603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,190000,196636737,1756,1756,1756,1756,2461
|
|
20241028,185900,196636737,1756,1756,1756,1756,0
|
|
20241028,185800,196636737,1756,1756,1756,1756,0
|
|
20241028,185700,196636737,1756,1756,1756,1756,0
|
|
20241028,185600,196636737,1756,1756,1756,1756,0
|
|
20241028,185500,196636737,1756,1756,1756,1756,0
|
|
20241028,185400,196636737,1756,1756,1756,1756,0
|
|
20241028,185300,196636737,1756,1756,1756,1756,0
|
|
20241028,185200,196636737,1756,1756,1756,1756,0
|
|
20241028,185100,196636737,1756,1756,1756,1756,0
|
|
20241028,185000,196636737,1756,1756,1756,1756,0
|
|
20241028,184900,196636737,1756,1756,1756,1756,0
|
|
20241028,184800,196636737,1756,1756,1756,1756,0
|
|
20241028,184700,196636737,1756,1756,1756,1756,0
|
|
20241028,184600,196636737,1756,1756,1756,1756,0
|
|
20241028,184500,196636737,1756,1756,1756,1756,0
|
|
20241028,184400,196636737,1756,1756,1756,1756,0
|
|
20241028,184300,196636737,1756,1756,1756,1756,0
|
|
20241028,184200,196636737,1756,1756,1756,1756,0
|
|
20241028,184100,196636737,1756,1756,1756,1756,0
|
|
20241028,184000,196636737,1756,1756,1756,1756,0
|
|
20241028,183900,196636737,1756,1756,1756,1756,0
|
|
20241028,183800,196636737,1756,1756,1756,1756,0
|
|
20241028,183700,196636737,1756,1756,1756,1756,0
|
|
20241028,183600,196636737,1756,1756,1756,1756,0
|
|
20241028,183500,196636737,1756,1756,1756,1756,0
|
|
20241028,183400,196636737,1756,1756,1756,1756,0
|
|
20241028,183300,196636737,1756,1756,1756,1756,0
|
|
20241028,183200,196636737,1756,1756,1756,1756,0
|
|
20241028,183100,196636737,1756,1756,1756,1756,0
|
|
20241028,183000,196636737,1756,1756,1756,1756,2461
|
|
20241028,182900,196636737,1756,1756,1756,1756,0
|
|
20241028,182800,196636737,1756,1756,1756,1756,0
|
|
20241028,182700,196636737,1756,1756,1756,1756,0
|
|
20241028,182600,196636737,1756,1756,1756,1756,0
|
|
20241028,182500,196636737,1756,1756,1756,1756,0
|
|
20241028,182400,196636737,1756,1756,1756,1756,0
|
|
20241028,182300,196636737,1756,1756,1756,1756,0
|
|
20241028,182200,196636737,1756,1756,1756,1756,0
|
|
20241028,182100,196636737,1756,1756,1756,1756,0
|
|
20241028,182000,196636737,1756,1756,1756,1756,0
|
|
20241028,181900,196636737,1756,1756,1756,1756,0
|
|
20241028,181800,196636737,1756,1756,1756,1756,0
|
|
20241028,181700,196636737,1756,1756,1756,1756,0
|
|
20241028,181600,196636737,1756,1756,1756,1756,0
|
|
20241028,181500,196636737,1756,1756,1756,1756,0
|
|
20241028,181400,196636737,1756,1756,1756,1756,0
|
|
20241028,181300,196636737,1756,1756,1756,1756,0
|
|
20241028,181200,196636737,1756,1756,1756,1756,0
|
|
20241028,181100,196636737,1756,1756,1756,1756,0
|
|
20241028,181000,196636737,1756,1756,1756,1756,0
|
|
20241028,180900,196636737,1756,1756,1756,1756,0
|
|
20241028,180800,196636737,1756,1756,1756,1756,0
|
|
20241028,180700,196636737,1756,1756,1756,1756,0
|
|
20241028,180600,196636737,1756,1756,1756,1756,0
|
|
20241028,180500,196636737,1756,1756,1756,1756,0
|
|
20241028,180400,196636737,1756,1756,1756,1756,0
|
|
20241028,180300,196636737,1756,1756,1756,1756,0
|
|
20241028,180200,196636737,1756,1756,1756,1756,0
|
|
20241028,180100,196636737,1756,1756,1756,1756,0
|
|
20241028,180000,196636737,1756,1756,1756,1756,2461
|
|
20241028,175900,196636737,1756,1756,1756,1756,0
|
|
20241028,175800,196636737,1756,1756,1756,1756,0
|
|
20241028,175700,196636737,1756,1756,1756,1756,0
|
|
20241028,175600,196636737,1756,1756,1756,1756,0
|
|
20241028,175500,196636737,1756,1756,1756,1756,0
|
|
20241028,175400,196636737,1756,1756,1756,1756,0
|
|
20241028,175300,196636737,1756,1756,1756,1756,0
|
|
20241028,175200,196636737,1756,1756,1756,1756,0
|
|
20241028,175100,196636737,1756,1756,1756,1756,0
|
|
20241028,175000,196636737,1756,1756,1756,1756,0
|
|
20241028,174900,196636737,1756,1756,1756,1756,0
|
|
20241028,174800,196636737,1756,1756,1756,1756,0
|
|
20241028,174700,196636737,1756,1756,1756,1756,0
|
|
20241028,174600,196636737,1756,1756,1756,1756,0
|
|
20241028,174500,196636737,1756,1756,1756,1756,0
|
|
20241028,174400,196636737,1756,1756,1756,1756,0
|
|
20241028,174300,196636737,1756,1756,1756,1756,0
|
|
20241028,174200,196636737,1756,1756,1756,1756,0
|
|
20241028,174100,196636737,1756,1756,1756,1756,0
|
|
20241028,174000,196636737,1756,1756,1756,1756,0
|
|
20241028,173900,196636737,1756,1756,1756,1756,0
|
|
20241028,173800,196636737,1756,1756,1756,1756,0
|
|
20241028,173700,196636737,1756,1756,1756,1756,0
|
|
20241028,173600,196636737,1756,1756,1756,1756,0
|
|
20241028,173500,196636737,1756,1756,1756,1756,0
|
|
20241028,173400,196636737,1756,1756,1756,1756,0
|
|
20241028,173300,196636737,1756,1756,1756,1756,0
|
|
20241028,173200,196636737,1756,1756,1756,1756,0
|
|
20241028,173100,196636737,1756,1756,1756,1756,0
|
|
20241028,173000,196636737,1756,1756,1756,1756,2461
|
|
20241028,172900,196636737,1756,1756,1756,1756,0
|
|
20241028,172800,196636737,1756,1756,1756,1756,0
|
|
20241028,172700,196636737,1756,1756,1756,1756,0
|
|
20241028,172600,196636737,1756,1756,1756,1756,0
|
|
20241028,172500,196636737,1756,1756,1756,1756,0
|
|
20241028,172400,196636737,1756,1756,1756,1756,0
|
|
20241028,172300,196636737,1756,1756,1756,1756,0
|
|
20241028,172200,196636737,1756,1756,1756,1756,0
|
|
20241028,172100,196636737,1756,1756,1756,1756,0
|
|
20241028,172000,196636737,1756,1756,1756,1756,0
|
|
20241028,171900,196636737,1756,1756,1756,1756,0
|
|
20241028,171800,196636737,1756,1756,1756,1756,0
|
|
20241028,171700,196636737,1756,1756,1756,1756,0
|
|
20241028,171600,196636737,1756,1756,1756,1756,0
|
|
20241028,171500,196636737,1756,1756,1756,1756,0
|
|
20241028,171400,196636737,1756,1756,1756,1756,0
|
|
20241028,171300,196636737,1756,1756,1756,1756,0
|
|
20241028,171200,196636737,1756,1756,1756,1756,0
|
|
20241028,171100,196636737,1756,1756,1756,1756,0
|
|
20241028,171000,196636737,1756,1756,1756,1756,0
|
|
20241028,170900,196636737,1756,1756,1756,1756,0
|
|
20241028,170800,196636737,1756,1756,1756,1756,0
|
|
20241028,170700,196636737,1756,1756,1756,1756,0
|
|
20241028,170600,196636737,1756,1756,1756,1756,0
|
|
20241028,170500,196636737,1756,1756,1756,1756,0
|
|
20241028,170400,196636737,1756,1756,1756,1756,0
|
|
20241028,170300,196636737,1756,1756,1756,1756,0
|
|
20241028,170200,196636737,1756,1756,1756,1756,0
|
|
20241028,170100,196636737,1756,1756,1756,1756,0
|
|
20241028,170000,196636737,1756,1756,1756,1756,2461
|
|
20241028,165900,196636737,1756,1756,1756,1756,0
|
|
20241028,165800,196636737,1756,1756,1756,1756,0
|
|
20241028,165700,196636737,1756,1756,1756,1756,0
|
|
20241028,165600,196636737,1756,1756,1756,1756,0
|
|
20241028,165500,196636737,1756,1756,1756,1756,0
|
|
20241028,165400,196636737,1756,1756,1756,1756,0
|
|
20241028,165300,196636737,1756,1756,1756,1756,0
|
|
20241028,165200,196636737,1756,1756,1756,1756,0
|
|
20241028,165100,196636737,1756,1756,1756,1756,0
|
|
20241028,165000,196636737,1756,1756,1756,1756,0
|
|
20241028,164900,196636737,1756,1756,1756,1756,0
|
|
20241028,164800,196636737,1756,1756,1756,1756,0
|
|
20241028,164700,196636737,1756,1756,1756,1756,0
|
|
20241028,164600,196636737,1756,1756,1756,1756,0
|
|
20241028,164500,196636737,1756,1756,1756,1756,0
|
|
20241028,164400,196636737,1756,1756,1756,1756,0
|
|
20241028,164300,196636737,1756,1756,1756,1756,0
|
|
20241028,164200,196636737,1756,1756,1756,1756,0
|
|
20241028,164100,196636737,1756,1756,1756,1756,0
|
|
20241028,164000,196636737,1756,1756,1756,1756,0
|
|
20241028,163900,196636737,1756,1756,1756,1756,0
|
|
20241028,163800,196636737,1756,1756,1756,1756,0
|
|
20241028,163700,196636737,1756,1756,1756,1756,0
|
|
20241028,163600,196636737,1756,1756,1756,1756,0
|
|
20241028,163500,196636737,1756,1756,1756,1756,0
|
|
20241028,163400,196636737,1756,1756,1756,1756,0
|
|
20241028,163300,196636737,1756,1756,1756,1756,0
|
|
20241028,163200,196636737,1756,1756,1756,1756,0
|
|
20241028,163100,196636737,1756,1756,1756,1756,0
|
|
20241028,163000,196636737,1756,1756,1756,1756,2461
|
|
20241028,162900,196636737,1756,1756,1756,1756,0
|
|
20241028,162800,196636737,1756,1756,1756,1756,0
|
|
20241028,162700,196636737,1756,1756,1756,1756,0
|
|
20241028,162600,196636737,1756,1756,1756,1756,0
|
|
20241028,162500,196636737,1756,1756,1756,1756,0
|
|
20241028,162400,196636737,1756,1756,1756,1756,0
|
|
20241028,162300,196636737,1756,1756,1756,1756,0
|
|
20241028,162200,196636737,1756,1756,1756,1756,0
|
|
20241028,162100,196636737,1756,1756,1756,1756,0
|
|
20241028,162000,196636737,1756,1756,1756,1756,0
|
|
20241028,161900,196636737,1756,1756,1756,1756,0
|
|
20241028,161800,196636737,1756,1756,1756,1756,0
|
|
20241028,161700,196636737,1756,1756,1756,1756,0
|
|
20241028,161600,196636737,1756,1756,1756,1756,0
|
|
20241028,161500,196636737,1756,1756,1756,1756,0
|
|
20241028,161400,196636737,1756,1756,1756,1756,0
|
|
20241028,161300,196636737,1756,1756,1756,1756,0
|
|
20241028,161200,196636737,1756,1756,1756,1756,0
|
|
20241028,161100,196636737,1756,1756,1756,1756,0
|
|
20241028,161000,196636737,1756,1756,1756,1756,0
|
|
20241028,160900,196636737,1756,1756,1756,1756,0
|
|
20241028,160800,196636737,1756,1756,1756,1756,0
|
|
20241028,160700,196636737,1756,1756,1756,1756,0
|
|
20241028,160600,196636737,1756,1756,1756,1756,0
|
|
20241028,160500,196636737,1756,1756,1756,1756,0
|
|
20241028,160400,196636737,1756,1756,1756,1756,0
|
|
20241028,160300,196636737,1756,1756,1756,1756,0
|
|
20241028,160200,196636737,1756,1756,1756,1756,0
|
|
20241028,160100,196636737,1756,1756,1756,1756,0
|
|
20241028,160000,196636737,1756,1756,1756,1756,2461
|
|
20241028,155900,196636737,1756,1756,1756,1756,0
|
|
20241028,155800,196636737,1756,1756,1756,1756,0
|
|
20241028,155700,196636737,1756,1756,1756,1756,0
|
|
20241028,155600,196636737,1756,1756,1756,1756,0
|
|
20241028,155500,196636737,1756,1756,1756,1756,0
|
|
20241028,155400,196636737,1756,1756,1756,1756,0
|
|
20241028,155300,196636737,1756,1756,1756,1756,0
|
|
20241028,155200,196636737,1756,1756,1756,1756,0
|
|
20241028,155100,196636737,1756,1756,1756,1756,0
|
|
20241028,155000,196636737,1756,1756,1756,1756,0
|
|
20241028,154900,196636737,1756,1756,1756,1756,0
|
|
20241028,154800,196636737,1756,1756,1756,1756,0
|
|
20241028,154700,196636737,1756,1756,1756,1756,0
|
|
20241028,154600,196636737,1756,1756,1756,1756,0
|
|
20241028,154500,196636737,1756,1756,1756,1756,0
|
|
20241028,154400,196636737,1756,1756,1756,1756,0
|
|
20241028,154300,196636737,1756,1756,1756,1756,0
|
|
20241028,154200,196636737,1756,1756,1756,1756,0
|
|
20241028,154100,196636737,1756,1756,1756,1756,0
|
|
20241028,154000,196636737,1756,1756,1756,1756,0
|
|
20241028,153900,196636737,1756,1756,1756,1756,0
|
|
20241028,153800,196636737,1756,1756,1756,1756,0
|
|
20241028,153700,196636737,1756,1756,1756,1756,0
|
|
20241028,153600,196636737,1756,1756,1756,1756,0
|
|
20241028,153500,196636737,1756,1756,1756,1756,0
|
|
20241028,153400,196636737,1756,1756,1756,1756,0
|
|
20241028,153300,196636737,1756,1756,1756,1756,0
|
|
20241028,153200,196636737,1756,1756,1756,1756,0
|
|
20241028,153100,196636737,1756,1756,1756,1756,0
|
|
20241028,153000,196636737,1756,1756,1756,1756,4922
|
|
20241028,152900,192315221,1755,1755,1755,1755,0
|
|
20241028,152800,192315221,1755,1755,1755,1755,0
|
|
20241028,152700,192315221,1755,1755,1755,1755,0
|
|
20241028,152600,192315221,1755,1755,1755,1755,0
|
|
20241028,152500,192315221,1755,1755,1755,1755,0
|
|
20241028,152400,192315221,1755,1755,1755,1755,0
|
|
20241028,152300,192315221,1755,1755,1755,1755,0
|
|
20241028,152200,192315221,1755,1755,1755,1755,0
|
|
20241028,152100,192315221,1755,1755,1755,1755,0
|
|
20241028,152000,192315221,1755,1755,1755,1755,0
|
|
20241028,151900,192315221,1755,1752,1755,1752,7
|
|
20241028,151800,192302939,1755,1751,1755,1751,7
|
|
20241028,151700,192290662,1755,1755,1755,1755,10
|
|
20241028,151600,192273112,1756,1756,1756,1756,0
|
|
20241028,151500,192273112,1756,1754,1756,1754,20
|
|
20241028,151400,192237998,1754,1754,1754,1754,6
|
|
20241028,151300,192227474,1750,1750,1750,1750,390
|
|
20241028,151200,191544974,1750,1750,1750,1750,600
|
|
20241028,151100,190494974,1754,1754,1754,1754,103
|
|
20241028,151000,190314312,1754,1754,1754,1754,1
|
|
20241028,150900,190312558,1754,1754,1754,1754,27
|
|
20241028,150800,190265200,1750,1750,1750,1750,500
|
|
20241028,150700,189390200,1754,1754,1754,1754,0
|
|
20241028,150600,189390200,1754,1754,1754,1754,50
|
|
20241028,150500,189302500,1754,1754,1754,1754,0
|
|
20241028,150400,189302500,1754,1751,1754,1751,108
|
|
20241028,150300,189113371,1752,1755,1755,1752,439
|
|
20241028,150200,188343597,1755,1757,1757,1755,70
|
|
20241028,150100,188220743,1756,1756,1756,1756,4
|
|
20241028,150000,188213719,1752,1752,1752,1752,0
|
|
20241028,145900,188213719,1752,1752,1752,1752,0
|
|
20241028,145800,188213719,1752,1754,1754,1752,5601
|
|
20241028,145700,178398510,1756,1756,1756,1756,0
|
|
20241028,145600,178398510,1756,1756,1756,1756,1
|
|
20241028,145500,178396754,1757,1757,1757,1757,0
|
|
20241028,145400,178396754,1757,1757,1757,1757,3
|
|
20241028,145300,178391483,1758,1758,1758,1758,0
|
|
20241028,145200,178391483,1758,1758,1758,1758,0
|
|
20241028,145100,178391483,1758,1758,1758,1758,0
|
|
20241028,145000,178391483,1758,1754,1758,1752,2593
|
|
20241028,144900,173847501,1754,1753,1754,1753,300
|
|
20241028,144800,173321401,1753,1757,1757,1753,657
|
|
20241028,144700,172169472,1757,1757,1757,1757,6
|
|
20241028,144600,172158930,1757,1757,1757,1757,0
|
|
20241028,144500,172158930,1757,1758,1758,1757,253
|
|
20241028,144400,171714406,1757,1757,1757,1757,342
|
|
20241028,144300,171113512,1758,1758,1758,1758,0
|
|
20241028,144200,171113512,1758,1758,1758,1758,11
|
|
20241028,144100,171094174,1758,1757,1758,1757,1410
|
|
20241028,144000,168616797,1756,1757,1757,1756,213
|
|
20241028,143900,168242751,1757,1753,1757,1753,3833
|
|
20241028,143800,161512038,1753,1753,1753,1753,10
|
|
20241028,143700,161494508,1752,1752,1752,1752,270
|
|
20241028,143600,161021468,1753,1753,1753,1753,455
|
|
20241028,143500,160223853,1756,1756,1756,1756,0
|
|
20241028,143400,160223853,1756,1756,1756,1756,0
|
|
20241028,143300,160223853,1756,1756,1756,1756,0
|
|
20241028,143200,160223853,1756,1756,1756,1756,0
|
|
20241028,143100,160223853,1756,1756,1756,1756,0
|
|
20241028,143000,160223853,1756,1756,1756,1756,0
|
|
20241028,142900,160223853,1756,1756,1756,1756,0
|
|
20241028,142800,160223853,1756,1753,1756,1753,2
|
|
20241028,142700,160220344,1756,1755,1756,1755,10
|
|
20241028,142600,160202788,1756,1756,1756,1756,0
|
|
20241028,142500,160202788,1756,1756,1756,1756,0
|
|
20241028,142400,160202788,1756,1756,1756,1756,0
|
|
20241028,142300,160202788,1756,1756,1756,1756,0
|
|
20241028,142200,160202788,1756,1756,1756,1756,0
|
|
20241028,142100,160202788,1756,1756,1756,1756,0
|
|
20241028,142000,160202788,1756,1756,1756,1756,6
|
|
20241028,141900,160192252,1753,1753,1753,1753,24
|
|
20241028,141800,160150180,1757,1757,1757,1757,0
|
|
20241028,141700,160150180,1757,1757,1757,1757,0
|
|
20241028,141600,160150180,1757,1757,1757,1757,0
|
|
20241028,141500,160150180,1757,1757,1757,1757,0
|
|
20241028,141400,160150180,1757,1752,1757,1752,1005
|
|
20241028,141300,158389395,1752,1757,1757,1752,1004
|
|
20241028,141200,156629441,1753,1753,1753,1753,255
|
|
20241028,141100,156182426,1754,1754,1754,1754,0
|
|
20241028,141000,156182426,1754,1754,1754,1754,0
|
|
20241028,140900,156182426,1754,1754,1754,1754,85
|
|
20241028,140800,156033336,1754,1754,1754,1754,211
|
|
20241028,140700,155663242,1757,1757,1757,1757,0
|
|
20241028,140600,155663242,1757,1757,1757,1757,0
|
|
20241028,140500,155663242,1757,1757,1757,1757,1
|
|
20241028,140400,155661485,1758,1758,1758,1758,0
|
|
20241028,140300,155661485,1758,1758,1758,1758,0
|
|
20241028,140200,155661485,1758,1758,1758,1758,0
|
|
20241028,140100,155661485,1758,1758,1758,1758,0
|
|
20241028,140000,155661485,1758,1758,1758,1758,0
|
|
20241028,135900,155661485,1758,1758,1758,1758,0
|
|
20241028,135800,155661485,1758,1758,1758,1758,0
|
|
20241028,135700,155661485,1758,1758,1758,1758,0
|
|
20241028,135600,155661485,1758,1757,1758,1754,19
|
|
20241028,135500,155628108,1758,1757,1758,1757,5
|
|
20241028,135400,155619322,1757,1757,1757,1757,0
|
|
20241028,135300,155619322,1757,1757,1757,1757,3
|
|
20241028,135200,155614051,1758,1758,1758,1758,0
|
|
20241028,135100,155614051,1758,1758,1758,1758,0
|
|
20241028,135000,155614051,1758,1758,1758,1758,60
|
|
20241028,134900,155508571,1758,1758,1758,1758,1
|
|
20241028,134800,155506813,1759,1759,1759,1759,0
|
|
20241028,134700,155506813,1759,1759,1759,1759,0
|
|
20241028,134600,155506813,1759,1759,1759,1759,0
|
|
20241028,134500,155506813,1759,1756,1759,1753,1878
|
|
20241028,134400,152211813,1759,1759,1759,1759,0
|
|
20241028,134300,152211813,1759,1759,1759,1759,0
|
|
20241028,134200,152211813,1759,1759,1759,1759,1
|
|
20241028,134100,152210054,1759,1756,1759,1756,20
|
|
20241028,134000,152174908,1755,1755,1755,1755,50
|
|
20241028,133900,152087158,1755,1755,1755,1755,0
|
|
20241028,133800,152087158,1755,1755,1755,1755,100
|
|
20241028,133700,151911658,1758,1755,1758,1755,28
|
|
20241028,133600,151862505,1760,1759,1760,1759,120
|
|
20241028,133500,151651403,1759,1759,1759,1759,1
|
|
20241028,133400,151649644,1759,1759,1759,1759,0
|
|
20241028,133300,151649644,1759,1759,1759,1759,0
|
|
20241028,133200,151649644,1759,1759,1759,1759,0
|
|
20241028,133100,151649644,1759,1759,1759,1759,0
|
|
20241028,133000,151649644,1759,1759,1759,1759,0
|
|
20241028,132900,151649644,1759,1759,1759,1759,0
|
|
20241028,132800,151649644,1759,1760,1760,1759,2
|
|
20241028,132700,151646125,1760,1754,1760,1754,150
|
|
20241028,132600,151382263,1754,1759,1760,1754,1614
|
|
20241028,132500,148547605,1759,1759,1759,1759,1088
|
|
20241028,132400,146633813,1760,1760,1760,1760,0
|
|
20241028,132300,146633813,1760,1760,1760,1760,1
|
|
20241028,132200,146632053,1760,1760,1760,1760,1
|
|
20241028,132100,146630293,1759,1759,1759,1759,2
|
|
20241028,132000,146626775,1760,1760,1760,1760,1056
|
|
20241028,131900,144768215,1762,1760,1762,1760,11
|
|
20241028,131800,144748845,1762,1762,1762,1762,0
|
|
20241028,131700,144748845,1762,1762,1762,1762,0
|
|
20241028,131600,144748845,1762,1760,1762,1760,824
|
|
20241028,131500,143298583,1762,1762,1762,1762,2
|
|
20241028,131400,143295059,1762,1762,1762,1762,15
|
|
20241028,131300,143268629,1764,1764,1764,1764,22
|
|
20241028,131200,143229821,1764,1764,1764,1764,4135
|
|
20241028,131100,135935681,1764,1764,1764,1764,0
|
|
20241028,131000,135935681,1764,1764,1764,1764,4
|
|
20241028,130900,135928625,1764,1764,1764,1764,0
|
|
20241028,130800,135928625,1764,1763,1764,1763,14
|
|
20241028,130700,135903939,1762,1763,1763,1762,374
|
|
20241028,130600,135244936,1763,1764,1764,1762,1854
|
|
20241028,130500,131974707,1764,1762,1764,1762,116
|
|
20241028,130400,131770199,1765,1765,1765,1765,101
|
|
20241028,130300,131591934,1765,1765,1765,1765,60
|
|
20241028,130200,131486034,1765,1765,1765,1765,4693
|
|
20241028,130100,123202889,1760,1764,1765,1760,984
|
|
20241028,130000,121466936,1764,1764,1764,1764,190
|
|
20241028,125900,121131776,1764,1764,1764,1764,338
|
|
20241028,125800,120535544,1764,1764,1764,1764,600
|
|
20241028,125700,119477144,1764,1760,1764,1760,1375
|
|
20241028,125600,117055780,1765,1760,1765,1760,382
|
|
20241028,125500,116381795,1765,1760,1765,1760,30
|
|
20241028,125400,116328955,1760,1760,1760,1760,116
|
|
20241028,125300,116124795,1760,1760,1760,1760,0
|
|
20241028,125200,116124795,1760,1760,1760,1760,0
|
|
20241028,125100,116124795,1760,1760,1760,1760,2
|
|
20241028,125000,116121275,1765,1764,1765,1764,200
|
|
20241028,124900,115768426,1753,1753,1753,1753,0
|
|
20241028,124800,115768426,1753,1761,1765,1753,2005
|
|
20241028,124700,112236423,1760,1760,1760,1760,0
|
|
20241028,124600,112236423,1760,1760,1760,1760,50
|
|
20241028,124500,112148423,1761,1761,1761,1761,0
|
|
20241028,124400,112148423,1761,1756,1761,1756,300
|
|
20241028,124300,111621173,1756,1756,1756,1756,0
|
|
20241028,124200,111621173,1756,1756,1756,1756,500
|
|
20241028,124100,110743173,1761,1761,1761,1761,0
|
|
20241028,124000,110743173,1761,1760,1761,1760,888
|
|
20241028,123900,109179693,1761,1761,1761,1761,0
|
|
20241028,123800,109179693,1761,1761,1761,1761,0
|
|
20241028,123700,109179693,1761,1760,1761,1760,1232
|
|
20241028,123600,107010191,1751,1751,1751,1751,28
|
|
20241028,123500,106961163,1761,1760,1762,1760,1564
|
|
20241028,123400,104205629,1760,1757,1760,1757,1312
|
|
20241028,123300,101900052,1760,1746,1760,1746,7904
|
|
20241028,123200,88064491,1746,1745,1746,1745,416
|
|
20241028,123100,87338156,1745,1745,1745,1745,433
|
|
20241028,123000,86582571,1744,1744,1745,1744,1797
|
|
20241028,122900,83448597,1743,1744,1745,1743,240
|
|
20241028,122800,83030065,1743,1740,1743,1740,915
|
|
20241028,122700,81436068,1741,1740,1741,1740,39
|
|
20241028,122600,81368202,1740,1739,1740,1739,300
|
|
20241028,122500,80846230,1739,1739,1739,1739,0
|
|
20241028,122400,80846230,1739,1739,1739,1739,4
|
|
20241028,122300,80839274,1739,1739,1739,1739,1
|
|
20241028,122200,80837535,1739,1739,1739,1739,388
|
|
20241028,122100,80162803,1739,1738,1739,1738,105
|
|
20241028,122000,79980308,1738,1738,1738,1738,70
|
|
20241028,121900,79858648,1738,1738,1738,1738,10
|
|
20241028,121800,79841268,1739,1739,1739,1739,0
|
|
20241028,121700,79841268,1739,1739,1739,1739,0
|
|
20241028,121600,79841268,1739,1739,1739,1739,0
|
|
20241028,121500,79841268,1739,1739,1739,1737,416
|
|
20241028,121400,79118064,1739,1732,1739,1732,3342
|
|
20241028,121300,73313895,1726,1726,1726,1726,0
|
|
20241028,121200,73313895,1726,1726,1726,1726,22
|
|
20241028,121100,73275923,1733,1732,1733,1732,1237
|
|
20241028,121000,71132624,1733,1733,1733,1733,0
|
|
20241028,120900,71132624,1733,1733,1733,1733,0
|
|
20241028,120800,71132624,1733,1733,1733,1733,0
|
|
20241028,120700,71132624,1733,1733,1733,1733,0
|
|
20241028,120600,71132624,1733,1733,1733,1733,0
|
|
20241028,120500,71132624,1733,1733,1733,1733,0
|
|
20241028,120400,71132624,1733,1733,1733,1733,0
|
|
20241028,120300,71132624,1733,1733,1733,1733,0
|
|
20241028,120200,71132624,1733,1733,1733,1733,0
|
|
20241028,120100,71132624,1733,1733,1733,1733,0
|
|
20241028,120000,71132624,1733,1733,1733,1733,0
|
|
20241028,115900,71132624,1733,1723,1733,1723,154
|
|
20241028,115800,70867242,1733,1733,1733,1733,0
|
|
20241028,115700,70867242,1733,1733,1733,1723,531
|
|
20241028,115600,69951366,1724,1724,1724,1724,1300
|
|
20241028,115500,67710166,1734,1734,1734,1734,0
|
|
20241028,115400,67710166,1734,1734,1734,1734,4
|
|
20241028,115300,67703230,1723,1726,1726,1723,2399
|
|
20241028,115200,63566386,1726,1726,1726,1726,5
|
|
20241028,115100,63557756,1735,1735,1735,1735,0
|
|
20241028,115000,63557756,1735,1735,1735,1735,0
|
|
20241028,114900,63557756,1735,1734,1735,1734,585
|
|
20241028,114800,62543012,1734,1734,1734,1734,0
|
|
20241028,114700,62543012,1734,1734,1734,1734,1
|
|
20241028,114600,62541278,1734,1734,1734,1734,105
|
|
20241028,114500,62359208,1734,1734,1734,1734,0
|
|
20241028,114400,62359208,1734,1734,1734,1734,11
|
|
20241028,114300,62340134,1728,1728,1728,1728,0
|
|
20241028,114200,62340134,1728,1732,1732,1728,59
|
|
20241028,114100,62238170,1734,1734,1734,1734,0
|
|
20241028,114000,62238170,1734,1734,1734,1734,0
|
|
20241028,113900,62238170,1734,1732,1734,1732,55
|
|
20241028,113800,62142858,1732,1732,1732,1732,102
|
|
20241028,113700,61966194,1732,1734,1734,1732,303
|
|
20241028,113600,61441294,1734,1734,1734,1734,111
|
|
20241028,113500,61248820,1734,1735,1735,1734,91
|
|
20241028,113400,61091025,1736,1734,1736,1734,161
|
|
20241028,113300,60811799,1735,1731,1735,1731,4167
|
|
20241028,113200,53590883,1731,1730,1731,1730,63
|
|
20241028,113100,53481889,1731,1731,1731,1731,1000
|
|
20241028,113000,51750889,1731,1731,1731,1731,112
|
|
20241028,112900,51557017,1731,1730,1731,1730,300
|
|
20241028,112800,51038001,1730,1730,1730,1730,0
|
|
20241028,112700,51038001,1730,1730,1730,1730,0
|
|
20241028,112600,51038001,1730,1730,1730,1730,0
|
|
20241028,112500,51038001,1730,1730,1730,1730,0
|
|
20241028,112400,51038001,1730,1727,1730,1727,285
|
|
20241028,112300,50545794,1730,1730,1730,1730,222
|
|
20241028,112200,50161734,1730,1730,1730,1730,104
|
|
20241028,112100,49981814,1730,1729,1730,1729,486
|
|
20241028,112000,49141133,1729,1729,1729,1729,8
|
|
20241028,111900,49127301,1729,1725,1729,1725,3785
|
|
20241028,111800,42588635,1724,1724,1724,1724,0
|
|
20241028,111700,42588635,1724,1724,1724,1724,199
|
|
20241028,111600,42245559,1724,1724,1724,1724,314
|
|
20241028,111500,41704223,1723,1723,1723,1723,0
|
|
20241028,111400,41704223,1723,1723,1723,1723,18
|
|
20241028,111300,41673209,1723,1723,1723,1723,332
|
|
20241028,111200,41101173,1724,1724,1724,1724,0
|
|
20241028,111100,41101173,1724,1724,1724,1724,326
|
|
20241028,111000,40539149,1724,1723,1724,1723,3
|
|
20241028,110900,40533978,1723,1723,1723,1723,0
|
|
20241028,110800,40533978,1723,1721,1724,1721,224
|
|
20241028,110700,40148025,1721,1721,1721,1721,1000
|
|
20241028,110600,38427025,1722,1722,1722,1722,0
|
|
20241028,110500,38427025,1722,1721,1722,1721,1951
|
|
20241028,110400,35069191,1722,1722,1722,1722,0
|
|
20241028,110300,35069191,1722,1719,1722,1717,311
|
|
20241028,110200,34535146,1722,1722,1722,1722,0
|
|
20241028,110100,34535146,1722,1722,1722,1722,0
|
|
20241028,110000,34535146,1722,1722,1722,1722,0
|
|
20241028,105900,34535146,1722,1722,1722,1722,0
|
|
20241028,105800,34535146,1722,1722,1722,1722,0
|
|
20241028,105700,34535146,1722,1716,1722,1716,653
|
|
20241028,105600,33414574,1721,1721,1721,1721,1
|
|
20241028,105500,33412853,1722,1722,1722,1722,0
|
|
20241028,105400,33412853,1722,1722,1722,1722,150
|
|
20241028,105300,33154553,1722,1721,1722,1721,250
|
|
20241028,105200,32724256,1721,1721,1721,1721,0
|
|
20241028,105100,32724256,1721,1721,1721,1721,0
|
|
20241028,105000,32724256,1721,1721,1721,1721,0
|
|
20241028,104900,32724256,1721,1721,1721,1721,0
|
|
20241028,104800,32724256,1721,1721,1721,1721,0
|
|
20241028,104700,32724256,1721,1721,1721,1721,0
|
|
20241028,104600,32724256,1721,1721,1721,1721,0
|
|
20241028,104500,32724256,1721,1721,1721,1721,0
|
|
20241028,104400,32724256,1721,1721,1721,1721,0
|
|
20241028,104300,32724256,1721,1721,1721,1721,57
|
|
20241028,104200,32626159,1715,1716,1716,1715,383
|
|
20241028,104100,31968991,1721,1721,1721,1721,2
|
|
20241028,104000,31965549,1721,1721,1721,1721,0
|
|
20241028,103900,31965549,1721,1721,1721,1721,0
|
|
20241028,103800,31965549,1721,1721,1721,1721,1
|
|
20241028,103700,31963828,1721,1721,1721,1721,0
|
|
20241028,103600,31963828,1721,1721,1721,1721,0
|
|
20241028,103500,31963828,1721,1721,1721,1721,0
|
|
20241028,103400,31963828,1721,1721,1721,1721,0
|
|
20241028,103300,31963828,1721,1721,1721,1721,0
|
|
20241028,103200,31963828,1721,1721,1721,1721,0
|
|
20241028,103100,31963828,1721,1721,1721,1721,0
|
|
20241028,103000,31963828,1721,1721,1721,1721,0
|
|
20241028,102900,31963828,1721,1721,1721,1721,0
|
|
20241028,102800,31963828,1721,1721,1721,1721,0
|
|
20241028,102700,31963828,1721,1720,1721,1720,22
|
|
20241028,102600,31925977,1716,1716,1716,1716,16
|
|
20241028,102500,31898521,1716,1716,1716,1716,31
|
|
20241028,102400,31845325,1721,1721,1721,1721,0
|
|
20241028,102300,31845325,1721,1721,1721,1721,0
|
|
20241028,102200,31845325,1721,1721,1721,1721,22
|
|
20241028,102100,31807463,1716,1716,1716,1716,0
|
|
20241028,102000,31807463,1716,1716,1716,1716,3
|
|
20241028,101900,31802315,1722,1722,1722,1722,111
|
|
20241028,101800,31611173,1722,1722,1722,1722,0
|
|
20241028,101700,31611173,1722,1722,1722,1722,0
|
|
20241028,101600,31611173,1722,1722,1722,1722,0
|
|
20241028,101500,31611173,1722,1722,1722,1722,1
|
|
20241028,101400,31609451,1722,1722,1722,1722,0
|
|
20241028,101300,31609451,1722,1722,1722,1722,11
|
|
20241028,101200,31590509,1715,1715,1715,1715,53
|
|
20241028,101100,31499614,1722,1722,1722,1722,0
|
|
20241028,101000,31499614,1722,1722,1722,1722,200
|
|
20241028,100900,31155214,1722,1722,1722,1722,1
|
|
20241028,100800,31153492,1723,1723,1723,1723,0
|
|
20241028,100700,31153492,1723,1723,1723,1723,0
|
|
20241028,100600,31153492,1723,1723,1723,1723,3
|
|
20241028,100500,31148323,1724,1724,1724,1724,0
|
|
20241028,100400,31148323,1724,1724,1724,1724,2
|
|
20241028,100300,31144875,1724,1724,1724,1724,5
|
|
20241028,100200,31136255,1711,1720,1720,1711,688
|
|
20241028,100100,29957850,1725,1725,1725,1725,1
|
|
20241028,100000,29956125,1726,1726,1726,1726,0
|
|
20241028,095900,29956125,1726,1726,1726,1726,0
|
|
20241028,095800,29956125,1726,1726,1726,1726,0
|
|
20241028,095700,29956125,1726,1726,1726,1726,0
|
|
20241028,095600,29956125,1726,1726,1726,1726,29
|
|
20241028,095500,29906071,1726,1721,1726,1720,27
|
|
20241028,095400,29859555,1726,1721,1726,1721,50
|
|
20241028,095300,29773400,1721,1721,1721,1721,0
|
|
20241028,095200,29773400,1721,1721,1721,1721,0
|
|
20241028,095100,29773400,1721,1721,1721,1721,25
|
|
20241028,095000,29730375,1721,1721,1721,1721,0
|
|
20241028,094900,29730375,1721,1721,1721,1721,0
|
|
20241028,094800,29730375,1721,1717,1721,1715,1011
|
|
20241028,094700,27994873,1727,1727,1727,1727,4
|
|
20241028,094600,27987965,1727,1727,1727,1727,6
|
|
20241028,094500,27977603,1728,1727,1728,1727,579
|
|
20241028,094400,26977649,1728,1728,1728,1728,0
|
|
20241028,094300,26977649,1728,1728,1728,1728,0
|
|
20241028,094200,26977649,1728,1728,1728,1728,25
|
|
20241028,094100,26934449,1728,1728,1728,1728,1
|
|
20241028,094000,26932721,1725,1720,1725,1711,1070
|
|
20241028,093900,25097363,1728,1728,1728,1728,0
|
|
20241028,093800,25097363,1728,1725,1728,1725,33
|
|
20241028,093700,25040426,1725,1725,1725,1725,0
|
|
20241028,093600,25040426,1725,1725,1725,1725,181
|
|
20241028,093500,24728201,1725,1726,1729,1725,238
|
|
20241028,093400,24316971,1726,1728,1729,1725,1954
|
|
20241028,093300,20944369,1725,1725,1725,1725,0
|
|
20241028,093200,20944369,1725,1725,1725,1725,115
|
|
20241028,093100,20745994,1725,1728,1728,1725,1405
|
|
20241028,093000,18320682,1729,1729,1729,1729,15
|
|
20241028,092900,18294747,1728,1727,1728,1727,211
|
|
20241028,092800,17930345,1731,1731,1731,1731,614
|
|
20241028,092700,16867511,1731,1731,1731,1731,0
|
|
20241028,092600,16867511,1731,1731,1731,1731,1
|
|
20241028,092500,16865780,1726,1726,1726,1726,100
|
|
20241028,092400,16693180,1730,1725,1731,1725,886
|
|
20241028,092300,15160054,1731,1731,1731,1731,2
|
|
20241028,092200,15156592,1731,1730,1731,1730,1700
|
|
20241028,092100,12214637,1730,1730,1730,1730,284
|
|
20241028,092000,11723317,1730,1730,1730,1730,500
|
|
20241028,091900,10858317,1730,1730,1730,1730,13
|
|
20241028,091800,10835827,1730,1730,1730,1730,380
|
|
20241028,091700,10178427,1730,1730,1730,1730,1005
|
|
20241028,091600,8439777,1730,1729,1730,1729,332
|
|
20241028,091500,7865748,1730,1719,1730,1719,1590
|
|
20241028,091400,5119321,1718,1717,1718,1717,20
|
|
20241028,091300,5084980,1717,1717,1717,1717,0
|
|
20241028,091200,5084980,1717,1716,1717,1716,150
|
|
20241028,091100,4827500,1717,1717,1717,1717,0
|
|
20241028,091000,4827500,1717,1717,1717,1717,0
|
|
20241028,090900,4827500,1717,1717,1717,1717,2
|
|
20241028,090800,4824066,1717,1710,1717,1710,24
|
|
20241028,090700,4782966,1701,1704,1704,1700,2253
|
|
20241028,090600,949935,1710,1717,1717,1710,363
|
|
20241028,090500,327899,1717,1705,1717,1705,51
|
|
20241028,090400,240932,1718,1718,1718,1718,2
|
|
20241028,090300,237496,1705,1705,1705,1705,10
|
|
20241028,090200,220446,1720,1708,1720,1708,50
|
|
20241028,090100,134620,1708,1708,1708,1708,1
|
|
20241028,090000,132912,1704,1704,1704,1704,78
|