615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,191200,233822413,1349,1349,1349,1349,3448
|
|
20241004,191100,233822413,1349,1349,1349,1349,0
|
|
20241004,191000,233822413,1349,1349,1349,1349,0
|
|
20241004,190900,233822413,1349,1349,1349,1349,0
|
|
20241004,190800,233822413,1349,1349,1349,1349,0
|
|
20241004,190700,233822413,1349,1349,1349,1349,0
|
|
20241004,190600,233822413,1349,1349,1349,1349,0
|
|
20241004,190500,233822413,1349,1349,1349,1349,0
|
|
20241004,190400,233822413,1349,1349,1349,1349,0
|
|
20241004,190300,233822413,1349,1349,1349,1349,0
|
|
20241004,190200,233822413,1349,1349,1349,1349,0
|
|
20241004,190100,233822413,1349,1349,1349,1349,0
|
|
20241004,190000,233822413,1349,1349,1349,1349,0
|
|
20241004,185900,233822413,1349,1349,1349,1349,0
|
|
20241004,185800,233822413,1349,1349,1349,1349,0
|
|
20241004,185700,233822413,1349,1349,1349,1349,0
|
|
20241004,185600,233822413,1349,1349,1349,1349,0
|
|
20241004,185500,233822413,1349,1349,1349,1349,0
|
|
20241004,185400,233822413,1349,1349,1349,1349,0
|
|
20241004,185300,233822413,1349,1349,1349,1349,0
|
|
20241004,185200,233822413,1349,1349,1349,1349,0
|
|
20241004,185100,233822413,1349,1349,1349,1349,0
|
|
20241004,185000,233822413,1349,1349,1349,1349,0
|
|
20241004,184900,233822413,1349,1349,1349,1349,0
|
|
20241004,184800,233822413,1349,1349,1349,1349,0
|
|
20241004,184700,233822413,1349,1349,1349,1349,0
|
|
20241004,184600,233822413,1349,1349,1349,1349,0
|
|
20241004,184500,233822413,1349,1349,1349,1349,0
|
|
20241004,184400,233822413,1349,1349,1349,1349,0
|
|
20241004,184300,233822413,1349,1349,1349,1349,0
|
|
20241004,184200,233822413,1349,1349,1349,1349,3448
|
|
20241004,184100,233822413,1349,1349,1349,1349,0
|
|
20241004,184000,233822413,1349,1349,1349,1349,0
|
|
20241004,183900,233822413,1349,1349,1349,1349,0
|
|
20241004,183800,233822413,1349,1349,1349,1349,0
|
|
20241004,183700,233822413,1349,1349,1349,1349,0
|
|
20241004,183600,233822413,1349,1349,1349,1349,0
|
|
20241004,183500,233822413,1349,1349,1349,1349,0
|
|
20241004,183400,233822413,1349,1349,1349,1349,0
|
|
20241004,183300,233822413,1349,1349,1349,1349,0
|
|
20241004,183200,233822413,1349,1349,1349,1349,0
|
|
20241004,183100,233822413,1349,1349,1349,1349,0
|
|
20241004,183000,233822413,1349,1349,1349,1349,0
|
|
20241004,182900,233822413,1349,1349,1349,1349,0
|
|
20241004,182800,233822413,1349,1349,1349,1349,0
|
|
20241004,182700,233822413,1349,1349,1349,1349,0
|
|
20241004,182600,233822413,1349,1349,1349,1349,0
|
|
20241004,182500,233822413,1349,1349,1349,1349,0
|
|
20241004,182400,233822413,1349,1349,1349,1349,0
|
|
20241004,182300,233822413,1349,1349,1349,1349,0
|
|
20241004,182200,233822413,1349,1349,1349,1349,0
|
|
20241004,182100,233822413,1349,1349,1349,1349,0
|
|
20241004,182000,233822413,1349,1349,1349,1349,0
|
|
20241004,181900,233822413,1349,1349,1349,1349,0
|
|
20241004,181800,233822413,1349,1349,1349,1349,0
|
|
20241004,181700,233822413,1349,1349,1349,1349,0
|
|
20241004,181600,233822413,1349,1349,1349,1349,0
|
|
20241004,181500,233822413,1349,1349,1349,1349,0
|
|
20241004,181400,233822413,1349,1349,1349,1349,0
|
|
20241004,181300,233822413,1349,1349,1349,1349,0
|
|
20241004,181200,233822413,1349,1349,1349,1349,3448
|
|
20241004,181100,233822413,1349,1349,1349,1349,0
|
|
20241004,181000,233822413,1349,1349,1349,1349,0
|
|
20241004,180900,233822413,1349,1349,1349,1349,0
|
|
20241004,180800,233822413,1349,1349,1349,1349,0
|
|
20241004,180700,233822413,1349,1349,1349,1349,0
|
|
20241004,180600,233822413,1349,1349,1349,1349,0
|
|
20241004,180500,233822413,1349,1349,1349,1349,0
|
|
20241004,180400,233822413,1349,1349,1349,1349,0
|
|
20241004,180300,233822413,1349,1349,1349,1349,0
|
|
20241004,180200,233822413,1349,1349,1349,1349,0
|
|
20241004,180100,233822413,1349,1349,1349,1349,0
|
|
20241004,180000,233822413,1349,1349,1349,1349,0
|
|
20241004,175900,233822413,1349,1349,1349,1349,0
|
|
20241004,175800,233822413,1349,1349,1349,1349,0
|
|
20241004,175700,233822413,1349,1349,1349,1349,0
|
|
20241004,175600,233822413,1349,1349,1349,1349,0
|
|
20241004,175500,233822413,1349,1349,1349,1349,0
|
|
20241004,175400,233822413,1349,1349,1349,1349,0
|
|
20241004,175300,233822413,1349,1349,1349,1349,0
|
|
20241004,175200,233822413,1349,1349,1349,1349,0
|
|
20241004,175100,233822413,1349,1349,1349,1349,0
|
|
20241004,175000,233822413,1349,1349,1349,1349,0
|
|
20241004,174900,233822413,1349,1349,1349,1349,0
|
|
20241004,174800,233822413,1349,1349,1349,1349,0
|
|
20241004,174700,233822413,1349,1349,1349,1349,0
|
|
20241004,174600,233822413,1349,1349,1349,1349,0
|
|
20241004,174500,233822413,1349,1349,1349,1349,0
|
|
20241004,174400,233822413,1349,1349,1349,1349,0
|
|
20241004,174300,233822413,1349,1349,1349,1349,0
|
|
20241004,174200,233822413,1349,1349,1349,1349,3448
|
|
20241004,174100,233822413,1349,1349,1349,1349,0
|
|
20241004,174000,233822413,1349,1349,1349,1349,0
|
|
20241004,173900,233822413,1349,1349,1349,1349,0
|
|
20241004,173800,233822413,1349,1349,1349,1349,0
|
|
20241004,173700,233822413,1349,1349,1349,1349,0
|
|
20241004,173600,233822413,1349,1349,1349,1349,0
|
|
20241004,173500,233822413,1349,1349,1349,1349,0
|
|
20241004,173400,233822413,1349,1349,1349,1349,0
|
|
20241004,173300,233822413,1349,1349,1349,1349,0
|
|
20241004,173200,233822413,1349,1349,1349,1349,0
|
|
20241004,173100,233822413,1349,1349,1349,1349,0
|
|
20241004,173000,233822413,1349,1349,1349,1349,0
|
|
20241004,172900,233822413,1349,1349,1349,1349,0
|
|
20241004,172800,233822413,1349,1349,1349,1349,0
|
|
20241004,172700,233822413,1349,1349,1349,1349,0
|
|
20241004,172600,233822413,1349,1349,1349,1349,0
|
|
20241004,172500,233822413,1349,1349,1349,1349,0
|
|
20241004,172400,233822413,1349,1349,1349,1349,0
|
|
20241004,172300,233822413,1349,1349,1349,1349,0
|
|
20241004,172200,233822413,1349,1349,1349,1349,0
|
|
20241004,172100,233822413,1349,1349,1349,1349,0
|
|
20241004,172000,233822413,1349,1349,1349,1349,0
|
|
20241004,171900,233822413,1349,1349,1349,1349,0
|
|
20241004,171800,233822413,1349,1349,1349,1349,0
|
|
20241004,171700,233822413,1349,1349,1349,1349,0
|
|
20241004,171600,233822413,1349,1349,1349,1349,0
|
|
20241004,171500,233822413,1349,1349,1349,1349,0
|
|
20241004,171400,233822413,1349,1349,1349,1349,0
|
|
20241004,171300,233822413,1349,1349,1349,1349,0
|
|
20241004,171200,233822413,1349,1349,1349,1349,3448
|
|
20241004,171100,233822413,1349,1349,1349,1349,0
|
|
20241004,171000,233822413,1349,1349,1349,1349,0
|
|
20241004,170900,233822413,1349,1349,1349,1349,0
|
|
20241004,170800,233822413,1349,1349,1349,1349,0
|
|
20241004,170700,233822413,1349,1349,1349,1349,0
|
|
20241004,170600,233822413,1349,1349,1349,1349,0
|
|
20241004,170500,233822413,1349,1349,1349,1349,0
|
|
20241004,170400,233822413,1349,1349,1349,1349,0
|
|
20241004,170300,233822413,1349,1349,1349,1349,0
|
|
20241004,170200,233822413,1349,1349,1349,1349,0
|
|
20241004,170100,233822413,1349,1349,1349,1349,0
|
|
20241004,170000,233822413,1349,1349,1349,1349,0
|
|
20241004,165900,233822413,1349,1349,1349,1349,0
|
|
20241004,165800,233822413,1349,1349,1349,1349,0
|
|
20241004,165700,233822413,1349,1349,1349,1349,0
|
|
20241004,165600,233822413,1349,1349,1349,1349,0
|
|
20241004,165500,233822413,1349,1349,1349,1349,0
|
|
20241004,165400,233822413,1349,1349,1349,1349,0
|
|
20241004,165300,233822413,1349,1349,1349,1349,0
|
|
20241004,165200,233822413,1349,1349,1349,1349,0
|
|
20241004,165100,233822413,1349,1349,1349,1349,0
|
|
20241004,165000,233822413,1349,1349,1349,1349,0
|
|
20241004,164900,233822413,1349,1349,1349,1349,0
|
|
20241004,164800,233822413,1349,1349,1349,1349,0
|
|
20241004,164700,233822413,1349,1349,1349,1349,0
|
|
20241004,164600,233822413,1349,1349,1349,1349,0
|
|
20241004,164500,233822413,1349,1349,1349,1349,0
|
|
20241004,164400,233822413,1349,1349,1349,1349,0
|
|
20241004,164300,233822413,1349,1349,1349,1349,0
|
|
20241004,164200,233822413,1349,1349,1349,1349,3448
|
|
20241004,164100,233822413,1349,1349,1349,1349,0
|
|
20241004,164000,233822413,1349,1349,1349,1349,0
|
|
20241004,163900,233822413,1349,1349,1349,1349,0
|
|
20241004,163800,233822413,1349,1349,1349,1349,0
|
|
20241004,163700,233822413,1349,1349,1349,1349,0
|
|
20241004,163600,233822413,1349,1349,1349,1349,0
|
|
20241004,163500,233822413,1349,1349,1349,1349,0
|
|
20241004,163400,233822413,1349,1349,1349,1349,0
|
|
20241004,163300,233822413,1349,1349,1349,1349,0
|
|
20241004,163200,233822413,1349,1349,1349,1349,0
|
|
20241004,163100,233822413,1349,1349,1349,1349,0
|
|
20241004,163000,233822413,1349,1349,1349,1349,0
|
|
20241004,162900,233822413,1349,1349,1349,1349,0
|
|
20241004,162800,233822413,1349,1349,1349,1349,0
|
|
20241004,162700,233822413,1349,1349,1349,1349,0
|
|
20241004,162600,233822413,1349,1349,1349,1349,0
|
|
20241004,162500,233822413,1349,1349,1349,1349,0
|
|
20241004,162400,233822413,1349,1349,1349,1349,0
|
|
20241004,162300,233822413,1349,1349,1349,1349,0
|
|
20241004,162200,233822413,1349,1349,1349,1349,0
|
|
20241004,162100,233822413,1349,1349,1349,1349,0
|
|
20241004,162000,233822413,1349,1349,1349,1349,0
|
|
20241004,161900,233822413,1349,1349,1349,1349,0
|
|
20241004,161800,233822413,1349,1349,1349,1349,0
|
|
20241004,161700,233822413,1349,1349,1349,1349,0
|
|
20241004,161600,233822413,1349,1349,1349,1349,0
|
|
20241004,161500,233822413,1349,1349,1349,1349,0
|
|
20241004,161400,233822413,1349,1349,1349,1349,0
|
|
20241004,161300,233822413,1349,1349,1349,1349,0
|
|
20241004,161200,233822413,1349,1349,1349,1349,3448
|
|
20241004,161100,233822413,1349,1349,1349,1349,0
|
|
20241004,161000,233822413,1349,1349,1349,1349,0
|
|
20241004,160900,233822413,1349,1349,1349,1349,0
|
|
20241004,160800,233822413,1349,1349,1349,1349,0
|
|
20241004,160700,233822413,1349,1349,1349,1349,0
|
|
20241004,160600,233822413,1349,1349,1349,1349,0
|
|
20241004,160500,233822413,1349,1349,1349,1349,0
|
|
20241004,160400,233822413,1349,1349,1349,1349,0
|
|
20241004,160300,233822413,1349,1349,1349,1349,0
|
|
20241004,160200,233822413,1349,1349,1349,1349,0
|
|
20241004,160100,233822413,1349,1349,1349,1349,0
|
|
20241004,160000,233822413,1349,1349,1349,1349,0
|
|
20241004,155900,233822413,1349,1349,1349,1349,0
|
|
20241004,155800,233822413,1349,1349,1349,1349,0
|
|
20241004,155700,233822413,1349,1349,1349,1349,0
|
|
20241004,155600,233822413,1349,1349,1349,1349,0
|
|
20241004,155500,233822413,1349,1349,1349,1349,0
|
|
20241004,155400,233822413,1349,1349,1349,1349,0
|
|
20241004,155300,233822413,1349,1349,1349,1349,0
|
|
20241004,155200,233822413,1349,1349,1349,1349,0
|
|
20241004,155100,233822413,1349,1349,1349,1349,0
|
|
20241004,155000,233822413,1349,1349,1349,1349,0
|
|
20241004,154900,233822413,1349,1349,1349,1349,0
|
|
20241004,154800,233822413,1349,1349,1349,1349,0
|
|
20241004,154700,233822413,1349,1349,1349,1349,0
|
|
20241004,154600,233822413,1349,1349,1349,1349,0
|
|
20241004,154500,233822413,1349,1349,1349,1349,0
|
|
20241004,154400,233822413,1349,1349,1349,1349,0
|
|
20241004,154300,233822413,1349,1349,1349,1349,0
|
|
20241004,154200,233822413,1349,1349,1349,1349,3448
|
|
20241004,154100,233822413,1349,1349,1349,1349,0
|
|
20241004,154000,233822413,1349,1349,1349,1349,0
|
|
20241004,153900,233822413,1349,1349,1349,1349,0
|
|
20241004,153800,233822413,1349,1349,1349,1349,0
|
|
20241004,153700,233822413,1349,1349,1349,1349,0
|
|
20241004,153600,233822413,1349,1349,1349,1349,0
|
|
20241004,153500,233822413,1349,1349,1349,1349,0
|
|
20241004,153400,233822413,1349,1349,1349,1349,0
|
|
20241004,153300,233822413,1349,1349,1349,1349,0
|
|
20241004,153200,233822413,1349,1349,1349,1349,0
|
|
20241004,153100,233822413,1349,1349,1349,1349,0
|
|
20241004,153000,233822413,1349,1349,1349,1349,3448
|
|
20241004,152900,229171061,1352,1352,1352,1352,0
|
|
20241004,152800,229171061,1352,1352,1352,1352,0
|
|
20241004,152700,229171061,1352,1352,1352,1352,0
|
|
20241004,152600,229171061,1352,1352,1352,1352,0
|
|
20241004,152500,229171061,1352,1352,1352,1352,0
|
|
20241004,152400,229171061,1352,1352,1352,1352,0
|
|
20241004,152300,229171061,1352,1352,1352,1352,0
|
|
20241004,152200,229171061,1352,1352,1352,1352,0
|
|
20241004,152100,229171061,1352,1352,1352,1352,0
|
|
20241004,152000,229171061,1352,1352,1352,1352,0
|
|
20241004,151900,229171061,1352,1349,1352,1349,3
|
|
20241004,151800,229167009,1351,1351,1351,1351,400
|
|
20241004,151700,228626609,1351,1351,1351,1351,163
|
|
20241004,151600,228406396,1351,1351,1351,1351,0
|
|
20241004,151500,228406396,1351,1351,1351,1351,2
|
|
20241004,151400,228403694,1351,1351,1351,1351,0
|
|
20241004,151300,228403694,1351,1351,1351,1351,0
|
|
20241004,151200,228403694,1351,1351,1351,1351,1
|
|
20241004,151100,228402343,1351,1351,1351,1351,1
|
|
20241004,151000,228400992,1352,1352,1352,1348,76
|
|
20241004,150900,228298532,1348,1352,1352,1348,824
|
|
20241004,150800,227187768,1352,1351,1352,1351,708
|
|
20241004,150700,226231259,1350,1349,1350,1349,1835
|
|
20241004,150600,223754475,1349,1349,1349,1349,0
|
|
20241004,150500,223754475,1349,1351,1351,1349,1231
|
|
20241004,150400,222093416,1351,1351,1351,1351,3
|
|
20241004,150300,222089363,1351,1351,1351,1351,1
|
|
20241004,150200,222088012,1351,1350,1351,1350,102
|
|
20241004,150100,221950311,1349,1349,1349,1349,73
|
|
20241004,150000,221851834,1350,1350,1350,1350,520
|
|
20241004,145900,221149834,1350,1350,1350,1350,15
|
|
20241004,145800,221129584,1350,1350,1350,1350,0
|
|
20241004,145700,221129584,1350,1350,1350,1350,0
|
|
20241004,145600,221129584,1350,1350,1350,1350,3
|
|
20241004,145500,221125534,1350,1349,1350,1349,11
|
|
20241004,145400,221110694,1350,1350,1350,1350,0
|
|
20241004,145300,221110694,1350,1349,1350,1349,511
|
|
20241004,145200,220421354,1350,1350,1350,1350,0
|
|
20241004,145100,220421354,1350,1350,1350,1350,0
|
|
20241004,145000,220421354,1350,1350,1350,1350,24
|
|
20241004,144900,220388954,1350,1350,1350,1350,0
|
|
20241004,144800,220388954,1350,1350,1350,1350,0
|
|
20241004,144700,220388954,1350,1350,1350,1350,512
|
|
20241004,144600,219697754,1350,1350,1350,1350,0
|
|
20241004,144500,219697754,1350,1350,1350,1350,0
|
|
20241004,144400,219697754,1350,1350,1350,1350,0
|
|
20241004,144300,219697754,1350,1350,1350,1350,1
|
|
20241004,144200,219696404,1349,1349,1349,1349,300
|
|
20241004,144100,219291704,1351,1350,1351,1350,705
|
|
20241004,144000,218339887,1349,1349,1349,1349,100
|
|
20241004,143900,218204987,1350,1350,1350,1350,14
|
|
20241004,143800,218186087,1350,1350,1350,1350,0
|
|
20241004,143700,218186087,1350,1350,1350,1350,1
|
|
20241004,143600,218184737,1350,1350,1350,1350,10
|
|
20241004,143500,218171237,1350,1351,1351,1350,104
|
|
20241004,143400,218030736,1352,1352,1352,1352,0
|
|
20241004,143300,218030736,1352,1352,1352,1352,0
|
|
20241004,143200,218030736,1352,1352,1352,1352,1
|
|
20241004,143100,218029384,1352,1352,1352,1352,0
|
|
20241004,143000,218029384,1352,1352,1352,1352,0
|
|
20241004,142900,218029384,1352,1352,1352,1352,0
|
|
20241004,142800,218029384,1352,1352,1352,1352,0
|
|
20241004,142700,218029384,1352,1352,1352,1352,1
|
|
20241004,142600,218028032,1348,1348,1348,1348,0
|
|
20241004,142500,218028032,1348,1348,1348,1348,2950
|
|
20241004,142400,214051432,1348,1348,1348,1348,0
|
|
20241004,142300,214051432,1348,1348,1348,1348,0
|
|
20241004,142200,214051432,1348,1349,1349,1348,2000
|
|
20241004,142100,211354932,1348,1348,1348,1348,1
|
|
20241004,142000,211353584,1348,1348,1348,1348,0
|
|
20241004,141900,211353584,1348,1348,1348,1348,0
|
|
20241004,141800,211353584,1348,1348,1348,1348,0
|
|
20241004,141700,211353584,1348,1349,1350,1348,6752
|
|
20241004,141600,202244148,1348,1348,1348,1348,0
|
|
20241004,141500,202244148,1348,1348,1348,1348,203
|
|
20241004,141400,201970504,1348,1349,1349,1348,1199
|
|
20241004,141300,200353653,1348,1348,1348,1348,0
|
|
20241004,141200,200353653,1348,1348,1348,1348,1531
|
|
20241004,141100,198289865,1349,1349,1349,1349,1540
|
|
20241004,141000,196212405,1349,1349,1349,1349,0
|
|
20241004,140900,196212405,1349,1349,1349,1349,1
|
|
20241004,140800,196211056,1349,1349,1349,1349,1
|
|
20241004,140700,196209707,1349,1349,1349,1349,836
|
|
20241004,140600,195081943,1349,1349,1349,1349,0
|
|
20241004,140500,195081943,1349,1349,1349,1349,10
|
|
20241004,140400,195068453,1349,1349,1349,1349,0
|
|
20241004,140300,195068453,1349,1349,1349,1349,0
|
|
20241004,140200,195068453,1349,1349,1349,1349,0
|
|
20241004,140100,195068453,1349,1348,1349,1348,16
|
|
20241004,140000,195046879,1348,1349,1349,1348,2
|
|
20241004,135900,195044182,1347,1347,1347,1347,2216
|
|
20241004,135800,192059230,1347,1347,1347,1347,3435
|
|
20241004,135700,187432285,1349,1349,1349,1349,62
|
|
20241004,135600,187348647,1349,1348,1349,1348,2001
|
|
20241004,135500,184651298,1348,1349,1349,1348,1947
|
|
20241004,135400,182026520,1349,1349,1349,1349,501
|
|
20241004,135300,181350671,1349,1349,1349,1349,0
|
|
20241004,135200,181350671,1349,1349,1349,1349,0
|
|
20241004,135100,181350671,1349,1349,1349,1349,0
|
|
20241004,135000,181350671,1349,1349,1349,1349,1
|
|
20241004,134900,181349322,1349,1349,1349,1349,0
|
|
20241004,134800,181349322,1349,1349,1349,1349,1
|
|
20241004,134700,181347973,1349,1348,1349,1348,701
|
|
20241004,134600,180403024,1349,1348,1349,1348,695
|
|
20241004,134500,179466162,1348,1348,1348,1348,1730
|
|
20241004,134400,177134122,1349,1348,1349,1348,181
|
|
20241004,134300,176890131,1348,1348,1348,1348,2322
|
|
20241004,134200,173760075,1348,1348,1348,1348,99
|
|
20241004,134100,173626623,1348,1348,1348,1348,1
|
|
20241004,134000,173625275,1348,1347,1348,1347,161
|
|
20241004,133900,173408308,1347,1347,1347,1347,565
|
|
20241004,133800,172647253,1347,1347,1347,1347,1240
|
|
20241004,133700,170976973,1349,1347,1349,1347,2
|
|
20241004,133600,170974277,1349,1349,1349,1349,0
|
|
20241004,133500,170974277,1349,1349,1349,1349,4
|
|
20241004,133400,170968881,1347,1347,1347,1347,0
|
|
20241004,133300,170968881,1347,1347,1347,1347,0
|
|
20241004,133200,170968881,1347,1347,1347,1347,0
|
|
20241004,133100,170968881,1347,1349,1349,1347,284
|
|
20241004,133000,170586325,1347,1348,1348,1347,2000
|
|
20241004,132900,167892078,1349,1349,1349,1349,0
|
|
20241004,132800,167892078,1349,1349,1349,1349,0
|
|
20241004,132700,167892078,1349,1349,1349,1349,4
|
|
20241004,132600,167886682,1347,1348,1348,1347,7007
|
|
20241004,132500,158445412,1349,1349,1349,1349,7
|
|
20241004,132400,158435969,1349,1349,1349,1349,2
|
|
20241004,132300,158433271,1349,1349,1350,1349,62
|
|
20241004,132200,158349629,1350,1350,1350,1350,0
|
|
20241004,132100,158349629,1350,1350,1350,1350,19
|
|
20241004,132000,158323979,1350,1350,1350,1350,2
|
|
20241004,131900,158321279,1350,1350,1350,1350,10
|
|
20241004,131800,158307779,1351,1351,1351,1351,0
|
|
20241004,131700,158307779,1351,1351,1351,1351,4
|
|
20241004,131600,158302375,1351,1351,1351,1351,4
|
|
20241004,131500,158296971,1352,1350,1352,1350,26
|
|
20241004,131400,158261829,1350,1350,1350,1350,0
|
|
20241004,131300,158261829,1350,1352,1352,1350,399
|
|
20241004,131200,157723169,1352,1352,1352,1352,0
|
|
20241004,131100,157723169,1352,1352,1352,1352,0
|
|
20241004,131000,157723169,1352,1352,1352,1352,29
|
|
20241004,130900,157683961,1352,1352,1352,1352,0
|
|
20241004,130800,157683961,1352,1352,1352,1352,24
|
|
20241004,130700,157651513,1352,1352,1352,1352,0
|
|
20241004,130600,157651513,1352,1349,1352,1349,837
|
|
20241004,130500,156519892,1352,1352,1352,1352,4
|
|
20241004,130400,156514484,1351,1351,1351,1351,6
|
|
20241004,130300,156506378,1352,1352,1352,1352,4
|
|
20241004,130200,156500970,1348,1349,1349,1348,1948
|
|
20241004,130100,153873566,1349,1349,1349,1349,29
|
|
20241004,130000,153834445,1349,1349,1349,1349,391
|
|
20241004,125900,153306986,1349,1349,1349,1349,0
|
|
20241004,125800,153306986,1349,1349,1349,1349,0
|
|
20241004,125700,153306986,1349,1349,1349,1349,0
|
|
20241004,125600,153306986,1349,1349,1349,1349,68
|
|
20241004,125500,153215254,1353,1353,1353,1353,4
|
|
20241004,125400,153209842,1349,1349,1349,1349,0
|
|
20241004,125300,153209842,1349,1349,1349,1349,2
|
|
20241004,125200,153207144,1349,1349,1349,1349,0
|
|
20241004,125100,153207144,1349,1349,1349,1349,28
|
|
20241004,125000,153169372,1349,1349,1349,1349,0
|
|
20241004,124900,153169372,1349,1349,1349,1349,0
|
|
20241004,124800,153169372,1349,1355,1355,1349,11
|
|
20241004,124700,153154473,1355,1355,1355,1355,0
|
|
20241004,124600,153154473,1355,1355,1355,1355,0
|
|
20241004,124500,153154473,1355,1350,1355,1347,10781
|
|
20241004,124400,138631255,1350,1352,1352,1350,20188
|
|
20241004,124300,111357267,1352,1353,1353,1352,2469
|
|
20241004,124200,108017893,1357,1357,1357,1357,0
|
|
20241004,124100,108017893,1357,1357,1357,1357,0
|
|
20241004,124000,108017893,1357,1357,1357,1357,0
|
|
20241004,123900,108017893,1357,1357,1357,1357,4
|
|
20241004,123800,108012465,1354,1354,1354,1354,330
|
|
20241004,123700,107565645,1355,1355,1357,1355,190
|
|
20241004,123600,107308187,1354,1355,1355,1354,8475
|
|
20241004,123500,95831183,1356,1356,1356,1356,200
|
|
20241004,123400,95559983,1358,1358,1358,1358,0
|
|
20241004,123300,95559983,1358,1358,1358,1358,0
|
|
20241004,123200,95559983,1358,1358,1358,1358,10
|
|
20241004,123100,95546403,1358,1358,1358,1358,0
|
|
20241004,123000,95546403,1358,1358,1358,1358,0
|
|
20241004,122900,95546403,1358,1358,1358,1358,50
|
|
20241004,122800,95478503,1358,1358,1358,1358,0
|
|
20241004,122700,95478503,1358,1358,1358,1358,4
|
|
20241004,122600,95473071,1356,1358,1358,1356,1237
|
|
20241004,122500,93795681,1356,1357,1359,1356,232
|
|
20241004,122400,93480725,1359,1359,1359,1359,0
|
|
20241004,122300,93480725,1359,1359,1359,1359,5
|
|
20241004,122200,93473930,1357,1357,1357,1357,929
|
|
20241004,122100,92213277,1357,1358,1358,1357,1409
|
|
20241004,122000,90300332,1358,1358,1358,1358,420
|
|
20241004,121900,89729972,1359,1359,1359,1359,0
|
|
20241004,121800,89729972,1359,1359,1359,1359,0
|
|
20241004,121700,89729972,1359,1359,1359,1359,90
|
|
20241004,121600,89607662,1359,1359,1359,1359,0
|
|
20241004,121500,89607662,1359,1359,1359,1359,100
|
|
20241004,121400,89471762,1359,1359,1359,1359,271
|
|
20241004,121300,89103473,1359,1359,1359,1359,0
|
|
20241004,121200,89103473,1359,1359,1359,1359,229
|
|
20241004,121100,88792262,1359,1359,1359,1359,4
|
|
20241004,121000,88786826,1358,1358,1358,1358,0
|
|
20241004,120900,88786826,1358,1358,1358,1358,0
|
|
20241004,120800,88786826,1358,1358,1358,1358,300
|
|
20241004,120700,88379426,1358,1358,1358,1358,0
|
|
20241004,120600,88379426,1358,1358,1358,1358,0
|
|
20241004,120500,88379426,1358,1358,1358,1358,0
|
|
20241004,120400,88379426,1358,1359,1359,1358,899
|
|
20241004,120300,87158084,1359,1359,1359,1359,0
|
|
20241004,120200,87158084,1359,1359,1359,1359,500
|
|
20241004,120100,86478584,1359,1359,1359,1359,75
|
|
20241004,120000,86376659,1358,1358,1358,1358,0
|
|
20241004,115900,86376659,1358,1359,1359,1358,4
|
|
20241004,115800,86371224,1359,1359,1359,1359,0
|
|
20241004,115700,86371224,1359,1359,1359,1359,1
|
|
20241004,115600,86369865,1359,1359,1359,1359,652
|
|
20241004,115500,85483797,1360,1360,1360,1360,339
|
|
20241004,115400,85022757,1360,1361,1361,1360,314
|
|
20241004,115300,84595716,1361,1361,1361,1361,0
|
|
20241004,115200,84595716,1361,1361,1361,1361,45
|
|
20241004,115100,84534471,1361,1361,1361,1361,10
|
|
20241004,115000,84520861,1362,1362,1362,1362,0
|
|
20241004,114900,84520861,1362,1362,1362,1362,0
|
|
20241004,114800,84520861,1362,1362,1362,1362,0
|
|
20241004,114700,84520861,1362,1362,1362,1362,0
|
|
20241004,114600,84520861,1362,1362,1362,1362,0
|
|
20241004,114500,84520861,1362,1362,1362,1362,200
|
|
20241004,114400,84248461,1362,1362,1362,1362,20
|
|
20241004,114300,84221221,1362,1362,1362,1362,16
|
|
20241004,114200,84199429,1362,1362,1362,1362,7
|
|
20241004,114100,84189895,1362,1362,1362,1362,0
|
|
20241004,114000,84189895,1362,1362,1362,1362,0
|
|
20241004,113900,84189895,1362,1362,1362,1362,0
|
|
20241004,113800,84189895,1362,1362,1362,1362,0
|
|
20241004,113700,84189895,1362,1362,1362,1362,50
|
|
20241004,113600,84121795,1362,1362,1362,1362,0
|
|
20241004,113500,84121795,1362,1362,1362,1362,10
|
|
20241004,113400,84108175,1362,1362,1362,1362,0
|
|
20241004,113300,84108175,1362,1362,1362,1362,0
|
|
20241004,113200,84108175,1362,1362,1362,1362,0
|
|
20241004,113100,84108175,1362,1362,1362,1362,716
|
|
20241004,113000,83132983,1362,1362,1362,1362,0
|
|
20241004,112900,83132983,1362,1362,1362,1362,701
|
|
20241004,112800,82178221,1362,1362,1362,1362,0
|
|
20241004,112700,82178221,1362,1362,1362,1362,0
|
|
20241004,112600,82178221,1362,1362,1362,1362,0
|
|
20241004,112500,82178221,1362,1362,1362,1362,40
|
|
20241004,112400,82123741,1362,1362,1362,1362,1
|
|
20241004,112300,82122379,1362,1362,1362,1362,0
|
|
20241004,112200,82122379,1362,1362,1362,1362,0
|
|
20241004,112100,82122379,1362,1362,1362,1362,2
|
|
20241004,112000,82119655,1362,1362,1362,1362,0
|
|
20241004,111900,82119655,1362,1362,1362,1362,0
|
|
20241004,111800,82119655,1362,1362,1362,1362,1
|
|
20241004,111700,82118293,1362,1362,1362,1362,0
|
|
20241004,111600,82118293,1362,1362,1362,1362,1
|
|
20241004,111500,82116931,1358,1358,1358,1358,2163
|
|
20241004,111400,79179577,1358,1358,1358,1358,0
|
|
20241004,111300,79179577,1358,1358,1358,1358,0
|
|
20241004,111200,79179577,1358,1358,1358,1358,0
|
|
20241004,111100,79179577,1358,1358,1358,1358,0
|
|
20241004,111000,79179577,1358,1358,1358,1358,1170
|
|
20241004,110900,77590717,1358,1360,1360,1358,637
|
|
20241004,110800,76724413,1360,1360,1360,1360,0
|
|
20241004,110700,76724413,1360,1360,1360,1360,25
|
|
20241004,110600,76690413,1358,1358,1358,1358,1021
|
|
20241004,110500,75303895,1358,1358,1358,1358,0
|
|
20241004,110400,75303895,1358,1358,1358,1358,0
|
|
20241004,110300,75303895,1358,1358,1358,1357,688
|
|
20241004,110200,74370211,1358,1358,1358,1358,0
|
|
20241004,110100,74370211,1358,1358,1358,1358,4
|
|
20241004,110000,74364779,1358,1359,1359,1358,15828
|
|
20241004,105900,52870325,1359,1359,1359,1359,482
|
|
20241004,105800,52215287,1359,1359,1359,1359,22
|
|
20241004,105700,52185389,1360,1360,1360,1360,9
|
|
20241004,105600,52173149,1360,1360,1360,1360,1
|
|
20241004,105500,52171789,1360,1360,1360,1360,0
|
|
20241004,105400,52171789,1360,1360,1360,1360,0
|
|
20241004,105300,52171789,1360,1360,1360,1360,0
|
|
20241004,105200,52171789,1360,1360,1360,1360,10
|
|
20241004,105100,52158189,1359,1359,1359,1359,200
|
|
20241004,105000,51886389,1360,1360,1360,1360,0
|
|
20241004,104900,51886389,1360,1360,1360,1360,10
|
|
20241004,104800,51872789,1359,1359,1359,1359,0
|
|
20241004,104700,51872789,1359,1359,1359,1359,305
|
|
20241004,104600,51458294,1360,1360,1360,1360,0
|
|
20241004,104500,51458294,1360,1359,1360,1359,880
|
|
20241004,104400,50262370,1360,1361,1361,1360,2319
|
|
20241004,104300,47107877,1362,1362,1362,1362,4
|
|
20241004,104200,47102429,1362,1362,1362,1362,2
|
|
20241004,104100,47099705,1362,1362,1362,1362,4
|
|
20241004,104000,47094257,1361,1362,1362,1361,1002
|
|
20241004,103900,45730534,1362,1362,1362,1362,0
|
|
20241004,103800,45730534,1362,1361,1362,1361,301
|
|
20241004,103700,45320872,1361,1362,1362,1361,150
|
|
20241004,103600,45116670,1362,1362,1362,1362,121
|
|
20241004,103500,44951868,1362,1362,1362,1362,5
|
|
20241004,103400,44945058,1362,1362,1362,1362,50
|
|
20241004,103300,44876958,1362,1362,1362,1362,0
|
|
20241004,103200,44876958,1362,1362,1362,1362,0
|
|
20241004,103100,44876958,1362,1362,1362,1362,4
|
|
20241004,103000,44871510,1362,1362,1362,1362,2
|
|
20241004,102900,44868786,1362,1362,1362,1362,96
|
|
20241004,102800,44738034,1362,1362,1362,1362,0
|
|
20241004,102700,44738034,1362,1362,1362,1362,10
|
|
20241004,102600,44724414,1361,1361,1361,1361,0
|
|
20241004,102500,44724414,1361,1361,1361,1361,150
|
|
20241004,102400,44520264,1361,1361,1361,1361,648
|
|
20241004,102300,43638336,1361,1362,1362,1361,3000
|
|
20241004,102200,39555235,1368,1368,1368,1368,3
|
|
20241004,102100,39551131,1368,1368,1368,1368,0
|
|
20241004,102000,39551131,1368,1368,1368,1368,100
|
|
20241004,101900,39414331,1361,1361,1361,1361,600
|
|
20241004,101800,38597731,1368,1368,1368,1368,2
|
|
20241004,101700,38594995,1368,1368,1368,1368,0
|
|
20241004,101600,38594995,1368,1368,1368,1368,30
|
|
20241004,101500,38553955,1368,1368,1368,1368,629
|
|
20241004,101400,37693483,1368,1363,1368,1361,801
|
|
20241004,101300,36602651,1368,1368,1368,1368,3
|
|
20241004,101200,36598547,1364,1364,1364,1364,0
|
|
20241004,101100,36598547,1364,1364,1364,1364,145
|
|
20241004,101000,36400767,1368,1368,1368,1368,0
|
|
20241004,100900,36400767,1368,1368,1368,1368,1
|
|
20241004,100800,36399399,1368,1368,1368,1368,0
|
|
20241004,100700,36399399,1368,1368,1368,1368,1
|
|
20241004,100600,36398031,1368,1368,1368,1368,11
|
|
20241004,100500,36382983,1368,1368,1368,1368,3
|
|
20241004,100400,36378879,1368,1368,1368,1368,22
|
|
20241004,100300,36348783,1368,1368,1368,1368,5
|
|
20241004,100200,36341943,1368,1362,1368,1362,1012
|
|
20241004,100100,34963527,1362,1365,1365,1362,601
|
|
20241004,100000,34144253,1370,1370,1370,1370,0
|
|
20241004,095900,34144253,1370,1370,1370,1370,0
|
|
20241004,095800,34144253,1370,1370,1370,1370,6
|
|
20241004,095700,34136033,1371,1371,1371,1371,0
|
|
20241004,095600,34136033,1371,1371,1371,1371,0
|
|
20241004,095500,34136033,1371,1371,1371,1371,0
|
|
20241004,095400,34136033,1371,1371,1371,1371,0
|
|
20241004,095300,34136033,1371,1371,1371,1371,0
|
|
20241004,095200,34136033,1371,1371,1371,1371,0
|
|
20241004,095100,34136033,1371,1371,1371,1371,0
|
|
20241004,095000,34136033,1371,1371,1371,1371,0
|
|
20241004,094900,34136033,1371,1363,1371,1362,1076
|
|
20241004,094800,32669410,1363,1363,1363,1363,11
|
|
20241004,094700,32654417,1371,1364,1371,1362,1939
|
|
20241004,094600,30013197,1374,1374,1374,1374,0
|
|
20241004,094500,30013197,1374,1374,1374,1374,191
|
|
20241004,094400,29750763,1374,1367,1374,1367,3056
|
|
20241004,094300,25564998,1367,1367,1367,1367,8
|
|
20241004,094200,25554062,1367,1367,1367,1367,72
|
|
20241004,094100,25455638,1367,1367,1367,1367,17
|
|
20241004,094000,25432399,1367,1367,1367,1367,1
|
|
20241004,093900,25431032,1367,1367,1367,1367,0
|
|
20241004,093800,25431032,1367,1367,1367,1367,5
|
|
20241004,093700,25424197,1363,1363,1363,1363,0
|
|
20241004,093600,25424197,1363,1367,1367,1363,12
|
|
20241004,093500,25407833,1367,1367,1367,1367,0
|
|
20241004,093400,25407833,1367,1365,1367,1365,50
|
|
20241004,093300,25339563,1367,1367,1367,1367,251
|
|
20241004,093200,24996446,1367,1367,1367,1367,6
|
|
20241004,093100,24988244,1367,1367,1367,1367,0
|
|
20241004,093000,24988244,1367,1367,1367,1367,5
|
|
20241004,092900,24981409,1363,1363,1363,1363,0
|
|
20241004,092800,24981409,1363,1363,1363,1363,1
|
|
20241004,092700,24980046,1367,1367,1367,1367,148
|
|
20241004,092600,24777730,1367,1366,1367,1366,2
|
|
20241004,092500,24774997,1366,1366,1366,1366,0
|
|
20241004,092400,24774997,1366,1366,1366,1366,0
|
|
20241004,092300,24774997,1366,1366,1366,1366,104
|
|
20241004,092200,24632933,1366,1365,1366,1365,5
|
|
20241004,092100,24626106,1365,1365,1365,1365,0
|
|
20241004,092000,24626106,1365,1365,1366,1365,155
|
|
20241004,091900,24414514,1365,1365,1365,1365,1
|
|
20241004,091800,24413149,1358,1366,1366,1358,150
|
|
20241004,091700,24209049,1366,1366,1366,1366,2
|
|
20241004,091600,24206317,1368,1368,1368,1368,0
|
|
20241004,091500,24206317,1368,1368,1368,1368,0
|
|
20241004,091400,24206317,1368,1360,1368,1358,73
|
|
20241004,091300,24107136,1358,1362,1362,1358,1000
|
|
20241004,091200,22748527,1362,1362,1362,1362,10
|
|
20241004,091100,22734907,1362,1362,1362,1360,2728
|
|
20241004,091000,19022214,1362,1362,1362,1362,155
|
|
20241004,090900,18811104,1362,1363,1363,1362,300
|
|
20241004,090800,18402493,1363,1363,1363,1363,0
|
|
20241004,090700,18402493,1363,1363,1363,1363,135
|
|
20241004,090600,18218488,1363,1369,1369,1363,539
|
|
20241004,090500,17483810,1370,1372,1372,1370,211
|
|
20241004,090400,17194726,1373,1373,1373,1373,0
|
|
20241004,090300,17194726,1373,1373,1373,1373,3
|
|
20241004,090200,17190607,1360,1375,1375,1360,550
|
|
20241004,090100,16440357,1375,1357,1375,1357,1709
|
|
20241004,090000,14110324,1378,1351,1378,1351,10442
|