646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194300,649076170,1473,1473,1473,1473,7018
|
|
20241024,194200,649076170,1473,1473,1473,1473,0
|
|
20241024,194100,649076170,1473,1473,1473,1473,0
|
|
20241024,194000,649076170,1473,1473,1473,1473,0
|
|
20241024,193900,649076170,1473,1473,1473,1473,0
|
|
20241024,193800,649076170,1473,1473,1473,1473,0
|
|
20241024,193700,649076170,1473,1473,1473,1473,0
|
|
20241024,193600,649076170,1473,1473,1473,1473,0
|
|
20241024,193500,649076170,1473,1473,1473,1473,0
|
|
20241024,193400,649076170,1473,1473,1473,1473,0
|
|
20241024,193300,649076170,1473,1473,1473,1473,0
|
|
20241024,193200,649076170,1473,1473,1473,1473,0
|
|
20241024,193100,649076170,1473,1473,1473,1473,0
|
|
20241024,193000,649076170,1473,1473,1473,1473,0
|
|
20241024,192900,649076170,1473,1473,1473,1473,0
|
|
20241024,192800,649076170,1473,1473,1473,1473,0
|
|
20241024,192700,649076170,1473,1473,1473,1473,0
|
|
20241024,192600,649076170,1473,1473,1473,1473,0
|
|
20241024,192500,649076170,1473,1473,1473,1473,0
|
|
20241024,192400,649076170,1473,1473,1473,1473,0
|
|
20241024,192300,649076170,1473,1473,1473,1473,0
|
|
20241024,192200,649076170,1473,1473,1473,1473,0
|
|
20241024,192100,649076170,1473,1473,1473,1473,0
|
|
20241024,192000,649076170,1473,1473,1473,1473,0
|
|
20241024,191900,649076170,1473,1473,1473,1473,0
|
|
20241024,191800,649076170,1473,1473,1473,1473,0
|
|
20241024,191700,649076170,1473,1473,1473,1473,0
|
|
20241024,191600,649076170,1473,1473,1473,1473,0
|
|
20241024,191500,649076170,1473,1473,1473,1473,0
|
|
20241024,191400,649076170,1473,1473,1473,1473,0
|
|
20241024,191300,649076170,1473,1473,1473,1473,7018
|
|
20241024,191200,649076170,1473,1473,1473,1473,0
|
|
20241024,191100,649076170,1473,1473,1473,1473,0
|
|
20241024,191000,649076170,1473,1473,1473,1473,0
|
|
20241024,190900,649076170,1473,1473,1473,1473,0
|
|
20241024,190800,649076170,1473,1473,1473,1473,0
|
|
20241024,190700,649076170,1473,1473,1473,1473,0
|
|
20241024,190600,649076170,1473,1473,1473,1473,0
|
|
20241024,190500,649076170,1473,1473,1473,1473,0
|
|
20241024,190400,649076170,1473,1473,1473,1473,0
|
|
20241024,190300,649076170,1473,1473,1473,1473,0
|
|
20241024,190200,649076170,1473,1473,1473,1473,0
|
|
20241024,190100,649076170,1473,1473,1473,1473,0
|
|
20241024,190000,649076170,1473,1473,1473,1473,0
|
|
20241024,185900,649076170,1473,1473,1473,1473,0
|
|
20241024,185800,649076170,1473,1473,1473,1473,0
|
|
20241024,185700,649076170,1473,1473,1473,1473,0
|
|
20241024,185600,649076170,1473,1473,1473,1473,0
|
|
20241024,185500,649076170,1473,1473,1473,1473,0
|
|
20241024,185400,649076170,1473,1473,1473,1473,0
|
|
20241024,185300,649076170,1473,1473,1473,1473,0
|
|
20241024,185200,649076170,1473,1473,1473,1473,0
|
|
20241024,185100,649076170,1473,1473,1473,1473,0
|
|
20241024,185000,649076170,1473,1473,1473,1473,0
|
|
20241024,184900,649076170,1473,1473,1473,1473,0
|
|
20241024,184800,649076170,1473,1473,1473,1473,0
|
|
20241024,184700,649076170,1473,1473,1473,1473,0
|
|
20241024,184600,649076170,1473,1473,1473,1473,0
|
|
20241024,184500,649076170,1473,1473,1473,1473,0
|
|
20241024,184400,649076170,1473,1473,1473,1473,0
|
|
20241024,184300,649076170,1473,1473,1473,1473,7018
|
|
20241024,184200,649076170,1473,1473,1473,1473,0
|
|
20241024,184100,649076170,1473,1473,1473,1473,0
|
|
20241024,184000,649076170,1473,1473,1473,1473,0
|
|
20241024,183900,649076170,1473,1473,1473,1473,0
|
|
20241024,183800,649076170,1473,1473,1473,1473,0
|
|
20241024,183700,649076170,1473,1473,1473,1473,0
|
|
20241024,183600,649076170,1473,1473,1473,1473,0
|
|
20241024,183500,649076170,1473,1473,1473,1473,0
|
|
20241024,183400,649076170,1473,1473,1473,1473,0
|
|
20241024,183300,649076170,1473,1473,1473,1473,0
|
|
20241024,183200,649076170,1473,1473,1473,1473,0
|
|
20241024,183100,649076170,1473,1473,1473,1473,0
|
|
20241024,183000,649076170,1473,1473,1473,1473,0
|
|
20241024,182900,649076170,1473,1473,1473,1473,0
|
|
20241024,182800,649076170,1473,1473,1473,1473,0
|
|
20241024,182700,649076170,1473,1473,1473,1473,0
|
|
20241024,182600,649076170,1473,1473,1473,1473,0
|
|
20241024,182500,649076170,1473,1473,1473,1473,0
|
|
20241024,182400,649076170,1473,1473,1473,1473,0
|
|
20241024,182300,649076170,1473,1473,1473,1473,0
|
|
20241024,182200,649076170,1473,1473,1473,1473,0
|
|
20241024,182100,649076170,1473,1473,1473,1473,0
|
|
20241024,182000,649076170,1473,1473,1473,1473,0
|
|
20241024,181900,649076170,1473,1473,1473,1473,0
|
|
20241024,181800,649076170,1473,1473,1473,1473,0
|
|
20241024,181700,649076170,1473,1473,1473,1473,0
|
|
20241024,181600,649076170,1473,1473,1473,1473,0
|
|
20241024,181500,649076170,1473,1473,1473,1473,0
|
|
20241024,181400,649076170,1473,1473,1473,1473,0
|
|
20241024,181300,649076170,1473,1473,1473,1473,7018
|
|
20241024,181200,649076170,1473,1473,1473,1473,0
|
|
20241024,181100,649076170,1473,1473,1473,1473,0
|
|
20241024,181000,649076170,1473,1473,1473,1473,0
|
|
20241024,180900,649076170,1473,1473,1473,1473,0
|
|
20241024,180800,649076170,1473,1473,1473,1473,0
|
|
20241024,180700,649076170,1473,1473,1473,1473,0
|
|
20241024,180600,649076170,1473,1473,1473,1473,0
|
|
20241024,180500,649076170,1473,1473,1473,1473,0
|
|
20241024,180400,649076170,1473,1473,1473,1473,0
|
|
20241024,180300,649076170,1473,1473,1473,1473,0
|
|
20241024,180200,649076170,1473,1473,1473,1473,0
|
|
20241024,180100,649076170,1473,1473,1473,1473,0
|
|
20241024,180000,649076170,1473,1473,1473,1473,0
|
|
20241024,175900,649076170,1473,1473,1473,1473,0
|
|
20241024,175800,649076170,1473,1473,1473,1473,0
|
|
20241024,175700,649076170,1473,1473,1473,1473,0
|
|
20241024,175600,649076170,1473,1473,1473,1473,0
|
|
20241024,175500,649076170,1473,1473,1473,1473,0
|
|
20241024,175400,649076170,1473,1473,1473,1473,0
|
|
20241024,175300,649076170,1473,1473,1473,1473,0
|
|
20241024,175200,649076170,1473,1473,1473,1473,0
|
|
20241024,175100,649076170,1473,1473,1473,1473,0
|
|
20241024,175000,649076170,1473,1473,1473,1473,0
|
|
20241024,174900,649076170,1473,1473,1473,1473,0
|
|
20241024,174800,649076170,1473,1473,1473,1473,0
|
|
20241024,174700,649076170,1473,1473,1473,1473,0
|
|
20241024,174600,649076170,1473,1473,1473,1473,0
|
|
20241024,174500,649076170,1473,1473,1473,1473,0
|
|
20241024,174400,649076170,1473,1473,1473,1473,0
|
|
20241024,174300,649076170,1473,1473,1473,1473,7018
|
|
20241024,174200,649076170,1473,1473,1473,1473,0
|
|
20241024,174100,649076170,1473,1473,1473,1473,0
|
|
20241024,174000,649076170,1473,1473,1473,1473,0
|
|
20241024,173900,649076170,1473,1473,1473,1473,0
|
|
20241024,173800,649076170,1473,1473,1473,1473,0
|
|
20241024,173700,649076170,1473,1473,1473,1473,0
|
|
20241024,173600,649076170,1473,1473,1473,1473,0
|
|
20241024,173500,649076170,1473,1473,1473,1473,0
|
|
20241024,173400,649076170,1473,1473,1473,1473,0
|
|
20241024,173300,649076170,1473,1473,1473,1473,0
|
|
20241024,173200,649076170,1473,1473,1473,1473,0
|
|
20241024,173100,649076170,1473,1473,1473,1473,0
|
|
20241024,173000,649076170,1473,1473,1473,1473,0
|
|
20241024,172900,649076170,1473,1473,1473,1473,0
|
|
20241024,172800,649076170,1473,1473,1473,1473,0
|
|
20241024,172700,649076170,1473,1473,1473,1473,0
|
|
20241024,172600,649076170,1473,1473,1473,1473,0
|
|
20241024,172500,649076170,1473,1473,1473,1473,0
|
|
20241024,172400,649076170,1473,1473,1473,1473,0
|
|
20241024,172300,649076170,1473,1473,1473,1473,0
|
|
20241024,172200,649076170,1473,1473,1473,1473,0
|
|
20241024,172100,649076170,1473,1473,1473,1473,0
|
|
20241024,172000,649076170,1473,1473,1473,1473,0
|
|
20241024,171900,649076170,1473,1473,1473,1473,0
|
|
20241024,171800,649076170,1473,1473,1473,1473,0
|
|
20241024,171700,649076170,1473,1473,1473,1473,0
|
|
20241024,171600,649076170,1473,1473,1473,1473,0
|
|
20241024,171500,649076170,1473,1473,1473,1473,0
|
|
20241024,171400,649076170,1473,1473,1473,1473,0
|
|
20241024,171300,649076170,1473,1473,1473,1473,7018
|
|
20241024,171200,649076170,1473,1473,1473,1473,0
|
|
20241024,171100,649076170,1473,1473,1473,1473,0
|
|
20241024,171000,649076170,1473,1473,1473,1473,0
|
|
20241024,170900,649076170,1473,1473,1473,1473,0
|
|
20241024,170800,649076170,1473,1473,1473,1473,0
|
|
20241024,170700,649076170,1473,1473,1473,1473,0
|
|
20241024,170600,649076170,1473,1473,1473,1473,0
|
|
20241024,170500,649076170,1473,1473,1473,1473,0
|
|
20241024,170400,649076170,1473,1473,1473,1473,0
|
|
20241024,170300,649076170,1473,1473,1473,1473,0
|
|
20241024,170200,649076170,1473,1473,1473,1473,0
|
|
20241024,170100,649076170,1473,1473,1473,1473,0
|
|
20241024,170000,649076170,1473,1473,1473,1473,0
|
|
20241024,165900,649076170,1473,1473,1473,1473,0
|
|
20241024,165800,649076170,1473,1473,1473,1473,0
|
|
20241024,165700,649076170,1473,1473,1473,1473,0
|
|
20241024,165600,649076170,1473,1473,1473,1473,0
|
|
20241024,165500,649076170,1473,1473,1473,1473,0
|
|
20241024,165400,649076170,1473,1473,1473,1473,0
|
|
20241024,165300,649076170,1473,1473,1473,1473,0
|
|
20241024,165200,649076170,1473,1473,1473,1473,0
|
|
20241024,165100,649076170,1473,1473,1473,1473,0
|
|
20241024,165000,649076170,1473,1473,1473,1473,0
|
|
20241024,164900,649076170,1473,1473,1473,1473,0
|
|
20241024,164800,649076170,1473,1473,1473,1473,0
|
|
20241024,164700,649076170,1473,1473,1473,1473,0
|
|
20241024,164600,649076170,1473,1473,1473,1473,0
|
|
20241024,164500,649076170,1473,1473,1473,1473,0
|
|
20241024,164400,649076170,1473,1473,1473,1473,0
|
|
20241024,164300,649076170,1473,1473,1473,1473,7018
|
|
20241024,164200,649076170,1473,1473,1473,1473,0
|
|
20241024,164100,649076170,1473,1473,1473,1473,0
|
|
20241024,164000,649076170,1473,1473,1473,1473,0
|
|
20241024,163900,649076170,1473,1473,1473,1473,0
|
|
20241024,163800,649076170,1473,1473,1473,1473,0
|
|
20241024,163700,649076170,1473,1473,1473,1473,0
|
|
20241024,163600,649076170,1473,1473,1473,1473,0
|
|
20241024,163500,649076170,1473,1473,1473,1473,0
|
|
20241024,163400,649076170,1473,1473,1473,1473,0
|
|
20241024,163300,649076170,1473,1473,1473,1473,0
|
|
20241024,163200,649076170,1473,1473,1473,1473,0
|
|
20241024,163100,649076170,1473,1473,1473,1473,0
|
|
20241024,163000,649076170,1473,1473,1473,1473,0
|
|
20241024,162900,649076170,1473,1473,1473,1473,0
|
|
20241024,162800,649076170,1473,1473,1473,1473,0
|
|
20241024,162700,649076170,1473,1473,1473,1473,0
|
|
20241024,162600,649076170,1473,1473,1473,1473,0
|
|
20241024,162500,649076170,1473,1473,1473,1473,0
|
|
20241024,162400,649076170,1473,1473,1473,1473,0
|
|
20241024,162300,649076170,1473,1473,1473,1473,0
|
|
20241024,162200,649076170,1473,1473,1473,1473,0
|
|
20241024,162100,649076170,1473,1473,1473,1473,0
|
|
20241024,162000,649076170,1473,1473,1473,1473,0
|
|
20241024,161900,649076170,1473,1473,1473,1473,0
|
|
20241024,161800,649076170,1473,1473,1473,1473,0
|
|
20241024,161700,649076170,1473,1473,1473,1473,0
|
|
20241024,161600,649076170,1473,1473,1473,1473,0
|
|
20241024,161500,649076170,1473,1473,1473,1473,0
|
|
20241024,161400,649076170,1473,1473,1473,1473,0
|
|
20241024,161300,649076170,1473,1473,1473,1473,7018
|
|
20241024,161200,649076170,1473,1473,1473,1473,0
|
|
20241024,161100,649076170,1473,1473,1473,1473,0
|
|
20241024,161000,649076170,1473,1473,1473,1473,0
|
|
20241024,160900,649076170,1473,1473,1473,1473,0
|
|
20241024,160800,649076170,1473,1473,1473,1473,0
|
|
20241024,160700,649076170,1473,1473,1473,1473,0
|
|
20241024,160600,649076170,1473,1473,1473,1473,0
|
|
20241024,160500,649076170,1473,1473,1473,1473,0
|
|
20241024,160400,649076170,1473,1473,1473,1473,0
|
|
20241024,160300,649076170,1473,1473,1473,1473,0
|
|
20241024,160200,649076170,1473,1473,1473,1473,0
|
|
20241024,160100,649076170,1473,1473,1473,1473,0
|
|
20241024,160000,649076170,1473,1473,1473,1473,0
|
|
20241024,155900,649076170,1473,1473,1473,1473,0
|
|
20241024,155800,649076170,1473,1473,1473,1473,0
|
|
20241024,155700,649076170,1473,1473,1473,1473,0
|
|
20241024,155600,649076170,1473,1473,1473,1473,0
|
|
20241024,155500,649076170,1473,1473,1473,1473,0
|
|
20241024,155400,649076170,1473,1473,1473,1473,0
|
|
20241024,155300,649076170,1473,1473,1473,1473,0
|
|
20241024,155200,649076170,1473,1473,1473,1473,0
|
|
20241024,155100,649076170,1473,1473,1473,1473,0
|
|
20241024,155000,649076170,1473,1473,1473,1473,0
|
|
20241024,154900,649076170,1473,1473,1473,1473,0
|
|
20241024,154800,649076170,1473,1473,1473,1473,0
|
|
20241024,154700,649076170,1473,1473,1473,1473,0
|
|
20241024,154600,649076170,1473,1473,1473,1473,0
|
|
20241024,154500,649076170,1473,1473,1473,1473,0
|
|
20241024,154400,649076170,1473,1473,1473,1473,0
|
|
20241024,154300,649076170,1473,1473,1473,1473,7018
|
|
20241024,154200,649076170,1473,1473,1473,1473,0
|
|
20241024,154100,649076170,1473,1473,1473,1473,0
|
|
20241024,154000,649076170,1473,1473,1473,1473,0
|
|
20241024,153900,649076170,1473,1473,1473,1473,0
|
|
20241024,153800,649076170,1473,1473,1473,1473,0
|
|
20241024,153700,649076170,1473,1473,1473,1473,0
|
|
20241024,153600,649076170,1473,1473,1473,1473,0
|
|
20241024,153500,649076170,1473,1473,1473,1473,0
|
|
20241024,153400,649076170,1473,1473,1473,1473,0
|
|
20241024,153300,649076170,1473,1473,1473,1473,0
|
|
20241024,153200,649076170,1473,1473,1473,1473,0
|
|
20241024,153100,649076170,1473,1473,1473,1473,0
|
|
20241024,153000,649076170,1473,1473,1473,1473,7018
|
|
20241024,152900,638738656,1464,1464,1464,1464,0
|
|
20241024,152800,638738656,1464,1464,1464,1464,0
|
|
20241024,152700,638738656,1464,1464,1464,1464,0
|
|
20241024,152600,638738656,1464,1464,1464,1464,0
|
|
20241024,152500,638738656,1464,1464,1464,1464,0
|
|
20241024,152400,638738656,1464,1464,1464,1464,0
|
|
20241024,152300,638738656,1464,1464,1464,1464,0
|
|
20241024,152200,638738656,1464,1464,1464,1464,0
|
|
20241024,152100,638738656,1464,1464,1464,1464,0
|
|
20241024,152000,638738656,1464,1464,1464,1464,0
|
|
20241024,151900,638738656,1464,1466,1473,1464,1787
|
|
20241024,151800,636118673,1464,1468,1468,1464,5049
|
|
20241024,151700,628723685,1468,1468,1468,1468,9572
|
|
20241024,151600,614671989,1467,1473,1473,1467,4701
|
|
20241024,151500,607772852,1469,1473,1474,1469,1207
|
|
20241024,151400,605995865,1473,1473,1473,1464,11955
|
|
20241024,151300,588478096,1473,1470,1473,1468,760
|
|
20241024,151200,587361387,1470,1470,1470,1470,501
|
|
20241024,151100,586624917,1470,1473,1473,1470,8000
|
|
20241024,151000,574862933,1474,1474,1474,1474,401
|
|
20241024,150900,574271859,1475,1475,1475,1475,0
|
|
20241024,150800,574271859,1475,1475,1475,1475,0
|
|
20241024,150700,574271859,1475,1476,1476,1475,1725
|
|
20241024,150600,571726584,1478,1475,1478,1475,2514
|
|
20241024,150500,568018431,1475,1478,1478,1475,7663
|
|
20241024,150400,556709837,1478,1478,1478,1478,0
|
|
20241024,150300,556709837,1478,1478,1478,1478,0
|
|
20241024,150200,556709837,1478,1479,1479,1478,4574
|
|
20241024,150100,549947807,1479,1482,1482,1479,6237
|
|
20241024,150000,540721060,1482,1482,1483,1482,756
|
|
20241024,145900,539600586,1482,1477,1482,1477,467
|
|
20241024,145800,538910822,1481,1481,1481,1481,0
|
|
20241024,145700,538910822,1481,1482,1482,1481,1000
|
|
20241024,145600,537429322,1483,1483,1483,1483,0
|
|
20241024,145500,537429322,1483,1480,1483,1480,601
|
|
20241024,145400,536538942,1480,1479,1480,1479,418
|
|
20241024,145300,535920303,1479,1479,1479,1479,0
|
|
20241024,145200,535920303,1479,1479,1479,1479,0
|
|
20241024,145100,535920303,1479,1479,1479,1479,0
|
|
20241024,145000,535920303,1479,1479,1479,1479,248
|
|
20241024,144900,535553511,1475,1476,1476,1475,555
|
|
20241024,144800,534734883,1476,1476,1476,1476,105
|
|
20241024,144700,534579903,1476,1476,1476,1476,93
|
|
20241024,144600,534442635,1472,1480,1480,1472,12
|
|
20241024,144500,534424955,1480,1479,1480,1479,9
|
|
20241024,144400,534411642,1479,1479,1479,1479,0
|
|
20241024,144300,534411642,1479,1479,1479,1479,1
|
|
20241024,144200,534410163,1479,1474,1479,1470,2087
|
|
20241024,144100,531335331,1481,1481,1481,1481,0
|
|
20241024,144000,531335331,1481,1481,1481,1481,0
|
|
20241024,143900,531335331,1481,1476,1481,1475,524
|
|
20241024,143800,530561721,1475,1476,1476,1475,1339
|
|
20241024,143700,528586598,1481,1481,1481,1481,0
|
|
20241024,143600,528586598,1481,1481,1481,1481,50
|
|
20241024,143500,528512548,1481,1481,1481,1481,250
|
|
20241024,143400,528142298,1481,1481,1481,1481,253
|
|
20241024,143300,527767605,1475,1476,1476,1475,4677
|
|
20241024,143200,520865517,1482,1482,1482,1482,0
|
|
20241024,143100,520865517,1482,1482,1482,1482,1
|
|
20241024,143000,520864035,1480,1478,1482,1478,2901
|
|
20241024,142900,516576153,1482,1476,1482,1476,329
|
|
20241024,142800,516090543,1478,1483,1483,1478,2806
|
|
20241024,142700,511942845,1483,1484,1484,1483,35
|
|
20241024,142600,511890915,1485,1485,1485,1485,0
|
|
20241024,142500,511890915,1485,1480,1485,1478,3378
|
|
20241024,142400,506896769,1480,1481,1481,1480,4383
|
|
20241024,142300,500405924,1486,1486,1486,1486,0
|
|
20241024,142200,500405924,1486,1486,1486,1486,1
|
|
20241024,142100,500404438,1480,1487,1487,1480,594
|
|
20241024,142000,499521811,1480,1480,1481,1480,1026
|
|
20241024,141900,498002631,1488,1488,1488,1488,0
|
|
20241024,141800,498002631,1488,1488,1488,1488,1
|
|
20241024,141700,498001143,1480,1483,1483,1480,14000
|
|
20241024,141600,477260270,1484,1484,1484,1484,61
|
|
20241024,141500,477169746,1489,1484,1489,1484,1400
|
|
20241024,141400,475090146,1483,1483,1484,1483,8136
|
|
20241024,141300,463021249,1487,1487,1487,1487,70
|
|
20241024,141200,462917159,1490,1490,1490,1490,0
|
|
20241024,141100,462917159,1490,1490,1490,1490,204
|
|
20241024,141000,462613199,1491,1491,1491,1491,1
|
|
20241024,140900,462611708,1491,1491,1491,1491,0
|
|
20241024,140800,462611708,1491,1491,1491,1491,0
|
|
20241024,140700,462611708,1491,1491,1491,1491,677
|
|
20241024,140600,461602301,1491,1491,1491,1491,0
|
|
20241024,140500,461602301,1491,1491,1491,1491,0
|
|
20241024,140400,461602301,1491,1488,1491,1488,2000
|
|
20241024,140300,458620753,1487,1487,1487,1487,0
|
|
20241024,140200,458620753,1487,1487,1487,1487,13
|
|
20241024,140100,458601422,1487,1487,1487,1487,10
|
|
20241024,140000,458586552,1487,1487,1487,1487,208
|
|
20241024,135900,458277256,1491,1491,1491,1491,0
|
|
20241024,135800,458277256,1491,1491,1491,1491,0
|
|
20241024,135700,458277256,1491,1491,1491,1491,0
|
|
20241024,135600,458277256,1491,1491,1491,1491,0
|
|
20241024,135500,458277256,1491,1491,1491,1491,0
|
|
20241024,135400,458277256,1491,1491,1491,1491,2373
|
|
20241024,135300,454739113,1491,1491,1491,1491,0
|
|
20241024,135200,454739113,1491,1491,1491,1491,2442
|
|
20241024,135100,451098091,1490,1487,1490,1487,9083
|
|
20241024,135000,437584440,1487,1483,1487,1483,4183
|
|
20241024,134900,431366426,1483,1487,1487,1483,548
|
|
20241024,134800,430552954,1488,1488,1488,1488,1
|
|
20241024,134700,430551466,1488,1488,1488,1488,0
|
|
20241024,134600,430551466,1488,1488,1488,1488,0
|
|
20241024,134500,430551466,1488,1488,1488,1488,0
|
|
20241024,134400,430551466,1488,1488,1488,1488,0
|
|
20241024,134300,430551466,1488,1488,1488,1488,0
|
|
20241024,134200,430551466,1488,1488,1488,1488,26
|
|
20241024,134100,430512778,1488,1488,1488,1488,266
|
|
20241024,134000,430116970,1489,1489,1489,1489,0
|
|
20241024,133900,430116970,1489,1489,1489,1489,0
|
|
20241024,133800,430116970,1489,1489,1489,1489,47
|
|
20241024,133700,430046987,1488,1488,1488,1488,0
|
|
20241024,133600,430046987,1488,1488,1488,1488,264
|
|
20241024,133500,429654155,1487,1487,1487,1487,92
|
|
20241024,133400,429517351,1482,1486,1486,1482,424
|
|
20241024,133300,428888609,1486,1487,1487,1486,47
|
|
20241024,133200,428818766,1487,1487,1487,1487,1
|
|
20241024,133100,428817279,1488,1488,1488,1488,0
|
|
20241024,133000,428817279,1488,1488,1488,1488,316
|
|
20241024,132900,428347071,1488,1488,1488,1488,100
|
|
20241024,132800,428198271,1490,1489,1490,1489,13
|
|
20241024,132700,428178913,1491,1491,1491,1491,0
|
|
20241024,132600,428178913,1491,1491,1491,1491,0
|
|
20241024,132500,428178913,1491,1491,1491,1491,0
|
|
20241024,132400,428178913,1491,1491,1491,1491,0
|
|
20241024,132300,428178913,1491,1491,1491,1491,0
|
|
20241024,132200,428178913,1491,1490,1491,1490,10
|
|
20241024,132100,428164004,1493,1493,1493,1493,0
|
|
20241024,132000,428164004,1493,1493,1493,1493,0
|
|
20241024,131900,428164004,1493,1490,1493,1490,2016
|
|
20241024,131800,425159335,1488,1488,1488,1488,300
|
|
20241024,131700,424712935,1488,1483,1490,1482,5379
|
|
20241024,131600,416724353,1485,1485,1485,1485,0
|
|
20241024,131500,416724353,1485,1485,1485,1485,0
|
|
20241024,131400,416724353,1485,1486,1486,1485,2705
|
|
20241024,131300,412707426,1485,1485,1485,1485,3300
|
|
20241024,131200,407806926,1486,1486,1486,1486,93
|
|
20241024,131100,407668728,1492,1492,1492,1492,0
|
|
20241024,131000,407668728,1492,1492,1492,1492,1
|
|
20241024,130900,407667236,1492,1485,1492,1485,382
|
|
20241024,130800,407099928,1491,1491,1491,1491,188
|
|
20241024,130700,406819620,1493,1493,1493,1493,1
|
|
20241024,130600,406818127,1495,1493,1495,1493,1064
|
|
20241024,130500,405228370,1493,1490,1493,1490,759
|
|
20241024,130400,404096788,1490,1489,1490,1489,765
|
|
20241024,130300,402957702,1485,1485,1485,1485,1624
|
|
20241024,130200,400546062,1485,1485,1485,1485,5504
|
|
20241024,130100,392372622,1485,1487,1487,1485,1300
|
|
20241024,130000,390441089,1490,1490,1490,1490,0
|
|
20241024,125900,390441089,1490,1490,1490,1490,0
|
|
20241024,125800,390441089,1490,1489,1490,1489,19
|
|
20241024,125700,390412781,1491,1490,1491,1490,3
|
|
20241024,125600,390408310,1486,1486,1486,1486,1
|
|
20241024,125500,390406824,1492,1491,1492,1491,1120
|
|
20241024,125400,388736582,1491,1491,1491,1491,1
|
|
20241024,125300,388735091,1486,1492,1492,1486,680
|
|
20241024,125200,387722211,1492,1487,1492,1487,886
|
|
20241024,125100,386402566,1485,1484,1485,1484,882
|
|
20241024,125000,385092985,1484,1484,1484,1484,0
|
|
20241024,124900,385092985,1484,1484,1484,1484,1
|
|
20241024,124800,385091501,1481,1481,1481,1481,350
|
|
20241024,124700,384573151,1481,1482,1482,1481,1204
|
|
20241024,124600,382789828,1481,1481,1481,1481,0
|
|
20241024,124500,382789828,1481,1481,1481,1481,0
|
|
20241024,124400,382789828,1481,1481,1481,1481,0
|
|
20241024,124300,382789828,1481,1485,1485,1481,41
|
|
20241024,124200,382729103,1481,1482,1482,1481,74
|
|
20241024,124100,382619458,1481,1481,1481,1481,0
|
|
20241024,124000,382619458,1481,1481,1481,1481,1
|
|
20241024,123900,382617977,1485,1484,1485,1484,1001
|
|
20241024,123800,381131685,1484,1482,1485,1482,1363
|
|
20241024,123700,379110421,1482,1482,1482,1482,6
|
|
20241024,123600,379101529,1480,1480,1480,1480,0
|
|
20241024,123500,379101529,1480,1480,1480,1480,2
|
|
20241024,123400,379098569,1480,1480,1480,1480,1241
|
|
20241024,123300,377261889,1480,1480,1480,1480,245
|
|
20241024,123200,376899289,1480,1480,1480,1480,0
|
|
20241024,123100,376899289,1480,1480,1480,1480,2
|
|
20241024,123000,376896329,1476,1476,1476,1476,0
|
|
20241024,122900,376896329,1476,1476,1476,1476,397
|
|
20241024,122800,376310357,1476,1476,1476,1476,0
|
|
20241024,122700,376310357,1476,1477,1477,1476,500
|
|
20241024,122600,375572346,1476,1476,1476,1476,0
|
|
20241024,122500,375572346,1476,1476,1476,1476,0
|
|
20241024,122400,375572346,1476,1476,1476,1476,210
|
|
20241024,122300,375262386,1476,1476,1476,1476,0
|
|
20241024,122200,375262386,1476,1476,1476,1476,0
|
|
20241024,122100,375262386,1476,1476,1476,1476,0
|
|
20241024,122000,375262386,1476,1476,1476,1476,225
|
|
20241024,121900,374930286,1476,1478,1478,1476,900
|
|
20241024,121800,373601756,1482,1482,1482,1482,0
|
|
20241024,121700,373601756,1482,1482,1482,1482,0
|
|
20241024,121600,373601756,1482,1482,1482,1482,0
|
|
20241024,121500,373601756,1482,1482,1482,1482,0
|
|
20241024,121400,373601756,1482,1482,1482,1482,0
|
|
20241024,121300,373601756,1482,1482,1482,1482,90
|
|
20241024,121200,373468376,1483,1476,1483,1476,800
|
|
20241024,121100,372285836,1476,1476,1476,1476,0
|
|
20241024,121000,372285836,1476,1477,1477,1476,1949
|
|
20241024,120900,369409100,1481,1481,1481,1481,0
|
|
20241024,120800,369409100,1481,1481,1481,1481,2
|
|
20241024,120700,369406138,1482,1482,1482,1482,0
|
|
20241024,120600,369406138,1482,1482,1482,1482,1
|
|
20241024,120500,369404656,1481,1481,1481,1481,0
|
|
20241024,120400,369404656,1481,1481,1481,1481,5
|
|
20241024,120300,369397251,1481,1481,1481,1481,995
|
|
20241024,120200,367923656,1481,1480,1481,1480,1000
|
|
20241024,120100,366443220,1480,1480,1480,1480,0
|
|
20241024,120000,366443220,1480,1480,1480,1480,2000
|
|
20241024,115900,363483220,1475,1475,1475,1475,0
|
|
20241024,115800,363483220,1475,1475,1475,1475,0
|
|
20241024,115700,363483220,1475,1475,1475,1475,65
|
|
20241024,115600,363387345,1475,1475,1475,1475,4
|
|
20241024,115500,363381445,1470,1470,1470,1470,0
|
|
20241024,115400,363381445,1470,1470,1470,1470,0
|
|
20241024,115300,363381445,1470,1470,1470,1470,90
|
|
20241024,115200,363249145,1470,1470,1470,1470,0
|
|
20241024,115100,363249145,1470,1470,1470,1470,200
|
|
20241024,115000,362955145,1470,1470,1470,1470,0
|
|
20241024,114900,362955145,1470,1470,1470,1470,105
|
|
20241024,114800,362800795,1470,1470,1470,1470,5
|
|
20241024,114700,362793445,1470,1470,1470,1470,10
|
|
20241024,114600,362778745,1470,1470,1470,1470,27
|
|
20241024,114500,362739055,1470,1472,1472,1470,514
|
|
20241024,114400,361983097,1472,1472,1472,1472,93
|
|
20241024,114300,361846201,1475,1475,1475,1475,100
|
|
20241024,114200,361698701,1475,1475,1475,1475,100
|
|
20241024,114100,361551201,1475,1475,1475,1475,3
|
|
20241024,114000,361546776,1480,1480,1480,1480,20
|
|
20241024,113900,361517176,1480,1480,1480,1480,80
|
|
20241024,113800,361398776,1480,1480,1480,1480,100
|
|
20241024,113700,361250776,1480,1480,1480,1480,50
|
|
20241024,113600,361176776,1479,1479,1479,1479,250
|
|
20241024,113500,360807026,1479,1479,1479,1479,10
|
|
20241024,113400,360792236,1479,1473,1479,1473,2616
|
|
20241024,113300,356936662,1471,1471,1471,1471,93
|
|
20241024,113200,356799859,1473,1473,1473,1473,0
|
|
20241024,113100,356799859,1473,1473,1473,1473,100
|
|
20241024,113000,356652559,1473,1473,1473,1473,0
|
|
20241024,112900,356652559,1473,1473,1473,1473,0
|
|
20241024,112800,356652559,1473,1473,1473,1473,0
|
|
20241024,112700,356652559,1473,1474,1474,1473,104
|
|
20241024,112600,356499365,1466,1466,1466,1466,0
|
|
20241024,112500,356499365,1466,1466,1466,1466,0
|
|
20241024,112400,356499365,1466,1466,1466,1466,1738
|
|
20241024,112300,353951457,1466,1467,1467,1466,2000
|
|
20241024,112200,351019331,1467,1467,1467,1467,0
|
|
20241024,112100,351019331,1467,1467,1467,1467,0
|
|
20241024,112000,351019331,1467,1467,1467,1467,0
|
|
20241024,111900,351019331,1467,1467,1467,1467,0
|
|
20241024,111800,351019331,1467,1467,1467,1467,0
|
|
20241024,111700,351019331,1467,1467,1467,1467,774
|
|
20241024,111600,349883873,1467,1467,1467,1467,0
|
|
20241024,111500,349883873,1467,1467,1467,1467,28
|
|
20241024,111400,349842797,1467,1467,1467,1467,2
|
|
20241024,111300,349839863,1465,1465,1465,1465,0
|
|
20241024,111200,349839863,1465,1465,1465,1464,3658
|
|
20241024,111100,344481214,1465,1467,1467,1465,2427
|
|
20241024,111000,340925548,1467,1468,1468,1467,351
|
|
20241024,110900,340410431,1468,1469,1469,1468,728
|
|
20241024,110800,339341706,1470,1472,1472,1470,151
|
|
20241024,110700,339119536,1471,1472,1472,1471,134
|
|
20241024,110600,338922289,1475,1475,1475,1475,0
|
|
20241024,110500,338922289,1475,1475,1475,1475,1
|
|
20241024,110400,338920814,1475,1475,1475,1475,100
|
|
20241024,110300,338773314,1475,1478,1478,1475,4216
|
|
20241024,110200,332553936,1481,1481,1481,1481,0
|
|
20241024,110100,332553936,1481,1481,1481,1481,0
|
|
20241024,110000,332553936,1481,1479,1481,1478,131
|
|
20241024,105900,332360215,1481,1481,1481,1481,50
|
|
20241024,105800,332286165,1481,1481,1481,1481,50
|
|
20241024,105700,332212115,1481,1481,1481,1481,8
|
|
20241024,105600,332200267,1481,1481,1481,1481,0
|
|
20241024,105500,332200267,1481,1481,1481,1481,50
|
|
20241024,105400,332126217,1481,1481,1481,1481,0
|
|
20241024,105300,332126217,1481,1477,1481,1477,2
|
|
20241024,105200,332123259,1482,1482,1482,1482,0
|
|
20241024,105100,332123259,1482,1480,1482,1478,3916
|
|
20241024,105000,326329935,1483,1485,1485,1483,3090
|
|
20241024,104900,321745755,1486,1486,1486,1486,12
|
|
20241024,104800,321727923,1486,1485,1486,1485,5
|
|
20241024,104700,321720497,1483,1483,1483,1483,188
|
|
20241024,104600,321441693,1483,1483,1483,1483,0
|
|
20241024,104500,321441693,1483,1483,1483,1483,397
|
|
20241024,104400,320852942,1485,1485,1485,1485,0
|
|
20241024,104300,320852942,1485,1485,1485,1485,333
|
|
20241024,104200,320358437,1485,1485,1485,1485,146
|
|
20241024,104100,320141627,1485,1485,1485,1485,2
|
|
20241024,104000,320138657,1485,1485,1485,1485,1065
|
|
20241024,103900,318557132,1485,1486,1490,1485,438
|
|
20241024,103800,317906421,1493,1493,1493,1493,0
|
|
20241024,103700,317906421,1493,1493,1493,1493,1
|
|
20241024,103600,317904928,1485,1483,1493,1483,3011
|
|
20241024,103500,313433035,1483,1483,1483,1483,1852
|
|
20241024,103400,310686519,1483,1476,1483,1476,7014
|
|
20241024,103300,300310298,1476,1476,1476,1476,60
|
|
20241024,103200,300221738,1476,1468,1476,1468,2
|
|
20241024,103100,300218794,1477,1474,1477,1474,4305
|
|
20241024,103000,293870442,1474,1472,1474,1472,281
|
|
20241024,102900,293456576,1472,1472,1472,1472,0
|
|
20241024,102800,293456576,1472,1472,1472,1472,1
|
|
20241024,102700,293455104,1468,1472,1472,1468,131
|
|
20241024,102600,293262396,1473,1473,1474,1473,182
|
|
20241024,102500,292994240,1474,1474,1474,1474,0
|
|
20241024,102400,292994240,1474,1474,1474,1474,0
|
|
20241024,102300,292994240,1474,1474,1474,1474,0
|
|
20241024,102200,292994240,1474,1474,1474,1474,0
|
|
20241024,102100,292994240,1474,1474,1474,1474,0
|
|
20241024,102000,292994240,1474,1466,1474,1466,14320
|
|
20241024,101900,271941310,1466,1464,1466,1464,1338
|
|
20241024,101800,269980503,1465,1465,1465,1465,0
|
|
20241024,101700,269980503,1465,1465,1465,1465,1
|
|
20241024,101600,269979038,1465,1465,1465,1465,1
|
|
20241024,101500,269977573,1460,1460,1460,1460,600
|
|
20241024,101400,269101573,1460,1460,1460,1460,0
|
|
20241024,101300,269101573,1460,1460,1465,1460,10060
|
|
20241024,101200,254401434,1460,1460,1460,1460,1000
|
|
20241024,101100,252941434,1460,1461,1461,1460,3846
|
|
20241024,101000,247325428,1461,1461,1461,1461,2707
|
|
20241024,100900,243370501,1465,1465,1465,1465,0
|
|
20241024,100800,243370501,1465,1465,1465,1465,200
|
|
20241024,100700,243077501,1465,1465,1465,1465,0
|
|
20241024,100600,243077501,1465,1465,1465,1465,0
|
|
20241024,100500,243077501,1465,1465,1465,1465,1
|
|
20241024,100400,243076036,1460,1460,1460,1460,5000
|
|
20241024,100300,235776036,1460,1460,1460,1460,500
|
|
20241024,100200,235046036,1466,1466,1466,1466,250
|
|
20241024,100100,234679536,1466,1466,1466,1466,2500
|
|
20241024,100000,231014536,1466,1459,1466,1459,601
|
|
20241024,095900,230136970,1459,1466,1466,1459,8
|
|
20241024,095800,230125291,1458,1466,1466,1458,1493
|
|
20241024,095700,227944440,1466,1466,1466,1466,0
|
|
20241024,095600,227944440,1466,1466,1466,1466,73
|
|
20241024,095500,227837422,1467,1467,1467,1467,0
|
|
20241024,095400,227837422,1467,1467,1467,1467,7
|
|
20241024,095300,227827153,1468,1464,1468,1464,3900
|
|
20241024,095200,222107082,1460,1462,1462,1460,4529
|
|
20241024,095100,215494029,1461,1462,1462,1461,500
|
|
20241024,095000,214763129,1461,1461,1461,1461,0
|
|
20241024,094900,214763129,1461,1461,1461,1461,0
|
|
20241024,094800,214763129,1461,1465,1465,1461,1100
|
|
20241024,094700,213155587,1465,1460,1465,1460,1001
|
|
20241024,094600,211694122,1466,1466,1466,1466,18
|
|
20241024,094500,211667734,1466,1466,1466,1466,968
|
|
20241024,094400,210248646,1466,1465,1467,1465,940
|
|
20241024,094300,208870508,1465,1467,1467,1465,49
|
|
20241024,094200,208798684,1467,1457,1469,1451,4506
|
|
20241024,094100,202215995,1467,1458,1467,1458,5113
|
|
20241024,094000,194721631,1458,1460,1460,1458,9232
|
|
20241024,093900,181254773,1464,1464,1464,1464,1
|
|
20241024,093800,181253309,1464,1465,1465,1461,2041
|
|
20241024,093700,178271097,1465,1465,1465,1465,40
|
|
20241024,093600,178212497,1466,1463,1466,1463,667
|
|
20241024,093500,177236673,1463,1463,1463,1463,0
|
|
20241024,093400,177236673,1463,1458,1463,1458,2051
|
|
20241024,093300,174242622,1458,1458,1458,1458,550
|
|
20241024,093200,173440722,1459,1459,1459,1456,450
|
|
20241024,093100,172784322,1459,1459,1459,1458,5950
|
|
20241024,093000,164108634,1458,1456,1460,1456,145
|
|
20241024,092900,163897324,1460,1460,1460,1460,0
|
|
20241024,092800,163897324,1460,1460,1460,1460,101
|
|
20241024,092700,163749864,1462,1463,1463,1462,150
|
|
20241024,092600,163530514,1463,1463,1463,1455,1547
|
|
20241024,092500,161279293,1455,1462,1462,1455,2051
|
|
20241024,092400,158294501,1462,1457,1463,1455,3201
|
|
20241024,092300,153634260,1469,1461,1469,1454,3331
|
|
20241024,092200,148756538,1461,1455,1461,1451,2062
|
|
20241024,092100,145760891,1454,1458,1458,1454,7077
|
|
20241024,092000,135455898,1457,1457,1457,1456,871
|
|
20241024,091900,134187087,1456,1465,1465,1456,5331
|
|
20241024,091800,126413405,1460,1462,1462,1457,14567
|
|
20241024,091700,105166384,1462,1463,1463,1460,276
|
|
20241024,091600,104763181,1463,1468,1468,1463,3235
|
|
20241024,091500,100029376,1468,1470,1470,1468,4
|
|
20241024,091400,100023501,1465,1467,1467,1464,3250
|
|
20241024,091300,95262717,1466,1466,1474,1465,3270
|
|
20241024,091200,90467716,1465,1468,1468,1463,2759
|
|
20241024,091100,86430190,1464,1468,1468,1463,758
|
|
20241024,091000,85320580,1464,1458,1464,1458,1142
|
|
20241024,090900,83648872,1458,1459,1464,1458,415
|
|
20241024,090800,83042972,1468,1467,1468,1467,1206
|
|
20241024,090700,81272796,1468,1468,1468,1468,10
|
|
20241024,090600,81258116,1468,1468,1468,1466,9551
|
|
20241024,090500,67238572,1468,1470,1471,1456,1924
|
|
20241024,090400,64428317,1460,1454,1471,1454,1839
|
|
20241024,090300,61745018,1454,1461,1461,1415,12473
|
|
20241024,090200,43727532,1478,1473,1478,1403,25486
|
|
20241024,090100,7018169,1473,1473,1473,1473,2274
|
|
20241024,090000,3668567,1482,1482,1482,1473,2481
|