613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,191000,650409951,1022,1022,1022,1022,5507
|
|
20241029,190900,650409951,1022,1022,1022,1022,0
|
|
20241029,190800,650409951,1022,1022,1022,1022,0
|
|
20241029,190700,650409951,1022,1022,1022,1022,0
|
|
20241029,190600,650409951,1022,1022,1022,1022,0
|
|
20241029,190500,650409951,1022,1022,1022,1022,0
|
|
20241029,190400,650409951,1022,1022,1022,1022,0
|
|
20241029,190300,650409951,1022,1022,1022,1022,0
|
|
20241029,190200,650409951,1022,1022,1022,1022,0
|
|
20241029,190100,650409951,1022,1022,1022,1022,0
|
|
20241029,190000,650409951,1022,1022,1022,1022,0
|
|
20241029,185900,650409951,1022,1022,1022,1022,0
|
|
20241029,185800,650409951,1022,1022,1022,1022,0
|
|
20241029,185700,650409951,1022,1022,1022,1022,0
|
|
20241029,185600,650409951,1022,1022,1022,1022,0
|
|
20241029,185500,650409951,1022,1022,1022,1022,0
|
|
20241029,185400,650409951,1022,1022,1022,1022,0
|
|
20241029,185300,650409951,1022,1022,1022,1022,0
|
|
20241029,185200,650409951,1022,1022,1022,1022,0
|
|
20241029,185100,650409951,1022,1022,1022,1022,0
|
|
20241029,185000,650409951,1022,1022,1022,1022,0
|
|
20241029,184900,650409951,1022,1022,1022,1022,0
|
|
20241029,184800,650409951,1022,1022,1022,1022,0
|
|
20241029,184700,650409951,1022,1022,1022,1022,0
|
|
20241029,184600,650409951,1022,1022,1022,1022,0
|
|
20241029,184500,650409951,1022,1022,1022,1022,0
|
|
20241029,184400,650409951,1022,1022,1022,1022,0
|
|
20241029,184300,650409951,1022,1022,1022,1022,0
|
|
20241029,184200,650409951,1022,1022,1022,1022,0
|
|
20241029,184100,650409951,1022,1022,1022,1022,0
|
|
20241029,184000,650409951,1022,1022,1022,1022,5507
|
|
20241029,183900,650409951,1022,1022,1022,1022,0
|
|
20241029,183800,650409951,1022,1022,1022,1022,0
|
|
20241029,183700,650409951,1022,1022,1022,1022,0
|
|
20241029,183600,650409951,1022,1022,1022,1022,0
|
|
20241029,183500,650409951,1022,1022,1022,1022,0
|
|
20241029,183400,650409951,1022,1022,1022,1022,0
|
|
20241029,183300,650409951,1022,1022,1022,1022,0
|
|
20241029,183200,650409951,1022,1022,1022,1022,0
|
|
20241029,183100,650409951,1022,1022,1022,1022,0
|
|
20241029,183000,650409951,1022,1022,1022,1022,0
|
|
20241029,182900,650409951,1022,1022,1022,1022,0
|
|
20241029,182800,650409951,1022,1022,1022,1022,0
|
|
20241029,182700,650409951,1022,1022,1022,1022,0
|
|
20241029,182600,650409951,1022,1022,1022,1022,0
|
|
20241029,182500,650409951,1022,1022,1022,1022,0
|
|
20241029,182400,650409951,1022,1022,1022,1022,0
|
|
20241029,182300,650409951,1022,1022,1022,1022,0
|
|
20241029,182200,650409951,1022,1022,1022,1022,0
|
|
20241029,182100,650409951,1022,1022,1022,1022,0
|
|
20241029,182000,650409951,1022,1022,1022,1022,0
|
|
20241029,181900,650409951,1022,1022,1022,1022,0
|
|
20241029,181800,650409951,1022,1022,1022,1022,0
|
|
20241029,181700,650409951,1022,1022,1022,1022,0
|
|
20241029,181600,650409951,1022,1022,1022,1022,0
|
|
20241029,181500,650409951,1022,1022,1022,1022,0
|
|
20241029,181400,650409951,1022,1022,1022,1022,0
|
|
20241029,181300,650409951,1022,1022,1022,1022,0
|
|
20241029,181200,650409951,1022,1022,1022,1022,0
|
|
20241029,181100,650409951,1022,1022,1022,1022,0
|
|
20241029,181000,650409951,1022,1022,1022,1022,5507
|
|
20241029,180900,650409951,1022,1022,1022,1022,0
|
|
20241029,180800,650409951,1022,1022,1022,1022,0
|
|
20241029,180700,650409951,1022,1022,1022,1022,0
|
|
20241029,180600,650409951,1022,1022,1022,1022,0
|
|
20241029,180500,650409951,1022,1022,1022,1022,0
|
|
20241029,180400,650409951,1022,1022,1022,1022,0
|
|
20241029,180300,650409951,1022,1022,1022,1022,0
|
|
20241029,180200,650409951,1022,1022,1022,1022,0
|
|
20241029,180100,650409951,1022,1022,1022,1022,0
|
|
20241029,180000,650409951,1022,1022,1022,1022,0
|
|
20241029,175900,650409951,1022,1022,1022,1022,0
|
|
20241029,175800,650409951,1022,1022,1022,1022,0
|
|
20241029,175700,650409951,1022,1022,1022,1022,0
|
|
20241029,175600,650409951,1022,1022,1022,1022,0
|
|
20241029,175500,650409951,1022,1022,1022,1022,0
|
|
20241029,175400,650409951,1022,1022,1022,1022,0
|
|
20241029,175300,650409951,1022,1022,1022,1022,0
|
|
20241029,175200,650409951,1022,1022,1022,1022,0
|
|
20241029,175100,650409951,1022,1022,1022,1022,0
|
|
20241029,175000,650409951,1022,1022,1022,1022,0
|
|
20241029,174900,650409951,1022,1022,1022,1022,0
|
|
20241029,174800,650409951,1022,1022,1022,1022,0
|
|
20241029,174700,650409951,1022,1022,1022,1022,0
|
|
20241029,174600,650409951,1022,1022,1022,1022,0
|
|
20241029,174500,650409951,1022,1022,1022,1022,0
|
|
20241029,174400,650409951,1022,1022,1022,1022,0
|
|
20241029,174300,650409951,1022,1022,1022,1022,0
|
|
20241029,174200,650409951,1022,1022,1022,1022,0
|
|
20241029,174100,650409951,1022,1022,1022,1022,0
|
|
20241029,174000,650409951,1022,1022,1022,1022,5507
|
|
20241029,173900,650409951,1022,1022,1022,1022,0
|
|
20241029,173800,650409951,1022,1022,1022,1022,0
|
|
20241029,173700,650409951,1022,1022,1022,1022,0
|
|
20241029,173600,650409951,1022,1022,1022,1022,0
|
|
20241029,173500,650409951,1022,1022,1022,1022,0
|
|
20241029,173400,650409951,1022,1022,1022,1022,0
|
|
20241029,173300,650409951,1022,1022,1022,1022,0
|
|
20241029,173200,650409951,1022,1022,1022,1022,0
|
|
20241029,173100,650409951,1022,1022,1022,1022,0
|
|
20241029,173000,650409951,1022,1022,1022,1022,0
|
|
20241029,172900,650409951,1022,1022,1022,1022,0
|
|
20241029,172800,650409951,1022,1022,1022,1022,0
|
|
20241029,172700,650409951,1022,1022,1022,1022,0
|
|
20241029,172600,650409951,1022,1022,1022,1022,0
|
|
20241029,172500,650409951,1022,1022,1022,1022,0
|
|
20241029,172400,650409951,1022,1022,1022,1022,0
|
|
20241029,172300,650409951,1022,1022,1022,1022,0
|
|
20241029,172200,650409951,1022,1022,1022,1022,0
|
|
20241029,172100,650409951,1022,1022,1022,1022,0
|
|
20241029,172000,650409951,1022,1022,1022,1022,0
|
|
20241029,171900,650409951,1022,1022,1022,1022,0
|
|
20241029,171800,650409951,1022,1022,1022,1022,0
|
|
20241029,171700,650409951,1022,1022,1022,1022,0
|
|
20241029,171600,650409951,1022,1022,1022,1022,0
|
|
20241029,171500,650409951,1022,1022,1022,1022,0
|
|
20241029,171400,650409951,1022,1022,1022,1022,0
|
|
20241029,171300,650409951,1022,1022,1022,1022,0
|
|
20241029,171200,650409951,1022,1022,1022,1022,0
|
|
20241029,171100,650409951,1022,1022,1022,1022,0
|
|
20241029,171000,650409951,1022,1022,1022,1022,5507
|
|
20241029,170900,650409951,1022,1022,1022,1022,0
|
|
20241029,170800,650409951,1022,1022,1022,1022,0
|
|
20241029,170700,650409951,1022,1022,1022,1022,0
|
|
20241029,170600,650409951,1022,1022,1022,1022,0
|
|
20241029,170500,650409951,1022,1022,1022,1022,0
|
|
20241029,170400,650409951,1022,1022,1022,1022,0
|
|
20241029,170300,650409951,1022,1022,1022,1022,0
|
|
20241029,170200,650409951,1022,1022,1022,1022,0
|
|
20241029,170100,650409951,1022,1022,1022,1022,0
|
|
20241029,170000,650409951,1022,1022,1022,1022,0
|
|
20241029,165900,650409951,1022,1022,1022,1022,0
|
|
20241029,165800,650409951,1022,1022,1022,1022,0
|
|
20241029,165700,650409951,1022,1022,1022,1022,0
|
|
20241029,165600,650409951,1022,1022,1022,1022,0
|
|
20241029,165500,650409951,1022,1022,1022,1022,0
|
|
20241029,165400,650409951,1022,1022,1022,1022,0
|
|
20241029,165300,650409951,1022,1022,1022,1022,0
|
|
20241029,165200,650409951,1022,1022,1022,1022,0
|
|
20241029,165100,650409951,1022,1022,1022,1022,0
|
|
20241029,165000,650409951,1022,1022,1022,1022,0
|
|
20241029,164900,650409951,1022,1022,1022,1022,0
|
|
20241029,164800,650409951,1022,1022,1022,1022,0
|
|
20241029,164700,650409951,1022,1022,1022,1022,0
|
|
20241029,164600,650409951,1022,1022,1022,1022,0
|
|
20241029,164500,650409951,1022,1022,1022,1022,0
|
|
20241029,164400,650409951,1022,1022,1022,1022,0
|
|
20241029,164300,650409951,1022,1022,1022,1022,0
|
|
20241029,164200,650409951,1022,1022,1022,1022,0
|
|
20241029,164100,650409951,1022,1022,1022,1022,0
|
|
20241029,164000,650409951,1022,1022,1022,1022,5507
|
|
20241029,163900,650409951,1022,1022,1022,1022,0
|
|
20241029,163800,650409951,1022,1022,1022,1022,0
|
|
20241029,163700,650409951,1022,1022,1022,1022,0
|
|
20241029,163600,650409951,1022,1022,1022,1022,0
|
|
20241029,163500,650409951,1022,1022,1022,1022,0
|
|
20241029,163400,650409951,1022,1022,1022,1022,0
|
|
20241029,163300,650409951,1022,1022,1022,1022,0
|
|
20241029,163200,650409951,1022,1022,1022,1022,0
|
|
20241029,163100,650409951,1022,1022,1022,1022,0
|
|
20241029,163000,650409951,1022,1022,1022,1022,0
|
|
20241029,162900,650409951,1022,1022,1022,1022,0
|
|
20241029,162800,650409951,1022,1022,1022,1022,0
|
|
20241029,162700,650409951,1022,1022,1022,1022,0
|
|
20241029,162600,650409951,1022,1022,1022,1022,0
|
|
20241029,162500,650409951,1022,1022,1022,1022,0
|
|
20241029,162400,650409951,1022,1022,1022,1022,0
|
|
20241029,162300,650409951,1022,1022,1022,1022,0
|
|
20241029,162200,650409951,1022,1022,1022,1022,0
|
|
20241029,162100,650409951,1022,1022,1022,1022,0
|
|
20241029,162000,650409951,1022,1022,1022,1022,0
|
|
20241029,161900,650409951,1022,1022,1022,1022,0
|
|
20241029,161800,650409951,1022,1022,1022,1022,0
|
|
20241029,161700,650409951,1022,1022,1022,1022,0
|
|
20241029,161600,650409951,1022,1022,1022,1022,0
|
|
20241029,161500,650409951,1022,1022,1022,1022,0
|
|
20241029,161400,650409951,1022,1022,1022,1022,0
|
|
20241029,161300,650409951,1022,1022,1022,1022,0
|
|
20241029,161200,650409951,1022,1022,1022,1022,0
|
|
20241029,161100,650409951,1022,1022,1022,1022,0
|
|
20241029,161000,650409951,1022,1022,1022,1022,5507
|
|
20241029,160900,650409951,1022,1022,1022,1022,0
|
|
20241029,160800,650409951,1022,1022,1022,1022,0
|
|
20241029,160700,650409951,1022,1022,1022,1022,0
|
|
20241029,160600,650409951,1022,1022,1022,1022,0
|
|
20241029,160500,650409951,1022,1022,1022,1022,0
|
|
20241029,160400,650409951,1022,1022,1022,1022,0
|
|
20241029,160300,650409951,1022,1022,1022,1022,0
|
|
20241029,160200,650409951,1022,1022,1022,1022,0
|
|
20241029,160100,650409951,1022,1022,1022,1022,0
|
|
20241029,160000,650409951,1022,1022,1022,1022,0
|
|
20241029,155900,650409951,1022,1022,1022,1022,0
|
|
20241029,155800,650409951,1022,1022,1022,1022,0
|
|
20241029,155700,650409951,1022,1022,1022,1022,0
|
|
20241029,155600,650409951,1022,1022,1022,1022,0
|
|
20241029,155500,650409951,1022,1022,1022,1022,0
|
|
20241029,155400,650409951,1022,1022,1022,1022,0
|
|
20241029,155300,650409951,1022,1022,1022,1022,0
|
|
20241029,155200,650409951,1022,1022,1022,1022,0
|
|
20241029,155100,650409951,1022,1022,1022,1022,0
|
|
20241029,155000,650409951,1022,1022,1022,1022,0
|
|
20241029,154900,650409951,1022,1022,1022,1022,0
|
|
20241029,154800,650409951,1022,1022,1022,1022,0
|
|
20241029,154700,650409951,1022,1022,1022,1022,0
|
|
20241029,154600,650409951,1022,1022,1022,1022,0
|
|
20241029,154500,650409951,1022,1022,1022,1022,0
|
|
20241029,154400,650409951,1022,1022,1022,1022,0
|
|
20241029,154300,650409951,1022,1022,1022,1022,0
|
|
20241029,154200,650409951,1022,1022,1022,1022,0
|
|
20241029,154100,650409951,1022,1022,1022,1022,0
|
|
20241029,154000,650409951,1022,1022,1022,1022,5507
|
|
20241029,153900,650409951,1022,1022,1022,1022,0
|
|
20241029,153800,650409951,1022,1022,1022,1022,0
|
|
20241029,153700,650409951,1022,1022,1022,1022,0
|
|
20241029,153600,650409951,1022,1022,1022,1022,0
|
|
20241029,153500,650409951,1022,1022,1022,1022,0
|
|
20241029,153400,650409951,1022,1022,1022,1022,0
|
|
20241029,153300,650409951,1022,1022,1022,1022,0
|
|
20241029,153200,650409951,1022,1022,1022,1022,0
|
|
20241029,153100,650409951,1022,1022,1022,1022,0
|
|
20241029,153000,650409951,1022,1022,1022,1022,5507
|
|
20241029,152900,644781797,1022,1022,1022,1022,0
|
|
20241029,152800,644781797,1022,1022,1022,1022,0
|
|
20241029,152700,644781797,1022,1022,1022,1022,0
|
|
20241029,152600,644781797,1022,1022,1022,1022,0
|
|
20241029,152500,644781797,1022,1022,1022,1022,0
|
|
20241029,152400,644781797,1022,1022,1022,1022,0
|
|
20241029,152300,644781797,1022,1022,1022,1022,0
|
|
20241029,152200,644781797,1022,1022,1022,1022,0
|
|
20241029,152100,644781797,1022,1022,1022,1022,0
|
|
20241029,152000,644781797,1022,1022,1022,1022,0
|
|
20241029,151900,644781797,1022,1020,1023,1020,1510
|
|
20241029,151800,643239312,1020,1020,1020,1020,1
|
|
20241029,151700,643238292,1020,1020,1020,1020,600
|
|
20241029,151600,642626292,1022,1020,1022,1020,2503
|
|
20241029,151500,640068836,1020,1020,1020,1020,0
|
|
20241029,151400,640068836,1020,1020,1020,1020,527
|
|
20241029,151300,639531296,1019,1019,1019,1019,0
|
|
20241029,151200,639531296,1019,1019,1019,1019,0
|
|
20241029,151100,639531296,1019,1019,1019,1019,464
|
|
20241029,151000,639058480,1020,1020,1020,1020,1008
|
|
20241029,150900,638030320,1023,1018,1023,1018,2110
|
|
20241029,150800,635873643,1018,1018,1018,1018,911
|
|
20241029,150700,634946245,1023,1023,1023,1023,0
|
|
20241029,150600,634946245,1023,1023,1023,1023,0
|
|
20241029,150500,634946245,1023,1022,1023,1022,10
|
|
20241029,150400,634936024,1018,1018,1018,1018,500
|
|
20241029,150300,634427024,1017,1017,1017,1017,1
|
|
20241029,150200,634426007,1017,1017,1024,1017,6
|
|
20241029,150100,634419898,1017,1019,1024,1017,27
|
|
20241029,150000,634392418,1019,1019,1019,1019,1746
|
|
20241029,145900,632613244,1024,1024,1024,1024,0
|
|
20241029,145800,632613244,1024,1024,1024,1024,0
|
|
20241029,145700,632613244,1024,1021,1024,1020,34
|
|
20241029,145600,632578524,1020,1021,1021,1020,200
|
|
20241029,145500,632374506,1026,1025,1026,1025,20
|
|
20241029,145400,632354004,1020,1021,1021,1015,7225
|
|
20241029,145300,625003042,1023,1023,1023,1023,0
|
|
20241029,145200,625003042,1023,1023,1023,1023,1
|
|
20241029,145100,625002019,1022,1022,1022,1022,1
|
|
20241029,145000,625000997,1023,1023,1026,1023,1609
|
|
20241029,144900,623352164,1021,1021,1021,1021,4552
|
|
20241029,144800,618704572,1020,1020,1020,1020,0
|
|
20241029,144700,618704572,1020,1020,1020,1020,1027
|
|
20241029,144600,617657032,1019,1019,1019,1019,88
|
|
20241029,144500,617567360,1019,1021,1021,1019,772
|
|
20241029,144400,616780185,1021,1021,1021,1021,448
|
|
20241029,144300,616322777,1023,1023,1023,1023,0
|
|
20241029,144200,616322777,1023,1022,1023,1022,401
|
|
20241029,144100,615912954,1021,1021,1021,1021,72
|
|
20241029,144000,615839442,1023,1023,1023,1023,1
|
|
20241029,143900,615838419,1022,1023,1023,1022,632
|
|
20241029,143800,615192049,1024,1021,1024,1021,3007
|
|
20241029,143700,612117653,1021,1021,1021,1021,200
|
|
20241029,143600,611913453,1020,1020,1020,1020,0
|
|
20241029,143500,611913453,1020,1020,1020,1020,755
|
|
20241029,143400,611143353,1020,1020,1020,1020,500
|
|
20241029,143300,610633353,1021,1021,1021,1021,500
|
|
20241029,143200,610122853,1021,1020,1021,1020,1289
|
|
20241029,143100,608807598,1020,1020,1020,1019,112
|
|
20241029,143000,608693360,1019,1020,1020,1019,619
|
|
20241029,142900,608062598,1020,1020,1020,1020,541
|
|
20241029,142800,607510778,1021,1021,1021,1021,972
|
|
20241029,142700,606518366,1019,1019,1019,1019,1
|
|
20241029,142600,606517347,1021,1021,1021,1021,2
|
|
20241029,142500,606515305,1021,1019,1021,1019,1689
|
|
20241029,142400,604792228,1020,1020,1020,1020,0
|
|
20241029,142300,604792228,1020,1020,1020,1020,19
|
|
20241029,142200,604772848,1020,1019,1020,1019,200
|
|
20241029,142100,604569047,1018,1016,1018,1016,363
|
|
20241029,142000,604199537,1018,1017,1018,1016,487
|
|
20241029,141900,603704675,1017,1016,1017,1016,56
|
|
20241029,141800,603647747,1018,1018,1018,1018,1
|
|
20241029,141700,603646729,1018,1018,1018,1018,0
|
|
20241029,141600,603646729,1018,1018,1018,1018,1
|
|
20241029,141500,603645711,1016,1019,1019,1016,82
|
|
20241029,141400,603562393,1019,1019,1019,1019,0
|
|
20241029,141300,603562393,1019,1019,1019,1019,792
|
|
20241029,141200,602755345,1019,1019,1019,1019,10
|
|
20241029,141100,602745155,1019,1019,1019,1019,0
|
|
20241029,141000,602745155,1019,1017,1019,1017,1760
|
|
20241029,140900,600953169,1018,1018,1018,1018,21
|
|
20241029,140800,600931791,1017,1017,1018,1017,96
|
|
20241029,140700,600834151,1017,1017,1017,1017,100
|
|
20241029,140600,600732451,1017,1017,1017,1017,295
|
|
20241029,140500,600432436,1017,1017,1017,1017,5
|
|
20241029,140400,600427351,1016,1016,1016,1016,0
|
|
20241029,140300,600427351,1016,1016,1016,1016,1077
|
|
20241029,140200,599333119,1016,1016,1016,1016,3
|
|
20241029,140100,599330071,1015,1015,1015,1015,183
|
|
20241029,140000,599144326,1015,1015,1015,1015,998
|
|
20241029,135900,598131356,1015,1015,1015,1015,2
|
|
20241029,135800,598129326,1014,1014,1014,1014,21
|
|
20241029,135700,598108032,1014,1014,1014,1014,0
|
|
20241029,135600,598108032,1014,1014,1014,1014,0
|
|
20241029,135500,598108032,1014,1014,1014,1014,422
|
|
20241029,135400,597680124,1015,1016,1016,1015,79
|
|
20241029,135300,597599938,1014,1014,1014,1014,0
|
|
20241029,135200,597599938,1014,1014,1014,1014,11
|
|
20241029,135100,597588784,1016,1016,1016,1016,0
|
|
20241029,135000,597588784,1016,1016,1016,1016,0
|
|
20241029,134900,597588784,1016,1016,1016,1016,101
|
|
20241029,134800,597486168,1017,1016,1017,1013,294
|
|
20241029,134700,597187509,1016,1017,1017,1016,12
|
|
20241029,134600,597175315,1016,1014,1017,1014,237
|
|
20241029,134500,596934935,1014,1014,1014,1014,133
|
|
20241029,134400,596800073,1013,1014,1014,1013,516
|
|
20241029,134300,596277349,1014,1014,1014,1014,12
|
|
20241029,134200,596265181,1014,1014,1014,1014,23
|
|
20241029,134100,596241859,1015,1015,1015,1015,554
|
|
20241029,134000,595679549,1017,1017,1017,1015,113
|
|
20241029,133900,595564836,1017,1015,1017,1015,416
|
|
20241029,133800,595142586,1017,1017,1017,1017,6
|
|
20241029,133700,595136484,1017,1017,1017,1015,12
|
|
20241029,133600,595124286,1015,1016,1016,1015,549
|
|
20241029,133500,594567002,1016,1016,1016,1016,16
|
|
20241029,133400,594550746,1016,1016,1016,1016,0
|
|
20241029,133300,594550746,1016,1015,1016,1015,301
|
|
20241029,133200,594244931,1015,1015,1015,1015,623
|
|
20241029,133100,593612586,1015,1015,1015,1015,0
|
|
20241029,133000,593612586,1015,1015,1015,1015,1
|
|
20241029,132900,593611571,1015,1015,1015,1015,0
|
|
20241029,132800,593611571,1015,1015,1015,1015,286
|
|
20241029,132700,593321281,1015,1015,1015,1015,0
|
|
20241029,132600,593321281,1015,1015,1015,1015,0
|
|
20241029,132500,593321281,1015,1015,1015,1015,0
|
|
20241029,132400,593321281,1015,1015,1015,1015,0
|
|
20241029,132300,593321281,1015,1015,1015,1015,0
|
|
20241029,132200,593321281,1015,1015,1015,1015,0
|
|
20241029,132100,593321281,1015,1015,1015,1015,0
|
|
20241029,132000,593321281,1015,1015,1015,1015,0
|
|
20241029,131900,593321281,1015,1015,1015,1015,34
|
|
20241029,131800,593286771,1015,1013,1015,1013,1714
|
|
20241029,131700,591550061,1015,1013,1015,1013,70
|
|
20241029,131600,591479149,1015,1015,1015,1015,7
|
|
20241029,131500,591472044,1015,1015,1015,1015,107
|
|
20241029,131400,591363439,1013,1013,1013,1013,888
|
|
20241029,131300,590463895,1013,1013,1013,1013,8
|
|
20241029,131200,590455791,1015,1015,1015,1015,3218
|
|
20241029,131100,587189521,1015,1015,1015,1015,5635
|
|
20241029,131000,581469996,1015,1015,1015,1015,4
|
|
20241029,130900,581465936,1015,1015,1015,1015,4
|
|
20241029,130800,581461876,1017,1017,1017,1017,3
|
|
20241029,130700,581458825,1017,1014,1017,1014,684
|
|
20241029,130600,580764087,1014,1014,1014,1014,734
|
|
20241029,130500,580019811,1014,1014,1014,1014,266
|
|
20241029,130400,579750087,1014,1014,1014,1014,1
|
|
20241029,130300,579749073,1013,1014,1014,1013,195
|
|
20241029,130200,579551526,1014,1014,1014,1014,222
|
|
20241029,130100,579326418,1014,1014,1014,1014,5
|
|
20241029,130000,579321348,1014,1014,1014,1014,3
|
|
20241029,125900,579318306,1014,1014,1014,1014,0
|
|
20241029,125800,579318306,1014,1013,1014,1013,62
|
|
20241029,125700,579255495,1013,1013,1013,1013,0
|
|
20241029,125600,579255495,1013,1012,1013,1012,2228
|
|
20241029,125500,577000629,1011,1010,1011,1010,1003
|
|
20241029,125400,575987596,1011,1010,1011,1010,2
|
|
20241029,125300,575985575,1010,1012,1012,1007,1302
|
|
20241029,125200,574673758,1008,1012,1012,1008,312
|
|
20241029,125100,574358822,1012,1012,1012,1012,0
|
|
20241029,125000,574358822,1012,1012,1012,1012,25
|
|
20241029,124900,574333522,1009,1010,1010,1009,1903
|
|
20241029,124800,572413390,1010,1012,1012,1010,539
|
|
20241029,124700,571868435,1013,1014,1014,1013,894
|
|
20241029,124600,570962334,1014,1016,1016,1014,4723
|
|
20241029,124500,566168750,1015,1016,1016,1015,144
|
|
20241029,124400,566022448,1016,1017,1017,1016,316
|
|
20241029,124300,565701382,1016,1016,1017,1016,82
|
|
20241029,124200,565618069,1018,1015,1018,1015,310
|
|
20241029,124100,565302731,1017,1015,1017,1014,555
|
|
20241029,124000,564738807,1015,1015,1015,1015,1
|
|
20241029,123900,564737792,1015,1014,1016,1014,1035
|
|
20241029,123800,563688254,1014,1016,1016,1014,669
|
|
20241029,123700,563009593,1015,1014,1015,1014,75
|
|
20241029,123600,562933484,1014,1014,1014,1014,2
|
|
20241029,123500,562931456,1014,1014,1014,1014,0
|
|
20241029,123400,562931456,1014,1014,1014,1014,770
|
|
20241029,123300,562150676,1015,1015,1015,1015,204
|
|
20241029,123200,561943616,1015,1015,1015,1015,5100
|
|
20241029,123100,556767116,1013,1013,1013,1013,0
|
|
20241029,123000,556767116,1013,1013,1013,1013,19
|
|
20241029,122900,556747869,1013,1013,1013,1013,0
|
|
20241029,122800,556747869,1013,1013,1013,1013,96
|
|
20241029,122700,556650621,1012,1012,1012,1012,3564
|
|
20241029,122600,553043853,1012,1012,1012,1012,0
|
|
20241029,122500,553043853,1012,1012,1012,1012,0
|
|
20241029,122400,553043853,1012,1012,1012,1012,2386
|
|
20241029,122300,550629221,1011,1011,1011,1011,50
|
|
20241029,122200,550578671,1012,1012,1012,1012,374
|
|
20241029,122100,550200183,1011,1012,1012,1011,56
|
|
20241029,122000,550143564,1011,1011,1011,1011,252
|
|
20241029,121900,549888792,1010,1010,1010,1010,11
|
|
20241029,121800,549877682,1010,1010,1010,1010,130
|
|
20241029,121700,549746382,1009,1010,1010,1009,476
|
|
20241029,121600,549265998,1010,1012,1012,1010,102
|
|
20241029,121500,549162778,1012,1012,1012,1011,152
|
|
20241029,121400,549008984,1013,1013,1013,1013,476
|
|
20241029,121300,548526796,1013,1013,1013,1013,0
|
|
20241029,121200,548526796,1013,1012,1013,1012,52
|
|
20241029,121100,548474170,1013,1013,1013,1013,124
|
|
20241029,121000,548348558,1013,1014,1020,1013,7320
|
|
20241029,120900,540930231,1021,1021,1021,1021,53
|
|
20241029,120800,540876118,1022,1013,1022,1013,15842
|
|
20241029,120700,524702464,1010,1010,1010,1010,580
|
|
20241029,120600,524116664,1010,1010,1010,1010,0
|
|
20241029,120500,524116664,1010,1010,1010,1010,2
|
|
20241029,120400,524114644,1007,1007,1007,1007,12
|
|
20241029,120300,524102560,1010,1010,1010,1010,258
|
|
20241029,120200,523841980,1010,1010,1010,1010,0
|
|
20241029,120100,523841980,1010,1010,1010,1010,0
|
|
20241029,120000,523841980,1010,1009,1010,1005,4514
|
|
20241029,115900,519300374,1009,1009,1009,1009,1269
|
|
20241029,115800,518019953,1009,1008,1009,1008,13
|
|
20241029,115700,518006839,1009,1009,1009,1009,20
|
|
20241029,115600,517986659,1010,1011,1011,1009,3336
|
|
20241029,115500,514617299,1010,1010,1010,1010,1085
|
|
20241029,115400,513521449,1010,1009,1010,1005,5018
|
|
20241029,115300,508458284,1010,1005,1010,1005,5218
|
|
20241029,115200,503193712,1005,1005,1005,1005,1
|
|
20241029,115100,503192707,1009,1005,1009,1005,83
|
|
20241029,115000,503109284,1005,1008,1008,1005,710
|
|
20241029,114900,502395731,1008,1009,1009,1008,41
|
|
20241029,114800,502354402,1008,1008,1008,1008,957
|
|
20241029,114700,501389746,1007,1006,1007,1006,116
|
|
20241029,114600,501272944,1006,1005,1006,1005,610
|
|
20241029,114500,500659394,1001,1001,1001,1001,0
|
|
20241029,114400,500659394,1001,1009,1009,999,52587
|
|
20241029,114300,447977683,1010,1010,1010,1010,500
|
|
20241029,114200,447472683,1010,1010,1010,1010,683
|
|
20241029,114100,446782853,1008,1010,1010,1008,4393
|
|
20241029,114000,442353123,1010,1010,1010,1010,0
|
|
20241029,113900,442353123,1010,1013,1013,1010,5000
|
|
20241029,113800,437302891,1013,1013,1013,1013,11
|
|
20241029,113700,437291748,1013,1013,1013,1013,3500
|
|
20241029,113600,433746248,1014,1010,1014,1010,3269
|
|
20241029,113500,430436897,1010,1010,1010,1010,800
|
|
20241029,113400,429628897,1010,1010,1010,1010,0
|
|
20241029,113300,429628897,1010,1010,1010,1010,1
|
|
20241029,113200,429627887,1013,1013,1013,1013,1464
|
|
20241029,113100,428144855,1008,1008,1008,1008,0
|
|
20241029,113000,428144855,1008,1008,1008,1008,0
|
|
20241029,112900,428144855,1008,1010,1010,1008,6000
|
|
20241029,112800,422093830,1010,1010,1010,1010,1
|
|
20241029,112700,422092820,1012,1010,1012,1010,506
|
|
20241029,112600,421581756,1009,1009,1009,1009,0
|
|
20241029,112500,421581756,1009,1010,1010,1009,101
|
|
20241029,112400,421479837,1010,1010,1010,1010,0
|
|
20241029,112300,421479837,1010,1010,1010,1010,0
|
|
20241029,112200,421479837,1010,1010,1010,1010,0
|
|
20241029,112100,421479837,1010,1010,1011,1010,2015
|
|
20241029,112000,419444656,1010,1010,1011,1010,164
|
|
20241029,111900,419279009,1010,1009,1010,1009,20
|
|
20241029,111800,419258810,1009,1010,1010,1009,117
|
|
20241029,111700,419140727,1010,1007,1010,1007,107
|
|
20241029,111600,419032975,1010,1008,1010,1007,3501
|
|
20241029,111500,415507012,1008,1008,1008,1008,131
|
|
20241029,111400,415374964,1011,1011,1011,1011,14
|
|
20241029,111300,415360810,1008,1008,1008,1008,11
|
|
20241029,111200,415349722,1013,1008,1013,1008,1320
|
|
20241029,111100,414013352,1008,1012,1012,1008,2230
|
|
20241029,111000,411765472,1013,1013,1013,1013,98
|
|
20241029,110900,411666198,1013,1013,1013,1013,61
|
|
20241029,110800,411604405,1013,1013,1013,1008,7592
|
|
20241029,110700,403938313,1013,1013,1013,1013,100
|
|
20241029,110600,403837013,1013,1013,1013,1013,100
|
|
20241029,110500,403735713,1010,1010,1010,1010,500
|
|
20241029,110400,403230713,1010,1010,1010,1010,0
|
|
20241029,110300,403230713,1010,1010,1010,1010,1301
|
|
20241029,110200,401916703,1014,1014,1014,1014,0
|
|
20241029,110100,401916703,1014,1014,1014,1014,2
|
|
20241029,110000,401914675,1014,1011,1014,1011,452
|
|
20241029,105900,401457403,1011,1011,1011,1011,1082
|
|
20241029,105800,400363501,1012,1014,1014,1012,60
|
|
20241029,105700,400302741,1014,1016,1016,1014,351
|
|
20241029,105600,399946207,1016,1015,1016,1011,20
|
|
20241029,105500,399925978,1014,1010,1014,1010,4901
|
|
20241029,105400,394975423,1010,1010,1010,1008,5008
|
|
20241029,105300,389917345,1007,1007,1007,1007,17
|
|
20241029,105200,389900226,1008,1010,1010,1008,2631
|
|
20241029,105100,387247400,1010,1014,1014,1009,549
|
|
20241029,105000,386690970,1014,1006,1014,1006,1367
|
|
20241029,104900,385307768,1006,1006,1009,1005,7151
|
|
20241029,104800,378120147,1006,1011,1013,1005,19192
|
|
20241029,104700,358749018,1014,1014,1014,1014,661
|
|
20241029,104600,358078764,1014,1014,1014,1010,14661
|
|
20241029,104500,343244681,1015,1015,1015,1015,101
|
|
20241029,104400,343142166,1015,1015,1017,1015,217
|
|
20241029,104300,342921879,1014,1015,1015,1014,800
|
|
20241029,104200,342110164,1018,1015,1018,1015,372
|
|
20241029,104100,341731840,1018,1015,1018,1015,708
|
|
20241029,104000,341012347,1015,1018,1018,1013,20613
|
|
20241029,103900,320081823,1018,1018,1019,1017,1848
|
|
20241029,103800,318201601,1018,1020,1020,1018,63
|
|
20241029,103700,318137435,1019,1018,1019,1018,36
|
|
20241029,103600,318100761,1017,1018,1018,1017,1100
|
|
20241029,103500,316981481,1017,1019,1020,1017,5016
|
|
20241029,103400,311877039,1020,1020,1020,1020,364
|
|
20241029,103300,311505759,1020,1020,1020,1020,577
|
|
20241029,103200,310917219,1021,1021,1021,1021,616
|
|
20241029,103100,310288283,1021,1022,1022,1021,992
|
|
20241029,103000,309275351,1022,1022,1022,1022,0
|
|
20241029,102900,309275351,1022,1022,1022,1022,24
|
|
20241029,102800,309250823,1022,1022,1022,1022,0
|
|
20241029,102700,309250823,1022,1020,1022,1020,80
|
|
20241029,102600,309169174,1018,1017,1018,1017,100
|
|
20241029,102500,309067424,1017,1018,1018,1017,498
|
|
20241029,102400,308560522,1017,1020,1020,1017,1406
|
|
20241029,102300,307130590,1017,1021,1021,1017,536
|
|
20241029,102200,306584198,1021,1021,1021,1021,0
|
|
20241029,102100,306584198,1021,1020,1022,1017,81
|
|
20241029,102000,306501635,1022,1020,1022,1017,11020
|
|
20241029,101900,295275844,1021,1022,1022,1020,679
|
|
20241029,101800,294582834,1023,1024,1024,1023,343
|
|
20241029,101700,294231942,1024,1024,1024,1024,0
|
|
20241029,101600,294231942,1024,1024,1024,1024,385
|
|
20241029,101500,293837702,1024,1024,1024,1024,0
|
|
20241029,101400,293837702,1024,1024,1024,1023,17
|
|
20241029,101300,293820295,1025,1025,1025,1025,284
|
|
20241029,101200,293529195,1025,1025,1025,1022,1041
|
|
20241029,101100,292465170,1025,1025,1025,1025,0
|
|
20241029,101000,292465170,1025,1025,1025,1025,56
|
|
20241029,100900,292407770,1025,1025,1025,1025,77
|
|
20241029,100800,292328845,1025,1025,1025,1025,2660
|
|
20241029,100700,289602345,1025,1020,1025,1020,7
|
|
20241029,100600,289595180,1020,1021,1021,1020,970
|
|
20241029,100500,288605633,1025,1025,1025,1025,100
|
|
20241029,100400,288503133,1025,1021,1025,1021,1850
|
|
20241029,100300,286614279,1021,1025,1025,1021,5280
|
|
20241029,100200,281223207,1025,1025,1025,1025,57
|
|
20241029,100100,281164782,1025,1025,1025,1025,10
|
|
20241029,100000,281154532,1021,1021,1021,1021,1695
|
|
20241029,095900,279423937,1025,1025,1025,1025,210
|
|
20241029,095800,279208687,1025,1024,1025,1024,103
|
|
20241029,095700,279103113,1018,1021,1021,1018,2710
|
|
20241029,095600,276341907,1021,1019,1021,1019,11181
|
|
20241029,095500,264938106,1019,1021,1021,1019,2478
|
|
20241029,095400,262411669,1021,1021,1025,1021,151
|
|
20241029,095300,262257494,1021,1025,1025,1021,1501
|
|
20241029,095200,260724969,1021,1021,1021,1021,205
|
|
20241029,095100,260515664,1021,1024,1024,1021,818
|
|
20241029,095000,259680438,1021,1022,1022,1020,2904
|
|
20241029,094900,256717533,1021,1022,1022,1020,15540
|
|
20241029,094800,240860489,1022,1028,1028,1021,9290
|
|
20241029,094700,231358163,1023,1026,1026,1023,2300
|
|
20241029,094600,229003215,1029,1027,1029,1026,86
|
|
20241029,094500,228914946,1028,1027,1029,1027,491
|
|
20241029,094400,228410387,1028,1028,1028,1028,208
|
|
20241029,094300,228196563,1028,1029,1029,1028,760
|
|
20241029,094200,227414776,1029,1029,1029,1029,165
|
|
20241029,094100,227244991,1029,1029,1029,1029,1494
|
|
20241029,094000,225707665,1029,1029,1029,1029,158
|
|
20241029,093900,225545083,1030,1029,1030,1029,168
|
|
20241029,093800,225372051,1028,1028,1028,1028,4693
|
|
20241029,093700,220547647,1028,1027,1028,1027,819
|
|
20241029,093600,219706533,1026,1025,1026,1025,1657
|
|
20241029,093500,218006557,1025,1027,1027,1021,1521
|
|
20241029,093400,216451385,1027,1022,1027,1020,6795
|
|
20241029,093300,209515613,1022,1022,1027,1022,1854
|
|
20241029,093200,207620820,1022,1026,1027,1022,12905
|
|
20241029,093100,194403708,1025,1025,1025,1025,499
|
|
20241029,093000,193892233,1025,1028,1028,1025,8366
|
|
20241029,092900,185308682,1028,1028,1028,1028,1902
|
|
20241029,092800,183353426,1028,1030,1030,1028,2006
|
|
20241029,092700,181289733,1030,1030,1030,1030,290
|
|
20241029,092600,180991033,1030,1032,1032,1030,435
|
|
20241029,092500,180542678,1032,1031,1032,1030,7906
|
|
20241029,092400,172391709,1031,1030,1031,1030,3000
|
|
20241029,092300,169299174,1026,1027,1028,1025,11437
|
|
20241029,092200,157565732,1027,1030,1030,1027,13742
|
|
20241029,092100,143435413,1030,1031,1031,1030,375
|
|
20241029,092000,143048881,1031,1031,1031,1030,4308
|
|
20241029,091900,138610764,1031,1031,1031,1031,779
|
|
20241029,091800,137807615,1031,1034,1035,1031,4583
|
|
20241029,091700,133078189,1035,1037,1037,1035,522
|
|
20241029,091600,132537467,1037,1037,1037,1037,163
|
|
20241029,091500,132368436,1037,1037,1037,1037,316
|
|
20241029,091400,132040744,1036,1036,1036,1036,373
|
|
20241029,091300,131654316,1036,1036,1036,1036,10
|
|
20241029,091200,131643956,1036,1029,1036,1029,15068
|
|
20241029,091100,116068125,1029,1032,1033,1029,13372
|
|
20241029,091000,102306727,1030,1034,1034,1030,13518
|
|
20241029,090900,88364335,1034,1041,1041,1034,16554
|
|
20241029,090800,71189055,1042,1051,1051,1042,22473
|
|
20241029,090700,47655050,1051,1050,1056,1050,2715
|
|
20241029,090600,44801173,1045,1045,1045,1044,10772
|
|
20241029,090500,33544935,1045,1051,1051,1041,18623
|
|
20241029,090400,14059024,1051,1058,1058,1051,5138
|
|
20241029,090300,8645876,1058,1062,1062,1058,4095
|
|
20241029,090200,4306214,1063,1065,1066,1063,873
|
|
20241029,090100,3376499,1064,1065,1065,1062,127
|
|
20241029,090000,3241562,1065,1066,1066,1064,3041
|