649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,194600,151352690,1394,1394,1394,1394,545
|
|
20241029,194500,151352690,1394,1394,1394,1394,0
|
|
20241029,194400,151352690,1394,1394,1394,1394,0
|
|
20241029,194300,151352690,1394,1394,1394,1394,0
|
|
20241029,194200,151352690,1394,1394,1394,1394,0
|
|
20241029,194100,151352690,1394,1394,1394,1394,0
|
|
20241029,194000,151352690,1394,1394,1394,1394,0
|
|
20241029,193900,151352690,1394,1394,1394,1394,0
|
|
20241029,193800,151352690,1394,1394,1394,1394,0
|
|
20241029,193700,151352690,1394,1394,1394,1394,0
|
|
20241029,193600,151352690,1394,1394,1394,1394,0
|
|
20241029,193500,151352690,1394,1394,1394,1394,0
|
|
20241029,193400,151352690,1394,1394,1394,1394,0
|
|
20241029,193300,151352690,1394,1394,1394,1394,0
|
|
20241029,193200,151352690,1394,1394,1394,1394,0
|
|
20241029,193100,151352690,1394,1394,1394,1394,0
|
|
20241029,193000,151352690,1394,1394,1394,1394,0
|
|
20241029,192900,151352690,1394,1394,1394,1394,0
|
|
20241029,192800,151352690,1394,1394,1394,1394,0
|
|
20241029,192700,151352690,1394,1394,1394,1394,0
|
|
20241029,192600,151352690,1394,1394,1394,1394,0
|
|
20241029,192500,151352690,1394,1394,1394,1394,0
|
|
20241029,192400,151352690,1394,1394,1394,1394,0
|
|
20241029,192300,151352690,1394,1394,1394,1394,0
|
|
20241029,192200,151352690,1394,1394,1394,1394,0
|
|
20241029,192100,151352690,1394,1394,1394,1394,0
|
|
20241029,192000,151352690,1394,1394,1394,1394,0
|
|
20241029,191900,151352690,1394,1394,1394,1394,0
|
|
20241029,191800,151352690,1394,1394,1394,1394,0
|
|
20241029,191700,151352690,1394,1394,1394,1394,0
|
|
20241029,191600,151352690,1394,1394,1394,1394,545
|
|
20241029,191500,151352690,1394,1394,1394,1394,0
|
|
20241029,191400,151352690,1394,1394,1394,1394,0
|
|
20241029,191300,151352690,1394,1394,1394,1394,0
|
|
20241029,191200,151352690,1394,1394,1394,1394,0
|
|
20241029,191100,151352690,1394,1394,1394,1394,0
|
|
20241029,191000,151352690,1394,1394,1394,1394,0
|
|
20241029,190900,151352690,1394,1394,1394,1394,0
|
|
20241029,190800,151352690,1394,1394,1394,1394,0
|
|
20241029,190700,151352690,1394,1394,1394,1394,0
|
|
20241029,190600,151352690,1394,1394,1394,1394,0
|
|
20241029,190500,151352690,1394,1394,1394,1394,0
|
|
20241029,190400,151352690,1394,1394,1394,1394,0
|
|
20241029,190300,151352690,1394,1394,1394,1394,0
|
|
20241029,190200,151352690,1394,1394,1394,1394,0
|
|
20241029,190100,151352690,1394,1394,1394,1394,0
|
|
20241029,190000,151352690,1394,1394,1394,1394,0
|
|
20241029,185900,151352690,1394,1394,1394,1394,0
|
|
20241029,185800,151352690,1394,1394,1394,1394,0
|
|
20241029,185700,151352690,1394,1394,1394,1394,0
|
|
20241029,185600,151352690,1394,1394,1394,1394,0
|
|
20241029,185500,151352690,1394,1394,1394,1394,0
|
|
20241029,185400,151352690,1394,1394,1394,1394,0
|
|
20241029,185300,151352690,1394,1394,1394,1394,0
|
|
20241029,185200,151352690,1394,1394,1394,1394,0
|
|
20241029,185100,151352690,1394,1394,1394,1394,0
|
|
20241029,185000,151352690,1394,1394,1394,1394,0
|
|
20241029,184900,151352690,1394,1394,1394,1394,0
|
|
20241029,184800,151352690,1394,1394,1394,1394,0
|
|
20241029,184700,151352690,1394,1394,1394,1394,0
|
|
20241029,184600,151352690,1394,1394,1394,1394,545
|
|
20241029,184500,151352690,1394,1394,1394,1394,0
|
|
20241029,184400,151352690,1394,1394,1394,1394,0
|
|
20241029,184300,151352690,1394,1394,1394,1394,0
|
|
20241029,184200,151352690,1394,1394,1394,1394,0
|
|
20241029,184100,151352690,1394,1394,1394,1394,0
|
|
20241029,184000,151352690,1394,1394,1394,1394,0
|
|
20241029,183900,151352690,1394,1394,1394,1394,0
|
|
20241029,183800,151352690,1394,1394,1394,1394,0
|
|
20241029,183700,151352690,1394,1394,1394,1394,0
|
|
20241029,183600,151352690,1394,1394,1394,1394,0
|
|
20241029,183500,151352690,1394,1394,1394,1394,0
|
|
20241029,183400,151352690,1394,1394,1394,1394,0
|
|
20241029,183300,151352690,1394,1394,1394,1394,0
|
|
20241029,183200,151352690,1394,1394,1394,1394,0
|
|
20241029,183100,151352690,1394,1394,1394,1394,0
|
|
20241029,183000,151352690,1394,1394,1394,1394,0
|
|
20241029,182900,151352690,1394,1394,1394,1394,0
|
|
20241029,182800,151352690,1394,1394,1394,1394,0
|
|
20241029,182700,151352690,1394,1394,1394,1394,0
|
|
20241029,182600,151352690,1394,1394,1394,1394,0
|
|
20241029,182500,151352690,1394,1394,1394,1394,0
|
|
20241029,182400,151352690,1394,1394,1394,1394,0
|
|
20241029,182300,151352690,1394,1394,1394,1394,0
|
|
20241029,182200,151352690,1394,1394,1394,1394,0
|
|
20241029,182100,151352690,1394,1394,1394,1394,0
|
|
20241029,182000,151352690,1394,1394,1394,1394,0
|
|
20241029,181900,151352690,1394,1394,1394,1394,0
|
|
20241029,181800,151352690,1394,1394,1394,1394,0
|
|
20241029,181700,151352690,1394,1394,1394,1394,0
|
|
20241029,181600,151352690,1394,1394,1394,1394,545
|
|
20241029,181500,151352690,1394,1394,1394,1394,0
|
|
20241029,181400,151352690,1394,1394,1394,1394,0
|
|
20241029,181300,151352690,1394,1394,1394,1394,0
|
|
20241029,181200,151352690,1394,1394,1394,1394,0
|
|
20241029,181100,151352690,1394,1394,1394,1394,0
|
|
20241029,181000,151352690,1394,1394,1394,1394,0
|
|
20241029,180900,151352690,1394,1394,1394,1394,0
|
|
20241029,180800,151352690,1394,1394,1394,1394,0
|
|
20241029,180700,151352690,1394,1394,1394,1394,0
|
|
20241029,180600,151352690,1394,1394,1394,1394,0
|
|
20241029,180500,151352690,1394,1394,1394,1394,0
|
|
20241029,180400,151352690,1394,1394,1394,1394,0
|
|
20241029,180300,151352690,1394,1394,1394,1394,0
|
|
20241029,180200,151352690,1394,1394,1394,1394,0
|
|
20241029,180100,151352690,1394,1394,1394,1394,0
|
|
20241029,180000,151352690,1394,1394,1394,1394,0
|
|
20241029,175900,151352690,1394,1394,1394,1394,0
|
|
20241029,175800,151352690,1394,1394,1394,1394,0
|
|
20241029,175700,151352690,1394,1394,1394,1394,0
|
|
20241029,175600,151352690,1394,1394,1394,1394,0
|
|
20241029,175500,151352690,1394,1394,1394,1394,0
|
|
20241029,175400,151352690,1394,1394,1394,1394,0
|
|
20241029,175300,151352690,1394,1394,1394,1394,0
|
|
20241029,175200,151352690,1394,1394,1394,1394,0
|
|
20241029,175100,151352690,1394,1394,1394,1394,0
|
|
20241029,175000,151352690,1394,1394,1394,1394,0
|
|
20241029,174900,151352690,1394,1394,1394,1394,0
|
|
20241029,174800,151352690,1394,1394,1394,1394,0
|
|
20241029,174700,151352690,1394,1394,1394,1394,0
|
|
20241029,174600,151352690,1394,1394,1394,1394,545
|
|
20241029,174500,151352690,1394,1394,1394,1394,0
|
|
20241029,174400,151352690,1394,1394,1394,1394,0
|
|
20241029,174300,151352690,1394,1394,1394,1394,0
|
|
20241029,174200,151352690,1394,1394,1394,1394,0
|
|
20241029,174100,151352690,1394,1394,1394,1394,0
|
|
20241029,174000,151352690,1394,1394,1394,1394,0
|
|
20241029,173900,151352690,1394,1394,1394,1394,0
|
|
20241029,173800,151352690,1394,1394,1394,1394,0
|
|
20241029,173700,151352690,1394,1394,1394,1394,0
|
|
20241029,173600,151352690,1394,1394,1394,1394,0
|
|
20241029,173500,151352690,1394,1394,1394,1394,0
|
|
20241029,173400,151352690,1394,1394,1394,1394,0
|
|
20241029,173300,151352690,1394,1394,1394,1394,0
|
|
20241029,173200,151352690,1394,1394,1394,1394,0
|
|
20241029,173100,151352690,1394,1394,1394,1394,0
|
|
20241029,173000,151352690,1394,1394,1394,1394,0
|
|
20241029,172900,151352690,1394,1394,1394,1394,0
|
|
20241029,172800,151352690,1394,1394,1394,1394,0
|
|
20241029,172700,151352690,1394,1394,1394,1394,0
|
|
20241029,172600,151352690,1394,1394,1394,1394,0
|
|
20241029,172500,151352690,1394,1394,1394,1394,0
|
|
20241029,172400,151352690,1394,1394,1394,1394,0
|
|
20241029,172300,151352690,1394,1394,1394,1394,0
|
|
20241029,172200,151352690,1394,1394,1394,1394,0
|
|
20241029,172100,151352690,1394,1394,1394,1394,0
|
|
20241029,172000,151352690,1394,1394,1394,1394,0
|
|
20241029,171900,151352690,1394,1394,1394,1394,0
|
|
20241029,171800,151352690,1394,1394,1394,1394,0
|
|
20241029,171700,151352690,1394,1394,1394,1394,0
|
|
20241029,171600,151352690,1394,1394,1394,1394,545
|
|
20241029,171500,151352690,1394,1394,1394,1394,0
|
|
20241029,171400,151352690,1394,1394,1394,1394,0
|
|
20241029,171300,151352690,1394,1394,1394,1394,0
|
|
20241029,171200,151352690,1394,1394,1394,1394,0
|
|
20241029,171100,151352690,1394,1394,1394,1394,0
|
|
20241029,171000,151352690,1394,1394,1394,1394,0
|
|
20241029,170900,151352690,1394,1394,1394,1394,0
|
|
20241029,170800,151352690,1394,1394,1394,1394,0
|
|
20241029,170700,151352690,1394,1394,1394,1394,0
|
|
20241029,170600,151352690,1394,1394,1394,1394,0
|
|
20241029,170500,151352690,1394,1394,1394,1394,0
|
|
20241029,170400,151352690,1394,1394,1394,1394,0
|
|
20241029,170300,151352690,1394,1394,1394,1394,0
|
|
20241029,170200,151352690,1394,1394,1394,1394,0
|
|
20241029,170100,151352690,1394,1394,1394,1394,0
|
|
20241029,170000,151352690,1394,1394,1394,1394,0
|
|
20241029,165900,151352690,1394,1394,1394,1394,0
|
|
20241029,165800,151352690,1394,1394,1394,1394,0
|
|
20241029,165700,151352690,1394,1394,1394,1394,0
|
|
20241029,165600,151352690,1394,1394,1394,1394,0
|
|
20241029,165500,151352690,1394,1394,1394,1394,0
|
|
20241029,165400,151352690,1394,1394,1394,1394,0
|
|
20241029,165300,151352690,1394,1394,1394,1394,0
|
|
20241029,165200,151352690,1394,1394,1394,1394,0
|
|
20241029,165100,151352690,1394,1394,1394,1394,0
|
|
20241029,165000,151352690,1394,1394,1394,1394,0
|
|
20241029,164900,151352690,1394,1394,1394,1394,0
|
|
20241029,164800,151352690,1394,1394,1394,1394,0
|
|
20241029,164700,151352690,1394,1394,1394,1394,0
|
|
20241029,164600,151352690,1394,1394,1394,1394,545
|
|
20241029,164500,151352690,1394,1394,1394,1394,0
|
|
20241029,164400,151352690,1394,1394,1394,1394,0
|
|
20241029,164300,151352690,1394,1394,1394,1394,0
|
|
20241029,164200,151352690,1394,1394,1394,1394,0
|
|
20241029,164100,151352690,1394,1394,1394,1394,0
|
|
20241029,164000,151352690,1394,1394,1394,1394,0
|
|
20241029,163900,151352690,1394,1394,1394,1394,0
|
|
20241029,163800,151352690,1394,1394,1394,1394,0
|
|
20241029,163700,151352690,1394,1394,1394,1394,0
|
|
20241029,163600,151352690,1394,1394,1394,1394,0
|
|
20241029,163500,151352690,1394,1394,1394,1394,0
|
|
20241029,163400,151352690,1394,1394,1394,1394,0
|
|
20241029,163300,151352690,1394,1394,1394,1394,0
|
|
20241029,163200,151352690,1394,1394,1394,1394,0
|
|
20241029,163100,151352690,1394,1394,1394,1394,0
|
|
20241029,163000,151352690,1394,1394,1394,1394,0
|
|
20241029,162900,151352690,1394,1394,1394,1394,0
|
|
20241029,162800,151352690,1394,1394,1394,1394,0
|
|
20241029,162700,151352690,1394,1394,1394,1394,0
|
|
20241029,162600,151352690,1394,1394,1394,1394,0
|
|
20241029,162500,151352690,1394,1394,1394,1394,0
|
|
20241029,162400,151352690,1394,1394,1394,1394,0
|
|
20241029,162300,151352690,1394,1394,1394,1394,0
|
|
20241029,162200,151352690,1394,1394,1394,1394,0
|
|
20241029,162100,151352690,1394,1394,1394,1394,0
|
|
20241029,162000,151352690,1394,1394,1394,1394,0
|
|
20241029,161900,151352690,1394,1394,1394,1394,0
|
|
20241029,161800,151352690,1394,1394,1394,1394,0
|
|
20241029,161700,151352690,1394,1394,1394,1394,0
|
|
20241029,161600,151352690,1394,1394,1394,1394,545
|
|
20241029,161500,151352690,1394,1394,1394,1394,0
|
|
20241029,161400,151352690,1394,1394,1394,1394,0
|
|
20241029,161300,151352690,1394,1394,1394,1394,0
|
|
20241029,161200,151352690,1394,1394,1394,1394,0
|
|
20241029,161100,151352690,1394,1394,1394,1394,0
|
|
20241029,161000,151352690,1394,1394,1394,1394,0
|
|
20241029,160900,151352690,1394,1394,1394,1394,0
|
|
20241029,160800,151352690,1394,1394,1394,1394,0
|
|
20241029,160700,151352690,1394,1394,1394,1394,0
|
|
20241029,160600,151352690,1394,1394,1394,1394,0
|
|
20241029,160500,151352690,1394,1394,1394,1394,0
|
|
20241029,160400,151352690,1394,1394,1394,1394,0
|
|
20241029,160300,151352690,1394,1394,1394,1394,0
|
|
20241029,160200,151352690,1394,1394,1394,1394,0
|
|
20241029,160100,151352690,1394,1394,1394,1394,0
|
|
20241029,160000,151352690,1394,1394,1394,1394,0
|
|
20241029,155900,151352690,1394,1394,1394,1394,0
|
|
20241029,155800,151352690,1394,1394,1394,1394,0
|
|
20241029,155700,151352690,1394,1394,1394,1394,0
|
|
20241029,155600,151352690,1394,1394,1394,1394,0
|
|
20241029,155500,151352690,1394,1394,1394,1394,0
|
|
20241029,155400,151352690,1394,1394,1394,1394,0
|
|
20241029,155300,151352690,1394,1394,1394,1394,0
|
|
20241029,155200,151352690,1394,1394,1394,1394,0
|
|
20241029,155100,151352690,1394,1394,1394,1394,0
|
|
20241029,155000,151352690,1394,1394,1394,1394,0
|
|
20241029,154900,151352690,1394,1394,1394,1394,0
|
|
20241029,154800,151352690,1394,1394,1394,1394,0
|
|
20241029,154700,151352690,1394,1394,1394,1394,0
|
|
20241029,154600,151352690,1394,1394,1394,1394,545
|
|
20241029,154500,151352690,1394,1394,1394,1394,0
|
|
20241029,154400,151352690,1394,1394,1394,1394,0
|
|
20241029,154300,151352690,1394,1394,1394,1394,0
|
|
20241029,154200,151352690,1394,1394,1394,1394,0
|
|
20241029,154100,151352690,1394,1394,1394,1394,0
|
|
20241029,154000,151352690,1394,1394,1394,1394,0
|
|
20241029,153900,151352690,1394,1394,1394,1394,0
|
|
20241029,153800,151352690,1394,1394,1394,1394,0
|
|
20241029,153700,151352690,1394,1394,1394,1394,0
|
|
20241029,153600,151352690,1394,1394,1394,1394,0
|
|
20241029,153500,151352690,1394,1394,1394,1394,0
|
|
20241029,153400,151352690,1394,1394,1394,1394,0
|
|
20241029,153300,151352690,1394,1394,1394,1394,0
|
|
20241029,153200,151352690,1394,1394,1394,1394,0
|
|
20241029,153100,151352690,1394,1394,1394,1394,0
|
|
20241029,153000,151352690,1394,1394,1394,1394,545
|
|
20241029,152900,150592960,1396,1396,1396,1396,0
|
|
20241029,152800,150592960,1396,1396,1396,1396,0
|
|
20241029,152700,150592960,1396,1396,1396,1396,0
|
|
20241029,152600,150592960,1396,1396,1396,1396,0
|
|
20241029,152500,150592960,1396,1396,1396,1396,0
|
|
20241029,152400,150592960,1396,1396,1396,1396,0
|
|
20241029,152300,150592960,1396,1396,1396,1396,0
|
|
20241029,152200,150592960,1396,1396,1396,1396,0
|
|
20241029,152100,150592960,1396,1396,1396,1396,0
|
|
20241029,152000,150592960,1396,1396,1396,1396,0
|
|
20241029,151900,150592960,1396,1396,1396,1396,0
|
|
20241029,151800,150592960,1396,1396,1396,1396,0
|
|
20241029,151700,150592960,1396,1396,1396,1396,0
|
|
20241029,151600,150592960,1396,1396,1396,1396,0
|
|
20241029,151500,150592960,1396,1396,1396,1396,0
|
|
20241029,151400,150592960,1396,1396,1396,1396,1
|
|
20241029,151300,150591564,1390,1396,1396,1390,143
|
|
20241029,151200,150391942,1396,1396,1396,1396,0
|
|
20241029,151100,150391942,1396,1396,1396,1396,0
|
|
20241029,151000,150391942,1396,1396,1396,1396,0
|
|
20241029,150900,150391942,1396,1396,1396,1396,0
|
|
20241029,150800,150391942,1396,1395,1396,1395,1134
|
|
20241029,150700,148810011,1395,1394,1395,1394,2031
|
|
20241029,150600,145977799,1389,1394,1394,1389,2003
|
|
20241029,150500,143194324,1394,1394,1394,1394,1
|
|
20241029,150400,143192930,1393,1393,1393,1393,395
|
|
20241029,150300,142642695,1393,1393,1393,1393,1
|
|
20241029,150200,142641302,1394,1394,1394,1394,0
|
|
20241029,150100,142641302,1394,1394,1394,1394,0
|
|
20241029,150000,142641302,1394,1394,1394,1394,0
|
|
20241029,145900,142641302,1394,1394,1394,1394,0
|
|
20241029,145800,142641302,1394,1394,1394,1394,1
|
|
20241029,145700,142639908,1393,1392,1393,1392,616
|
|
20241029,145600,141781906,1392,1392,1392,1392,0
|
|
20241029,145500,141781906,1392,1392,1392,1392,0
|
|
20241029,145400,141781906,1392,1390,1392,1390,1941
|
|
20241029,145300,139083274,1390,1390,1390,1390,40
|
|
20241029,145200,139027674,1390,1390,1390,1390,28
|
|
20241029,145100,138988754,1392,1392,1392,1392,0
|
|
20241029,145000,138988754,1392,1392,1392,1392,0
|
|
20241029,144900,138988754,1392,1392,1392,1392,20
|
|
20241029,144800,138960914,1392,1392,1392,1392,0
|
|
20241029,144700,138960914,1392,1392,1392,1392,0
|
|
20241029,144600,138960914,1392,1392,1392,1392,20
|
|
20241029,144500,138933074,1392,1392,1392,1392,0
|
|
20241029,144400,138933074,1392,1392,1392,1392,0
|
|
20241029,144300,138933074,1392,1392,1392,1392,0
|
|
20241029,144200,138933074,1392,1392,1392,1392,0
|
|
20241029,144100,138933074,1392,1392,1392,1392,0
|
|
20241029,144000,138933074,1392,1392,1392,1392,0
|
|
20241029,143900,138933074,1392,1392,1392,1392,0
|
|
20241029,143800,138933074,1392,1392,1392,1392,0
|
|
20241029,143700,138933074,1392,1392,1392,1392,1
|
|
20241029,143600,138931682,1390,1388,1390,1388,4082
|
|
20241029,143500,133262214,1386,1386,1386,1386,27
|
|
20241029,143400,133224792,1386,1386,1386,1386,0
|
|
20241029,143300,133224792,1386,1386,1386,1386,0
|
|
20241029,143200,133224792,1386,1386,1386,1386,0
|
|
20241029,143100,133224792,1386,1386,1386,1386,0
|
|
20241029,143000,133224792,1386,1386,1386,1386,0
|
|
20241029,142900,133224792,1386,1386,1386,1386,0
|
|
20241029,142800,133224792,1386,1386,1386,1386,0
|
|
20241029,142700,133224792,1386,1381,1386,1380,1562
|
|
20241029,142600,131061084,1381,1381,1381,1381,0
|
|
20241029,142500,131061084,1381,1381,1381,1381,1
|
|
20241029,142400,131059703,1386,1386,1386,1386,0
|
|
20241029,142300,131059703,1386,1386,1386,1386,0
|
|
20241029,142200,131059703,1386,1385,1386,1385,5
|
|
20241029,142100,131052774,1386,1386,1386,1386,0
|
|
20241029,142000,131052774,1386,1386,1386,1386,0
|
|
20241029,141900,131052774,1386,1382,1386,1382,11645
|
|
20241029,141800,114919265,1382,1382,1382,1382,13
|
|
20241029,141700,114901299,1382,1383,1383,1382,441
|
|
20241029,141600,114291835,1383,1383,1383,1383,3
|
|
20241029,141500,114287686,1383,1383,1383,1383,0
|
|
20241029,141400,114287686,1383,1383,1383,1383,200
|
|
20241029,141300,114011086,1382,1382,1382,1382,69
|
|
20241029,141200,113915728,1382,1382,1382,1382,0
|
|
20241029,141100,113915728,1382,1382,1382,1382,110
|
|
20241029,141000,113763708,1382,1382,1382,1382,0
|
|
20241029,140900,113763708,1382,1382,1382,1382,40
|
|
20241029,140800,113708428,1383,1383,1383,1383,0
|
|
20241029,140700,113708428,1383,1383,1383,1383,0
|
|
20241029,140600,113708428,1383,1383,1383,1383,20
|
|
20241029,140500,113680768,1383,1383,1383,1383,0
|
|
20241029,140400,113680768,1383,1383,1383,1383,1
|
|
20241029,140300,113679385,1380,1380,1380,1380,0
|
|
20241029,140200,113679385,1380,1381,1381,1380,20
|
|
20241029,140100,113651781,1383,1383,1383,1383,0
|
|
20241029,140000,113651781,1383,1383,1383,1383,0
|
|
20241029,135900,113651781,1383,1381,1383,1381,2
|
|
20241029,135800,113649017,1383,1383,1383,1383,2
|
|
20241029,135700,113646251,1383,1383,1383,1383,5
|
|
20241029,135600,113639336,1385,1385,1385,1385,0
|
|
20241029,135500,113639336,1385,1385,1385,1385,0
|
|
20241029,135400,113639336,1385,1385,1385,1385,0
|
|
20241029,135300,113639336,1385,1385,1385,1385,0
|
|
20241029,135200,113639336,1385,1384,1385,1384,700
|
|
20241029,135100,112669846,1385,1385,1385,1385,0
|
|
20241029,135000,112669846,1385,1385,1385,1385,0
|
|
20241029,134900,112669846,1385,1385,1385,1385,5
|
|
20241029,134800,112662921,1385,1385,1385,1385,0
|
|
20241029,134700,112662921,1385,1385,1385,1385,5
|
|
20241029,134600,112655996,1385,1385,1385,1385,0
|
|
20241029,134500,112655996,1385,1383,1385,1383,348
|
|
20241029,134400,112174702,1383,1383,1383,1383,0
|
|
20241029,134300,112174702,1383,1383,1383,1383,5
|
|
20241029,134200,112167787,1380,1380,1380,1380,1377
|
|
20241029,134100,110267527,1383,1383,1383,1383,5
|
|
20241029,134000,110260612,1383,1380,1383,1380,156
|
|
20241029,133900,110045329,1380,1383,1383,1380,26
|
|
20241029,133800,110009427,1381,1381,1381,1381,0
|
|
20241029,133700,110009427,1381,1383,1383,1381,13
|
|
20241029,133600,109991462,1383,1383,1383,1383,0
|
|
20241029,133500,109991462,1383,1383,1383,1383,6
|
|
20241029,133400,109983164,1383,1383,1383,1383,0
|
|
20241029,133300,109983164,1383,1383,1383,1380,17
|
|
20241029,133200,109959683,1381,1383,1383,1381,5
|
|
20241029,133100,109952776,1383,1383,1383,1383,6
|
|
20241029,133000,109944478,1383,1383,1383,1383,2
|
|
20241029,132900,109941712,1383,1383,1383,1383,10
|
|
20241029,132800,109927882,1383,1383,1383,1383,377
|
|
20241029,132700,109406491,1383,1383,1383,1383,0
|
|
20241029,132600,109406491,1383,1383,1383,1383,0
|
|
20241029,132500,109406491,1383,1383,1383,1383,0
|
|
20241029,132400,109406491,1383,1383,1383,1383,1
|
|
20241029,132300,109405108,1379,1382,1382,1379,101
|
|
20241029,132200,109265789,1383,1383,1383,1383,0
|
|
20241029,132100,109265789,1383,1383,1383,1383,1
|
|
20241029,132000,109264406,1382,1382,1382,1382,224
|
|
20241029,131900,108954838,1382,1379,1382,1379,231
|
|
20241029,131800,108636286,1380,1382,1383,1380,8903
|
|
20241029,131700,96347094,1383,1383,1383,1383,14
|
|
20241029,131600,96327732,1382,1382,1382,1382,56
|
|
20241029,131500,96250340,1385,1385,1385,1385,0
|
|
20241029,131400,96250340,1385,1384,1385,1382,1795
|
|
20241029,131300,93767301,1386,1385,1386,1385,824
|
|
20241029,131200,92626060,1386,1386,1386,1386,732
|
|
20241029,131100,91611508,1388,1388,1388,1388,10
|
|
20241029,131000,91597628,1388,1388,1388,1388,0
|
|
20241029,130900,91597628,1388,1388,1388,1388,0
|
|
20241029,130800,91597628,1388,1388,1388,1388,1
|
|
20241029,130700,91596240,1388,1388,1388,1388,0
|
|
20241029,130600,91596240,1388,1388,1388,1388,0
|
|
20241029,130500,91596240,1388,1388,1388,1388,0
|
|
20241029,130400,91596240,1388,1388,1388,1388,1
|
|
20241029,130300,91594852,1385,1385,1385,1385,0
|
|
20241029,130200,91594852,1385,1385,1385,1385,0
|
|
20241029,130100,91594852,1385,1385,1385,1385,21
|
|
20241029,130000,91565767,1388,1386,1388,1386,11
|
|
20241029,125900,91550519,1388,1388,1388,1388,0
|
|
20241029,125800,91550519,1388,1387,1388,1387,10
|
|
20241029,125700,91536648,1387,1388,1388,1387,4
|
|
20241029,125600,91531098,1388,1388,1388,1388,24
|
|
20241029,125500,91497786,1389,1388,1389,1388,78
|
|
20241029,125400,91389521,1388,1388,1388,1388,3
|
|
20241029,125300,91385357,1388,1388,1388,1388,0
|
|
20241029,125200,91385357,1388,1388,1388,1388,100
|
|
20241029,125100,91246557,1386,1386,1386,1386,97
|
|
20241029,125000,91112115,1386,1386,1386,1386,0
|
|
20241029,124900,91112115,1386,1386,1386,1386,0
|
|
20241029,124800,91112115,1386,1386,1386,1386,0
|
|
20241029,124700,91112115,1386,1386,1386,1386,0
|
|
20241029,124600,91112115,1386,1386,1386,1386,0
|
|
20241029,124500,91112115,1386,1386,1386,1386,0
|
|
20241029,124400,91112115,1386,1386,1386,1386,0
|
|
20241029,124300,91112115,1386,1386,1386,1386,0
|
|
20241029,124200,91112115,1386,1386,1386,1386,0
|
|
20241029,124100,91112115,1386,1386,1386,1386,0
|
|
20241029,124000,91112115,1386,1386,1386,1386,20
|
|
20241029,123900,91084395,1386,1386,1386,1386,0
|
|
20241029,123800,91084395,1386,1386,1386,1386,1
|
|
20241029,123700,91083009,1385,1385,1385,1385,3
|
|
20241029,123600,91078854,1384,1384,1384,1384,0
|
|
20241029,123500,91078854,1384,1384,1384,1384,0
|
|
20241029,123400,91078854,1384,1384,1384,1384,20
|
|
20241029,123300,91051174,1385,1385,1385,1385,7
|
|
20241029,123200,91041479,1386,1386,1386,1386,0
|
|
20241029,123100,91041479,1386,1386,1386,1386,0
|
|
20241029,123000,91041479,1386,1386,1386,1386,1
|
|
20241029,122900,91040093,1385,1385,1385,1385,1
|
|
20241029,122800,91038708,1385,1385,1385,1385,36
|
|
20241029,122700,90988848,1385,1385,1385,1385,100
|
|
20241029,122600,90850348,1386,1386,1386,1386,1
|
|
20241029,122500,90848962,1386,1386,1386,1386,39
|
|
20241029,122400,90794908,1388,1388,1388,1388,1
|
|
20241029,122300,90793520,1379,1380,1388,1379,175
|
|
20241029,122200,90552041,1380,1380,1380,1380,0
|
|
20241029,122100,90552041,1380,1380,1380,1380,20
|
|
20241029,122000,90524441,1388,1388,1388,1388,0
|
|
20241029,121900,90524441,1388,1388,1388,1388,0
|
|
20241029,121800,90524441,1388,1388,1388,1388,0
|
|
20241029,121700,90524441,1388,1380,1388,1380,6
|
|
20241029,121600,90516153,1388,1388,1388,1388,1
|
|
20241029,121500,90514765,1384,1384,1384,1384,0
|
|
20241029,121400,90514765,1384,1384,1384,1384,0
|
|
20241029,121300,90514765,1384,1384,1384,1384,100
|
|
20241029,121200,90376365,1384,1384,1384,1384,1
|
|
20241029,121100,90374981,1382,1382,1382,1382,0
|
|
20241029,121000,90374981,1382,1382,1382,1382,0
|
|
20241029,120900,90374981,1382,1382,1382,1382,0
|
|
20241029,120800,90374981,1382,1382,1382,1382,0
|
|
20241029,120700,90374981,1382,1382,1382,1382,0
|
|
20241029,120600,90374981,1382,1382,1382,1382,0
|
|
20241029,120500,90374981,1382,1382,1382,1382,0
|
|
20241029,120400,90374981,1382,1382,1382,1382,0
|
|
20241029,120300,90374981,1382,1382,1382,1382,0
|
|
20241029,120200,90374981,1382,1382,1382,1382,1
|
|
20241029,120100,90373599,1382,1383,1383,1382,250
|
|
20241029,120000,90028091,1383,1383,1383,1383,100
|
|
20241029,115900,89889791,1383,1384,1384,1383,110
|
|
20241029,115800,89737651,1383,1383,1383,1383,86
|
|
20241029,115700,89618713,1383,1383,1383,1383,0
|
|
20241029,115600,89618713,1383,1383,1383,1383,341
|
|
20241029,115500,89147110,1384,1384,1384,1384,0
|
|
20241029,115400,89147110,1384,1384,1384,1384,0
|
|
20241029,115300,89147110,1384,1384,1384,1384,1502
|
|
20241029,115200,87068342,1384,1384,1384,1384,0
|
|
20241029,115100,87068342,1384,1384,1384,1384,2
|
|
20241029,115000,87065574,1384,1387,1387,1384,7
|
|
20241029,114900,87055878,1387,1387,1387,1387,1
|
|
20241029,114800,87054491,1387,1387,1387,1387,1
|
|
20241029,114700,87053104,1389,1389,1389,1389,7
|
|
20241029,114600,87043381,1386,1389,1389,1386,4
|
|
20241029,114500,87037830,1385,1385,1385,1385,0
|
|
20241029,114400,87037830,1385,1385,1385,1385,0
|
|
20241029,114300,87037830,1385,1385,1385,1385,0
|
|
20241029,114200,87037830,1385,1385,1385,1385,4
|
|
20241029,114100,87032290,1385,1385,1385,1385,2
|
|
20241029,114000,87029520,1385,1387,1387,1385,5
|
|
20241029,113900,87022593,1383,1385,1385,1383,50
|
|
20241029,113800,86953416,1387,1387,1387,1387,0
|
|
20241029,113700,86953416,1387,1387,1387,1387,0
|
|
20241029,113600,86953416,1387,1387,1387,1387,0
|
|
20241029,113500,86953416,1387,1387,1387,1387,1
|
|
20241029,113400,86952029,1387,1387,1387,1387,10
|
|
20241029,113300,86938159,1388,1388,1388,1388,0
|
|
20241029,113200,86938159,1388,1388,1388,1388,0
|
|
20241029,113100,86938159,1388,1388,1388,1388,0
|
|
20241029,113000,86938159,1388,1388,1388,1388,0
|
|
20241029,112900,86938159,1388,1388,1388,1388,8
|
|
20241029,112800,86927055,1388,1388,1388,1388,0
|
|
20241029,112700,86927055,1388,1388,1388,1388,0
|
|
20241029,112600,86927055,1388,1388,1388,1388,19
|
|
20241029,112500,86900683,1388,1388,1388,1388,1
|
|
20241029,112400,86899295,1383,1386,1386,1383,170
|
|
20241029,112300,86663830,1388,1388,1388,1388,200
|
|
20241029,112200,86386230,1388,1388,1388,1388,230
|
|
20241029,112100,86066990,1388,1388,1388,1388,3
|
|
20241029,112000,86062826,1388,1388,1388,1388,65
|
|
20241029,111900,85972606,1388,1381,1388,1381,7589
|
|
20241029,111800,75485058,1381,1381,1381,1381,301
|
|
20241029,111700,75069377,1380,1380,1380,1380,103
|
|
20241029,111600,74927237,1380,1380,1380,1380,4
|
|
20241029,111500,74921717,1380,1380,1380,1380,1
|
|
20241029,111400,74920337,1378,1378,1378,1378,104
|
|
20241029,111300,74777025,1381,1378,1381,1377,52
|
|
20241029,111200,74705410,1381,1381,1381,1381,0
|
|
20241029,111100,74705410,1381,1381,1381,1381,0
|
|
20241029,111000,74705410,1381,1381,1381,1381,0
|
|
20241029,110900,74705410,1381,1381,1381,1381,0
|
|
20241029,110800,74705410,1381,1381,1381,1381,0
|
|
20241029,110700,74705410,1381,1376,1381,1376,2
|
|
20241029,110600,74702653,1381,1381,1381,1381,300
|
|
20241029,110500,74288353,1381,1381,1381,1381,0
|
|
20241029,110400,74288353,1381,1381,1381,1381,0
|
|
20241029,110300,74288353,1381,1381,1381,1381,0
|
|
20241029,110200,74288353,1381,1376,1381,1376,5
|
|
20241029,110100,74281468,1376,1377,1377,1376,1014
|
|
20241029,110000,72886120,1380,1380,1380,1380,8
|
|
20241029,105900,72875080,1380,1380,1380,1380,509
|
|
20241029,105800,72172660,1380,1380,1380,1380,0
|
|
20241029,105700,72172660,1380,1380,1380,1380,1
|
|
20241029,105600,72171280,1380,1380,1380,1380,0
|
|
20241029,105500,72171280,1380,1380,1380,1380,10
|
|
20241029,105400,72157480,1380,1380,1380,1380,4
|
|
20241029,105300,72151960,1380,1380,1380,1380,4
|
|
20241029,105200,72146440,1380,1380,1380,1380,0
|
|
20241029,105100,72146440,1380,1375,1380,1375,834
|
|
20241029,105000,70999685,1380,1376,1380,1376,31
|
|
20241029,104900,70956985,1381,1381,1381,1381,0
|
|
20241029,104800,70956985,1381,1381,1381,1381,0
|
|
20241029,104700,70956985,1381,1381,1381,1381,1
|
|
20241029,104600,70955604,1375,1381,1381,1375,56
|
|
20241029,104500,70878568,1381,1381,1381,1381,0
|
|
20241029,104400,70878568,1381,1381,1381,1381,11
|
|
20241029,104300,70863377,1374,1374,1374,1374,1
|
|
20241029,104200,70862003,1381,1381,1381,1381,100
|
|
20241029,104100,70723903,1374,1376,1376,1374,1630
|
|
20241029,104000,68483233,1380,1380,1380,1380,31
|
|
20241029,103900,68440453,1382,1382,1382,1382,0
|
|
20241029,103800,68440453,1382,1382,1382,1382,856
|
|
20241029,103700,67257461,1382,1382,1382,1382,0
|
|
20241029,103600,67257461,1382,1382,1382,1373,1026
|
|
20241029,103500,65848396,1382,1382,1382,1382,0
|
|
20241029,103400,65848396,1382,1379,1382,1373,1088
|
|
20241029,103300,64353412,1378,1381,1381,1378,3660
|
|
20241029,103200,59302856,1381,1385,1385,1381,2078
|
|
20241029,103100,56432385,1388,1388,1388,1388,3
|
|
20241029,103000,56428221,1383,1386,1386,1383,4000
|
|
20241029,102900,50894994,1391,1390,1391,1390,7
|
|
20241029,102800,50885263,1391,1391,1391,1391,5
|
|
20241029,102700,50878308,1392,1392,1392,1392,5
|
|
20241029,102600,50871348,1393,1393,1393,1393,0
|
|
20241029,102500,50871348,1393,1386,1393,1383,3001
|
|
20241029,102400,46719221,1385,1385,1385,1385,0
|
|
20241029,102300,46719221,1385,1385,1385,1385,0
|
|
20241029,102200,46719221,1385,1394,1394,1385,6000
|
|
20241029,102100,38401100,1397,1397,1397,1397,1
|
|
20241029,102000,38399703,1395,1395,1395,1395,1
|
|
20241029,101900,38398308,1396,1396,1396,1396,1
|
|
20241029,101800,38396912,1398,1398,1398,1398,0
|
|
20241029,101700,38396912,1398,1398,1398,1398,0
|
|
20241029,101600,38396912,1398,1398,1398,1398,0
|
|
20241029,101500,38396912,1398,1398,1398,1398,0
|
|
20241029,101400,38396912,1398,1398,1398,1398,0
|
|
20241029,101300,38396912,1398,1398,1398,1398,0
|
|
20241029,101200,38396912,1398,1398,1398,1398,182
|
|
20241029,101100,38142476,1393,1393,1393,1393,0
|
|
20241029,101000,38142476,1393,1395,1395,1393,304
|
|
20241029,100900,37718576,1395,1398,1398,1395,42
|
|
20241029,100800,37659983,1396,1397,1397,1396,85
|
|
20241029,100700,37541268,1399,1399,1399,1399,10
|
|
20241029,100600,37527278,1396,1396,1396,1396,0
|
|
20241029,100500,37527278,1396,1398,1398,1396,4
|
|
20241029,100400,37521691,1399,1396,1399,1396,12
|
|
20241029,100300,37504936,1399,1399,1399,1399,5
|
|
20241029,100200,37497941,1400,1396,1400,1396,184
|
|
20241029,100100,37241073,1396,1396,1396,1396,11
|
|
20241029,100000,37225717,1396,1396,1396,1396,0
|
|
20241029,095900,37225717,1396,1396,1396,1396,423
|
|
20241029,095800,36635209,1396,1396,1396,1396,8
|
|
20241029,095700,36624041,1396,1395,1396,1395,6
|
|
20241029,095600,36615670,1396,1396,1396,1396,5
|
|
20241029,095500,36608690,1396,1396,1396,1396,0
|
|
20241029,095400,36608690,1396,1396,1396,1396,0
|
|
20241029,095300,36608690,1396,1396,1396,1396,1
|
|
20241029,095200,36607294,1394,1394,1394,1394,5
|
|
20241029,095100,36600324,1396,1396,1396,1396,26
|
|
20241029,095000,36564028,1396,1396,1396,1396,1
|
|
20241029,094900,36562632,1396,1396,1396,1396,1
|
|
20241029,094800,36561236,1392,1395,1395,1392,114
|
|
20241029,094700,36402342,1396,1395,1396,1395,470
|
|
20241029,094600,35746691,1395,1395,1395,1395,1
|
|
20241029,094500,35745296,1394,1395,1395,1394,26
|
|
20241029,094400,35709027,1395,1395,1395,1395,106
|
|
20241029,094300,35561157,1396,1395,1396,1395,39
|
|
20241029,094200,35506743,1395,1399,1399,1395,14
|
|
20241029,094100,35487205,1399,1398,1399,1393,66
|
|
20241029,094000,35395001,1398,1399,1399,1398,211
|
|
20241029,093900,35099822,1400,1398,1400,1387,3501
|
|
20241029,093800,30241592,1398,1398,1398,1398,4
|
|
20241029,093700,30236000,1405,1404,1405,1404,22
|
|
20241029,093600,30205095,1404,1404,1404,1404,5
|
|
20241029,093500,30198075,1405,1405,1405,1405,0
|
|
20241029,093400,30198075,1405,1398,1405,1398,99
|
|
20241029,093300,30059666,1398,1397,1398,1387,1091
|
|
20241029,093200,28542171,1397,1398,1398,1397,1673
|
|
20241029,093100,26204184,1405,1405,1405,1405,1
|
|
20241029,093000,26202779,1405,1405,1405,1405,0
|
|
20241029,092900,26202779,1405,1405,1405,1405,0
|
|
20241029,092800,26202779,1405,1405,1405,1405,0
|
|
20241029,092700,26202779,1405,1400,1405,1400,56
|
|
20241029,092600,26124374,1400,1400,1400,1400,50
|
|
20241029,092500,26054374,1405,1405,1405,1405,0
|
|
20241029,092400,26054374,1405,1405,1405,1405,0
|
|
20241029,092300,26054374,1405,1405,1405,1405,0
|
|
20241029,092200,26054374,1405,1405,1405,1405,0
|
|
20241029,092100,26054374,1405,1405,1405,1405,0
|
|
20241029,092000,26054374,1405,1399,1405,1399,642
|
|
20241029,091900,25156110,1399,1399,1399,1399,0
|
|
20241029,091800,25156110,1399,1399,1399,1399,99
|
|
20241029,091700,25017609,1398,1398,1398,1398,0
|
|
20241029,091600,25017609,1398,1398,1398,1398,50
|
|
20241029,091500,24947709,1398,1399,1399,1385,2524
|
|
20241029,091400,21445538,1399,1393,1399,1390,4978
|
|
20241029,091300,14522800,1393,1398,1399,1393,722
|
|
20241029,091200,13516392,1399,1399,1399,1399,54
|
|
20241029,091100,13440846,1399,1398,1399,1398,156
|
|
20241029,091000,13222741,1399,1398,1399,1398,333
|
|
20241029,090900,12756935,1398,1398,1398,1398,9
|
|
20241029,090800,12744353,1398,1399,1399,1398,79
|
|
20241029,090700,12633910,1399,1405,1407,1395,7433
|
|
20241029,090600,2241487,1406,1407,1407,1406,12
|
|
20241029,090500,2224614,1408,1408,1408,1408,1
|
|
20241029,090400,2223206,1405,1410,1415,1405,550
|
|
20241029,090300,1447057,1406,1408,1408,1406,89
|
|
20241029,090200,1321834,1409,1420,1420,1409,141
|
|
20241029,090100,1122724,1420,1420,1420,1420,1
|
|
20241029,090000,1121304,1412,1420,1420,1412,794
|