615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,191200,372511118,1363,1363,1363,1363,19869
|
|
20241002,191100,372511118,1363,1363,1363,1363,0
|
|
20241002,191000,372511118,1363,1363,1363,1363,0
|
|
20241002,190900,372511118,1363,1363,1363,1363,0
|
|
20241002,190800,372511118,1363,1363,1363,1363,0
|
|
20241002,190700,372511118,1363,1363,1363,1363,0
|
|
20241002,190600,372511118,1363,1363,1363,1363,0
|
|
20241002,190500,372511118,1363,1363,1363,1363,0
|
|
20241002,190400,372511118,1363,1363,1363,1363,0
|
|
20241002,190300,372511118,1363,1363,1363,1363,0
|
|
20241002,190200,372511118,1363,1363,1363,1363,0
|
|
20241002,190100,372511118,1363,1363,1363,1363,0
|
|
20241002,190000,372511118,1363,1363,1363,1363,0
|
|
20241002,185900,372511118,1363,1363,1363,1363,0
|
|
20241002,185800,372511118,1363,1363,1363,1363,0
|
|
20241002,185700,372511118,1363,1363,1363,1363,0
|
|
20241002,185600,372511118,1363,1363,1363,1363,0
|
|
20241002,185500,372511118,1363,1363,1363,1363,0
|
|
20241002,185400,372511118,1363,1363,1363,1363,0
|
|
20241002,185300,372511118,1363,1363,1363,1363,0
|
|
20241002,185200,372511118,1363,1363,1363,1363,0
|
|
20241002,185100,372511118,1363,1363,1363,1363,0
|
|
20241002,185000,372511118,1363,1363,1363,1363,0
|
|
20241002,184900,372511118,1363,1363,1363,1363,0
|
|
20241002,184800,372511118,1363,1363,1363,1363,0
|
|
20241002,184700,372511118,1363,1363,1363,1363,0
|
|
20241002,184600,372511118,1363,1363,1363,1363,0
|
|
20241002,184500,372511118,1363,1363,1363,1363,0
|
|
20241002,184400,372511118,1363,1363,1363,1363,0
|
|
20241002,184300,372511118,1363,1363,1363,1363,0
|
|
20241002,184200,372511118,1363,1363,1363,1363,19869
|
|
20241002,184100,372511118,1363,1363,1363,1363,0
|
|
20241002,184000,372511118,1363,1363,1363,1363,0
|
|
20241002,183900,372511118,1363,1363,1363,1363,0
|
|
20241002,183800,372511118,1363,1363,1363,1363,0
|
|
20241002,183700,372511118,1363,1363,1363,1363,0
|
|
20241002,183600,372511118,1363,1363,1363,1363,0
|
|
20241002,183500,372511118,1363,1363,1363,1363,0
|
|
20241002,183400,372511118,1363,1363,1363,1363,0
|
|
20241002,183300,372511118,1363,1363,1363,1363,0
|
|
20241002,183200,372511118,1363,1363,1363,1363,0
|
|
20241002,183100,372511118,1363,1363,1363,1363,0
|
|
20241002,183000,372511118,1363,1363,1363,1363,0
|
|
20241002,182900,372511118,1363,1363,1363,1363,0
|
|
20241002,182800,372511118,1363,1363,1363,1363,0
|
|
20241002,182700,372511118,1363,1363,1363,1363,0
|
|
20241002,182600,372511118,1363,1363,1363,1363,0
|
|
20241002,182500,372511118,1363,1363,1363,1363,0
|
|
20241002,182400,372511118,1363,1363,1363,1363,0
|
|
20241002,182300,372511118,1363,1363,1363,1363,0
|
|
20241002,182200,372511118,1363,1363,1363,1363,0
|
|
20241002,182100,372511118,1363,1363,1363,1363,0
|
|
20241002,182000,372511118,1363,1363,1363,1363,0
|
|
20241002,181900,372511118,1363,1363,1363,1363,0
|
|
20241002,181800,372511118,1363,1363,1363,1363,0
|
|
20241002,181700,372511118,1363,1363,1363,1363,0
|
|
20241002,181600,372511118,1363,1363,1363,1363,0
|
|
20241002,181500,372511118,1363,1363,1363,1363,0
|
|
20241002,181400,372511118,1363,1363,1363,1363,0
|
|
20241002,181300,372511118,1363,1363,1363,1363,0
|
|
20241002,181200,372511118,1363,1363,1363,1363,19869
|
|
20241002,181100,372511118,1363,1363,1363,1363,0
|
|
20241002,181000,372511118,1363,1363,1363,1363,0
|
|
20241002,180900,372511118,1363,1363,1363,1363,0
|
|
20241002,180800,372511118,1363,1363,1363,1363,0
|
|
20241002,180700,372511118,1363,1363,1363,1363,0
|
|
20241002,180600,372511118,1363,1363,1363,1363,0
|
|
20241002,180500,372511118,1363,1363,1363,1363,0
|
|
20241002,180400,372511118,1363,1363,1363,1363,0
|
|
20241002,180300,372511118,1363,1363,1363,1363,0
|
|
20241002,180200,372511118,1363,1363,1363,1363,0
|
|
20241002,180100,372511118,1363,1363,1363,1363,0
|
|
20241002,180000,372511118,1363,1363,1363,1363,0
|
|
20241002,175900,372511118,1363,1363,1363,1363,0
|
|
20241002,175800,372511118,1363,1363,1363,1363,0
|
|
20241002,175700,372511118,1363,1363,1363,1363,0
|
|
20241002,175600,372511118,1363,1363,1363,1363,0
|
|
20241002,175500,372511118,1363,1363,1363,1363,0
|
|
20241002,175400,372511118,1363,1363,1363,1363,0
|
|
20241002,175300,372511118,1363,1363,1363,1363,0
|
|
20241002,175200,372511118,1363,1363,1363,1363,0
|
|
20241002,175100,372511118,1363,1363,1363,1363,0
|
|
20241002,175000,372511118,1363,1363,1363,1363,0
|
|
20241002,174900,372511118,1363,1363,1363,1363,0
|
|
20241002,174800,372511118,1363,1363,1363,1363,0
|
|
20241002,174700,372511118,1363,1363,1363,1363,0
|
|
20241002,174600,372511118,1363,1363,1363,1363,0
|
|
20241002,174500,372511118,1363,1363,1363,1363,0
|
|
20241002,174400,372511118,1363,1363,1363,1363,0
|
|
20241002,174300,372511118,1363,1363,1363,1363,0
|
|
20241002,174200,372511118,1363,1363,1363,1363,19869
|
|
20241002,174100,372511118,1363,1363,1363,1363,0
|
|
20241002,174000,372511118,1363,1363,1363,1363,0
|
|
20241002,173900,372511118,1363,1363,1363,1363,0
|
|
20241002,173800,372511118,1363,1363,1363,1363,0
|
|
20241002,173700,372511118,1363,1363,1363,1363,0
|
|
20241002,173600,372511118,1363,1363,1363,1363,0
|
|
20241002,173500,372511118,1363,1363,1363,1363,0
|
|
20241002,173400,372511118,1363,1363,1363,1363,0
|
|
20241002,173300,372511118,1363,1363,1363,1363,0
|
|
20241002,173200,372511118,1363,1363,1363,1363,0
|
|
20241002,173100,372511118,1363,1363,1363,1363,0
|
|
20241002,173000,372511118,1363,1363,1363,1363,0
|
|
20241002,172900,372511118,1363,1363,1363,1363,0
|
|
20241002,172800,372511118,1363,1363,1363,1363,0
|
|
20241002,172700,372511118,1363,1363,1363,1363,0
|
|
20241002,172600,372511118,1363,1363,1363,1363,0
|
|
20241002,172500,372511118,1363,1363,1363,1363,0
|
|
20241002,172400,372511118,1363,1363,1363,1363,0
|
|
20241002,172300,372511118,1363,1363,1363,1363,0
|
|
20241002,172200,372511118,1363,1363,1363,1363,0
|
|
20241002,172100,372511118,1363,1363,1363,1363,0
|
|
20241002,172000,372511118,1363,1363,1363,1363,0
|
|
20241002,171900,372511118,1363,1363,1363,1363,0
|
|
20241002,171800,372511118,1363,1363,1363,1363,0
|
|
20241002,171700,372511118,1363,1363,1363,1363,0
|
|
20241002,171600,372511118,1363,1363,1363,1363,0
|
|
20241002,171500,372511118,1363,1363,1363,1363,0
|
|
20241002,171400,372511118,1363,1363,1363,1363,0
|
|
20241002,171300,372511118,1363,1363,1363,1363,0
|
|
20241002,171200,372511118,1363,1363,1363,1363,19869
|
|
20241002,171100,372511118,1363,1363,1363,1363,0
|
|
20241002,171000,372511118,1363,1363,1363,1363,0
|
|
20241002,170900,372511118,1363,1363,1363,1363,0
|
|
20241002,170800,372511118,1363,1363,1363,1363,0
|
|
20241002,170700,372511118,1363,1363,1363,1363,0
|
|
20241002,170600,372511118,1363,1363,1363,1363,0
|
|
20241002,170500,372511118,1363,1363,1363,1363,0
|
|
20241002,170400,372511118,1363,1363,1363,1363,0
|
|
20241002,170300,372511118,1363,1363,1363,1363,0
|
|
20241002,170200,372511118,1363,1363,1363,1363,0
|
|
20241002,170100,372511118,1363,1363,1363,1363,0
|
|
20241002,170000,372511118,1363,1363,1363,1363,0
|
|
20241002,165900,372511118,1363,1363,1363,1363,0
|
|
20241002,165800,372511118,1363,1363,1363,1363,0
|
|
20241002,165700,372511118,1363,1363,1363,1363,0
|
|
20241002,165600,372511118,1363,1363,1363,1363,0
|
|
20241002,165500,372511118,1363,1363,1363,1363,0
|
|
20241002,165400,372511118,1363,1363,1363,1363,0
|
|
20241002,165300,372511118,1363,1363,1363,1363,0
|
|
20241002,165200,372511118,1363,1363,1363,1363,0
|
|
20241002,165100,372511118,1363,1363,1363,1363,0
|
|
20241002,165000,372511118,1363,1363,1363,1363,0
|
|
20241002,164900,372511118,1363,1363,1363,1363,0
|
|
20241002,164800,372511118,1363,1363,1363,1363,0
|
|
20241002,164700,372511118,1363,1363,1363,1363,0
|
|
20241002,164600,372511118,1363,1363,1363,1363,0
|
|
20241002,164500,372511118,1363,1363,1363,1363,0
|
|
20241002,164400,372511118,1363,1363,1363,1363,0
|
|
20241002,164300,372511118,1363,1363,1363,1363,0
|
|
20241002,164200,372511118,1363,1363,1363,1363,19869
|
|
20241002,164100,372511118,1363,1363,1363,1363,0
|
|
20241002,164000,372511118,1363,1363,1363,1363,0
|
|
20241002,163900,372511118,1363,1363,1363,1363,0
|
|
20241002,163800,372511118,1363,1363,1363,1363,0
|
|
20241002,163700,372511118,1363,1363,1363,1363,0
|
|
20241002,163600,372511118,1363,1363,1363,1363,0
|
|
20241002,163500,372511118,1363,1363,1363,1363,0
|
|
20241002,163400,372511118,1363,1363,1363,1363,0
|
|
20241002,163300,372511118,1363,1363,1363,1363,0
|
|
20241002,163200,372511118,1363,1363,1363,1363,0
|
|
20241002,163100,372511118,1363,1363,1363,1363,0
|
|
20241002,163000,372511118,1363,1363,1363,1363,0
|
|
20241002,162900,372511118,1363,1363,1363,1363,0
|
|
20241002,162800,372511118,1363,1363,1363,1363,0
|
|
20241002,162700,372511118,1363,1363,1363,1363,0
|
|
20241002,162600,372511118,1363,1363,1363,1363,0
|
|
20241002,162500,372511118,1363,1363,1363,1363,0
|
|
20241002,162400,372511118,1363,1363,1363,1363,0
|
|
20241002,162300,372511118,1363,1363,1363,1363,0
|
|
20241002,162200,372511118,1363,1363,1363,1363,0
|
|
20241002,162100,372511118,1363,1363,1363,1363,0
|
|
20241002,162000,372511118,1363,1363,1363,1363,0
|
|
20241002,161900,372511118,1363,1363,1363,1363,0
|
|
20241002,161800,372511118,1363,1363,1363,1363,0
|
|
20241002,161700,372511118,1363,1363,1363,1363,0
|
|
20241002,161600,372511118,1363,1363,1363,1363,0
|
|
20241002,161500,372511118,1363,1363,1363,1363,0
|
|
20241002,161400,372511118,1363,1363,1363,1363,0
|
|
20241002,161300,372511118,1363,1363,1363,1363,0
|
|
20241002,161200,372511118,1363,1363,1363,1363,19869
|
|
20241002,161100,372511118,1363,1363,1363,1363,0
|
|
20241002,161000,372511118,1363,1363,1363,1363,0
|
|
20241002,160900,372511118,1363,1363,1363,1363,0
|
|
20241002,160800,372511118,1363,1363,1363,1363,0
|
|
20241002,160700,372511118,1363,1363,1363,1363,0
|
|
20241002,160600,372511118,1363,1363,1363,1363,0
|
|
20241002,160500,372511118,1363,1363,1363,1363,0
|
|
20241002,160400,372511118,1363,1363,1363,1363,0
|
|
20241002,160300,372511118,1363,1363,1363,1363,0
|
|
20241002,160200,372511118,1363,1363,1363,1363,0
|
|
20241002,160100,372511118,1363,1363,1363,1363,0
|
|
20241002,160000,372511118,1363,1363,1363,1363,0
|
|
20241002,155900,372511118,1363,1363,1363,1363,0
|
|
20241002,155800,372511118,1363,1363,1363,1363,0
|
|
20241002,155700,372511118,1363,1363,1363,1363,0
|
|
20241002,155600,372511118,1363,1363,1363,1363,0
|
|
20241002,155500,372511118,1363,1363,1363,1363,0
|
|
20241002,155400,372511118,1363,1363,1363,1363,0
|
|
20241002,155300,372511118,1363,1363,1363,1363,0
|
|
20241002,155200,372511118,1363,1363,1363,1363,0
|
|
20241002,155100,372511118,1363,1363,1363,1363,0
|
|
20241002,155000,372511118,1363,1363,1363,1363,0
|
|
20241002,154900,372511118,1363,1363,1363,1363,0
|
|
20241002,154800,372511118,1363,1363,1363,1363,0
|
|
20241002,154700,372511118,1363,1363,1363,1363,0
|
|
20241002,154600,372511118,1363,1363,1363,1363,0
|
|
20241002,154500,372511118,1363,1363,1363,1363,0
|
|
20241002,154400,372511118,1363,1363,1363,1363,0
|
|
20241002,154300,372511118,1363,1363,1363,1363,0
|
|
20241002,154200,372511118,1363,1363,1363,1363,19869
|
|
20241002,154100,372511118,1363,1363,1363,1363,0
|
|
20241002,154000,372511118,1363,1363,1363,1363,0
|
|
20241002,153900,372511118,1363,1363,1363,1363,0
|
|
20241002,153800,372511118,1363,1363,1363,1363,0
|
|
20241002,153700,372511118,1363,1363,1363,1363,0
|
|
20241002,153600,372511118,1363,1363,1363,1363,0
|
|
20241002,153500,372511118,1363,1363,1363,1363,0
|
|
20241002,153400,372511118,1363,1363,1363,1363,0
|
|
20241002,153300,372511118,1363,1363,1363,1363,0
|
|
20241002,153200,372511118,1363,1363,1363,1363,0
|
|
20241002,153100,372511118,1363,1363,1363,1363,0
|
|
20241002,153000,372511118,1363,1363,1363,1363,19869
|
|
20241002,152900,345429671,1372,1372,1372,1372,0
|
|
20241002,152800,345429671,1372,1372,1372,1372,0
|
|
20241002,152700,345429671,1372,1372,1372,1372,0
|
|
20241002,152600,345429671,1372,1372,1372,1372,0
|
|
20241002,152500,345429671,1372,1372,1372,1372,0
|
|
20241002,152400,345429671,1372,1372,1372,1372,0
|
|
20241002,152300,345429671,1372,1372,1372,1372,0
|
|
20241002,152200,345429671,1372,1372,1372,1372,0
|
|
20241002,152100,345429671,1372,1372,1372,1372,0
|
|
20241002,152000,345429671,1372,1372,1372,1372,0
|
|
20241002,151900,345429671,1372,1374,1374,1372,139
|
|
20241002,151800,345238833,1375,1376,1376,1375,403
|
|
20241002,151700,344684508,1376,1376,1376,1376,1
|
|
20241002,151600,344683132,1375,1375,1375,1375,399
|
|
20241002,151500,344134507,1375,1372,1375,1371,6858
|
|
20241002,151400,334728865,1376,1376,1376,1376,0
|
|
20241002,151300,334728865,1376,1376,1376,1376,0
|
|
20241002,151200,334728865,1376,1376,1376,1376,120
|
|
20241002,151100,334563745,1378,1378,1378,1378,0
|
|
20241002,151000,334563745,1378,1378,1378,1378,382
|
|
20241002,150900,334037349,1378,1375,1378,1375,4603
|
|
20241002,150800,327707820,1374,1373,1374,1373,5235
|
|
20241002,150700,320520010,1373,1374,1374,1373,161
|
|
20241002,150600,320298956,1373,1372,1373,1371,3101
|
|
20241002,150500,316044445,1373,1373,1373,1373,2
|
|
20241002,150400,316041699,1373,1373,1373,1373,1190
|
|
20241002,150300,314407829,1373,1373,1373,1373,3895
|
|
20241002,150200,309059994,1374,1374,1374,1374,1
|
|
20241002,150100,309058620,1374,1374,1374,1374,3
|
|
20241002,150000,309054498,1375,1375,1375,1375,0
|
|
20241002,145900,309054498,1375,1375,1375,1375,0
|
|
20241002,145800,309054498,1375,1375,1375,1375,0
|
|
20241002,145700,309054498,1375,1375,1375,1375,0
|
|
20241002,145600,309054498,1375,1374,1375,1374,11
|
|
20241002,145500,309039383,1374,1374,1374,1374,40
|
|
20241002,145400,308984423,1374,1374,1374,1374,50
|
|
20241002,145300,308915723,1374,1374,1374,1374,5
|
|
20241002,145200,308908853,1374,1374,1374,1374,5
|
|
20241002,145100,308901983,1375,1375,1375,1375,55
|
|
20241002,145000,308826358,1375,1375,1375,1375,0
|
|
20241002,144900,308826358,1375,1375,1375,1375,0
|
|
20241002,144800,308826358,1375,1375,1375,1375,0
|
|
20241002,144700,308826358,1375,1375,1375,1375,0
|
|
20241002,144600,308826358,1375,1375,1375,1375,37
|
|
20241002,144500,308775483,1375,1375,1375,1375,10
|
|
20241002,144400,308761733,1375,1375,1375,1375,250
|
|
20241002,144300,308417983,1375,1375,1375,1375,15
|
|
20241002,144200,308397358,1375,1375,1375,1375,37
|
|
20241002,144100,308346483,1375,1375,1375,1375,1767
|
|
20241002,144000,305916858,1373,1372,1373,1371,11292
|
|
20241002,143900,290422905,1372,1372,1372,1372,58
|
|
20241002,143800,290343329,1373,1374,1374,1373,4297
|
|
20241002,143700,284440945,1375,1375,1375,1375,24
|
|
20241002,143600,284407945,1375,1375,1375,1375,90
|
|
20241002,143500,284284195,1375,1375,1375,1375,22
|
|
20241002,143400,284253945,1375,1375,1375,1375,0
|
|
20241002,143300,284253945,1375,1376,1376,1375,13460
|
|
20241002,143200,265740680,1377,1377,1377,1377,100
|
|
20241002,143100,265602980,1377,1378,1378,1377,2478
|
|
20241002,143000,262190411,1378,1378,1378,1378,0
|
|
20241002,142900,262190411,1378,1378,1378,1378,1400
|
|
20241002,142800,260261211,1377,1377,1377,1377,0
|
|
20241002,142700,260261211,1377,1379,1379,1377,3791
|
|
20241002,142600,255038067,1380,1380,1380,1380,0
|
|
20241002,142500,255038067,1380,1380,1380,1380,20
|
|
20241002,142400,255010467,1380,1380,1380,1380,0
|
|
20241002,142300,255010467,1380,1380,1380,1380,0
|
|
20241002,142200,255010467,1380,1380,1380,1380,0
|
|
20241002,142100,255010467,1380,1380,1380,1380,0
|
|
20241002,142000,255010467,1380,1380,1380,1380,11
|
|
20241002,141900,254995287,1380,1380,1380,1380,0
|
|
20241002,141800,254995287,1380,1380,1380,1380,0
|
|
20241002,141700,254995287,1380,1380,1380,1380,0
|
|
20241002,141600,254995287,1380,1380,1380,1380,0
|
|
20241002,141500,254995287,1380,1380,1380,1380,0
|
|
20241002,141400,254995287,1380,1380,1380,1380,5003
|
|
20241002,141300,248091147,1380,1379,1380,1379,220
|
|
20241002,141200,247787567,1379,1379,1379,1379,2
|
|
20241002,141100,247784809,1380,1380,1380,1380,0
|
|
20241002,141000,247784809,1380,1380,1380,1380,1
|
|
20241002,140900,247783429,1378,1378,1378,1378,800
|
|
20241002,140800,246681029,1379,1379,1379,1379,0
|
|
20241002,140700,246681029,1379,1379,1379,1379,502
|
|
20241002,140600,245988771,1378,1378,1378,1378,0
|
|
20241002,140500,245988771,1378,1378,1378,1378,961
|
|
20241002,140400,244664513,1377,1377,1377,1377,0
|
|
20241002,140300,244664513,1377,1377,1377,1377,130
|
|
20241002,140200,244485503,1377,1377,1377,1377,0
|
|
20241002,140100,244485503,1377,1377,1377,1377,0
|
|
20241002,140000,244485503,1377,1377,1377,1377,0
|
|
20241002,135900,244485503,1377,1377,1377,1377,0
|
|
20241002,135800,244485503,1377,1377,1377,1377,0
|
|
20241002,135700,244485503,1377,1377,1377,1377,900
|
|
20241002,135600,243246203,1377,1377,1377,1377,0
|
|
20241002,135500,243246203,1377,1377,1377,1377,750
|
|
20241002,135400,242213453,1377,1377,1377,1377,1
|
|
20241002,135300,242212076,1377,1377,1377,1377,614
|
|
20241002,135200,241366598,1377,1377,1377,1377,0
|
|
20241002,135100,241366598,1377,1377,1377,1377,50
|
|
20241002,135000,241297748,1378,1378,1378,1378,0
|
|
20241002,134900,241297748,1378,1378,1378,1378,0
|
|
20241002,134800,241297748,1378,1378,1378,1378,617
|
|
20241002,134700,240447522,1378,1378,1378,1378,0
|
|
20241002,134600,240447522,1378,1378,1378,1378,0
|
|
20241002,134500,240447522,1378,1378,1378,1378,0
|
|
20241002,134400,240447522,1378,1378,1378,1378,2000
|
|
20241002,134300,237691522,1379,1379,1379,1379,998
|
|
20241002,134200,236315280,1380,1380,1380,1380,0
|
|
20241002,134100,236315280,1380,1380,1380,1380,0
|
|
20241002,134000,236315280,1380,1380,1380,1380,0
|
|
20241002,133900,236315280,1380,1380,1380,1380,0
|
|
20241002,133800,236315280,1380,1380,1380,1380,0
|
|
20241002,133700,236315280,1380,1380,1380,1380,0
|
|
20241002,133600,236315280,1380,1380,1380,1380,1
|
|
20241002,133500,236313900,1380,1380,1380,1380,0
|
|
20241002,133400,236313900,1380,1380,1380,1380,385
|
|
20241002,133300,235782600,1381,1381,1381,1381,13
|
|
20241002,133200,235764647,1381,1381,1381,1381,0
|
|
20241002,133100,235764647,1381,1378,1381,1378,2416
|
|
20241002,133000,232435378,1378,1378,1378,1378,0
|
|
20241002,132900,232435378,1378,1378,1378,1378,266
|
|
20241002,132800,232068830,1377,1378,1378,1377,547
|
|
20241002,132700,231315437,1379,1379,1379,1379,777
|
|
20241002,132600,230243954,1379,1379,1379,1379,0
|
|
20241002,132500,230243954,1379,1379,1379,1379,0
|
|
20241002,132400,230243954,1379,1379,1379,1379,0
|
|
20241002,132300,230243954,1379,1379,1379,1379,0
|
|
20241002,132200,230243954,1379,1379,1379,1379,363
|
|
20241002,132100,229743377,1380,1380,1380,1380,0
|
|
20241002,132000,229743377,1380,1380,1380,1380,1092
|
|
20241002,131900,228236417,1380,1380,1380,1380,0
|
|
20241002,131800,228236417,1380,1380,1380,1380,1
|
|
20241002,131700,228235037,1381,1381,1381,1381,0
|
|
20241002,131600,228235037,1381,1381,1381,1381,90
|
|
20241002,131500,228110747,1381,1381,1381,1381,5
|
|
20241002,131400,228103842,1381,1381,1381,1381,0
|
|
20241002,131300,228103842,1381,1381,1381,1381,4534
|
|
20241002,131200,221842388,1381,1381,1381,1381,0
|
|
20241002,131100,221842388,1381,1381,1381,1381,6991
|
|
20241002,131000,212187817,1382,1382,1382,1382,0
|
|
20241002,130900,212187817,1382,1382,1382,1382,1959
|
|
20241002,130800,209480479,1384,1384,1384,1384,0
|
|
20241002,130700,209480479,1384,1384,1384,1384,37
|
|
20241002,130600,209429271,1384,1384,1384,1384,0
|
|
20241002,130500,209429271,1384,1384,1384,1384,0
|
|
20241002,130400,209429271,1384,1384,1384,1384,32
|
|
20241002,130300,209384983,1384,1384,1384,1384,250
|
|
20241002,130200,209038983,1383,1383,1383,1383,0
|
|
20241002,130100,209038983,1383,1383,1383,1383,40
|
|
20241002,130000,208983663,1383,1383,1383,1383,0
|
|
20241002,125900,208983663,1383,1383,1383,1383,0
|
|
20241002,125800,208983663,1383,1383,1383,1383,50
|
|
20241002,125700,208914513,1383,1383,1383,1383,1292
|
|
20241002,125600,207127677,1384,1383,1384,1383,2808
|
|
20241002,125500,203243205,1383,1382,1383,1382,2841
|
|
20241002,125400,199315443,1382,1381,1382,1381,995
|
|
20241002,125300,197941339,1382,1383,1385,1381,2015
|
|
20241002,125200,195157277,1383,1384,1384,1383,82
|
|
20241002,125100,195043840,1385,1385,1385,1385,10
|
|
20241002,125000,195029990,1385,1386,1386,1385,47
|
|
20241002,124900,194964891,1387,1387,1387,1387,3
|
|
20241002,124800,194960730,1386,1387,1387,1386,3
|
|
20241002,124700,194956570,1388,1383,1388,1382,5837
|
|
20241002,124600,186877761,1384,1383,1384,1383,4
|
|
20241002,124500,186872228,1384,1382,1384,1382,1676
|
|
20241002,124400,184554421,1382,1381,1382,1381,121
|
|
20241002,124300,184387319,1381,1380,1381,1380,2207
|
|
20241002,124200,181341558,1380,1378,1380,1378,204
|
|
20241002,124100,181060438,1380,1380,1380,1380,70
|
|
20241002,124000,180963838,1380,1380,1380,1380,111
|
|
20241002,123900,180810658,1380,1380,1380,1380,119
|
|
20241002,123800,180646438,1381,1381,1381,1381,187
|
|
20241002,123700,180388191,1382,1379,1383,1379,1941
|
|
20241002,123600,177708922,1378,1378,1378,1378,0
|
|
20241002,123500,177708922,1378,1378,1378,1378,200
|
|
20241002,123400,177433322,1378,1378,1378,1378,220
|
|
20241002,123300,177130162,1378,1378,1378,1378,400
|
|
20241002,123200,176578962,1379,1379,1379,1379,1382
|
|
20241002,123100,174673184,1376,1377,1378,1376,2454
|
|
20241002,123000,171293136,1377,1376,1377,1374,3781
|
|
20241002,122900,166096410,1376,1376,1376,1376,9
|
|
20241002,122800,166084026,1374,1374,1374,1374,0
|
|
20241002,122700,166084026,1374,1374,1374,1374,0
|
|
20241002,122600,166084026,1374,1374,1374,1374,0
|
|
20241002,122500,166084026,1374,1374,1374,1374,0
|
|
20241002,122400,166084026,1374,1374,1374,1374,0
|
|
20241002,122300,166084026,1374,1374,1374,1374,0
|
|
20241002,122200,166084026,1374,1374,1374,1374,0
|
|
20241002,122100,166084026,1374,1374,1374,1374,0
|
|
20241002,122000,166084026,1374,1374,1374,1374,100
|
|
20241002,121900,165946626,1373,1374,1374,1373,5000
|
|
20241002,121800,159081530,1374,1374,1374,1374,0
|
|
20241002,121700,159081530,1374,1374,1374,1374,1
|
|
20241002,121600,159080156,1374,1374,1374,1374,59
|
|
20241002,121500,158999090,1374,1374,1374,1374,0
|
|
20241002,121400,158999090,1374,1374,1374,1374,0
|
|
20241002,121300,158999090,1374,1374,1374,1374,0
|
|
20241002,121200,158999090,1374,1377,1377,1374,344
|
|
20241002,121100,158526425,1377,1377,1377,1377,0
|
|
20241002,121000,158526425,1377,1376,1377,1376,200
|
|
20241002,120900,158251125,1377,1377,1377,1377,0
|
|
20241002,120800,158251125,1377,1377,1377,1377,0
|
|
20241002,120700,158251125,1377,1377,1377,1377,0
|
|
20241002,120600,158251125,1377,1377,1377,1377,932
|
|
20241002,120500,156967761,1377,1377,1377,1377,0
|
|
20241002,120400,156967761,1377,1377,1377,1377,0
|
|
20241002,120300,156967761,1377,1376,1377,1376,100
|
|
20241002,120200,156830160,1376,1376,1376,1376,0
|
|
20241002,120100,156830160,1376,1373,1376,1373,161
|
|
20241002,120000,156609096,1373,1374,1374,1373,338
|
|
20241002,115900,156144911,1377,1377,1377,1377,0
|
|
20241002,115800,156144911,1377,1377,1377,1377,0
|
|
20241002,115700,156144911,1377,1377,1377,1377,0
|
|
20241002,115600,156144911,1377,1377,1377,1377,0
|
|
20241002,115500,156144911,1377,1373,1377,1373,11
|
|
20241002,115400,156129804,1373,1373,1373,1373,1
|
|
20241002,115300,156128431,1374,1374,1374,1374,0
|
|
20241002,115200,156128431,1374,1375,1375,1374,4172
|
|
20241002,115100,150393101,1375,1375,1375,1375,0
|
|
20241002,115000,150393101,1375,1375,1375,1375,0
|
|
20241002,114900,150393101,1375,1375,1375,1375,0
|
|
20241002,114800,150393101,1375,1375,1375,1375,73
|
|
20241002,114700,150292726,1375,1375,1375,1375,0
|
|
20241002,114600,150292726,1375,1375,1375,1375,0
|
|
20241002,114500,150292726,1375,1375,1375,1375,0
|
|
20241002,114400,150292726,1375,1375,1375,1375,0
|
|
20241002,114300,150292726,1375,1375,1375,1375,800
|
|
20241002,114200,149192726,1377,1377,1377,1377,0
|
|
20241002,114100,149192726,1377,1377,1377,1377,0
|
|
20241002,114000,149192726,1377,1377,1377,1377,0
|
|
20241002,113900,149192726,1377,1377,1377,1377,0
|
|
20241002,113800,149192726,1377,1377,1377,1377,0
|
|
20241002,113700,149192726,1377,1377,1377,1377,10
|
|
20241002,113600,149178956,1377,1377,1377,1377,5
|
|
20241002,113500,149172071,1374,1374,1374,1374,1
|
|
20241002,113400,149170697,1372,1372,1372,1372,0
|
|
20241002,113300,149170697,1372,1372,1372,1372,0
|
|
20241002,113200,149170697,1372,1372,1372,1372,0
|
|
20241002,113100,149170697,1372,1372,1372,1372,0
|
|
20241002,113000,149170697,1372,1372,1372,1372,0
|
|
20241002,112900,149170697,1372,1372,1372,1372,0
|
|
20241002,112800,149170697,1372,1372,1372,1372,0
|
|
20241002,112700,149170697,1372,1372,1372,1372,0
|
|
20241002,112600,149170697,1372,1373,1373,1372,300
|
|
20241002,112500,148758822,1373,1373,1373,1373,3
|
|
20241002,112400,148754703,1372,1372,1372,1372,0
|
|
20241002,112300,148754703,1372,1372,1372,1372,0
|
|
20241002,112200,148754703,1372,1372,1372,1372,0
|
|
20241002,112100,148754703,1372,1372,1372,1372,0
|
|
20241002,112000,148754703,1372,1372,1372,1372,0
|
|
20241002,111900,148754703,1372,1372,1372,1372,0
|
|
20241002,111800,148754703,1372,1373,1373,1372,1904
|
|
20241002,111700,146141593,1373,1374,1374,1373,2155
|
|
20241002,111600,143182494,1374,1376,1376,1374,1136
|
|
20241002,111500,141620870,1375,1375,1375,1375,0
|
|
20241002,111400,141620870,1375,1375,1375,1375,0
|
|
20241002,111300,141620870,1375,1375,1375,1375,0
|
|
20241002,111200,141620870,1375,1375,1375,1375,0
|
|
20241002,111100,141620870,1375,1375,1375,1375,0
|
|
20241002,111000,141620870,1375,1375,1375,1375,0
|
|
20241002,110900,141620870,1375,1375,1375,1375,36
|
|
20241002,110800,141571370,1374,1374,1374,1374,0
|
|
20241002,110700,141571370,1374,1374,1374,1374,805
|
|
20241002,110600,140465300,1374,1374,1374,1374,15
|
|
20241002,110500,140444690,1374,1374,1374,1374,0
|
|
20241002,110400,140444690,1374,1374,1374,1374,0
|
|
20241002,110300,140444690,1374,1374,1374,1374,500
|
|
20241002,110200,139757690,1374,1375,1375,1374,5054
|
|
20241002,110100,132812618,1373,1373,1373,1373,0
|
|
20241002,110000,132812618,1373,1374,1374,1373,1000
|
|
20241002,105900,131438768,1380,1380,1380,1380,0
|
|
20241002,105800,131438768,1380,1380,1380,1380,101
|
|
20241002,105700,131299388,1374,1379,1379,1374,50
|
|
20241002,105600,131230583,1379,1379,1379,1379,501
|
|
20241002,105500,130539704,1379,1379,1379,1379,24
|
|
20241002,105400,130506608,1379,1379,1379,1379,0
|
|
20241002,105300,130506608,1379,1379,1379,1379,0
|
|
20241002,105200,130506608,1379,1379,1379,1379,45
|
|
20241002,105100,130444553,1373,1373,1373,1373,500
|
|
20241002,105000,129758053,1379,1379,1379,1379,3
|
|
20241002,104900,129753916,1373,1379,1379,1373,4167
|
|
20241002,104800,124025595,1379,1379,1379,1379,47
|
|
20241002,104700,123960782,1379,1379,1379,1379,0
|
|
20241002,104600,123960782,1379,1379,1379,1379,100
|
|
20241002,104500,123822882,1379,1379,1379,1379,1
|
|
20241002,104400,123821503,1378,1378,1378,1378,215
|
|
20241002,104300,123525233,1373,1373,1373,1373,0
|
|
20241002,104200,123525233,1373,1378,1378,1373,1394
|
|
20241002,104100,121611266,1378,1378,1378,1378,0
|
|
20241002,104000,121611266,1378,1378,1378,1378,0
|
|
20241002,103900,121611266,1378,1378,1378,1378,150
|
|
20241002,103800,121404566,1378,1379,1379,1378,76
|
|
20241002,103700,121299788,1379,1379,1379,1379,1
|
|
20241002,103600,121298409,1378,1378,1378,1378,0
|
|
20241002,103500,121298409,1378,1378,1378,1378,90
|
|
20241002,103400,121174389,1378,1378,1378,1378,100
|
|
20241002,103300,121036589,1378,1378,1378,1378,10
|
|
20241002,103200,121022809,1378,1378,1378,1378,1098
|
|
20241002,103100,119509765,1378,1378,1378,1378,3
|
|
20241002,103000,119505631,1379,1379,1379,1379,0
|
|
20241002,102900,119505631,1379,1379,1379,1379,0
|
|
20241002,102800,119505631,1379,1379,1379,1379,1
|
|
20241002,102700,119504252,1384,1384,1384,1384,0
|
|
20241002,102600,119504252,1384,1384,1384,1384,0
|
|
20241002,102500,119504252,1384,1383,1384,1383,129
|
|
20241002,102400,119325726,1385,1385,1385,1385,0
|
|
20241002,102300,119325726,1385,1377,1385,1365,1990
|
|
20241002,102200,116591031,1382,1382,1382,1382,2
|
|
20241002,102100,116588267,1380,1381,1382,1380,7819
|
|
20241002,102000,105790272,1382,1382,1382,1382,1414
|
|
20241002,101900,103836124,1382,1385,1385,1382,3
|
|
20241002,101800,103831972,1382,1383,1383,1382,1296
|
|
20241002,101700,102040878,1383,1383,1383,1383,105
|
|
20241002,101600,101895663,1385,1385,1385,1385,799
|
|
20241002,101500,100789048,1385,1385,1385,1385,0
|
|
20241002,101400,100789048,1385,1385,1385,1385,0
|
|
20241002,101300,100789048,1385,1385,1385,1385,167
|
|
20241002,101200,100557753,1382,1385,1385,1382,1598
|
|
20241002,101100,98349181,1385,1381,1385,1381,820
|
|
20241002,101000,97216729,1381,1382,1382,1381,2787
|
|
20241002,100900,93366325,1385,1385,1385,1382,2964
|
|
20241002,100800,89270056,1382,1385,1385,1382,2968
|
|
20241002,100700,85164833,1385,1385,1385,1385,137
|
|
20241002,100600,84975088,1385,1385,1385,1385,0
|
|
20241002,100500,84975088,1385,1385,1385,1385,4
|
|
20241002,100400,84969548,1385,1385,1385,1385,332
|
|
20241002,100300,84509728,1385,1387,1387,1385,4258
|
|
20241002,100200,78610781,1387,1387,1387,1387,150
|
|
20241002,100100,78402731,1387,1387,1387,1387,0
|
|
20241002,100000,78402731,1387,1387,1387,1387,0
|
|
20241002,095900,78402731,1387,1387,1387,1387,60
|
|
20241002,095800,78319511,1387,1387,1387,1387,0
|
|
20241002,095700,78319511,1387,1388,1388,1387,549
|
|
20241002,095600,77558039,1388,1388,1388,1388,400
|
|
20241002,095500,77002839,1388,1388,1388,1388,612
|
|
20241002,095400,76153383,1388,1388,1388,1388,1610
|
|
20241002,095300,73918703,1388,1388,1388,1388,255
|
|
20241002,095200,73564763,1389,1389,1389,1388,2906
|
|
20241002,095100,69529294,1389,1388,1389,1388,3
|
|
20241002,095000,69525129,1389,1389,1389,1389,2301
|
|
20241002,094900,66329040,1389,1389,1389,1389,5
|
|
20241002,094800,66322095,1388,1388,1388,1386,617
|
|
20241002,094700,65466623,1388,1388,1388,1388,5
|
|
20241002,094600,65459683,1388,1388,1388,1387,338
|
|
20241002,094500,64990639,1389,1389,1389,1389,12
|
|
20241002,094400,64973971,1389,1389,1389,1388,258
|
|
20241002,094300,64615610,1389,1389,1389,1389,0
|
|
20241002,094200,64615610,1389,1389,1389,1389,36
|
|
20241002,094100,64565606,1389,1389,1389,1389,14
|
|
20241002,094000,64546160,1388,1388,1388,1388,719
|
|
20241002,093900,63548188,1389,1389,1389,1389,1
|
|
20241002,093800,63546799,1385,1386,1386,1385,4009
|
|
20241002,093700,57993671,1386,1386,1386,1386,101
|
|
20241002,093600,57853685,1385,1386,1386,1385,2000
|
|
20241002,093500,55083040,1386,1389,1389,1386,1455
|
|
20241002,093400,53063782,1389,1389,1389,1389,11
|
|
20241002,093300,53048503,1388,1388,1388,1388,0
|
|
20241002,093200,53048503,1388,1388,1388,1388,28
|
|
20241002,093100,53009639,1391,1391,1391,1391,1168
|
|
20241002,093000,51384951,1387,1387,1387,1387,0
|
|
20241002,092900,51384951,1387,1387,1387,1387,0
|
|
20241002,092800,51384951,1387,1387,1387,1387,0
|
|
20241002,092700,51384951,1387,1387,1387,1387,27
|
|
20241002,092600,51347502,1386,1386,1386,1386,17
|
|
20241002,092500,51323940,1386,1386,1386,1386,1
|
|
20241002,092400,51322554,1385,1386,1386,1385,2476
|
|
20241002,092300,47893191,1391,1386,1391,1386,517
|
|
20241002,092200,47174177,1385,1385,1385,1385,41
|
|
20241002,092100,47117392,1386,1390,1390,1385,429
|
|
20241002,092000,46522858,1390,1390,1390,1390,0
|
|
20241002,091900,46522858,1390,1390,1390,1390,303
|
|
20241002,091800,46101688,1390,1390,1390,1390,23
|
|
20241002,091700,46069718,1390,1391,1391,1390,121
|
|
20241002,091600,45901412,1391,1385,1391,1385,75
|
|
20241002,091500,45797497,1386,1386,1386,1386,0
|
|
20241002,091400,45797497,1386,1386,1386,1386,2081
|
|
20241002,091300,42913231,1386,1383,1386,1383,5433
|
|
20241002,091200,35399123,1383,1383,1385,1383,392
|
|
20241002,091100,34856967,1383,1385,1385,1383,6
|
|
20241002,091000,34848661,1382,1384,1384,1381,6812
|
|
20241002,090900,25429458,1385,1388,1388,1385,2589
|
|
20241002,090800,21841269,1386,1386,1386,1386,886
|
|
20241002,090700,20613273,1386,1394,1394,1386,1716
|
|
20241002,090600,18222340,1394,1394,1394,1394,192
|
|
20241002,090500,17954692,1395,1395,1395,1395,535
|
|
20241002,090400,17208367,1391,1384,1391,1384,760
|
|
20241002,090300,16156520,1385,1394,1395,1385,3970
|
|
20241002,090200,10626370,1383,1394,1394,1383,163
|
|
20241002,090100,10399368,1394,1394,1395,1394,1733
|
|
20241002,090000,7982494,1394,1382,1394,1382,5593
|