615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,191200,661588282,1305,1305,1305,1305,9485
|
|
20241022,191100,661588282,1305,1305,1305,1305,0
|
|
20241022,191000,661588282,1305,1305,1305,1305,0
|
|
20241022,190900,661588282,1305,1305,1305,1305,0
|
|
20241022,190800,661588282,1305,1305,1305,1305,0
|
|
20241022,190700,661588282,1305,1305,1305,1305,0
|
|
20241022,190600,661588282,1305,1305,1305,1305,0
|
|
20241022,190500,661588282,1305,1305,1305,1305,0
|
|
20241022,190400,661588282,1305,1305,1305,1305,0
|
|
20241022,190300,661588282,1305,1305,1305,1305,0
|
|
20241022,190200,661588282,1305,1305,1305,1305,0
|
|
20241022,190100,661588282,1305,1305,1305,1305,0
|
|
20241022,190000,661588282,1305,1305,1305,1305,0
|
|
20241022,185900,661588282,1305,1305,1305,1305,0
|
|
20241022,185800,661588282,1305,1305,1305,1305,0
|
|
20241022,185700,661588282,1305,1305,1305,1305,0
|
|
20241022,185600,661588282,1305,1305,1305,1305,0
|
|
20241022,185500,661588282,1305,1305,1305,1305,0
|
|
20241022,185400,661588282,1305,1305,1305,1305,0
|
|
20241022,185300,661588282,1305,1305,1305,1305,0
|
|
20241022,185200,661588282,1305,1305,1305,1305,0
|
|
20241022,185100,661588282,1305,1305,1305,1305,0
|
|
20241022,185000,661588282,1305,1305,1305,1305,0
|
|
20241022,184900,661588282,1305,1305,1305,1305,0
|
|
20241022,184800,661588282,1305,1305,1305,1305,0
|
|
20241022,184700,661588282,1305,1305,1305,1305,0
|
|
20241022,184600,661588282,1305,1305,1305,1305,0
|
|
20241022,184500,661588282,1305,1305,1305,1305,0
|
|
20241022,184400,661588282,1305,1305,1305,1305,0
|
|
20241022,184300,661588282,1305,1305,1305,1305,0
|
|
20241022,184200,661588282,1305,1305,1305,1305,9485
|
|
20241022,184100,661588282,1305,1305,1305,1305,0
|
|
20241022,184000,661588282,1305,1305,1305,1305,0
|
|
20241022,183900,661588282,1305,1305,1305,1305,0
|
|
20241022,183800,661588282,1305,1305,1305,1305,0
|
|
20241022,183700,661588282,1305,1305,1305,1305,0
|
|
20241022,183600,661588282,1305,1305,1305,1305,0
|
|
20241022,183500,661588282,1305,1305,1305,1305,0
|
|
20241022,183400,661588282,1305,1305,1305,1305,0
|
|
20241022,183300,661588282,1305,1305,1305,1305,0
|
|
20241022,183200,661588282,1305,1305,1305,1305,0
|
|
20241022,183100,661588282,1305,1305,1305,1305,0
|
|
20241022,183000,661588282,1305,1305,1305,1305,0
|
|
20241022,182900,661588282,1305,1305,1305,1305,0
|
|
20241022,182800,661588282,1305,1305,1305,1305,0
|
|
20241022,182700,661588282,1305,1305,1305,1305,0
|
|
20241022,182600,661588282,1305,1305,1305,1305,0
|
|
20241022,182500,661588282,1305,1305,1305,1305,0
|
|
20241022,182400,661588282,1305,1305,1305,1305,0
|
|
20241022,182300,661588282,1305,1305,1305,1305,0
|
|
20241022,182200,661588282,1305,1305,1305,1305,0
|
|
20241022,182100,661588282,1305,1305,1305,1305,0
|
|
20241022,182000,661588282,1305,1305,1305,1305,0
|
|
20241022,181900,661588282,1305,1305,1305,1305,0
|
|
20241022,181800,661588282,1305,1305,1305,1305,0
|
|
20241022,181700,661588282,1305,1305,1305,1305,0
|
|
20241022,181600,661588282,1305,1305,1305,1305,0
|
|
20241022,181500,661588282,1305,1305,1305,1305,0
|
|
20241022,181400,661588282,1305,1305,1305,1305,0
|
|
20241022,181300,661588282,1305,1305,1305,1305,0
|
|
20241022,181200,661588282,1305,1305,1305,1305,9485
|
|
20241022,181100,661588282,1305,1305,1305,1305,0
|
|
20241022,181000,661588282,1305,1305,1305,1305,0
|
|
20241022,180900,661588282,1305,1305,1305,1305,0
|
|
20241022,180800,661588282,1305,1305,1305,1305,0
|
|
20241022,180700,661588282,1305,1305,1305,1305,0
|
|
20241022,180600,661588282,1305,1305,1305,1305,0
|
|
20241022,180500,661588282,1305,1305,1305,1305,0
|
|
20241022,180400,661588282,1305,1305,1305,1305,0
|
|
20241022,180300,661588282,1305,1305,1305,1305,0
|
|
20241022,180200,661588282,1305,1305,1305,1305,0
|
|
20241022,180100,661588282,1305,1305,1305,1305,0
|
|
20241022,180000,661588282,1305,1305,1305,1305,0
|
|
20241022,175900,661588282,1305,1305,1305,1305,0
|
|
20241022,175800,661588282,1305,1305,1305,1305,0
|
|
20241022,175700,661588282,1305,1305,1305,1305,0
|
|
20241022,175600,661588282,1305,1305,1305,1305,0
|
|
20241022,175500,661588282,1305,1305,1305,1305,0
|
|
20241022,175400,661588282,1305,1305,1305,1305,0
|
|
20241022,175300,661588282,1305,1305,1305,1305,0
|
|
20241022,175200,661588282,1305,1305,1305,1305,0
|
|
20241022,175100,661588282,1305,1305,1305,1305,0
|
|
20241022,175000,661588282,1305,1305,1305,1305,0
|
|
20241022,174900,661588282,1305,1305,1305,1305,0
|
|
20241022,174800,661588282,1305,1305,1305,1305,0
|
|
20241022,174700,661588282,1305,1305,1305,1305,0
|
|
20241022,174600,661588282,1305,1305,1305,1305,0
|
|
20241022,174500,661588282,1305,1305,1305,1305,0
|
|
20241022,174400,661588282,1305,1305,1305,1305,0
|
|
20241022,174300,661588282,1305,1305,1305,1305,0
|
|
20241022,174200,661588282,1305,1305,1305,1305,9485
|
|
20241022,174100,661588282,1305,1305,1305,1305,0
|
|
20241022,174000,661588282,1305,1305,1305,1305,0
|
|
20241022,173900,661588282,1305,1305,1305,1305,0
|
|
20241022,173800,661588282,1305,1305,1305,1305,0
|
|
20241022,173700,661588282,1305,1305,1305,1305,0
|
|
20241022,173600,661588282,1305,1305,1305,1305,0
|
|
20241022,173500,661588282,1305,1305,1305,1305,0
|
|
20241022,173400,661588282,1305,1305,1305,1305,0
|
|
20241022,173300,661588282,1305,1305,1305,1305,0
|
|
20241022,173200,661588282,1305,1305,1305,1305,0
|
|
20241022,173100,661588282,1305,1305,1305,1305,0
|
|
20241022,173000,661588282,1305,1305,1305,1305,0
|
|
20241022,172900,661588282,1305,1305,1305,1305,0
|
|
20241022,172800,661588282,1305,1305,1305,1305,0
|
|
20241022,172700,661588282,1305,1305,1305,1305,0
|
|
20241022,172600,661588282,1305,1305,1305,1305,0
|
|
20241022,172500,661588282,1305,1305,1305,1305,0
|
|
20241022,172400,661588282,1305,1305,1305,1305,0
|
|
20241022,172300,661588282,1305,1305,1305,1305,0
|
|
20241022,172200,661588282,1305,1305,1305,1305,0
|
|
20241022,172100,661588282,1305,1305,1305,1305,0
|
|
20241022,172000,661588282,1305,1305,1305,1305,0
|
|
20241022,171900,661588282,1305,1305,1305,1305,0
|
|
20241022,171800,661588282,1305,1305,1305,1305,0
|
|
20241022,171700,661588282,1305,1305,1305,1305,0
|
|
20241022,171600,661588282,1305,1305,1305,1305,0
|
|
20241022,171500,661588282,1305,1305,1305,1305,0
|
|
20241022,171400,661588282,1305,1305,1305,1305,0
|
|
20241022,171300,661588282,1305,1305,1305,1305,0
|
|
20241022,171200,661588282,1305,1305,1305,1305,9485
|
|
20241022,171100,661588282,1305,1305,1305,1305,0
|
|
20241022,171000,661588282,1305,1305,1305,1305,0
|
|
20241022,170900,661588282,1305,1305,1305,1305,0
|
|
20241022,170800,661588282,1305,1305,1305,1305,0
|
|
20241022,170700,661588282,1305,1305,1305,1305,0
|
|
20241022,170600,661588282,1305,1305,1305,1305,0
|
|
20241022,170500,661588282,1305,1305,1305,1305,0
|
|
20241022,170400,661588282,1305,1305,1305,1305,0
|
|
20241022,170300,661588282,1305,1305,1305,1305,0
|
|
20241022,170200,661588282,1305,1305,1305,1305,0
|
|
20241022,170100,661588282,1305,1305,1305,1305,0
|
|
20241022,170000,661588282,1305,1305,1305,1305,0
|
|
20241022,165900,661588282,1305,1305,1305,1305,0
|
|
20241022,165800,661588282,1305,1305,1305,1305,0
|
|
20241022,165700,661588282,1305,1305,1305,1305,0
|
|
20241022,165600,661588282,1305,1305,1305,1305,0
|
|
20241022,165500,661588282,1305,1305,1305,1305,0
|
|
20241022,165400,661588282,1305,1305,1305,1305,0
|
|
20241022,165300,661588282,1305,1305,1305,1305,0
|
|
20241022,165200,661588282,1305,1305,1305,1305,0
|
|
20241022,165100,661588282,1305,1305,1305,1305,0
|
|
20241022,165000,661588282,1305,1305,1305,1305,0
|
|
20241022,164900,661588282,1305,1305,1305,1305,0
|
|
20241022,164800,661588282,1305,1305,1305,1305,0
|
|
20241022,164700,661588282,1305,1305,1305,1305,0
|
|
20241022,164600,661588282,1305,1305,1305,1305,0
|
|
20241022,164500,661588282,1305,1305,1305,1305,0
|
|
20241022,164400,661588282,1305,1305,1305,1305,0
|
|
20241022,164300,661588282,1305,1305,1305,1305,0
|
|
20241022,164200,661588282,1305,1305,1305,1305,9485
|
|
20241022,164100,661588282,1305,1305,1305,1305,0
|
|
20241022,164000,661588282,1305,1305,1305,1305,0
|
|
20241022,163900,661588282,1305,1305,1305,1305,0
|
|
20241022,163800,661588282,1305,1305,1305,1305,0
|
|
20241022,163700,661588282,1305,1305,1305,1305,0
|
|
20241022,163600,661588282,1305,1305,1305,1305,0
|
|
20241022,163500,661588282,1305,1305,1305,1305,0
|
|
20241022,163400,661588282,1305,1305,1305,1305,0
|
|
20241022,163300,661588282,1305,1305,1305,1305,0
|
|
20241022,163200,661588282,1305,1305,1305,1305,0
|
|
20241022,163100,661588282,1305,1305,1305,1305,0
|
|
20241022,163000,661588282,1305,1305,1305,1305,0
|
|
20241022,162900,661588282,1305,1305,1305,1305,0
|
|
20241022,162800,661588282,1305,1305,1305,1305,0
|
|
20241022,162700,661588282,1305,1305,1305,1305,0
|
|
20241022,162600,661588282,1305,1305,1305,1305,0
|
|
20241022,162500,661588282,1305,1305,1305,1305,0
|
|
20241022,162400,661588282,1305,1305,1305,1305,0
|
|
20241022,162300,661588282,1305,1305,1305,1305,0
|
|
20241022,162200,661588282,1305,1305,1305,1305,0
|
|
20241022,162100,661588282,1305,1305,1305,1305,0
|
|
20241022,162000,661588282,1305,1305,1305,1305,0
|
|
20241022,161900,661588282,1305,1305,1305,1305,0
|
|
20241022,161800,661588282,1305,1305,1305,1305,0
|
|
20241022,161700,661588282,1305,1305,1305,1305,0
|
|
20241022,161600,661588282,1305,1305,1305,1305,0
|
|
20241022,161500,661588282,1305,1305,1305,1305,0
|
|
20241022,161400,661588282,1305,1305,1305,1305,0
|
|
20241022,161300,661588282,1305,1305,1305,1305,0
|
|
20241022,161200,661588282,1305,1305,1305,1305,9485
|
|
20241022,161100,661588282,1305,1305,1305,1305,0
|
|
20241022,161000,661588282,1305,1305,1305,1305,0
|
|
20241022,160900,661588282,1305,1305,1305,1305,0
|
|
20241022,160800,661588282,1305,1305,1305,1305,0
|
|
20241022,160700,661588282,1305,1305,1305,1305,0
|
|
20241022,160600,661588282,1305,1305,1305,1305,0
|
|
20241022,160500,661588282,1305,1305,1305,1305,0
|
|
20241022,160400,661588282,1305,1305,1305,1305,0
|
|
20241022,160300,661588282,1305,1305,1305,1305,0
|
|
20241022,160200,661588282,1305,1305,1305,1305,0
|
|
20241022,160100,661588282,1305,1305,1305,1305,0
|
|
20241022,160000,661588282,1305,1305,1305,1305,0
|
|
20241022,155900,661588282,1305,1305,1305,1305,0
|
|
20241022,155800,661588282,1305,1305,1305,1305,0
|
|
20241022,155700,661588282,1305,1305,1305,1305,0
|
|
20241022,155600,661588282,1305,1305,1305,1305,0
|
|
20241022,155500,661588282,1305,1305,1305,1305,0
|
|
20241022,155400,661588282,1305,1305,1305,1305,0
|
|
20241022,155300,661588282,1305,1305,1305,1305,0
|
|
20241022,155200,661588282,1305,1305,1305,1305,0
|
|
20241022,155100,661588282,1305,1305,1305,1305,0
|
|
20241022,155000,661588282,1305,1305,1305,1305,0
|
|
20241022,154900,661588282,1305,1305,1305,1305,0
|
|
20241022,154800,661588282,1305,1305,1305,1305,0
|
|
20241022,154700,661588282,1305,1305,1305,1305,0
|
|
20241022,154600,661588282,1305,1305,1305,1305,0
|
|
20241022,154500,661588282,1305,1305,1305,1305,0
|
|
20241022,154400,661588282,1305,1305,1305,1305,0
|
|
20241022,154300,661588282,1305,1305,1305,1305,0
|
|
20241022,154200,661588282,1305,1305,1305,1305,9485
|
|
20241022,154100,661588282,1305,1305,1305,1305,0
|
|
20241022,154000,661588282,1305,1305,1305,1305,0
|
|
20241022,153900,661588282,1305,1305,1305,1305,0
|
|
20241022,153800,661588282,1305,1305,1305,1305,0
|
|
20241022,153700,661588282,1305,1305,1305,1305,0
|
|
20241022,153600,661588282,1305,1305,1305,1305,0
|
|
20241022,153500,661588282,1305,1305,1305,1305,0
|
|
20241022,153400,661588282,1305,1305,1305,1305,0
|
|
20241022,153300,661588282,1305,1305,1305,1305,0
|
|
20241022,153200,661588282,1305,1305,1305,1305,0
|
|
20241022,153100,661588282,1305,1305,1305,1305,0
|
|
20241022,153000,661588282,1305,1305,1305,1305,9485
|
|
20241022,152900,649210357,1306,1306,1306,1306,0
|
|
20241022,152800,649210357,1306,1306,1306,1306,0
|
|
20241022,152700,649210357,1306,1306,1306,1306,0
|
|
20241022,152600,649210357,1306,1306,1306,1306,0
|
|
20241022,152500,649210357,1306,1306,1306,1306,0
|
|
20241022,152400,649210357,1306,1306,1306,1306,0
|
|
20241022,152300,649210357,1306,1306,1306,1306,0
|
|
20241022,152200,649210357,1306,1306,1306,1306,0
|
|
20241022,152100,649210357,1306,1306,1306,1306,0
|
|
20241022,152000,649210357,1306,1306,1306,1306,0
|
|
20241022,151900,649210357,1306,1306,1306,1306,300
|
|
20241022,151800,648818557,1306,1305,1306,1305,1222
|
|
20241022,151700,647223725,1306,1306,1307,1306,2857
|
|
20241022,151600,643492481,1306,1306,1306,1305,706
|
|
20241022,151500,642570955,1306,1305,1307,1304,657
|
|
20241022,151400,641713909,1307,1307,1307,1307,0
|
|
20241022,151300,641713909,1307,1306,1307,1306,479
|
|
20241022,151200,641088333,1307,1307,1307,1307,27
|
|
20241022,151100,641053044,1307,1307,1307,1307,900
|
|
20241022,151000,639876744,1307,1307,1307,1307,2963
|
|
20241022,150900,636004103,1307,1307,1307,1307,602
|
|
20241022,150800,635217289,1308,1308,1308,1308,404
|
|
20241022,150700,634688857,1308,1308,1309,1308,104
|
|
20241022,150600,634552822,1309,1309,1309,1309,0
|
|
20241022,150500,634552822,1309,1309,1309,1309,4
|
|
20241022,150400,634547586,1310,1308,1310,1308,1017
|
|
20241022,150300,633217132,1308,1308,1308,1308,10446
|
|
20241022,150200,619553764,1307,1308,1308,1307,3504
|
|
20241022,150100,614974032,1307,1307,1307,1307,2962
|
|
20241022,150000,611102698,1307,1307,1307,1307,0
|
|
20241022,145900,611102698,1307,1307,1307,1305,12
|
|
20241022,145800,611087034,1305,1305,1305,1305,50
|
|
20241022,145700,611021784,1305,1305,1305,1305,3439
|
|
20241022,145600,606533889,1305,1305,1305,1305,151
|
|
20241022,145500,606336834,1305,1305,1305,1305,2593
|
|
20241022,145400,602952969,1306,1306,1306,1306,160
|
|
20241022,145300,602744009,1305,1306,1306,1305,23
|
|
20241022,145200,602713987,1306,1306,1306,1306,1635
|
|
20241022,145100,600578677,1306,1306,1306,1306,127
|
|
20241022,145000,600412815,1307,1307,1307,1307,203
|
|
20241022,144900,600147494,1307,1307,1307,1307,0
|
|
20241022,144800,600147494,1307,1307,1307,1307,0
|
|
20241022,144700,600147494,1307,1307,1307,1307,1
|
|
20241022,144600,600146187,1306,1306,1306,1306,800
|
|
20241022,144500,599101387,1306,1306,1306,1306,60
|
|
20241022,144400,599023027,1306,1308,1308,1306,1007
|
|
20241022,144300,597707871,1308,1308,1308,1308,5
|
|
20241022,144200,597701331,1306,1306,1306,1306,0
|
|
20241022,144100,597701331,1306,1306,1306,1306,10
|
|
20241022,144000,597688271,1308,1308,1308,1308,7
|
|
20241022,143900,597679115,1306,1306,1306,1306,90
|
|
20241022,143800,597561575,1306,1306,1306,1306,1
|
|
20241022,143700,597560269,1308,1308,1308,1308,0
|
|
20241022,143600,597560269,1308,1308,1308,1308,1
|
|
20241022,143500,597558961,1308,1306,1308,1306,49
|
|
20241022,143400,597494959,1308,1307,1308,1307,3388
|
|
20241022,143300,593066839,1307,1307,1307,1307,20
|
|
20241022,143200,593040699,1307,1307,1307,1307,9
|
|
20241022,143100,593028936,1307,1307,1307,1307,1277
|
|
20241022,143000,591359897,1307,1307,1307,1307,45
|
|
20241022,142900,591301082,1307,1307,1307,1307,0
|
|
20241022,142800,591301082,1307,1307,1307,1307,0
|
|
20241022,142700,591301082,1307,1307,1307,1307,0
|
|
20241022,142600,591301082,1307,1307,1307,1307,0
|
|
20241022,142500,591301082,1307,1307,1307,1307,60
|
|
20241022,142400,591222662,1308,1307,1308,1307,901
|
|
20241022,142300,590045054,1308,1307,1308,1307,25
|
|
20241022,142200,590012369,1308,1308,1308,1308,0
|
|
20241022,142100,590012369,1308,1308,1308,1308,0
|
|
20241022,142000,590012369,1308,1308,1308,1308,10
|
|
20241022,141900,589999289,1308,1308,1308,1308,2
|
|
20241022,141800,589996673,1308,1308,1308,1308,1
|
|
20241022,141700,589995365,1308,1308,1308,1308,2
|
|
20241022,141600,589992749,1308,1308,1308,1308,23
|
|
20241022,141500,589962665,1306,1307,1307,1306,351
|
|
20241022,141400,589504258,1308,1308,1308,1308,0
|
|
20241022,141300,589504258,1308,1308,1308,1308,0
|
|
20241022,141200,589504258,1308,1308,1308,1308,0
|
|
20241022,141100,589504258,1308,1307,1308,1307,51
|
|
20241022,141000,589437600,1307,1307,1307,1307,10
|
|
20241022,140900,589424530,1309,1307,1310,1307,234
|
|
20241022,140800,589118668,1307,1307,1307,1307,52
|
|
20241022,140700,589050704,1307,1307,1307,1307,0
|
|
20241022,140600,589050704,1307,1307,1307,1307,6024
|
|
20241022,140500,581177336,1307,1308,1308,1307,90
|
|
20241022,140400,581059705,1308,1308,1308,1308,0
|
|
20241022,140300,581059705,1308,1307,1308,1307,2714
|
|
20241022,140200,577512503,1306,1306,1306,1306,503
|
|
20241022,140100,576855585,1307,1307,1307,1307,0
|
|
20241022,140000,576855585,1307,1307,1307,1307,0
|
|
20241022,135900,576855585,1307,1306,1307,1306,151
|
|
20241022,135800,576658378,1307,1307,1307,1307,363
|
|
20241022,135700,576183937,1308,1308,1308,1308,407
|
|
20241022,135600,575651581,1309,1309,1309,1309,80
|
|
20241022,135500,575546861,1309,1309,1309,1309,0
|
|
20241022,135400,575546861,1309,1309,1309,1309,1
|
|
20241022,135300,575545552,1308,1309,1309,1308,303
|
|
20241022,135200,575148928,1309,1309,1309,1309,0
|
|
20241022,135100,575148928,1309,1309,1310,1308,2225
|
|
20241022,135000,572236537,1309,1309,1309,1309,0
|
|
20241022,134900,572236537,1309,1309,1309,1309,17
|
|
20241022,134800,572214284,1310,1309,1310,1309,174
|
|
20241022,134700,571986355,1309,1309,1310,1308,2257
|
|
20241022,134600,569031939,1308,1308,1308,1308,1132
|
|
20241022,134500,567551283,1308,1308,1308,1308,0
|
|
20241022,134400,567551283,1308,1308,1308,1308,23
|
|
20241022,134300,567521199,1308,1308,1308,1308,0
|
|
20241022,134200,567521199,1308,1308,1308,1308,1
|
|
20241022,134100,567519891,1308,1308,1308,1308,0
|
|
20241022,134000,567519891,1308,1308,1308,1308,1
|
|
20241022,133900,567518583,1307,1307,1307,1307,1
|
|
20241022,133800,567517276,1308,1308,1308,1308,70
|
|
20241022,133700,567425716,1308,1308,1308,1308,0
|
|
20241022,133600,567425716,1308,1308,1308,1308,1
|
|
20241022,133500,567424408,1307,1307,1307,1307,0
|
|
20241022,133400,567424408,1307,1308,1308,1307,193
|
|
20241022,133300,567172066,1308,1308,1308,1308,0
|
|
20241022,133200,567172066,1308,1308,1308,1308,1
|
|
20241022,133100,567170758,1309,1308,1309,1308,3
|
|
20241022,133000,567166832,1309,1309,1309,1308,21
|
|
20241022,132900,567139353,1309,1308,1309,1308,20
|
|
20241022,132800,567113192,1308,1307,1308,1307,847
|
|
20241022,132700,566006161,1308,1308,1308,1308,23
|
|
20241022,132600,565976077,1308,1308,1308,1308,328
|
|
20241022,132500,565547053,1308,1308,1308,1308,0
|
|
20241022,132400,565547053,1308,1307,1308,1307,1221
|
|
20241022,132300,563951136,1307,1307,1307,1307,0
|
|
20241022,132200,563951136,1307,1307,1307,1307,0
|
|
20241022,132100,563951136,1307,1307,1307,1307,0
|
|
20241022,132000,563951136,1307,1307,1307,1307,20
|
|
20241022,131900,563924996,1308,1308,1308,1308,58
|
|
20241022,131800,563849132,1308,1308,1308,1308,0
|
|
20241022,131700,563849132,1308,1306,1308,1306,5060
|
|
20241022,131600,557240223,1306,1305,1306,1305,3274
|
|
20241022,131500,552967649,1305,1305,1305,1305,6
|
|
20241022,131400,552959819,1305,1305,1305,1305,0
|
|
20241022,131300,552959819,1305,1305,1305,1305,6
|
|
20241022,131200,552951989,1304,1303,1304,1303,326
|
|
20241022,131100,552526925,1305,1305,1305,1305,6
|
|
20241022,131000,552519095,1305,1305,1305,1305,0
|
|
20241022,130900,552519095,1305,1305,1305,1305,206
|
|
20241022,130800,552250265,1302,1305,1305,1302,31
|
|
20241022,130700,552209881,1303,1306,1306,1303,112
|
|
20241022,130600,552063746,1306,1306,1306,1306,502
|
|
20241022,130500,551408134,1306,1306,1306,1306,1
|
|
20241022,130400,551406828,1301,1306,1306,1301,19
|
|
20241022,130300,551382086,1301,1301,1301,1301,0
|
|
20241022,130200,551382086,1301,1301,1301,1301,1126
|
|
20241022,130100,549917160,1301,1301,1301,1301,0
|
|
20241022,130000,549917160,1301,1301,1301,1301,0
|
|
20241022,125900,549917160,1301,1301,1301,1301,0
|
|
20241022,125800,549917160,1301,1301,1301,1301,82
|
|
20241022,125700,549810478,1301,1306,1306,1301,4007
|
|
20241022,125600,544588856,1306,1301,1307,1301,4
|
|
20241022,125500,544583636,1300,1305,1307,1300,83117
|
|
20241022,125400,436499392,1302,1304,1304,1302,1028
|
|
20241022,125300,435160040,1305,1304,1305,1304,120
|
|
20241022,125200,435003510,1305,1305,1305,1305,1001
|
|
20241022,125100,433697205,1305,1305,1305,1305,400
|
|
20241022,125000,433175205,1306,1306,1306,1306,500
|
|
20241022,124900,432522205,1307,1306,1308,1300,62542
|
|
20241022,124800,351146760,1308,1308,1308,1308,3
|
|
20241022,124700,351142836,1309,1309,1309,1309,1
|
|
20241022,124600,351141527,1305,1305,1305,1305,3045
|
|
20241022,124500,347167802,1305,1309,1309,1305,2501
|
|
20241022,124400,343903894,1309,1308,1309,1308,240
|
|
20241022,124300,343589934,1309,1308,1309,1307,3981
|
|
20241022,124200,338382783,1307,1307,1307,1307,1262
|
|
20241022,124100,336733349,1306,1308,1308,1306,3306
|
|
20241022,124000,332415701,1306,1308,1308,1306,1284
|
|
20241022,123900,330737595,1308,1308,1308,1308,6
|
|
20241022,123800,330729747,1308,1309,1309,1308,1344
|
|
20241022,123700,328971785,1309,1310,1310,1309,3486
|
|
20241022,123600,324405251,1310,1310,1310,1310,2000
|
|
20241022,123500,321785251,1310,1311,1311,1310,1105
|
|
20241022,123400,320337700,1311,1311,1311,1311,0
|
|
20241022,123300,320337700,1311,1312,1312,1311,1800
|
|
20241022,123200,317977886,1312,1312,1312,1312,0
|
|
20241022,123100,317977886,1312,1312,1312,1312,0
|
|
20241022,123000,317977886,1312,1312,1312,1312,5
|
|
20241022,122900,317971326,1312,1312,1312,1312,0
|
|
20241022,122800,317971326,1312,1312,1312,1312,0
|
|
20241022,122700,317971326,1312,1312,1312,1312,3
|
|
20241022,122600,317967390,1310,1311,1311,1310,317
|
|
20241022,122500,317552119,1312,1312,1312,1312,89
|
|
20241022,122400,317435351,1312,1312,1312,1312,434
|
|
20241022,122300,316865943,1312,1312,1312,1312,3
|
|
20241022,122200,316862007,1312,1312,1312,1312,0
|
|
20241022,122100,316862007,1312,1312,1312,1312,2
|
|
20241022,122000,316859383,1310,1312,1312,1310,9150
|
|
20241022,121900,304871665,1313,1312,1313,1311,103
|
|
20241022,121800,304736610,1313,1313,1313,1313,4
|
|
20241022,121700,304731358,1313,1313,1313,1313,15
|
|
20241022,121600,304711663,1313,1313,1313,1313,23
|
|
20241022,121500,304681464,1313,1313,1313,1313,2
|
|
20241022,121400,304678838,1311,1313,1313,1311,33
|
|
20241022,121300,304635554,1313,1313,1313,1313,279
|
|
20241022,121200,304269227,1314,1314,1314,1314,1
|
|
20241022,121100,304267913,1313,1313,1313,1313,221
|
|
20241022,121000,303977740,1313,1313,1313,1313,0
|
|
20241022,120900,303977740,1313,1312,1313,1311,1876
|
|
20241022,120800,301515705,1311,1311,1311,1311,103
|
|
20241022,120700,301380672,1311,1311,1311,1311,12
|
|
20241022,120600,301364940,1311,1311,1311,1311,1
|
|
20241022,120500,301363629,1311,1311,1311,1311,1
|
|
20241022,120400,301362318,1310,1310,1310,1310,500
|
|
20241022,120300,300707318,1311,1311,1311,1311,0
|
|
20241022,120200,300707318,1311,1311,1311,1310,18
|
|
20241022,120100,300683735,1311,1310,1311,1310,65
|
|
20241022,120000,300598584,1311,1311,1311,1311,3
|
|
20241022,115900,300594651,1310,1311,1311,1310,38
|
|
20241022,115800,300544835,1312,1312,1312,1312,1
|
|
20241022,115700,300543523,1310,1310,1310,1310,98
|
|
20241022,115600,300415143,1310,1310,1310,1310,1300
|
|
20241022,115500,298712143,1309,1309,1309,1309,0
|
|
20241022,115400,298712143,1309,1312,1312,1309,2560
|
|
20241022,115300,295358887,1312,1312,1312,1312,100
|
|
20241022,115200,295227687,1312,1312,1312,1312,107
|
|
20241022,115100,295087303,1312,1312,1312,1312,0
|
|
20241022,115000,295087303,1312,1312,1312,1312,0
|
|
20241022,114900,295087303,1312,1312,1312,1312,200
|
|
20241022,114800,294824903,1311,1311,1311,1311,0
|
|
20241022,114700,294824903,1311,1311,1311,1311,1138
|
|
20241022,114600,293332985,1312,1312,1312,1312,0
|
|
20241022,114500,293332985,1312,1312,1312,1312,1
|
|
20241022,114400,293331673,1311,1312,1312,1311,3
|
|
20241022,114300,293327738,1311,1311,1311,1311,10
|
|
20241022,114200,293314628,1312,1312,1312,1312,6
|
|
20241022,114100,293306756,1312,1312,1312,1312,1
|
|
20241022,114000,293305444,1310,1310,1310,1310,0
|
|
20241022,113900,293305444,1310,1311,1312,1310,3
|
|
20241022,113800,293301511,1312,1312,1312,1312,0
|
|
20241022,113700,293301511,1312,1312,1312,1312,0
|
|
20241022,113600,293301511,1312,1312,1312,1312,14
|
|
20241022,113500,293283143,1312,1311,1312,1311,762
|
|
20241022,113400,292283649,1312,1312,1312,1312,0
|
|
20241022,113300,292283649,1312,1312,1312,1312,0
|
|
20241022,113200,292283649,1312,1312,1312,1312,0
|
|
20241022,113100,292283649,1312,1312,1312,1312,0
|
|
20241022,113000,292283649,1312,1312,1312,1312,0
|
|
20241022,112900,292283649,1312,1312,1312,1312,1
|
|
20241022,112800,292282337,1310,1312,1312,1310,321
|
|
20241022,112700,291861572,1312,1312,1312,1312,0
|
|
20241022,112600,291861572,1312,1312,1312,1312,0
|
|
20241022,112500,291861572,1312,1312,1312,1312,0
|
|
20241022,112400,291861572,1312,1312,1312,1312,0
|
|
20241022,112300,291861572,1312,1312,1312,1312,450
|
|
20241022,112200,291271172,1312,1312,1312,1312,10
|
|
20241022,112100,291258052,1313,1313,1313,1313,30
|
|
20241022,112000,291218662,1313,1313,1313,1313,10
|
|
20241022,111900,291205532,1313,1313,1313,1313,1
|
|
20241022,111800,291204219,1314,1314,1314,1314,0
|
|
20241022,111700,291204219,1314,1314,1314,1314,3
|
|
20241022,111600,291200277,1314,1312,1314,1312,2489
|
|
20241022,111500,287934705,1312,1312,1312,1312,0
|
|
20241022,111400,287934705,1312,1312,1312,1312,0
|
|
20241022,111300,287934705,1312,1312,1312,1312,2
|
|
20241022,111200,287932081,1311,1311,1311,1311,874
|
|
20241022,111100,286786267,1311,1310,1311,1310,205
|
|
20241022,111000,286517716,1310,1310,1310,1310,0
|
|
20241022,110900,286517716,1310,1310,1310,1310,35
|
|
20241022,110800,286471866,1310,1310,1310,1310,5
|
|
20241022,110700,286465316,1310,1310,1310,1310,6
|
|
20241022,110600,286457456,1308,1308,1308,1308,227
|
|
20241022,110500,286160540,1308,1307,1308,1307,771
|
|
20241022,110400,285152837,1306,1306,1306,1306,0
|
|
20241022,110300,285152837,1306,1308,1308,1306,506
|
|
20241022,110200,284491989,1307,1308,1308,1307,441
|
|
20241022,110100,283915581,1308,1309,1309,1308,1016
|
|
20241022,110000,282586637,1310,1310,1310,1310,0
|
|
20241022,105900,282586637,1310,1310,1310,1310,0
|
|
20241022,105800,282586637,1310,1311,1311,1310,230
|
|
20241022,105700,282285257,1310,1310,1310,1310,100
|
|
20241022,105600,282154257,1310,1310,1310,1310,12
|
|
20241022,105500,282138537,1310,1310,1310,1310,7
|
|
20241022,105400,282129367,1306,1306,1306,1306,1000
|
|
20241022,105300,280823367,1310,1310,1310,1310,0
|
|
20241022,105200,280823367,1310,1310,1310,1310,11
|
|
20241022,105100,280808957,1305,1305,1305,1305,0
|
|
20241022,105000,280808957,1305,1309,1309,1305,4656
|
|
20241022,104900,274727045,1311,1311,1311,1311,6
|
|
20241022,104800,274719179,1308,1308,1308,1308,200
|
|
20241022,104700,274457579,1307,1308,1308,1307,955
|
|
20241022,104600,273209350,1311,1311,1311,1311,10
|
|
20241022,104500,273196240,1311,1311,1311,1311,6
|
|
20241022,104400,273188374,1307,1308,1308,1307,3720
|
|
20241022,104300,268326112,1308,1309,1309,1308,1037
|
|
20241022,104200,266969709,1309,1310,1310,1308,3528
|
|
20241022,104100,262351867,1312,1312,1312,1312,1
|
|
20241022,104000,262350555,1312,1313,1313,1312,11
|
|
20241022,103900,262336122,1314,1314,1314,1314,0
|
|
20241022,103800,262336122,1314,1314,1314,1314,0
|
|
20241022,103700,262336122,1314,1314,1314,1314,3
|
|
20241022,103600,262332180,1314,1311,1314,1309,4884
|
|
20241022,103500,255936201,1314,1314,1314,1314,0
|
|
20241022,103400,255936201,1314,1314,1314,1314,0
|
|
20241022,103300,255936201,1314,1314,1314,1314,0
|
|
20241022,103200,255936201,1314,1314,1314,1314,0
|
|
20241022,103100,255936201,1314,1314,1314,1314,0
|
|
20241022,103000,255936201,1314,1314,1314,1312,1003
|
|
20241022,102900,254620260,1314,1314,1314,1314,0
|
|
20241022,102800,254620260,1314,1314,1314,1314,3
|
|
20241022,102700,254616318,1315,1314,1315,1314,3
|
|
20241022,102600,254612375,1316,1307,1316,1306,13080
|
|
20241022,102500,237437540,1312,1312,1312,1312,0
|
|
20241022,102400,237437540,1312,1312,1312,1312,8
|
|
20241022,102300,237427044,1305,1305,1305,1305,1000
|
|
20241022,102200,236122044,1305,1305,1313,1305,1102
|
|
20241022,102100,234683126,1305,1312,1312,1305,2438
|
|
20241022,102000,231495231,1315,1314,1315,1313,1079
|
|
20241022,101900,230078162,1314,1315,1315,1314,398
|
|
20241022,101800,229554808,1316,1316,1316,1311,565
|
|
20241022,101700,228814083,1316,1313,1316,1313,11467
|
|
20241022,101600,213752748,1313,1306,1314,1306,13940
|
|
20241022,101500,195493396,1306,1306,1306,1305,2527
|
|
20241022,101400,192193285,1305,1306,1306,1305,6094
|
|
20241022,101300,184239575,1305,1308,1308,1305,6681
|
|
20241022,101200,175517287,1308,1309,1309,1307,13742
|
|
20241022,101100,157545720,1309,1310,1310,1309,222
|
|
20241022,101000,157254911,1311,1312,1312,1311,200
|
|
20241022,100900,156992703,1312,1311,1312,1311,320
|
|
20241022,100800,156573179,1311,1311,1311,1311,0
|
|
20241022,100700,156573179,1311,1311,1311,1311,0
|
|
20241022,100600,156573179,1311,1311,1311,1311,5
|
|
20241022,100500,156566624,1311,1311,1311,1307,2019
|
|
20241022,100400,153926557,1311,1311,1311,1308,5
|
|
20241022,100300,153920005,1311,1311,1311,1311,16
|
|
20241022,100200,153899029,1311,1311,1311,1311,6
|
|
20241022,100100,153891163,1311,1311,1311,1308,5257
|
|
20241022,100000,147013821,1311,1311,1311,1311,7
|
|
20241022,095900,147004644,1311,1311,1311,1311,36
|
|
20241022,095800,146957448,1311,1311,1311,1311,3
|
|
20241022,095700,146953515,1309,1311,1311,1309,17830
|
|
20241022,095600,123600686,1314,1314,1314,1314,0
|
|
20241022,095500,123600686,1314,1311,1314,1311,582
|
|
20241022,095400,122837666,1311,1311,1311,1311,1000
|
|
20241022,095300,121526666,1311,1313,1313,1311,11000
|
|
20241022,095200,107085595,1313,1312,1313,1312,4242
|
|
20241022,095100,101515850,1313,1313,1313,1313,16
|
|
20241022,095000,101494842,1313,1313,1313,1313,110
|
|
20241022,094900,101350412,1313,1313,1313,1313,6
|
|
20241022,094800,101342534,1312,1312,1312,1312,1
|
|
20241022,094700,101341222,1313,1313,1313,1313,26
|
|
20241022,094600,101307084,1313,1313,1313,1313,0
|
|
20241022,094500,101307084,1313,1312,1313,1312,41
|
|
20241022,094400,101253287,1312,1311,1313,1311,986
|
|
20241022,094300,99960632,1311,1312,1313,1310,2122
|
|
20241022,094200,97176636,1311,1313,1313,1311,532
|
|
20241022,094100,96479120,1313,1310,1313,1309,1953
|
|
20241022,094000,93921519,1310,1310,1310,1310,1030
|
|
20241022,093900,92572219,1310,1313,1313,1310,3055
|
|
20241022,093800,88570151,1310,1312,1312,1310,4584
|
|
20241022,093700,82561417,1314,1314,1314,1314,7
|
|
20241022,093600,82552219,1314,1314,1314,1314,16
|
|
20241022,093500,82531195,1314,1315,1315,1312,4303
|
|
20241022,093400,76884084,1314,1314,1314,1314,11
|
|
20241022,093300,76869630,1314,1314,1314,1314,0
|
|
20241022,093200,76869630,1314,1316,1316,1314,1018
|
|
20241022,093100,75531754,1316,1316,1316,1316,0
|
|
20241022,093000,75531754,1316,1316,1316,1316,1
|
|
20241022,092900,75530438,1320,1320,1320,1320,0
|
|
20241022,092800,75530438,1320,1320,1320,1320,0
|
|
20241022,092700,75530438,1320,1315,1320,1315,101
|
|
20241022,092600,75397618,1315,1315,1315,1314,15553
|
|
20241022,092500,54960195,1315,1315,1315,1315,0
|
|
20241022,092400,54960195,1315,1316,1316,1315,1819
|
|
20241022,092300,52568178,1316,1320,1320,1316,1084
|
|
20241022,092200,51141622,1320,1320,1320,1320,0
|
|
20241022,092100,51141622,1320,1320,1320,1320,1
|
|
20241022,092000,51140302,1320,1320,1320,1320,5
|
|
20241022,091900,51133702,1320,1319,1320,1319,28
|
|
20241022,091800,51096769,1314,1314,1314,1314,189
|
|
20241022,091700,50848423,1314,1314,1314,1314,132
|
|
20241022,091600,50674975,1314,1314,1314,1314,0
|
|
20241022,091500,50674975,1314,1319,1319,1314,2391
|
|
20241022,091400,47531951,1321,1320,1321,1320,17
|
|
20241022,091300,47509495,1320,1320,1320,1320,1
|
|
20241022,091200,47508175,1321,1321,1321,1312,747
|
|
20241022,091100,46528093,1311,1316,1321,1311,9309
|
|
20241022,091000,34293845,1316,1320,1322,1316,349
|
|
20241022,090900,33834343,1322,1322,1322,1322,16
|
|
20241022,090800,33813191,1322,1317,1322,1315,2269
|
|
20241022,090700,30829254,1322,1320,1322,1317,4742
|
|
20241022,090600,24581525,1320,1323,1329,1320,10617
|
|
20241022,090500,10536752,1323,1323,1323,1323,0
|
|
20241022,090400,10536752,1323,1330,1330,1323,148
|
|
20241022,090300,10340886,1323,1323,1323,1323,0
|
|
20241022,090200,10340886,1323,1323,1323,1323,421
|
|
20241022,090100,9783903,1323,1323,1323,1323,20
|
|
20241022,090000,9757443,1320,1320,1320,1320,7391
|