,1
|
|
20241021,135600,302544918,1322,1322,1322,1322,333
|
|
20241021,135500,302104692,1322,1322,1322,1322,0
|
|
20241021,135400,302104692,1322,1322,1322,1322,0
|
|
20241021,135300,302104692,1322,1323,1323,1322,1003
|
|
20241021,135200,300777724,1323,1323,1323,1323,0
|
|
20241021,135100,300777724,1323,1323,1323,1323,0
|
|
20241021,135000,300777724,1323,1323,1323,1323,0
|
|
20241021,134900,300777724,1323,1324,1324,1323,2000
|
|
20241021,134800,298130342,1325,1325,1325,1325,1402
|
|
20241021,134700,296272692,1326,1326,1326,1326,0
|
|
20241021,134600,296272692,1326,1326,1326,1326,500
|
|
20241021,134500,295609692,1326,1326,1326,1326,0
|
|
20241021,134400,295609692,1326,1326,1326,1326,0
|
|
20241021,134300,295609692,1326,1326,1326,1326,1065
|
|
20241021,134200,294197502,1326,1326,1326,1326,0
|
|
20241021,134100,294197502,1326,1327,1327,1326,602
|
|
20241021,134000,293398950,1328,1328,1328,1328,0
|
|
20241021,133900,293398950,1328,1328,1328,1328,1
|
|
20241021,133800,293397622,1327,1327,1327,1327,0
|
|
20241021,133700,293397622,1327,1327,1327,1327,0
|
|
20241021,133600,293397622,1327,1327,1327,1327,2
|
|
20241021,133500,293394968,1327,1327,1327,1327,0
|
|
20241021,133400,293394968,1327,1327,1327,1327,128
|
|
20241021,133300,293225112,1328,1328,1328,1328,0
|
|
20241021,133200,293225112,1328,1328,1328,1328,1
|
|
20241021,133100,293223784,1326,1326,1326,1326,0
|
|
20241021,133000,293223784,1326,1326,1326,1326,0
|
|
20241021,132900,293223784,1326,1326,1326,1326,0
|
|
20241021,132800,293223784,1326,1326,1326,1326,0
|
|
20241021,132700,293223784,1326,1326,1326,1326,0
|
|
20241021,132600,293223784,1326,1326,1326,1326,0
|
|
20241021,132500,293223784,1326,1326,1326,1326,0
|
|
20241021,132400,293223784,1326,1326,1326,1326,30
|
|
20241021,132300,293184004,1326,1326,1326,1326,0
|
|
20241021,132200,293184004,1326,1326,1326,1326,170
|
|
20241021,132100,292958584,1328,1328,1328,1328,1
|
|
20241021,132000,292957256,1328,1328,1328,1328,0
|
|
20241021,131900,292957256,1328,1328,1328,1328,0
|
|
20241021,131800,292957256,1328,1328,1328,1328,2
|
|
20241021,131700,292954600,1325,1325,1325,1325,0
|
|
20241021,131600,292954600,1325,1325,1325,1325,202
|
|
20241021,131500,292686950,1325,1325,1325,1325,0
|
|
20241021,131400,292686950,1325,1325,1325,1325,2050
|
|
20241021,131300,289970700,1325,1325,1325,1325,2
|
|
20241021,131200,289968050,1328,1328,1328,1328,0
|
|
20241021,131100,289968050,1328,1328,1328,1328,0
|
|
20241021,131000,289968050,1328,1328,1328,1328,0
|
|
20241021,130900,289968050,1328,1328,1328,1328,0
|
|
20241021,130800,289968050,1328,1328,1328,1328,0
|
|
20241021,130700,289968050,1328,1328,1328,1328,0
|
|
20241021,130600,289968050,1328,1328,1328,1328,2
|
|
20241021,130500,289965394,1325,1326,1326,1325,1000
|
|
20241021,130400,288639784,1326,1326,1326,1326,0
|
|
20241021,130300,288639784,1326,1326,1326,1326,0
|
|
20241021,130200,288639784,1326,1326,1326,1326,0
|
|
20241021,130100,288639784,1326,1326,1326,1326,0
|
|
20241021,130000,288639784,1326,1326,1326,1326,240
|
|
20241021,125900,288321544,1326,1326,1326,1326,0
|
|
20241021,125800,288321544,1326,1326,1326,1326,0
|
|
20241021,125700,288321544,1326,1326,1326,1326,0
|
|
20241021,125600,288321544,1326,1326,1326,1326,274
|
|
20241021,125500,287958220,1328,1328,1328,1327,745
|
|
20241021,125400,286969379,1329,1329,1329,1329,262
|
|
20241021,125300,286621181,1329,1329,1329,1329,0
|
|
20241021,125200,286621181,1329,1329,1329,1329,100
|
|
20241021,125100,286488281,1331,1331,1331,1330,122
|
|
20241021,125000,286326016,1331,1331,1331,1331,0
|
|
20241021,124900,286326016,1331,1331,1331,1331,0
|
|
20241021,124800,286326016,1331,1331,1331,1331,0
|
|
20241021,124700,286326016,1331,1331,1331,1331,8
|
|
20241021,124600,286315368,1330,1330,1330,1330,0
|
|
20241021,124500,286315368,1330,1330,1330,1330,0
|
|
20241021,124400,286315368,1330,1330,1330,1330,0
|
|
20241021,124300,286315368,1330,1330,1330,1330,106
|
|
20241021,124200,286174388,1331,1331,1331,1331,567
|
|
20241021,124100,285419711,1331,1331,1331,1331,10
|
|
20241021,124000,285406401,1331,1333,1333,1331,4361
|
|
20241021,123900,279598719,1337,1337,1337,1337,0
|
|
20241021,123800,279598719,1337,1337,1337,1337,150
|
|
20241021,123700,279398169,1337,1337,1337,1337,0
|
|
20241021,123600,279398169,1337,1337,1337,1337,0
|
|
20241021,123500,279398169,1337,1337,1337,1337,0
|
|
20241021,123400,279398169,1337,1337,1337,1337,1
|
|
20241021,123300,279396832,1330,1330,1330,1330,1347
|
|
20241021,123200,277605322,1337,1337,1337,1337,0
|
|
20241021,123100,277605322,1337,1337,1337,1337,500
|
|
20241021,123000,276936822,1337,1334,1337,1334,100
|
|
20241021,122900,276803338,1333,1333,1333,1333,502
|
|
20241021,122800,276134172,1333,1333,1333,1333,5
|
|
20241021,122700,276127507,1333,1329,1333,1329,129
|
|
20241021,122600,275956062,1329,1329,1329,1329,0
|
|
20241021,122500,275956062,1329,1329,1329,1329,0
|
|
20241021,122400,275956062,1329,1329,1329,1329,0
|
|
20241021,122300,275956062,1329,1330,1330,1329,2979
|
|
20241021,122200,271995123,1330,1330,1330,1330,0
|
|
20241021,122100,271995123,1330,1330,1330,1330,0
|
|
20241021,122000,271995123,1330,1330,1330,1330,0
|
|
20241021,121900,271995123,1330,1330,1330,1330,0
|
|
20241021,121800,271995123,1330,1330,1331,1330,301
|
|
20241021,121700,271594792,1330,1330,1330,1330,0
|
|
20241021,121600,271594792,1330,1330,1330,1330,0
|
|
20241021,121500,271594792,1330,1330,1330,1330,0
|
|
20241021,121400,271594792,1330,1331,1331,1330,2578
|
|
20241021,121300,268165485,1332,1332,1332,1332,0
|
|
20241021,121200,268165485,1332,1332,1332,1332,0
|
|
20241021,121100,268165485,1332,1332,1332,1332,1
|
|
20241021,121000,268164153,1332,1331,1332,1331,208
|
|
20241021,120900,267887239,1331,1331,1331,1331,50
|
|
20241021,120800,267820689,1331,1331,1331,1331,0
|
|
20241021,120700,267820689,1331,1332,1332,1331,803
|
|
20241021,120600,266751568,1332,1333,1333,1332,1522
|
|
20241021,120500,264724242,1332,1333,1333,1332,238
|
|
20241021,120400,264407126,1333,1333,1333,1333,200
|
|
20241021,120300,264140526,1333,1333,1333,1333,320
|
|
20241021,120200,263713966,1333,1333,1333,1333,0
|
|
20241021,120100,263713966,1333,1333,1333,1333,0
|
|
20241021,120000,263713966,1333,1333,1333,1333,10
|
|
20241021,115900,263700636,1332,1333,1333,1332,1372
|
|
20241021,115800,261872482,1333,1333,1333,1333,350
|
|
20241021,115700,261405932,1332,1332,1332,1332,0
|
|
20241021,115600,261405932,1332,1332,1332,1332,1488
|
|
20241021,115500,259423916,1333,1334,1334,1333,1557
|
|
20241021,115400,257346953,1334,1334,1334,1334,4
|
|
20241021,115300,257341617,1332,1332,1332,1332,0
|
|
20241021,115200,257341617,1332,1333,1333,1332,2499
|
|
20241021,115100,254011574,1342,1341,1343,1341,9558
|
|
20241021,115000,241184373,1342,1334,1342,1334,22333
|
|
20241021,114900,211255032,1334,1327,1334,1327,3681
|
|
20241021,114800,206355263,1330,1330,1330,1330,0
|
|
20241021,114700,206355263,1330,1330,1330,1330,0
|
|
20241021,114600,206355263,1330,1330,1330,1330,0
|
|
20241021,114500,206355263,1330,1330,1330,1330,0
|
|
20241021,114400,206355263,1330,1330,1330,1330,1
|
|
20241021,114300,206353933,1326,1326,1326,1326,1
|
|
20241021,114200,206352607,1326,1330,1330,1326,303
|
|
20241021,114100,205950717,1330,1330,1330,1330,0
|
|
20241021,114000,205950717,1330,1330,1330,1330,30
|
|
20241021,113900,205910817,1330,1330,1330,1330,131
|
|
20241021,113800,205736587,1330,1330,1330,1330,0
|
|
20241021,113700,205736587,1330,1330,1330,1330,1000
|
|
20241021,113600,204406587,1326,1326,1326,1326,0
|
|
20241021,113500,204406587,1326,1326,1326,1326,0
|
|
20241021,113400,204406587,1326,1326,1326,1326,0
|
|
20241021,113300,204406587,1326,1326,1326,1326,100
|
|
20241021,113200,204273987,1329,1329,1329,1329,3435
|
|
20241021,113100,199708872,1329,1329,1329,1329,0
|
|
20241021,113000,199708872,1329,1329,1329,1329,15
|
|
20241021,112900,199688937,1329,1329,1329,1329,70
|
|
20241021,112800,199595907,1328,1328,1328,1328,102
|
|
20241021,112700,199460451,1326,1326,1326,1326,27
|
|
20241021,112600,199424649,1326,1326,1326,1326,0
|
|
20241021,112500,199424649,1326,1326,1326,1326,5
|
|
20241021,112400,199418019,1325,1325,1325,1325,6
|
|
20241021,112300,199410069,1325,1325,1325,1325,0
|
|
20241021,112200,199410069,1325,1325,1325,1325,1
|
|
20241021,112100,199408744,1326,1326,1326,1326,709
|
|
20241021,112000,198468610,1326,1326,1326,1326,11
|
|
20241021,111900,198454024,1328,1328,1328,1328,99
|
|
20241021,111800,198322552,1328,1325,1328,1324,1701
|
|
20241021,111700,196068924,1324,1324,1324,1324,0
|
|
20241021,111600,196068924,1324,1324,1324,1324,0
|
|
20241021,111500,196068924,1324,1324,1324,1324,1000
|
|
20241021,111400,194744924,1324,1325,1325,1324,140
|
|
20241021,111300,194559434,1325,1325,1325,1325,0
|
|
20241021,111200,194559434,1325,1327,1327,1325,101
|
|
20241021,111100,194425607,1325,1325,1325,1325,710
|
|
20241021,111000,193484857,1325,1325,1325,1325,0
|
|
20241021,110900,193484857,1325,1325,1325,1325,0
|
|
20241021,110800,193484857,1325,1325,1325,1325,0
|
|
20241021,110700,193484857,1325,1325,1325,1325,660
|
|
20241021,110600,192610357,1327,1327,1327,1327,0
|
|
20241021,110500,192610357,1327,1327,1327,1327,0
|
|
20241021,110400,192610357,1327,1327,1327,1327,0
|
|
20241021,110300,192610357,1327,1327,1327,1327,0
|
|
20241021,110200,192610357,1327,1327,1327,1327,0
|
|
20241021,110100,192610357,1327,1327,1327,1327,2
|
|
20241021,110000,192607703,1327,1327,1327,1327,1000
|
|
20241021,105900,191280703,1327,1327,1327,1327,0
|
|
20241021,105800,191280703,1327,1327,1327,1327,2
|
|
20241021,105700,191278049,1327,1327,1327,1327,0
|
|
20241021,105600,191278049,1327,1327,1327,1327,120
|
|
20241021,105500,191118809,1328,1324,1328,1324,469
|
|
20241021,105400,190495981,1323,1323,1323,1323,0
|
|
20241021,105300,190495981,1323,1323,1323,1323,0
|
|
20241021,105200,190495981,1323,1323,1323,1323,57
|
|
20241021,105100,190420570,1328,1328,1328,1328,301
|
|
20241021,105000,190020842,1321,1321,1321,1321,0
|
|
20241021,104900,190020842,1321,1321,1321,1321,0
|
|
20241021,104800,190020842,1321,1321,1321,1321,0
|
|
20241021,104700,190020842,1321,1323,1328,1321,1586
|
|
20241021,104600,187924770,1323,1323,1323,1323,0
|
|
20241021,104500,187924770,1323,1323,1323,1323,19
|
|
20241021,104400,187899633,1328,1328,1328,1328,2
|
|
20241021,104300,187896977,1321,1321,1321,1321,0
|
|
20241021,104200,187896977,1321,1325,1325,1321,2200
|
|
20241021,104100,184987321,1325,1325,1325,1325,6763
|
|
20241021,104000,176026346,1325,1329,1329,1325,63
|
|
20241021,103900,175942684,1328,1326,1328,1326,826
|
|
20241021,103800,174846056,1328,1327,1328,1327,617
|
|
20241021,103700,174026681,1328,1326,1328,1326,300
|
|
20241021,103600,173628605,1325,1325,1325,1325,115
|
|
20241021,103500,173476230,1325,1325,1325,1325,869
|
|
20241021,103400,172324805,1325,1325,1325,1325,20
|
|
20241021,103300,172298305,1326,1326,1326,1326,12
|
|
20241021,103200,172282393,1328,1328,1328,1328,0
|
|
20241021,103100,172282393,1328,1328,1328,1328,0
|
|
20241021,103000,172282393,1328,1326,1328,1326,1200
|
|
20241021,102900,170689360,1321,1321,1321,1321,0
|
|
20241021,102800,170689360,1321,1322,1322,1321,2900
|
|
20241021,102700,166858360,1326,1321,1326,1321,2
|
|
20241021,102600,166855713,1326,1325,1326,1325,30
|
|
20241021,102500,166815961,1325,1322,1325,1320,110
|
|
20241021,102400,166670331,1320,1320,1320,1320,0
|
|
20241021,102300,166670331,1320,1320,1320,1320,803
|
|
20241021,102200,165610371,1321,1321,1321,1321,2026
|
|
20241021,102100,162934025,1321,1326,1326,1321,2253
|
|
20241021,102000,159950299,1327,1327,1327,1327,0
|
|
20241021,101900,159950299,1327,1327,1327,1327,68
|
|
20241021,101800,159860063,1326,1326,1326,1326,0
|
|
20241021,101700,159860063,1326,1326,1326,1326,673
|
|
20241021,101600,158967665,1324,1326,1326,1324,569
|
|
20241021,101500,158214074,1326,1326,1326,1326,2457
|
|
20241021,101400,154956092,1325,1324,1325,1324,2172
|
|
20241021,101300,152079362,1324,1324,1324,1324,200
|
|
20241021,101200,151814562,1324,1324,1324,1324,2002
|
|
20241021,101100,149163914,1324,1324,1324,1324,0
|
|
20241021,101000,149163914,1324,1324,1324,1324,400
|
|
20241021,100900,148634314,1324,1324,1324,1324,2
|
|
20241021,100800,148631666,1321,1323,1323,1320,1600
|
|
20241021,100700,146517556,1323,1323,1323,1323,0
|
|
20241021,100600,146517556,1323,1320,1324,1320,868
|
|
20241021,100500,145369501,1320,1323,1323,1320,51
|
|
20241021,100400,145302178,1324,1324,1324,1324,20
|
|
20241021,100300,145275698,1324,1324,1324,1324,0
|
|
20241021,100200,145275698,1324,1324,1324,1324,3
|
|
20241021,100100,145271726,1319,1319,1319,1319,100
|
|
20241021,100000,145139826,1326,1325,1326,1325,1501
|
|
20241021,095900,143151000,1325,1325,1325,1325,1
|
|
20241021,095800,143149675,1325,1325,1325,1317,92
|
|
20241021,095700,143027855,1325,1324,1325,1316,436
|
|
20241021,095600,142450352,1316,1316,1316,1316,7
|
|
20241021,095500,142441140,1326,1318,1326,1315,1035
|
|
20241021,095400,141078576,1326,1326,1326,1326,0
|
|
20241021,095300,141078576,1326,1326,1326,1326,1
|
|
20241021,095200,141077250,1326,1317,1326,1317,1114
|
|
20241021,095100,139610034,1317,1317,1317,1317,113
|
|
20241021,095000,139461213,1327,1327,1327,1327,2
|
|
20241021,094900,139458559,1328,1327,1328,1327,2451
|
|
20241021,094800,136206072,1317,1328,1336,1317,1581
|
|
20241021,094700,134121504,1329,1320,1349,1320,3793
|
|
20241021,094600,129065144,1319,1314,1319,1314,5372
|
|
20241021,094500,121981302,1310,1310,1310,1310,0
|
|
20241021,094400,121981302,1310,1310,1310,1310,619
|
|
20241021,094300,121170412,1317,1311,1317,1310,601
|
|
20241021,094200,120382995,1317,1317,1317,1317,1
|
|
20241021,094100,120381678,1316,1316,1316,1316,10
|
|
20241021,094000,120368518,1315,1318,1318,1315,1026
|
|
20241021,093900,119019278,1318,1317,1318,1317,510
|
|
20241021,093800,118347596,1317,1317,1317,1317,1
|
|
20241021,093700,118346279,1315,1314,1315,1309,532
|
|
20241021,093600,117647118,1314,1307,1314,1306,505
|
|
20241021,093500,116987273,1314,1314,1314,1314,2
|
|
20241021,093400,116984645,1314,1314,1314,1306,1002
|
|
20241021,093300,115673678,1307,1314,1314,1307,501
|
|
20241021,093200,115018864,1314,1307,1314,1307,2879
|
|
20241021,093100,111255990,1314,1310,1314,1307,2439
|
|
20241021,093000,108063502,1314,1314,1314,1313,37
|
|
20241021,092900,108014885,1308,1314,1314,1308,1301
|
|
20241021,092800,106313171,1314,1314,1314,1314,1
|
|
20241021,092700,106311857,1314,1307,1314,1307,101
|
|
20241021,092600,106179843,1303,1313,1314,1303,4320
|
|
20241021,092500,100531710,1314,1314,1314,1314,11
|
|
20241021,092400,100517256,1315,1308,1315,1308,902
|
|
20241021,092300,99335444,1308,1308,1308,1308,10
|
|
20241021,092200,99322364,1307,1307,1307,1307,1172
|
|
20241021,092100,97790560,1303,1303,1303,1303,400
|
|
20241021,092000,97269360,1303,1305,1306,1303,2761
|
|
20241021,091900,93665844,1303,1303,1303,1303,2080
|
|
20241021,091800,90955604,1303,1304,1306,1303,1894
|
|
20241021,091700,88484465,1302,1302,1302,1302,0
|
|
20241021,091600,88484465,1302,1303,1304,1302,4616
|
|
20241021,091500,82473788,1303,1303,1303,1303,150
|
|
20241021,091400,82278338,1306,1304,1306,1302,2002
|
|
20241021,091300,79671081,1304,1304,1305,1304,2003
|
|
20241021,091200,77057169,1303,1306,1306,1303,509
|
|
20241021,091100,76393708,1306,1304,1306,1302,3005
|
|
20241021,091000,72478348,1304,1305,1305,1304,11963
|
|
20241021,090900,56871314,1306,1306,1306,1305,4964
|
|
20241021,090800,50390956,1307,1310,1310,1307,6088
|
|
20241021,090700,42430116,1312,1312,1312,1310,1797
|
|
20241021,090600,40074895,1315,1313,1315,1313,664
|
|
20241021,090500,39201867,1313,1313,1313,1313,95
|
|
20241021,090400,39077132,1315,1315,1315,1315,300
|
|
20241021,090300,38682632,1310,1310,1310,1310,54
|
|
20241021,090200,38611892,1310,1309,1310,1309,1865
|
|
20241021,090100,36170559,1309,1314,1314,1309,16363
|
|
20241021,090000,14712490,1315,1313,1315,1313,10682
|