613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,191000,707951068,1066,1066,1066,1066,15449
|
|
20241028,190900,707951068,1066,1066,1066,1066,0
|
|
20241028,190800,707951068,1066,1066,1066,1066,0
|
|
20241028,190700,707951068,1066,1066,1066,1066,0
|
|
20241028,190600,707951068,1066,1066,1066,1066,0
|
|
20241028,190500,707951068,1066,1066,1066,1066,0
|
|
20241028,190400,707951068,1066,1066,1066,1066,0
|
|
20241028,190300,707951068,1066,1066,1066,1066,0
|
|
20241028,190200,707951068,1066,1066,1066,1066,0
|
|
20241028,190100,707951068,1066,1066,1066,1066,0
|
|
20241028,190000,707951068,1066,1066,1066,1066,0
|
|
20241028,185900,707951068,1066,1066,1066,1066,0
|
|
20241028,185800,707951068,1066,1066,1066,1066,0
|
|
20241028,185700,707951068,1066,1066,1066,1066,0
|
|
20241028,185600,707951068,1066,1066,1066,1066,0
|
|
20241028,185500,707951068,1066,1066,1066,1066,0
|
|
20241028,185400,707951068,1066,1066,1066,1066,0
|
|
20241028,185300,707951068,1066,1066,1066,1066,0
|
|
20241028,185200,707951068,1066,1066,1066,1066,0
|
|
20241028,185100,707951068,1066,1066,1066,1066,0
|
|
20241028,185000,707951068,1066,1066,1066,1066,0
|
|
20241028,184900,707951068,1066,1066,1066,1066,0
|
|
20241028,184800,707951068,1066,1066,1066,1066,0
|
|
20241028,184700,707951068,1066,1066,1066,1066,0
|
|
20241028,184600,707951068,1066,1066,1066,1066,0
|
|
20241028,184500,707951068,1066,1066,1066,1066,0
|
|
20241028,184400,707951068,1066,1066,1066,1066,0
|
|
20241028,184300,707951068,1066,1066,1066,1066,0
|
|
20241028,184200,707951068,1066,1066,1066,1066,0
|
|
20241028,184100,707951068,1066,1066,1066,1066,0
|
|
20241028,184000,707951068,1066,1066,1066,1066,15449
|
|
20241028,183900,707951068,1066,1066,1066,1066,0
|
|
20241028,183800,707951068,1066,1066,1066,1066,0
|
|
20241028,183700,707951068,1066,1066,1066,1066,0
|
|
20241028,183600,707951068,1066,1066,1066,1066,0
|
|
20241028,183500,707951068,1066,1066,1066,1066,0
|
|
20241028,183400,707951068,1066,1066,1066,1066,0
|
|
20241028,183300,707951068,1066,1066,1066,1066,0
|
|
20241028,183200,707951068,1066,1066,1066,1066,0
|
|
20241028,183100,707951068,1066,1066,1066,1066,0
|
|
20241028,183000,707951068,1066,1066,1066,1066,0
|
|
20241028,182900,707951068,1066,1066,1066,1066,0
|
|
20241028,182800,707951068,1066,1066,1066,1066,0
|
|
20241028,182700,707951068,1066,1066,1066,1066,0
|
|
20241028,182600,707951068,1066,1066,1066,1066,0
|
|
20241028,182500,707951068,1066,1066,1066,1066,0
|
|
20241028,182400,707951068,1066,1066,1066,1066,0
|
|
20241028,182300,707951068,1066,1066,1066,1066,0
|
|
20241028,182200,707951068,1066,1066,1066,1066,0
|
|
20241028,182100,707951068,1066,1066,1066,1066,0
|
|
20241028,182000,707951068,1066,1066,1066,1066,0
|
|
20241028,181900,707951068,1066,1066,1066,1066,0
|
|
20241028,181800,707951068,1066,1066,1066,1066,0
|
|
20241028,181700,707951068,1066,1066,1066,1066,0
|
|
20241028,181600,707951068,1066,1066,1066,1066,0
|
|
20241028,181500,707951068,1066,1066,1066,1066,0
|
|
20241028,181400,707951068,1066,1066,1066,1066,0
|
|
20241028,181300,707951068,1066,1066,1066,1066,0
|
|
20241028,181200,707951068,1066,1066,1066,1066,0
|
|
20241028,181100,707951068,1066,1066,1066,1066,0
|
|
20241028,181000,707951068,1066,1066,1066,1066,15449
|
|
20241028,180900,707951068,1066,1066,1066,1066,0
|
|
20241028,180800,707951068,1066,1066,1066,1066,0
|
|
20241028,180700,707951068,1066,1066,1066,1066,0
|
|
20241028,180600,707951068,1066,1066,1066,1066,0
|
|
20241028,180500,707951068,1066,1066,1066,1066,0
|
|
20241028,180400,707951068,1066,1066,1066,1066,0
|
|
20241028,180300,707951068,1066,1066,1066,1066,0
|
|
20241028,180200,707951068,1066,1066,1066,1066,0
|
|
20241028,180100,707951068,1066,1066,1066,1066,0
|
|
20241028,180000,707951068,1066,1066,1066,1066,0
|
|
20241028,175900,707951068,1066,1066,1066,1066,0
|
|
20241028,175800,707951068,1066,1066,1066,1066,0
|
|
20241028,175700,707951068,1066,1066,1066,1066,0
|
|
20241028,175600,707951068,1066,1066,1066,1066,0
|
|
20241028,175500,707951068,1066,1066,1066,1066,0
|
|
20241028,175400,707951068,1066,1066,1066,1066,0
|
|
20241028,175300,707951068,1066,1066,1066,1066,0
|
|
20241028,175200,707951068,1066,1066,1066,1066,0
|
|
20241028,175100,707951068,1066,1066,1066,1066,0
|
|
20241028,175000,707951068,1066,1066,1066,1066,0
|
|
20241028,174900,707951068,1066,1066,1066,1066,0
|
|
20241028,174800,707951068,1066,1066,1066,1066,0
|
|
20241028,174700,707951068,1066,1066,1066,1066,0
|
|
20241028,174600,707951068,1066,1066,1066,1066,0
|
|
20241028,174500,707951068,1066,1066,1066,1066,0
|
|
20241028,174400,707951068,1066,1066,1066,1066,0
|
|
20241028,174300,707951068,1066,1066,1066,1066,0
|
|
20241028,174200,707951068,1066,1066,1066,1066,0
|
|
20241028,174100,707951068,1066,1066,1066,1066,0
|
|
20241028,174000,707951068,1066,1066,1066,1066,15449
|
|
20241028,173900,707951068,1066,1066,1066,1066,0
|
|
20241028,173800,707951068,1066,1066,1066,1066,0
|
|
20241028,173700,707951068,1066,1066,1066,1066,0
|
|
20241028,173600,707951068,1066,1066,1066,1066,0
|
|
20241028,173500,707951068,1066,1066,1066,1066,0
|
|
20241028,173400,707951068,1066,1066,1066,1066,0
|
|
20241028,173300,707951068,1066,1066,1066,1066,0
|
|
20241028,173200,707951068,1066,1066,1066,1066,0
|
|
20241028,173100,707951068,1066,1066,1066,1066,0
|
|
20241028,173000,707951068,1066,1066,1066,1066,0
|
|
20241028,172900,707951068,1066,1066,1066,1066,0
|
|
20241028,172800,707951068,1066,1066,1066,1066,0
|
|
20241028,172700,707951068,1066,1066,1066,1066,0
|
|
20241028,172600,707951068,1066,1066,1066,1066,0
|
|
20241028,172500,707951068,1066,1066,1066,1066,0
|
|
20241028,172400,707951068,1066,1066,1066,1066,0
|
|
20241028,172300,707951068,1066,1066,1066,1066,0
|
|
20241028,172200,707951068,1066,1066,1066,1066,0
|
|
20241028,172100,707951068,1066,1066,1066,1066,0
|
|
20241028,172000,707951068,1066,1066,1066,1066,0
|
|
20241028,171900,707951068,1066,1066,1066,1066,0
|
|
20241028,171800,707951068,1066,1066,1066,1066,0
|
|
20241028,171700,707951068,1066,1066,1066,1066,0
|
|
20241028,171600,707951068,1066,1066,1066,1066,0
|
|
20241028,171500,707951068,1066,1066,1066,1066,0
|
|
20241028,171400,707951068,1066,1066,1066,1066,0
|
|
20241028,171300,707951068,1066,1066,1066,1066,0
|
|
20241028,171200,707951068,1066,1066,1066,1066,0
|
|
20241028,171100,707951068,1066,1066,1066,1066,0
|
|
20241028,171000,707951068,1066,1066,1066,1066,15449
|
|
20241028,170900,707951068,1066,1066,1066,1066,0
|
|
20241028,170800,707951068,1066,1066,1066,1066,0
|
|
20241028,170700,707951068,1066,1066,1066,1066,0
|
|
20241028,170600,707951068,1066,1066,1066,1066,0
|
|
20241028,170500,707951068,1066,1066,1066,1066,0
|
|
20241028,170400,707951068,1066,1066,1066,1066,0
|
|
20241028,170300,707951068,1066,1066,1066,1066,0
|
|
20241028,170200,707951068,1066,1066,1066,1066,0
|
|
20241028,170100,707951068,1066,1066,1066,1066,0
|
|
20241028,170000,707951068,1066,1066,1066,1066,0
|
|
20241028,165900,707951068,1066,1066,1066,1066,0
|
|
20241028,165800,707951068,1066,1066,1066,1066,0
|
|
20241028,165700,707951068,1066,1066,1066,1066,0
|
|
20241028,165600,707951068,1066,1066,1066,1066,0
|
|
20241028,165500,707951068,1066,1066,1066,1066,0
|
|
20241028,165400,707951068,1066,1066,1066,1066,0
|
|
20241028,165300,707951068,1066,1066,1066,1066,0
|
|
20241028,165200,707951068,1066,1066,1066,1066,0
|
|
20241028,165100,707951068,1066,1066,1066,1066,0
|
|
20241028,165000,707951068,1066,1066,1066,1066,0
|
|
20241028,164900,707951068,1066,1066,1066,1066,0
|
|
20241028,164800,707951068,1066,1066,1066,1066,0
|
|
20241028,164700,707951068,1066,1066,1066,1066,0
|
|
20241028,164600,707951068,1066,1066,1066,1066,0
|
|
20241028,164500,707951068,1066,1066,1066,1066,0
|
|
20241028,164400,707951068,1066,1066,1066,1066,0
|
|
20241028,164300,707951068,1066,1066,1066,1066,0
|
|
20241028,164200,707951068,1066,1066,1066,1066,0
|
|
20241028,164100,707951068,1066,1066,1066,1066,0
|
|
20241028,164000,707951068,1066,1066,1066,1066,15449
|
|
20241028,163900,707951068,1066,1066,1066,1066,0
|
|
20241028,163800,707951068,1066,1066,1066,1066,0
|
|
20241028,163700,707951068,1066,1066,1066,1066,0
|
|
20241028,163600,707951068,1066,1066,1066,1066,0
|
|
20241028,163500,707951068,1066,1066,1066,1066,0
|
|
20241028,163400,707951068,1066,1066,1066,1066,0
|
|
20241028,163300,707951068,1066,1066,1066,1066,0
|
|
20241028,163200,707951068,1066,1066,1066,1066,0
|
|
20241028,163100,707951068,1066,1066,1066,1066,0
|
|
20241028,163000,707951068,1066,1066,1066,1066,0
|
|
20241028,162900,707951068,1066,1066,1066,1066,0
|
|
20241028,162800,707951068,1066,1066,1066,1066,0
|
|
20241028,162700,707951068,1066,1066,1066,1066,0
|
|
20241028,162600,707951068,1066,1066,1066,1066,0
|
|
20241028,162500,707951068,1066,1066,1066,1066,0
|
|
20241028,162400,707951068,1066,1066,1066,1066,0
|
|
20241028,162300,707951068,1066,1066,1066,1066,0
|
|
20241028,162200,707951068,1066,1066,1066,1066,0
|
|
20241028,162100,707951068,1066,1066,1066,1066,0
|
|
20241028,162000,707951068,1066,1066,1066,1066,0
|
|
20241028,161900,707951068,1066,1066,1066,1066,0
|
|
20241028,161800,707951068,1066,1066,1066,1066,0
|
|
20241028,161700,707951068,1066,1066,1066,1066,0
|
|
20241028,161600,707951068,1066,1066,1066,1066,0
|
|
20241028,161500,707951068,1066,1066,1066,1066,0
|
|
20241028,161400,707951068,1066,1066,1066,1066,0
|
|
20241028,161300,707951068,1066,1066,1066,1066,0
|
|
20241028,161200,707951068,1066,1066,1066,1066,0
|
|
20241028,161100,707951068,1066,1066,1066,1066,0
|
|
20241028,161000,707951068,1066,1066,1066,1066,15449
|
|
20241028,160900,707951068,1066,1066,1066,1066,0
|
|
20241028,160800,707951068,1066,1066,1066,1066,0
|
|
20241028,160700,707951068,1066,1066,1066,1066,0
|
|
20241028,160600,707951068,1066,1066,1066,1066,0
|
|
20241028,160500,707951068,1066,1066,1066,1066,0
|
|
20241028,160400,707951068,1066,1066,1066,1066,0
|
|
20241028,160300,707951068,1066,1066,1066,1066,0
|
|
20241028,160200,707951068,1066,1066,1066,1066,0
|
|
20241028,160100,707951068,1066,1066,1066,1066,0
|
|
20241028,160000,707951068,1066,1066,1066,1066,0
|
|
20241028,155900,707951068,1066,1066,1066,1066,0
|
|
20241028,155800,707951068,1066,1066,1066,1066,0
|
|
20241028,155700,707951068,1066,1066,1066,1066,0
|
|
20241028,155600,707951068,1066,1066,1066,1066,0
|
|
20241028,155500,707951068,1066,1066,1066,1066,0
|
|
20241028,155400,707951068,1066,1066,1066,1066,0
|
|
20241028,155300,707951068,1066,1066,1066,1066,0
|
|
20241028,155200,707951068,1066,1066,1066,1066,0
|
|
20241028,155100,707951068,1066,1066,1066,1066,0
|
|
20241028,155000,707951068,1066,1066,1066,1066,0
|
|
20241028,154900,707951068,1066,1066,1066,1066,0
|
|
20241028,154800,707951068,1066,1066,1066,1066,0
|
|
20241028,154700,707951068,1066,1066,1066,1066,0
|
|
20241028,154600,707951068,1066,1066,1066,1066,0
|
|
20241028,154500,707951068,1066,1066,1066,1066,0
|
|
20241028,154400,707951068,1066,1066,1066,1066,0
|
|
20241028,154300,707951068,1066,1066,1066,1066,0
|
|
20241028,154200,707951068,1066,1066,1066,1066,0
|
|
20241028,154100,707951068,1066,1066,1066,1066,0
|
|
20241028,154000,707951068,1066,1066,1066,1066,15449
|
|
20241028,153900,707951068,1066,1066,1066,1066,0
|
|
20241028,153800,707951068,1066,1066,1066,1066,0
|
|
20241028,153700,707951068,1066,1066,1066,1066,0
|
|
20241028,153600,707951068,1066,1066,1066,1066,0
|
|
20241028,153500,707951068,1066,1066,1066,1066,0
|
|
20241028,153400,707951068,1066,1066,1066,1066,0
|
|
20241028,153300,707951068,1066,1066,1066,1066,0
|
|
20241028,153200,707951068,1066,1066,1066,1066,0
|
|
20241028,153100,707951068,1066,1066,1066,1066,0
|
|
20241028,153000,707951068,1066,1066,1066,1066,15449
|
|
20241028,152900,691482434,1065,1065,1065,1065,0
|
|
20241028,152800,691482434,1065,1065,1065,1065,0
|
|
20241028,152700,691482434,1065,1065,1065,1065,0
|
|
20241028,152600,691482434,1065,1065,1065,1065,0
|
|
20241028,152500,691482434,1065,1065,1065,1065,0
|
|
20241028,152400,691482434,1065,1065,1065,1065,0
|
|
20241028,152300,691482434,1065,1065,1065,1065,0
|
|
20241028,152200,691482434,1065,1065,1065,1065,0
|
|
20241028,152100,691482434,1065,1065,1065,1065,0
|
|
20241028,152000,691482434,1065,1065,1065,1065,0
|
|
20241028,151900,691482434,1065,1065,1066,1065,2367
|
|
20241028,151800,688961326,1066,1066,1066,1066,99
|
|
20241028,151700,688855792,1066,1066,1066,1066,143
|
|
20241028,151600,688703354,1066,1067,1067,1066,1010
|
|
20241028,151500,687626594,1066,1066,1066,1066,53
|
|
20241028,151400,687570096,1067,1067,1068,1066,6035
|
|
20241028,151300,681135146,1067,1067,1067,1067,0
|
|
20241028,151200,681135146,1067,1067,1067,1067,2542
|
|
20241028,151100,678422832,1067,1068,1068,1067,2594
|
|
20241028,151000,675654309,1068,1068,1068,1068,1939
|
|
20241028,150900,673583457,1068,1068,1069,1068,4251
|
|
20241028,150800,669042801,1069,1069,1069,1069,5623
|
|
20241028,150700,663031814,1070,1070,1070,1070,217
|
|
20241028,150600,662799624,1069,1070,1070,1069,25
|
|
20241028,150500,662772894,1070,1069,1074,1069,7625
|
|
20241028,150400,654619475,1069,1070,1070,1069,1520
|
|
20241028,150300,652993083,1070,1074,1074,1069,911
|
|
20241028,150200,652018290,1074,1071,1074,1070,5057
|
|
20241028,150100,646605100,1070,1070,1070,1070,484
|
|
20241028,150000,646087220,1070,1071,1071,1070,3795
|
|
20241028,145900,642024919,1071,1071,1071,1071,300
|
|
20241028,145800,641703619,1071,1073,1073,1071,1700
|
|
20241028,145700,639882828,1073,1074,1074,1073,74
|
|
20241028,145600,639803402,1072,1072,1072,1072,0
|
|
20241028,145500,639803402,1072,1072,1072,1072,0
|
|
20241028,145400,639803402,1072,1072,1072,1072,0
|
|
20241028,145300,639803402,1072,1070,1073,1070,1325
|
|
20241028,145200,638384999,1070,1070,1070,1070,0
|
|
20241028,145100,638384999,1070,1071,1071,1070,2200
|
|
20241028,145000,636030371,1070,1072,1072,1070,512
|
|
20241028,144900,635482192,1072,1072,1072,1072,105
|
|
20241028,144800,635369632,1072,1074,1074,1072,950
|
|
20241028,144700,634350682,1074,1077,1077,1074,1028
|
|
20241028,144600,633243925,1077,1073,1077,1073,3180
|
|
20241028,144500,629824137,1073,1071,1073,1071,2563
|
|
20241028,144400,627075436,1070,1070,1070,1070,273
|
|
20241028,144300,626783326,1069,1069,1069,1069,500
|
|
20241028,144200,626248826,1069,1069,1069,1069,10
|
|
20241028,144100,626238136,1069,1070,1070,1069,767
|
|
20241028,144000,625417948,1070,1068,1070,1068,677
|
|
20241028,143900,624694510,1068,1067,1068,1067,1001
|
|
20241028,143800,623625621,1067,1067,1067,1067,431
|
|
20241028,143700,623165744,1066,1066,1066,1066,778
|
|
20241028,143600,622336396,1067,1067,1067,1067,390
|
|
20241028,143500,621920266,1067,1067,1067,1067,131
|
|
20241028,143400,621780489,1067,1067,1067,1067,29
|
|
20241028,143300,621749546,1066,1066,1066,1066,1
|
|
20241028,143200,621748480,1067,1068,1068,1067,27
|
|
20241028,143100,621719664,1065,1065,1065,1065,1
|
|
20241028,143000,621718599,1065,1065,1065,1065,883
|
|
20241028,142900,620778204,1065,1065,1065,1065,50
|
|
20241028,142800,620724954,1063,1063,1063,1063,0
|
|
20241028,142700,620724954,1063,1063,1063,1063,0
|
|
20241028,142600,620724954,1063,1064,1064,1063,1000
|
|
20241028,142500,619661944,1064,1064,1064,1064,1250
|
|
20241028,142400,618331944,1064,1065,1068,1064,3000
|
|
20241028,142300,615132629,1065,1065,1065,1065,55
|
|
20241028,142200,615074054,1065,1065,1065,1065,0
|
|
20241028,142100,615074054,1065,1065,1065,1065,2666
|
|
20241028,142000,612234764,1064,1065,1065,1064,1815
|
|
20241028,141900,610301797,1065,1065,1065,1061,10017
|
|
20241028,141800,599658028,1065,1065,1065,1065,1
|
|
20241028,141700,599656963,1065,1065,1065,1065,1200
|
|
20241028,141600,598378963,1065,1065,1065,1065,153
|
|
20241028,141500,598216018,1065,1066,1066,1065,1500
|
|
20241028,141400,596618264,1066,1066,1066,1066,99
|
|
20241028,141300,596512730,1066,1066,1066,1066,1
|
|
20241028,141200,596511664,1066,1066,1066,1066,748
|
|
20241028,141100,595714296,1065,1065,1065,1065,2
|
|
20241028,141000,595712166,1065,1065,1065,1065,0
|
|
20241028,140900,595712166,1065,1065,1065,1065,0
|
|
20241028,140800,595712166,1065,1068,1068,1065,783
|
|
20241028,140700,594877449,1070,1069,1070,1068,31468
|
|
20241028,140600,561229413,1069,1069,1069,1069,20
|
|
20241028,140500,561208033,1069,1069,1069,1069,105
|
|
20241028,140400,561095788,1070,1070,1070,1070,5
|
|
20241028,140300,561090438,1070,1070,1070,1070,0
|
|
20241028,140200,561090438,1070,1070,1070,1070,1489
|
|
20241028,140100,559497208,1070,1070,1070,1070,11
|
|
20241028,140000,559485438,1070,1070,1070,1070,179
|
|
20241028,135900,559293908,1071,1070,1071,1070,48
|
|
20241028,135800,559242520,1070,1071,1071,1070,11
|
|
20241028,135700,559230749,1069,1069,1069,1069,12
|
|
20241028,135600,559217921,1069,1069,1069,1069,1
|
|
20241028,135500,559216852,1069,1069,1069,1069,0
|
|
20241028,135400,559216852,1069,1069,1069,1069,15
|
|
20241028,135300,559200817,1068,1067,1069,1067,882
|
|
20241028,135200,558258461,1061,1061,1061,1061,0
|
|
20241028,135100,558258461,1061,1061,1061,1061,0
|
|
20241028,135000,558258461,1061,1061,1061,1061,0
|
|
20241028,134900,558258461,1061,1065,1065,1061,3106
|
|
20241028,134800,554957122,1064,1063,1064,1063,2001
|
|
20241028,134700,552830058,1063,1063,1063,1063,0
|
|
20241028,134600,552830058,1063,1063,1063,1063,0
|
|
20241028,134500,552830058,1063,1063,1063,1063,2341
|
|
20241028,134400,550341575,1063,1063,1063,1063,1040
|
|
20241028,134300,549236055,1069,1069,1069,1064,965
|
|
20241028,134200,548209270,1064,1064,1064,1064,0
|
|
20241028,134100,548209270,1064,1066,1066,1064,50
|
|
20241028,134000,548156067,1064,1069,1069,1064,720
|
|
20241028,133900,547389973,1068,1070,1070,1068,7
|
|
20241028,133800,547382488,1064,1065,1065,1064,1050
|
|
20241028,133700,546265226,1065,1065,1065,1065,645
|
|
20241028,133600,545578301,1065,1066,1066,1065,880
|
|
20241028,133500,544641099,1066,1066,1066,1066,1312
|
|
20241028,133400,543242507,1065,1070,1070,1065,2003
|
|
20241028,133300,541108783,1070,1072,1072,1070,500
|
|
20241028,133200,540573779,1074,1074,1074,1074,308
|
|
20241028,133100,540242987,1072,1074,1074,1071,19
|
|
20241028,133000,540222595,1074,1074,1074,1074,10
|
|
20241028,132900,540211855,1065,1074,1074,1065,4336
|
|
20241028,132800,535579783,1070,1070,1070,1070,0
|
|
20241028,132700,535579783,1070,1067,1070,1067,730
|
|
20241028,132600,534799403,1066,1070,1070,1066,444
|
|
20241028,132500,534325898,1070,1074,1074,1070,141
|
|
20241028,132400,534175024,1070,1068,1070,1067,4076
|
|
20241028,132300,529817380,1067,1069,1069,1067,3537
|
|
20241028,132200,526036704,1070,1074,1074,1070,1246
|
|
20241028,132100,524699476,1071,1071,1071,1071,50
|
|
20241028,132000,524645926,1071,1072,1074,1071,302
|
|
20241028,131900,524322376,1072,1072,1072,1072,180
|
|
20241028,131800,524129416,1072,1072,1072,1072,0
|
|
20241028,131700,524129416,1072,1076,1076,1072,80
|
|
20241028,131600,524043498,1076,1075,1077,1075,1115
|
|
20241028,131500,522843848,1074,1074,1074,1074,0
|
|
20241028,131400,522843848,1074,1074,1074,1074,0
|
|
20241028,131300,522843848,1074,1074,1077,1073,4944
|
|
20241028,131200,517534022,1074,1075,1076,1074,314
|
|
20241028,131100,517196759,1076,1076,1076,1076,1
|
|
20241028,131000,517195683,1077,1077,1077,1077,1
|
|
20241028,130900,517194606,1077,1079,1079,1077,1899
|
|
20241028,130800,515148155,1080,1078,1080,1078,659
|
|
20241028,130700,514436463,1080,1077,1080,1077,827
|
|
20241028,130600,513544905,1075,1076,1076,1075,1130
|
|
20241028,130500,512329225,1074,1074,1074,1074,0
|
|
20241028,130400,512329225,1074,1078,1078,1074,14
|
|
20241028,130300,512314154,1078,1075,1078,1065,3130
|
|
20241028,130200,508972195,1075,1075,1075,1075,0
|
|
20241028,130100,508972195,1075,1077,1077,1075,683
|
|
20241028,130000,508237717,1077,1079,1079,1077,10
|
|
20241028,125900,508226943,1076,1077,1077,1076,66
|
|
20241028,125800,508155916,1082,1082,1082,1082,866
|
|
20241028,125700,507218904,1082,1075,1083,1075,3138
|
|
20241028,125600,503830002,1075,1075,1075,1075,120
|
|
20241028,125500,503701002,1075,1074,1075,1074,1235
|
|
20241028,125400,502373427,1074,1071,1074,1071,4137
|
|
20241028,125300,497931983,1070,1068,1070,1068,14
|
|
20241028,125200,497917005,1070,1068,1070,1068,1717
|
|
20241028,125100,496082875,1068,1068,1068,1068,835
|
|
20241028,125000,495191095,1068,1068,1068,1068,52
|
|
20241028,124900,495135559,1067,1067,1067,1067,0
|
|
20241028,124800,495135559,1067,1067,1067,1067,1
|
|
20241028,124700,495134492,1070,1070,1070,1070,389
|
|
20241028,124600,494718262,1070,1066,1070,1066,4
|
|
20241028,124500,494713990,1065,1068,1068,1065,300
|
|
20241028,124400,494394245,1070,1067,1070,1067,5
|
|
20241028,124300,494388907,1070,1070,1070,1070,0
|
|
20241028,124200,494388907,1070,1070,1070,1070,4
|
|
20241028,124100,494384627,1067,1071,1071,1067,5002
|
|
20241028,124000,489044756,1071,1068,1071,1068,2159
|
|
20241028,123900,486735201,1067,1067,1068,1067,133
|
|
20241028,123800,486593283,1069,1069,1069,1069,1
|
|
20241028,123700,486592214,1068,1066,1068,1066,917
|
|
20241028,123600,485613826,1066,1068,1068,1065,299
|
|
20241028,123500,485295092,1065,1066,1066,1065,100
|
|
20241028,123400,485188542,1067,1065,1067,1065,513
|
|
20241028,123300,484642072,1064,1064,1065,1064,84
|
|
20241028,123200,484552676,1065,1065,1065,1065,0
|
|
20241028,123100,484552676,1065,1065,1065,1065,495
|
|
20241028,123000,484025501,1063,1063,1063,1063,126
|
|
20241028,122900,483891563,1065,1065,1065,1065,0
|
|
20241028,122800,483891563,1065,1065,1065,1065,0
|
|
20241028,122700,483891563,1065,1065,1065,1065,78
|
|
20241028,122600,483808493,1067,1067,1067,1067,0
|
|
20241028,122500,483808493,1067,1067,1067,1067,1000
|
|
20241028,122400,482741493,1061,1061,1061,1061,256
|
|
20241028,122300,482469877,1062,1062,1062,1061,7346
|
|
20241028,122200,474670799,1061,1065,1065,1061,168
|
|
20241028,122100,474492336,1070,1070,1070,1070,100
|
|
20241028,122000,474385336,1070,1070,1070,1070,1000
|
|
20241028,121900,473315336,1070,1069,1070,1067,70
|
|
20241028,121800,473240615,1070,1070,1070,1070,5
|
|
20241028,121700,473235265,1070,1070,1070,1070,1
|
|
20241028,121600,473234195,1070,1067,1070,1067,1864
|
|
20241028,121500,471244083,1063,1063,1063,1063,366
|
|
20241028,121400,470855025,1062,1067,1067,1062,2039
|
|
20241028,121300,468689382,1061,1062,1062,1061,56
|
|
20241028,121200,468629956,1067,1062,1067,1060,5290
|
|
20241028,121100,462986659,1061,1063,1063,1061,725
|
|
20241028,121000,462217432,1061,1061,1061,1061,0
|
|
20241028,120900,462217432,1061,1069,1069,1061,1962
|
|
20241028,120800,460127155,1069,1068,1069,1068,216
|
|
20241028,120700,459896460,1068,1064,1068,1064,1810
|
|
20241028,120600,457965736,1064,1064,1064,1064,11
|
|
20241028,120500,457954032,1064,1064,1064,1064,17
|
|
20241028,120400,457935944,1063,1064,1064,1063,33
|
|
20241028,120300,457900858,1064,1064,1064,1064,3
|
|
20241028,120200,457897666,1065,1065,1065,1065,117
|
|
20241028,120100,457773061,1067,1067,1067,1067,0
|
|
20241028,120000,457773061,1067,1067,1067,1067,2
|
|
20241028,115900,457770927,1066,1066,1066,1066,0
|
|
20241028,115800,457770927,1066,1066,1066,1066,0
|
|
20241028,115700,457770927,1066,1066,1066,1066,0
|
|
20241028,115600,457770927,1066,1066,1066,1066,0
|
|
20241028,115500,457770927,1066,1066,1066,1066,1136
|
|
20241028,115400,456559951,1066,1066,1066,1066,1000
|
|
20241028,115300,455493951,1066,1061,1066,1061,1826
|
|
20241028,115200,453548508,1060,1059,1060,1059,250
|
|
20241028,115100,453283608,1058,1059,1059,1058,2
|
|
20241028,115000,453281491,1060,1054,1060,1053,1815
|
|
20241028,114900,451363512,1054,1058,1058,1054,12374
|
|
20241028,114800,438309664,1058,1058,1058,1058,100
|
|
20241028,114700,438203864,1058,1058,1058,1058,2631
|
|
20241028,114600,435420266,1059,1059,1059,1059,1481
|
|
20241028,114500,433851887,1060,1057,1060,1057,2368
|
|
20241028,114400,431344184,1058,1059,1059,1058,361
|
|
20241028,114300,430962243,1059,1059,1059,1059,152
|
|
20241028,114200,430801275,1059,1060,1060,1059,1290
|
|
20241028,114100,429434945,1061,1061,1061,1061,61
|
|
20241028,114000,429370224,1061,1061,1061,1061,83
|
|
20241028,113900,429282161,1060,1059,1060,1059,332
|
|
20241028,113800,428930563,1060,1062,1062,1060,1247
|
|
20241028,113700,427606469,1062,1060,1065,1060,3565
|
|
20241028,113600,423819373,1060,1062,1062,1060,6265
|
|
20241028,113500,417175584,1063,1064,1064,1063,4007
|
|
20241028,113400,412916038,1065,1065,1065,1065,509
|
|
20241028,113300,412373953,1066,1066,1066,1066,445
|
|
20241028,113200,411899583,1066,1066,1066,1066,2
|
|
20241028,113100,411897451,1066,1066,1066,1066,34
|
|
20241028,113000,411861207,1066,1066,1066,1066,263
|
|
20241028,112900,411580849,1065,1065,1065,1065,43
|
|
20241028,112800,411535054,1065,1065,1065,1065,451
|
|
20241028,112700,411054739,1065,1065,1065,1065,2
|
|
20241028,112600,411052609,1064,1064,1064,1064,0
|
|
20241028,112500,411052609,1064,1064,1064,1064,0
|
|
20241028,112400,411052609,1064,1064,1064,1064,0
|
|
20241028,112300,411052609,1064,1064,1064,1064,1340
|
|
20241028,112200,409626849,1064,1064,1064,1064,0
|
|
20241028,112100,409626849,1064,1065,1065,1064,97
|
|
20241028,112000,409523618,1068,1068,1068,1068,0
|
|
20241028,111900,409523618,1068,1068,1068,1068,3
|
|
20241028,111800,409520414,1068,1068,1068,1068,0
|
|
20241028,111700,409520414,1068,1068,1068,1068,3
|
|
20241028,111600,409517210,1068,1064,1068,1064,229
|
|
20241028,111500,409273094,1064,1065,1065,1064,500
|
|
20241028,111400,408741085,1064,1064,1064,1064,1127
|
|
20241028,111300,407541957,1063,1064,1064,1063,421
|
|
20241028,111200,407094334,1064,1064,1064,1064,51
|
|
20241028,111100,407040070,1064,1066,1066,1064,3705
|
|
20241028,111000,403093944,1066,1066,1066,1066,146
|
|
20241028,110900,402938308,1066,1068,1068,1066,719
|
|
20241028,110800,402171785,1069,1069,1069,1069,0
|
|
20241028,110700,402171785,1069,1069,1069,1069,3
|
|
20241028,110600,402168578,1069,1069,1069,1069,4
|
|
20241028,110500,402164302,1069,1068,1069,1068,902
|
|
20241028,110400,401200772,1069,1070,1070,1069,76
|
|
20241028,110300,401119496,1070,1070,1070,1070,3
|
|
20241028,110200,401116286,1068,1068,1068,1068,20
|
|
20241028,110100,401094926,1068,1070,1070,1068,281
|
|
20241028,110000,400794556,1070,1070,1070,1070,100
|
|
20241028,105900,400687556,1070,1070,1070,1070,0
|
|
20241028,105800,400687556,1070,1067,1070,1067,375
|
|
20241028,105700,400287170,1067,1067,1067,1067,1300
|
|
20241028,105600,398900070,1070,1066,1070,1066,2762
|
|
20241028,105500,395945236,1065,1069,1069,1065,3472
|
|
20241028,105400,392245192,1068,1068,1068,1067,62
|
|
20241028,105300,392178978,1068,1067,1068,1067,731
|
|
20241028,105200,391398280,1067,1067,1067,1067,40
|
|
20241028,105100,391355600,1066,1067,1067,1065,34
|
|
20241028,105000,391319344,1067,1069,1069,1067,512
|
|
20241028,104900,390773000,1064,1064,1064,1064,0
|
|
20241028,104800,390773000,1064,1065,1065,1064,1378
|
|
20241028,104700,389306430,1067,1065,1067,1065,4898
|
|
20241028,104600,384080462,1061,1061,1065,1061,805
|
|
20241028,104500,383224274,1060,1065,1065,1060,10
|
|
20241028,104400,383213669,1060,1057,1060,1057,1881
|
|
20241028,104300,381224245,1055,1055,1055,1055,0
|
|
20241028,104200,381224245,1055,1055,1055,1055,16
|
|
20241028,104100,381207365,1055,1055,1055,1055,0
|
|
20241028,104000,381207365,1055,1055,1055,1055,874
|
|
20241028,103900,380285295,1055,1055,1055,1055,100
|
|
20241028,103800,380179795,1055,1057,1057,1055,1763
|
|
20241028,103700,378319597,1056,1056,1057,1056,41
|
|
20241028,103600,378276269,1056,1056,1056,1056,1605
|
|
20241028,103500,376581389,1057,1057,1057,1057,137
|
|
20241028,103400,376436580,1057,1057,1057,1057,0
|
|
20241028,103300,376436580,1057,1058,1058,1057,283
|
|
20241028,103200,376137181,1058,1059,1060,1058,488
|
|
20241028,103100,375620828,1062,1058,1062,1058,21
|
|
20241028,103000,375598550,1058,1058,1058,1058,568
|
|
20241028,102900,374997606,1058,1059,1059,1058,11605
|
|
20241028,102800,362717035,1059,1060,1060,1059,48
|
|
20241028,102700,362666180,1059,1059,1059,1059,9
|
|
20241028,102600,362656649,1059,1059,1059,1059,0
|
|
20241028,102500,362656649,1059,1059,1059,1059,0
|
|
20241028,102400,362656649,1059,1060,1060,1059,508
|
|
20241028,102300,362118597,1060,1067,1067,1060,140
|
|
20241028,102200,361969357,1059,1059,1059,1059,0
|
|
20241028,102100,361969357,1059,1059,1059,1059,437
|
|
20241028,102000,361506574,1059,1059,1059,1059,4
|
|
20241028,101900,361502338,1059,1068,1068,1059,1196
|
|
20241028,101800,360233102,1068,1068,1068,1068,700
|
|
20241028,101700,359485502,1070,1070,1070,1070,17
|
|
20241028,101600,359467312,1070,1070,1070,1070,4252
|
|
20241028,101500,354917672,1068,1064,1068,1064,3500
|
|
20241028,101400,351187179,1063,1062,1063,1062,2980
|
|
20241028,101300,348020439,1062,1062,1062,1062,596
|
|
20241028,101200,347387487,1062,1063,1063,1062,3378
|
|
20241028,101100,343797305,1062,1058,1062,1058,8055
|
|
20241028,101000,335255876,1058,1058,1058,1058,5
|
|
20241028,100900,335250586,1057,1056,1057,1056,3
|
|
20241028,100800,335247416,1057,1057,1057,1057,606
|
|
20241028,100700,334606874,1058,1059,1059,1058,162
|
|
20241028,100600,334435462,1059,1054,1059,1054,7459
|
|
20241028,100500,326545035,1050,1050,1050,1050,512
|
|
20241028,100400,326007435,1050,1050,1057,1049,28568
|
|
20241028,100300,295894351,1050,1050,1050,1050,33
|
|
20241028,100200,295859701,1052,1050,1052,1050,105
|
|
20241028,100100,295749445,1050,1050,1050,1050,1
|
|
20241028,100000,295748395,1049,1050,1050,1049,2275
|
|
20241028,095900,293361913,1050,1048,1050,1048,251
|
|
20241028,095800,293098441,1046,1046,1046,1046,236
|
|
20241028,095700,292851585,1046,1046,1046,1046,234
|
|
20241028,095600,292606821,1046,1046,1046,1046,492
|
|
20241028,095500,292092189,1046,1048,1048,1046,2587
|
|
20241028,095400,289381281,1050,1054,1054,1048,754
|
|
20241028,095300,288590891,1054,1045,1054,1045,1709
|
|
20241028,095200,286793205,1045,1047,1047,1045,3229
|
|
20241028,095100,283415248,1047,1045,1047,1045,856
|
|
20241028,095000,282520288,1045,1046,1048,1045,6773
|
|
20241028,094900,275436846,1048,1048,1048,1046,10373
|
|
20241028,094800,264585018,1048,1047,1052,1047,2777
|
|
20241028,094700,261675638,1047,1047,1047,1047,3672
|
|
20241028,094600,257831054,1047,1048,1048,1046,4124
|
|
20241028,094500,253511641,1049,1052,1055,1049,14345
|
|
20241028,094400,238446594,1052,1055,1055,1052,696
|
|
20241028,094300,237713515,1055,1056,1056,1055,662
|
|
20241028,094200,237015099,1055,1057,1057,1053,3541
|
|
20241028,094100,233281760,1057,1057,1057,1057,1651
|
|
20241028,094000,231536653,1057,1057,1059,1053,259
|
|
20241028,093900,231263460,1059,1060,1060,1053,1469
|
|
20241028,093800,229715180,1060,1054,1061,1054,5309
|
|
20241028,093700,224103495,1054,1054,1054,1051,4732
|
|
20241028,093600,219120703,1054,1066,1068,1052,45761
|
|
20241028,093500,170705828,1067,1067,1069,1067,2125
|
|
20241028,093400,168437985,1067,1068,1069,1067,1749
|
|
20241028,093300,166569628,1068,1067,1068,1067,366
|
|
20241028,093200,166178912,1069,1070,1070,1067,1126
|
|
20241028,093100,164977260,1068,1069,1069,1068,5374
|
|
20241028,093000,159235293,1069,1070,1073,1069,6880
|
|
20241028,092900,151874748,1070,1072,1072,1070,5216
|
|
20241028,092800,146289174,1072,1072,1072,1072,5194
|
|
20241028,092700,140721206,1072,1073,1073,1072,1107
|
|
20241028,092600,139533495,1073,1074,1074,1073,2108
|
|
20241028,092500,137271601,1074,1074,1074,1074,345
|
|
20241028,092400,136901071,1074,1073,1074,1073,2181
|
|
20241028,092300,134560299,1073,1074,1074,1073,436
|
|
20241028,092200,134092431,1074,1074,1074,1073,1431
|
|
20241028,092100,132555548,1075,1073,1075,1073,550
|
|
20241028,092000,131964849,1073,1074,1074,1073,667
|
|
20241028,091900,131248596,1074,1075,1075,1074,5012
|
|
20241028,091800,125865697,1074,1076,1076,1074,3216
|
|
20241028,091700,122409705,1076,1081,1081,1076,3700
|
|
20241028,091600,118415513,1088,1079,1088,1079,4800
|
|
20241028,091500,113203726,1079,1081,1081,1079,707
|
|
20241028,091400,112440459,1089,1076,1089,1076,3218
|
|
20241028,091300,108953176,1076,1074,1078,1074,3295
|
|
20241028,091200,105408368,1074,1076,1076,1074,5233
|
|
20241028,091100,99786271,1076,1076,1076,1074,3347
|
|
20241028,091000,96188694,1076,1084,1084,1076,10831
|
|
20241028,090900,84486997,1084,1084,1084,1084,2031
|
|
20241028,090800,82285393,1084,1087,1088,1083,3420
|
|
20241028,090700,78573777,1087,1083,1088,1083,7356
|
|
20241028,090600,70596907,1083,1076,1083,1076,1012
|
|
20241028,090500,69503460,1076,1076,1083,1076,7205
|
|
20241028,090400,61742681,1075,1076,1076,1074,2120
|
|
20241028,090300,59464206,1075,1075,1081,1075,11605
|
|
20241028,090200,46967043,1074,1087,1087,1074,12741
|
|
20241028,090100,33216285,1087,1093,1093,1087,9657
|
|
20241028,090000,22689280,1102,1103,1104,1090,20586
|