653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195000,552335854,1541,1541,1541,1541,3990
|
|
20241007,194900,552335854,1541,1541,1541,1541,0
|
|
20241007,194800,552335854,1541,1541,1541,1541,0
|
|
20241007,194700,552335854,1541,1541,1541,1541,0
|
|
20241007,194600,552335854,1541,1541,1541,1541,0
|
|
20241007,194500,552335854,1541,1541,1541,1541,0
|
|
20241007,194400,552335854,1541,1541,1541,1541,0
|
|
20241007,194300,552335854,1541,1541,1541,1541,0
|
|
20241007,194200,552335854,1541,1541,1541,1541,0
|
|
20241007,194100,552335854,1541,1541,1541,1541,0
|
|
20241007,194000,552335854,1541,1541,1541,1541,0
|
|
20241007,193900,552335854,1541,1541,1541,1541,0
|
|
20241007,193800,552335854,1541,1541,1541,1541,0
|
|
20241007,193700,552335854,1541,1541,1541,1541,0
|
|
20241007,193600,552335854,1541,1541,1541,1541,0
|
|
20241007,193500,552335854,1541,1541,1541,1541,0
|
|
20241007,193400,552335854,1541,1541,1541,1541,0
|
|
20241007,193300,552335854,1541,1541,1541,1541,0
|
|
20241007,193200,552335854,1541,1541,1541,1541,0
|
|
20241007,193100,552335854,1541,1541,1541,1541,0
|
|
20241007,193000,552335854,1541,1541,1541,1541,0
|
|
20241007,192900,552335854,1541,1541,1541,1541,0
|
|
20241007,192800,552335854,1541,1541,1541,1541,0
|
|
20241007,192700,552335854,1541,1541,1541,1541,0
|
|
20241007,192600,552335854,1541,1541,1541,1541,0
|
|
20241007,192500,552335854,1541,1541,1541,1541,0
|
|
20241007,192400,552335854,1541,1541,1541,1541,0
|
|
20241007,192300,552335854,1541,1541,1541,1541,0
|
|
20241007,192200,552335854,1541,1541,1541,1541,0
|
|
20241007,192100,552335854,1541,1541,1541,1541,0
|
|
20241007,192000,552335854,1541,1541,1541,1541,3990
|
|
20241007,191900,552335854,1541,1541,1541,1541,0
|
|
20241007,191800,552335854,1541,1541,1541,1541,0
|
|
20241007,191700,552335854,1541,1541,1541,1541,0
|
|
20241007,191600,552335854,1541,1541,1541,1541,0
|
|
20241007,191500,552335854,1541,1541,1541,1541,0
|
|
20241007,191400,552335854,1541,1541,1541,1541,0
|
|
20241007,191300,552335854,1541,1541,1541,1541,0
|
|
20241007,191200,552335854,1541,1541,1541,1541,0
|
|
20241007,191100,552335854,1541,1541,1541,1541,0
|
|
20241007,191000,552335854,1541,1541,1541,1541,0
|
|
20241007,190900,552335854,1541,1541,1541,1541,0
|
|
20241007,190800,552335854,1541,1541,1541,1541,0
|
|
20241007,190700,552335854,1541,1541,1541,1541,0
|
|
20241007,190600,552335854,1541,1541,1541,1541,0
|
|
20241007,190500,552335854,1541,1541,1541,1541,0
|
|
20241007,190400,552335854,1541,1541,1541,1541,0
|
|
20241007,190300,552335854,1541,1541,1541,1541,0
|
|
20241007,190200,552335854,1541,1541,1541,1541,0
|
|
20241007,190100,552335854,1541,1541,1541,1541,0
|
|
20241007,190000,552335854,1541,1541,1541,1541,0
|
|
20241007,185900,552335854,1541,1541,1541,1541,0
|
|
20241007,185800,552335854,1541,1541,1541,1541,0
|
|
20241007,185700,552335854,1541,1541,1541,1541,0
|
|
20241007,185600,552335854,1541,1541,1541,1541,0
|
|
20241007,185500,552335854,1541,1541,1541,1541,0
|
|
20241007,185400,552335854,1541,1541,1541,1541,0
|
|
20241007,185300,552335854,1541,1541,1541,1541,0
|
|
20241007,185200,552335854,1541,1541,1541,1541,0
|
|
20241007,185100,552335854,1541,1541,1541,1541,0
|
|
20241007,185000,552335854,1541,1541,1541,1541,3990
|
|
20241007,184900,552335854,1541,1541,1541,1541,0
|
|
20241007,184800,552335854,1541,1541,1541,1541,0
|
|
20241007,184700,552335854,1541,1541,1541,1541,0
|
|
20241007,184600,552335854,1541,1541,1541,1541,0
|
|
20241007,184500,552335854,1541,1541,1541,1541,0
|
|
20241007,184400,552335854,1541,1541,1541,1541,0
|
|
20241007,184300,552335854,1541,1541,1541,1541,0
|
|
20241007,184200,552335854,1541,1541,1541,1541,0
|
|
20241007,184100,552335854,1541,1541,1541,1541,0
|
|
20241007,184000,552335854,1541,1541,1541,1541,0
|
|
20241007,183900,552335854,1541,1541,1541,1541,0
|
|
20241007,183800,552335854,1541,1541,1541,1541,0
|
|
20241007,183700,552335854,1541,1541,1541,1541,0
|
|
20241007,183600,552335854,1541,1541,1541,1541,0
|
|
20241007,183500,552335854,1541,1541,1541,1541,0
|
|
20241007,183400,552335854,1541,1541,1541,1541,0
|
|
20241007,183300,552335854,1541,1541,1541,1541,0
|
|
20241007,183200,552335854,1541,1541,1541,1541,0
|
|
20241007,183100,552335854,1541,1541,1541,1541,0
|
|
20241007,183000,552335854,1541,1541,1541,1541,0
|
|
20241007,182900,552335854,1541,1541,1541,1541,0
|
|
20241007,182800,552335854,1541,1541,1541,1541,0
|
|
20241007,182700,552335854,1541,1541,1541,1541,0
|
|
20241007,182600,552335854,1541,1541,1541,1541,0
|
|
20241007,182500,552335854,1541,1541,1541,1541,0
|
|
20241007,182400,552335854,1541,1541,1541,1541,0
|
|
20241007,182300,552335854,1541,1541,1541,1541,0
|
|
20241007,182200,552335854,1541,1541,1541,1541,0
|
|
20241007,182100,552335854,1541,1541,1541,1541,0
|
|
20241007,182000,552335854,1541,1541,1541,1541,3990
|
|
20241007,181900,552335854,1541,1541,1541,1541,0
|
|
20241007,181800,552335854,1541,1541,1541,1541,0
|
|
20241007,181700,552335854,1541,1541,1541,1541,0
|
|
20241007,181600,552335854,1541,1541,1541,1541,0
|
|
20241007,181500,552335854,1541,1541,1541,1541,0
|
|
20241007,181400,552335854,1541,1541,1541,1541,0
|
|
20241007,181300,552335854,1541,1541,1541,1541,0
|
|
20241007,181200,552335854,1541,1541,1541,1541,0
|
|
20241007,181100,552335854,1541,1541,1541,1541,0
|
|
20241007,181000,552335854,1541,1541,1541,1541,0
|
|
20241007,180900,552335854,1541,1541,1541,1541,0
|
|
20241007,180800,552335854,1541,1541,1541,1541,0
|
|
20241007,180700,552335854,1541,1541,1541,1541,0
|
|
20241007,180600,552335854,1541,1541,1541,1541,0
|
|
20241007,180500,552335854,1541,1541,1541,1541,0
|
|
20241007,180400,552335854,1541,1541,1541,1541,0
|
|
20241007,180300,552335854,1541,1541,1541,1541,0
|
|
20241007,180200,552335854,1541,1541,1541,1541,0
|
|
20241007,180100,552335854,1541,1541,1541,1541,0
|
|
20241007,180000,552335854,1541,1541,1541,1541,0
|
|
20241007,175900,552335854,1541,1541,1541,1541,0
|
|
20241007,175800,552335854,1541,1541,1541,1541,0
|
|
20241007,175700,552335854,1541,1541,1541,1541,0
|
|
20241007,175600,552335854,1541,1541,1541,1541,0
|
|
20241007,175500,552335854,1541,1541,1541,1541,0
|
|
20241007,175400,552335854,1541,1541,1541,1541,0
|
|
20241007,175300,552335854,1541,1541,1541,1541,0
|
|
20241007,175200,552335854,1541,1541,1541,1541,0
|
|
20241007,175100,552335854,1541,1541,1541,1541,0
|
|
20241007,175000,552335854,1541,1541,1541,1541,3990
|
|
20241007,174900,552335854,1541,1541,1541,1541,0
|
|
20241007,174800,552335854,1541,1541,1541,1541,0
|
|
20241007,174700,552335854,1541,1541,1541,1541,0
|
|
20241007,174600,552335854,1541,1541,1541,1541,0
|
|
20241007,174500,552335854,1541,1541,1541,1541,0
|
|
20241007,174400,552335854,1541,1541,1541,1541,0
|
|
20241007,174300,552335854,1541,1541,1541,1541,0
|
|
20241007,174200,552335854,1541,1541,1541,1541,0
|
|
20241007,174100,552335854,1541,1541,1541,1541,0
|
|
20241007,174000,552335854,1541,1541,1541,1541,0
|
|
20241007,173900,552335854,1541,1541,1541,1541,0
|
|
20241007,173800,552335854,1541,1541,1541,1541,0
|
|
20241007,173700,552335854,1541,1541,1541,1541,0
|
|
20241007,173600,552335854,1541,1541,1541,1541,0
|
|
20241007,173500,552335854,1541,1541,1541,1541,0
|
|
20241007,173400,552335854,1541,1541,1541,1541,0
|
|
20241007,173300,552335854,1541,1541,1541,1541,0
|
|
20241007,173200,552335854,1541,1541,1541,1541,0
|
|
20241007,173100,552335854,1541,1541,1541,1541,0
|
|
20241007,173000,552335854,1541,1541,1541,1541,0
|
|
20241007,172900,552335854,1541,1541,1541,1541,0
|
|
20241007,172800,552335854,1541,1541,1541,1541,0
|
|
20241007,172700,552335854,1541,1541,1541,1541,0
|
|
20241007,172600,552335854,1541,1541,1541,1541,0
|
|
20241007,172500,552335854,1541,1541,1541,1541,0
|
|
20241007,172400,552335854,1541,1541,1541,1541,0
|
|
20241007,172300,552335854,1541,1541,1541,1541,0
|
|
20241007,172200,552335854,1541,1541,1541,1541,0
|
|
20241007,172100,552335854,1541,1541,1541,1541,0
|
|
20241007,172000,552335854,1541,1541,1541,1541,3990
|
|
20241007,171900,552335854,1541,1541,1541,1541,0
|
|
20241007,171800,552335854,1541,1541,1541,1541,0
|
|
20241007,171700,552335854,1541,1541,1541,1541,0
|
|
20241007,171600,552335854,1541,1541,1541,1541,0
|
|
20241007,171500,552335854,1541,1541,1541,1541,0
|
|
20241007,171400,552335854,1541,1541,1541,1541,0
|
|
20241007,171300,552335854,1541,1541,1541,1541,0
|
|
20241007,171200,552335854,1541,1541,1541,1541,0
|
|
20241007,171100,552335854,1541,1541,1541,1541,0
|
|
20241007,171000,552335854,1541,1541,1541,1541,0
|
|
20241007,170900,552335854,1541,1541,1541,1541,0
|
|
20241007,170800,552335854,1541,1541,1541,1541,0
|
|
20241007,170700,552335854,1541,1541,1541,1541,0
|
|
20241007,170600,552335854,1541,1541,1541,1541,0
|
|
20241007,170500,552335854,1541,1541,1541,1541,0
|
|
20241007,170400,552335854,1541,1541,1541,1541,0
|
|
20241007,170300,552335854,1541,1541,1541,1541,0
|
|
20241007,170200,552335854,1541,1541,1541,1541,0
|
|
20241007,170100,552335854,1541,1541,1541,1541,0
|
|
20241007,170000,552335854,1541,1541,1541,1541,0
|
|
20241007,165900,552335854,1541,1541,1541,1541,0
|
|
20241007,165800,552335854,1541,1541,1541,1541,0
|
|
20241007,165700,552335854,1541,1541,1541,1541,0
|
|
20241007,165600,552335854,1541,1541,1541,1541,0
|
|
20241007,165500,552335854,1541,1541,1541,1541,0
|
|
20241007,165400,552335854,1541,1541,1541,1541,0
|
|
20241007,165300,552335854,1541,1541,1541,1541,0
|
|
20241007,165200,552335854,1541,1541,1541,1541,0
|
|
20241007,165100,552335854,1541,1541,1541,1541,0
|
|
20241007,165000,552335854,1541,1541,1541,1541,3990
|
|
20241007,164900,552335854,1541,1541,1541,1541,0
|
|
20241007,164800,552335854,1541,1541,1541,1541,0
|
|
20241007,164700,552335854,1541,1541,1541,1541,0
|
|
20241007,164600,552335854,1541,1541,1541,1541,0
|
|
20241007,164500,552335854,1541,1541,1541,1541,0
|
|
20241007,164400,552335854,1541,1541,1541,1541,0
|
|
20241007,164300,552335854,1541,1541,1541,1541,0
|
|
20241007,164200,552335854,1541,1541,1541,1541,0
|
|
20241007,164100,552335854,1541,1541,1541,1541,0
|
|
20241007,164000,552335854,1541,1541,1541,1541,0
|
|
20241007,163900,552335854,1541,1541,1541,1541,0
|
|
20241007,163800,552335854,1541,1541,1541,1541,0
|
|
20241007,163700,552335854,1541,1541,1541,1541,0
|
|
20241007,163600,552335854,1541,1541,1541,1541,0
|
|
20241007,163500,552335854,1541,1541,1541,1541,0
|
|
20241007,163400,552335854,1541,1541,1541,1541,0
|
|
20241007,163300,552335854,1541,1541,1541,1541,0
|
|
20241007,163200,552335854,1541,1541,1541,1541,0
|
|
20241007,163100,552335854,1541,1541,1541,1541,0
|
|
20241007,163000,552335854,1541,1541,1541,1541,0
|
|
20241007,162900,552335854,1541,1541,1541,1541,0
|
|
20241007,162800,552335854,1541,1541,1541,1541,0
|
|
20241007,162700,552335854,1541,1541,1541,1541,0
|
|
20241007,162600,552335854,1541,1541,1541,1541,0
|
|
20241007,162500,552335854,1541,1541,1541,1541,0
|
|
20241007,162400,552335854,1541,1541,1541,1541,0
|
|
20241007,162300,552335854,1541,1541,1541,1541,0
|
|
20241007,162200,552335854,1541,1541,1541,1541,0
|
|
20241007,162100,552335854,1541,1541,1541,1541,0
|
|
20241007,162000,552335854,1541,1541,1541,1541,3990
|
|
20241007,161900,552335854,1541,1541,1541,1541,0
|
|
20241007,161800,552335854,1541,1541,1541,1541,0
|
|
20241007,161700,552335854,1541,1541,1541,1541,0
|
|
20241007,161600,552335854,1541,1541,1541,1541,0
|
|
20241007,161500,552335854,1541,1541,1541,1541,0
|
|
20241007,161400,552335854,1541,1541,1541,1541,0
|
|
20241007,161300,552335854,1541,1541,1541,1541,0
|
|
20241007,161200,552335854,1541,1541,1541,1541,0
|
|
20241007,161100,552335854,1541,1541,1541,1541,0
|
|
20241007,161000,552335854,1541,1541,1541,1541,0
|
|
20241007,160900,552335854,1541,1541,1541,1541,0
|
|
20241007,160800,552335854,1541,1541,1541,1541,0
|
|
20241007,160700,552335854,1541,1541,1541,1541,0
|
|
20241007,160600,552335854,1541,1541,1541,1541,0
|
|
20241007,160500,552335854,1541,1541,1541,1541,0
|
|
20241007,160400,552335854,1541,1541,1541,1541,0
|
|
20241007,160300,552335854,1541,1541,1541,1541,0
|
|
20241007,160200,552335854,1541,1541,1541,1541,0
|
|
20241007,160100,552335854,1541,1541,1541,1541,0
|
|
20241007,160000,552335854,1541,1541,1541,1541,0
|
|
20241007,155900,552335854,1541,1541,1541,1541,0
|
|
20241007,155800,552335854,1541,1541,1541,1541,0
|
|
20241007,155700,552335854,1541,1541,1541,1541,0
|
|
20241007,155600,552335854,1541,1541,1541,1541,0
|
|
20241007,155500,552335854,1541,1541,1541,1541,0
|
|
20241007,155400,552335854,1541,1541,1541,1541,0
|
|
20241007,155300,552335854,1541,1541,1541,1541,0
|
|
20241007,155200,552335854,1541,1541,1541,1541,0
|
|
20241007,155100,552335854,1541,1541,1541,1541,0
|
|
20241007,155000,552335854,1541,1541,1541,1541,3990
|
|
20241007,154900,552335854,1541,1541,1541,1541,0
|
|
20241007,154800,552335854,1541,1541,1541,1541,0
|
|
20241007,154700,552335854,1541,1541,1541,1541,0
|
|
20241007,154600,552335854,1541,1541,1541,1541,0
|
|
20241007,154500,552335854,1541,1541,1541,1541,0
|
|
20241007,154400,552335854,1541,1541,1541,1541,0
|
|
20241007,154300,552335854,1541,1541,1541,1541,0
|
|
20241007,154200,552335854,1541,1541,1541,1541,0
|
|
20241007,154100,552335854,1541,1541,1541,1541,0
|
|
20241007,154000,552335854,1541,1541,1541,1541,0
|
|
20241007,153900,552335854,1541,1541,1541,1541,0
|
|
20241007,153800,552335854,1541,1541,1541,1541,0
|
|
20241007,153700,552335854,1541,1541,1541,1541,0
|
|
20241007,153600,552335854,1541,1541,1541,1541,0
|
|
20241007,153500,552335854,1541,1541,1541,1541,0
|
|
20241007,153400,552335854,1541,1541,1541,1541,0
|
|
20241007,153300,552335854,1541,1541,1541,1541,0
|
|
20241007,153200,552335854,1541,1541,1541,1541,0
|
|
20241007,153100,552335854,1541,1541,1541,1541,0
|
|
20241007,153000,552335854,1541,1541,1541,1541,3990
|
|
20241007,152900,546187264,1539,1539,1539,1539,0
|
|
20241007,152800,546187264,1539,1539,1539,1539,0
|
|
20241007,152700,546187264,1539,1539,1539,1539,0
|
|
20241007,152600,546187264,1539,1539,1539,1539,0
|
|
20241007,152500,546187264,1539,1539,1539,1539,0
|
|
20241007,152400,546187264,1539,1539,1539,1539,0
|
|
20241007,152300,546187264,1539,1539,1539,1539,0
|
|
20241007,152200,546187264,1539,1539,1539,1539,0
|
|
20241007,152100,546187264,1539,1539,1539,1539,0
|
|
20241007,152000,546187264,1539,1539,1539,1539,0
|
|
20241007,151900,546187264,1539,1539,1539,1539,0
|
|
20241007,151800,546187264,1539,1539,1539,1539,739
|
|
20241007,151700,545049943,1539,1539,1539,1539,0
|
|
20241007,151600,545049943,1539,1542,1542,1539,54
|
|
20241007,151500,544966757,1542,1541,1542,1541,702
|
|
20241007,151400,543884774,1541,1541,1541,1541,115
|
|
20241007,151300,543707559,1539,1540,1540,1539,4161
|
|
20241007,151200,537299874,1540,1540,1540,1540,3472
|
|
20241007,151100,531952994,1541,1541,1541,1541,6
|
|
20241007,151000,531943748,1542,1542,1542,1542,80
|
|
20241007,150900,531820388,1542,1542,1542,1542,21
|
|
20241007,150800,531788006,1543,1543,1543,1543,0
|
|
20241007,150700,531788006,1543,1543,1543,1543,1251
|
|
20241007,150600,529857713,1544,1544,1544,1544,0
|
|
20241007,150500,529857713,1544,1544,1544,1544,0
|
|
20241007,150400,529857713,1544,1544,1544,1542,52
|
|
20241007,150300,529777427,1542,1540,1542,1540,647
|
|
20241007,150200,528779761,1542,1542,1542,1542,0
|
|
20241007,150100,528779761,1542,1542,1542,1542,34
|
|
20241007,150000,528727333,1542,1542,1542,1542,74
|
|
20241007,145900,528613225,1544,1544,1544,1544,1
|
|
20241007,145800,528611681,1542,1542,1542,1542,494
|
|
20241007,145700,527849933,1542,1542,1542,1542,0
|
|
20241007,145600,527849933,1542,1543,1543,1542,101
|
|
20241007,145500,527694091,1543,1543,1543,1543,0
|
|
20241007,145400,527694091,1543,1543,1543,1543,0
|
|
20241007,145300,527694091,1543,1542,1543,1542,1915
|
|
20241007,145200,524739498,1541,1541,1541,1541,366
|
|
20241007,145100,524175492,1540,1540,1540,1540,0
|
|
20241007,145000,524175492,1540,1536,1540,1536,4279
|
|
20241007,144900,517598589,1536,1536,1536,1535,21334
|
|
20241007,144800,484829599,1535,1540,1540,1535,11986
|
|
20241007,144700,466413617,1541,1541,1541,1541,1
|
|
20241007,144600,466412076,1537,1540,1540,1537,2180
|
|
20241007,144500,463059551,1540,1540,1540,1540,0
|
|
20241007,144400,463059551,1540,1540,1540,1540,4
|
|
20241007,144300,463053391,1540,1540,1540,1540,100
|
|
20241007,144200,462899391,1541,1541,1541,1541,457
|
|
20241007,144100,462195154,1540,1540,1540,1540,9
|
|
20241007,144000,462181294,1540,1540,1540,1540,4269
|
|
20241007,143900,455607034,1540,1540,1540,1540,600
|
|
20241007,143800,454683034,1542,1542,1542,1542,22
|
|
20241007,143700,454649110,1543,1543,1543,1543,0
|
|
20241007,143600,454649110,1543,1543,1543,1543,37
|
|
20241007,143500,454592019,1543,1543,1543,1543,0
|
|
20241007,143400,454592019,1543,1543,1543,1543,3
|
|
20241007,143300,454587390,1543,1543,1543,1543,0
|
|
20241007,143200,454587390,1543,1543,1543,1543,0
|
|
20241007,143100,454587390,1543,1543,1543,1543,1001
|
|
20241007,143000,453042847,1543,1543,1543,1543,10
|
|
20241007,142900,453027417,1543,1543,1543,1543,4
|
|
20241007,142800,453021245,1543,1543,1543,1543,6
|
|
20241007,142700,453011987,1543,1542,1543,1542,32
|
|
20241007,142600,452962628,1543,1543,1543,1543,9
|
|
20241007,142500,452948741,1542,1543,1543,1542,301
|
|
20241007,142400,452484598,1542,1542,1542,1542,210
|
|
20241007,142300,452160778,1542,1542,1542,1542,0
|
|
20241007,142200,452160778,1542,1543,1543,1542,14
|
|
20241007,142100,452139185,1543,1543,1543,1543,0
|
|
20241007,142000,452139185,1543,1543,1543,1543,0
|
|
20241007,141900,452139185,1543,1543,1543,1543,1594
|
|
20241007,141800,449679643,1542,1542,1542,1542,0
|
|
20241007,141700,449679643,1542,1542,1542,1542,70
|
|
20241007,141600,449571703,1542,1542,1542,1542,9
|
|
20241007,141500,449557825,1537,1537,1537,1537,0
|
|
20241007,141400,449557825,1537,1537,1537,1537,40
|
|
20241007,141300,449496345,1542,1542,1542,1542,100
|
|
20241007,141200,449342145,1540,1540,1540,1540,0
|
|
20241007,141100,449342145,1540,1540,1540,1540,41
|
|
20241007,141000,449279005,1537,1537,1537,1537,0
|
|
20241007,140900,449279005,1537,1537,1537,1537,60
|
|
20241007,140800,449186785,1541,1541,1541,1541,0
|
|
20241007,140700,449186785,1541,1541,1541,1541,1
|
|
20241007,140600,449185244,1536,1536,1536,1536,60
|
|
20241007,140500,449093084,1536,1536,1536,1536,1794
|
|
20241007,140400,446337500,1536,1536,1536,1536,0
|
|
20241007,140300,446337500,1536,1536,1536,1536,0
|
|
20241007,140200,446337500,1536,1536,1536,1536,0
|
|
20241007,140100,446337500,1536,1536,1536,1536,0
|
|
20241007,140000,446337500,1536,1536,1536,1536,0
|
|
20241007,135900,446337500,1536,1536,1536,1536,124
|
|
20241007,135800,446147036,1541,1536,1541,1536,884
|
|
20241007,135700,444784797,1535,1535,1535,1535,230
|
|
20241007,135600,444431747,1535,1535,1535,1535,331
|
|
20241007,135500,443923662,1539,1539,1539,1539,0
|
|
20241007,135400,443923662,1539,1539,1539,1539,10
|
|
20241007,135300,443908272,1542,1539,1543,1539,723
|
|
20241007,135200,442792835,1544,1544,1544,1544,0
|
|
20241007,135100,442792835,1544,1543,1544,1543,39
|
|
20241007,135000,442732648,1544,1541,1544,1541,600
|
|
20241007,134900,441807329,1542,1542,1542,1542,0
|
|
20241007,134800,441807329,1542,1542,1542,1542,0
|
|
20241007,134700,441807329,1542,1542,1542,1542,0
|
|
20241007,134600,441807329,1542,1541,1542,1541,1050
|
|
20241007,134500,440188275,1542,1542,1542,1542,13
|
|
20241007,134400,440168229,1542,1542,1542,1542,2
|
|
20241007,134300,440165145,1542,1542,1542,1542,5
|
|
20241007,134200,440157435,1530,1542,1542,1530,18700
|
|
20241007,134100,411491111,1544,1544,1544,1544,0
|
|
20241007,134000,411491111,1544,1544,1544,1544,0
|
|
20241007,133900,411491111,1544,1543,1544,1543,130
|
|
20241007,133800,411290401,1544,1544,1544,1544,200
|
|
20241007,133700,410981601,1544,1544,1544,1544,200
|
|
20241007,133600,410672801,1539,1544,1544,1539,11400
|
|
20241007,133500,393115412,1544,1544,1544,1544,300
|
|
20241007,133400,392652212,1544,1545,1545,1544,768
|
|
20241007,133300,391466410,1544,1544,1544,1544,521
|
|
20241007,133200,390661986,1545,1544,1545,1544,324
|
|
20241007,133100,390161515,1544,1544,1544,1544,501
|
|
20241007,133000,389387971,1545,1546,1546,1545,13
|
|
20241007,132900,389367880,1546,1546,1546,1546,0
|
|
20241007,132800,389367880,1546,1546,1546,1546,94
|
|
20241007,132700,389222556,1547,1546,1547,1546,44
|
|
20241007,132600,389154531,1547,1546,1547,1546,91
|
|
20241007,132500,389013756,1543,1543,1543,1543,0
|
|
20241007,132400,389013756,1543,1543,1543,1543,0
|
|
20241007,132300,389013756,1543,1543,1543,1543,0
|
|
20241007,132200,389013756,1543,1546,1547,1543,906
|
|
20241007,132100,387612208,1546,1542,1546,1542,2997
|
|
20241007,132000,382987837,1543,1543,1543,1543,195
|
|
20241007,131900,382686952,1543,1542,1543,1542,380
|
|
20241007,131800,382100932,1542,1546,1546,1542,682
|
|
20241007,131700,381048604,1543,1543,1543,1543,0
|
|
20241007,131600,381048604,1543,1543,1543,1543,0
|
|
20241007,131500,381048604,1543,1543,1543,1543,5525
|
|
20241007,131400,372523529,1543,1549,1549,1543,2868
|
|
20241007,131300,368096248,1545,1548,1549,1545,15923
|
|
20241007,131200,343481232,1548,1547,1548,1547,1229
|
|
20241007,131100,341578770,1547,1546,1552,1546,4492
|
|
20241007,131000,334625292,1546,1545,1546,1545,1461
|
|
20241007,130900,332367439,1545,1540,1545,1540,716
|
|
20241007,130800,331263428,1540,1540,1540,1540,402
|
|
20241007,130700,330644348,1540,1540,1540,1540,0
|
|
20241007,130600,330644348,1540,1540,1540,1540,501
|
|
20241007,130500,329872808,1539,1539,1539,1539,2226
|
|
20241007,130400,326446994,1539,1539,1539,1539,0
|
|
20241007,130300,326446994,1539,1539,1539,1539,0
|
|
20241007,130200,326446994,1539,1537,1539,1537,331
|
|
20241007,130100,325938245,1537,1537,1537,1537,0
|
|
20241007,130000,325938245,1537,1537,1537,1537,10
|
|
20241007,125900,325922875,1539,1539,1539,1537,29
|
|
20241007,125800,325878264,1538,1537,1538,1536,3807
|
|
20241007,125700,320023191,1537,1537,1537,1537,55
|
|
20241007,125600,319938656,1537,1537,1537,1537,460
|
|
20241007,125500,319231636,1537,1537,1537,1536,10394
|
|
20241007,125400,303266058,1537,1537,1537,1537,795
|
|
20241007,125300,302044143,1538,1538,1538,1538,0
|
|
20241007,125200,302044143,1538,1538,1538,1538,73
|
|
20241007,125100,301931869,1538,1538,1538,1538,134
|
|
20241007,125000,301725777,1537,1537,1537,1537,1
|
|
20241007,124900,301724240,1538,1537,1538,1537,1767
|
|
20241007,124800,299008360,1537,1537,1537,1535,1003
|
|
20241007,124700,297466751,1534,1537,1537,1534,2
|
|
20241007,124600,297463680,1536,1534,1536,1534,3388
|
|
20241007,124500,292261902,1534,1534,1534,1534,6
|
|
20241007,124400,292252698,1534,1534,1534,1534,4
|
|
20241007,124300,292246562,1534,1534,1534,1534,40
|
|
20241007,124200,292185202,1534,1534,1534,1534,695
|
|
20241007,124100,291119072,1534,1534,1534,1534,2
|
|
20241007,124000,291116004,1533,1533,1533,1533,283
|
|
20241007,123900,290682165,1533,1533,1533,1533,100
|
|
20241007,123800,290528865,1533,1533,1533,1533,0
|
|
20241007,123700,290528865,1533,1533,1533,1533,1
|
|
20241007,123600,290527332,1533,1533,1533,1533,0
|
|
20241007,123500,290527332,1533,1533,1533,1533,1569
|
|
20241007,123400,288122055,1534,1534,1534,1534,0
|
|
20241007,123300,288122055,1534,1534,1534,1534,17
|
|
20241007,123200,288095977,1534,1534,1534,1534,24
|
|
20241007,123100,288059161,1534,1534,1534,1534,1000
|
|
20241007,123000,286525161,1535,1535,1535,1535,9
|
|
20241007,122900,286511346,1535,1535,1535,1535,100
|
|
20241007,122800,286357846,1535,1534,1535,1534,34
|
|
20241007,122700,286305674,1534,1534,1534,1534,2
|
|
20241007,122600,286302606,1535,1535,1535,1535,0
|
|
20241007,122500,286302606,1535,1535,1535,1535,0
|
|
20241007,122400,286302606,1535,1535,1535,1535,101
|
|
20241007,122300,286147571,1534,1534,1534,1534,7
|
|
20241007,122200,286136833,1535,1535,1535,1535,0
|
|
20241007,122100,286136833,1535,1535,1535,1534,3
|
|
20241007,122000,286132229,1534,1534,1534,1534,0
|
|
20241007,121900,286132229,1534,1534,1534,1534,985
|
|
20241007,121800,284621239,1534,1534,1534,1534,2
|
|
20241007,121700,284618171,1532,1534,1534,1532,12
|
|
20241007,121600,284599774,1534,1534,1534,1534,0
|
|
20241007,121500,284599774,1534,1534,1534,1534,0
|
|
20241007,121400,284599774,1534,1534,1534,1534,0
|
|
20241007,121300,284599774,1534,1534,1534,1534,1
|
|
20241007,121200,284598240,1530,1530,1530,1530,0
|
|
20241007,121100,284598240,1530,1530,1530,1530,0
|
|
20241007,121000,284598240,1530,1530,1530,1530,0
|
|
20241007,120900,284598240,1530,1530,1530,1530,0
|
|
20241007,120800,284598240,1530,1531,1531,1530,10000
|
|
20241007,120700,269297070,1531,1533,1533,1531,780
|
|
20241007,120600,268102879,1531,1531,1531,1531,0
|
|
20241007,120500,268102879,1531,1533,1533,1531,211
|
|
20241007,120400,267779815,1531,1531,1531,1531,0
|
|
20241007,120300,267779815,1531,1531,1531,1531,0
|
|
20241007,120200,267779815,1531,1531,1531,1531,0
|
|
20241007,120100,267779815,1531,1531,1531,1531,0
|
|
20241007,120000,267779815,1531,1533,1533,1531,1000
|
|
20241007,115900,266247941,1533,1533,1533,1533,0
|
|
20241007,115800,266247941,1533,1533,1533,1533,0
|
|
20241007,115700,266247941,1533,1533,1533,1533,0
|
|
20241007,115600,266247941,1533,1533,1533,1533,1000
|
|
20241007,115500,264714941,1534,1534,1534,1534,0
|
|
20241007,115400,264714941,1534,1534,1534,1534,0
|
|
20241007,115300,264714941,1534,1534,1534,1534,0
|
|
20241007,115200,264714941,1534,1534,1534,1534,0
|
|
20241007,115100,264714941,1534,1534,1534,1532,303
|
|
20241007,115000,264250141,1534,1534,1534,1534,1
|
|
20241007,114900,264248607,1532,1532,1532,1532,0
|
|
20241007,114800,264248607,1532,1532,1532,1532,0
|
|
20241007,114700,264248607,1532,1532,1532,1532,40
|
|
20241007,114600,264187327,1533,1533,1533,1533,0
|
|
20241007,114500,264187327,1533,1533,1533,1533,0
|
|
20241007,114400,264187327,1533,1533,1533,1533,0
|
|
20241007,114300,264187327,1533,1533,1533,1533,5
|
|
20241007,114200,264179662,1533,1533,1533,1533,0
|
|
20241007,114100,264179662,1533,1533,1533,1533,0
|
|
20241007,114000,264179662,1533,1533,1533,1533,2
|
|
20241007,113900,264176596,1533,1533,1533,1533,7
|
|
20241007,113800,264165865,1533,1533,1533,1533,1
|
|
20241007,113700,264164332,1533,1533,1533,1533,0
|
|
20241007,113600,264164332,1533,1533,1533,1533,0
|
|
20241007,113500,264164332,1533,1534,1534,1533,3249
|
|
20241007,113400,259182438,1534,1534,1534,1534,128
|
|
20241007,113300,258986086,1534,1534,1534,1534,50
|
|
20241007,113200,258909386,1534,1534,1534,1534,327
|
|
20241007,113100,258407768,1534,1534,1534,1534,391
|
|
20241007,113000,257807974,1534,1534,1534,1534,760
|
|
20241007,112900,256642134,1534,1534,1534,1534,249
|
|
20241007,112800,256260168,1534,1534,1534,1534,1779
|
|
20241007,112700,253531182,1534,1534,1534,1534,27
|
|
20241007,112600,253489764,1533,1533,1533,1533,59
|
|
20241007,112500,253399317,1533,1533,1533,1533,48
|
|
20241007,112400,253325733,1533,1533,1533,1533,34
|
|
20241007,112300,253273611,1530,1530,1530,1530,5
|
|
20241007,112200,253265961,1530,1530,1530,1530,0
|
|
20241007,112100,253265961,1530,1530,1530,1530,7882
|
|
20241007,112000,241206501,1530,1531,1531,1530,3629
|
|
20241007,111900,235653931,1531,1530,1533,1530,805
|
|
20241007,111800,234420481,1533,1533,1533,1533,0
|
|
20241007,111700,234420481,1533,1533,1533,1533,0
|
|
20241007,111600,234420481,1533,1533,1533,1533,1500
|
|
20241007,111500,232120981,1533,1533,1533,1533,0
|
|
20241007,111400,232120981,1533,1533,1533,1533,1
|
|
20241007,111300,232119448,1530,1530,1530,1530,0
|
|
20241007,111200,232119448,1530,1530,1530,1530,0
|
|
20241007,111100,232119448,1530,1530,1530,1530,0
|
|
20241007,111000,232119448,1530,1530,1530,1530,1
|
|
20241007,110900,232117918,1530,1530,1530,1530,4
|
|
20241007,110800,232111798,1533,1533,1533,1533,0
|
|
20241007,110700,232111798,1533,1530,1533,1530,1960
|
|
20241007,110600,229108928,1530,1530,1530,1530,0
|
|
20241007,110500,229108928,1530,1530,1530,1530,103
|
|
20241007,110400,228951338,1530,1530,1530,1530,0
|
|
20241007,110300,228951338,1530,1530,1530,1530,0
|
|
20241007,110200,228951338,1530,1531,1531,1530,1569
|
|
20241007,110100,226549884,1529,1529,1529,1529,656
|
|
20241007,110000,225546860,1529,1529,1529,1529,0
|
|
20241007,105900,225546860,1529,1529,1529,1529,333
|
|
20241007,105800,225037703,1529,1529,1529,1529,654
|
|
20241007,105700,224037737,1529,1529,1529,1529,339
|
|
20241007,105600,223519406,1529,1529,1529,1529,0
|
|
20241007,105500,223519406,1529,1529,1529,1529,0
|
|
20241007,105400,223519406,1529,1529,1529,1529,10
|
|
20241007,105300,223504116,1529,1529,1529,1529,0
|
|
20241007,105200,223504116,1529,1529,1529,1529,390
|
|
20241007,105100,222907806,1529,1529,1529,1529,0
|
|
20241007,105000,222907806,1529,1529,1529,1529,2
|
|
20241007,104900,222904748,1529,1529,1529,1529,0
|
|
20241007,104800,222904748,1529,1529,1529,1529,0
|
|
20241007,104700,222904748,1529,1529,1529,1529,49
|
|
20241007,104600,222829827,1529,1529,1529,1529,188
|
|
20241007,104500,222542375,1532,1532,1532,1532,100
|
|
20241007,104400,222389175,1534,1534,1534,1534,0
|
|
20241007,104300,222389175,1534,1534,1534,1534,1
|
|
20241007,104200,222387641,1533,1533,1533,1533,28
|
|
20241007,104100,222344717,1529,1529,1529,1529,0
|
|
20241007,104000,222344717,1529,1529,1529,1529,0
|
|
20241007,103900,222344717,1529,1529,1529,1529,1378
|
|
20241007,103800,220237755,1533,1533,1533,1533,72
|
|
20241007,103700,220127379,1533,1534,1534,1533,101
|
|
20241007,103600,219972545,1534,1530,1534,1529,904
|
|
20241007,103500,218587902,1533,1533,1533,1533,59
|
|
20241007,103400,218497455,1533,1533,1533,1533,0
|
|
20241007,103300,218497455,1533,1533,1533,1533,9
|
|
20241007,103200,218483658,1529,1531,1532,1529,4118
|
|
20241007,103100,212180028,1530,1529,1530,1529,2542
|
|
20241007,103000,208291049,1525,1525,1525,1525,0
|
|
20241007,102900,208291049,1525,1525,1525,1525,6000
|
|
20241007,102800,199141049,1525,1525,1525,1525,1904
|
|
20241007,102700,196237449,1524,1524,1524,1524,0
|
|
20241007,102600,196237449,1524,1524,1524,1524,0
|
|
20241007,102500,196237449,1524,1524,1524,1524,2100
|
|
20241007,102400,193037049,1525,1526,1526,1525,9802
|
|
20241007,102300,178087344,1526,1526,1526,1526,0
|
|
20241007,102200,178087344,1526,1526,1526,1526,0
|
|
20241007,102100,178087344,1526,1526,1526,1526,0
|
|
20241007,102000,178087344,1526,1526,1526,1526,0
|
|
20241007,101900,178087344,1526,1526,1526,1526,1021
|
|
20241007,101800,176529298,1525,1525,1525,1525,0
|
|
20241007,101700,176529298,1525,1525,1525,1525,0
|
|
20241007,101600,176529298,1525,1525,1525,1525,0
|
|
20241007,101500,176529298,1525,1530,1530,1525,355
|
|
20241007,101400,175987650,1530,1527,1530,1525,2720
|
|
20241007,101300,171836218,1527,1527,1527,1527,849
|
|
20241007,101200,170539795,1530,1530,1530,1530,47
|
|
20241007,101100,170467885,1530,1530,1530,1530,0
|
|
20241007,101000,170467885,1530,1530,1530,1530,0
|
|
20241007,100900,170467885,1530,1530,1530,1530,20
|
|
20241007,100800,170437285,1530,1529,1530,1529,2000
|
|
20241007,100700,167377685,1529,1529,1529,1529,100
|
|
20241007,100600,167224785,1529,1530,1530,1529,605
|
|
20241007,100500,166299738,1530,1530,1530,1530,2
|
|
20241007,100400,166296678,1529,1529,1529,1529,2500
|
|
20241007,100300,162474178,1529,1529,1529,1529,0
|
|
20241007,100200,162474178,1529,1529,1529,1529,0
|
|
20241007,100100,162474178,1529,1529,1529,1529,0
|
|
20241007,100000,162474178,1529,1529,1529,1529,0
|
|
20241007,095900,162474178,1529,1529,1529,1529,1199
|
|
20241007,095800,160640907,1529,1529,1529,1529,0
|
|
20241007,095700,160640907,1529,1529,1529,1529,0
|
|
20241007,095600,160640907,1529,1525,1529,1525,2
|
|
20241007,095500,160637853,1525,1525,1525,1525,5078
|
|
20241007,095400,152893903,1526,1530,1530,1525,9681
|
|
20241007,095300,138119071,1531,1531,1531,1531,0
|
|
20241007,095200,138119071,1531,1531,1531,1531,0
|
|
20241007,095100,138119071,1531,1531,1531,1530,3
|
|
20241007,095000,138114479,1531,1531,1531,1531,0
|
|
20241007,094900,138114479,1531,1531,1531,1531,625
|
|
20241007,094800,137157604,1531,1531,1531,1531,10
|
|
20241007,094700,137142294,1531,1531,1531,1531,1
|
|
20241007,094600,137140763,1531,1528,1531,1528,346
|
|
20241007,094500,136612072,1530,1530,1530,1530,11414
|
|
20241007,094400,119148652,1530,1529,1530,1529,1815
|
|
20241007,094300,116371911,1530,1529,1530,1529,1934
|
|
20241007,094200,113413391,1528,1527,1528,1526,1635
|
|
20241007,094100,110917105,1526,1526,1526,1526,0
|
|
20241007,094000,110917105,1526,1527,1527,1526,2300
|
|
20241007,093900,107406740,1526,1526,1526,1526,0
|
|
20241007,093800,107406740,1526,1528,1528,1526,165
|
|
20241007,093700,107154920,1528,1526,1528,1526,16
|
|
20241007,093600,107130484,1528,1526,1528,1526,1725
|
|
20241007,093500,104498100,1528,1527,1528,1526,653
|
|
20241007,093400,103501266,1527,1527,1527,1526,22
|
|
20241007,093300,103467673,1528,1527,1528,1527,50
|
|
20241007,093200,103391275,1526,1526,1526,1526,0
|
|
20241007,093100,103391275,1526,1527,1528,1526,3276
|
|
20241007,093000,98389889,1528,1529,1529,1528,332
|
|
20241007,092900,97882533,1530,1530,1530,1530,10
|
|
20241007,092800,97867233,1530,1530,1530,1530,317
|
|
20241007,092700,97382223,1530,1530,1530,1530,1283
|
|
20241007,092600,95419233,1531,1531,1531,1531,1
|
|
20241007,092500,95417702,1531,1529,1531,1529,717
|
|
20241007,092400,94320953,1530,1530,1530,1530,154
|
|
20241007,092300,94085333,1527,1527,1527,1527,7222
|
|
20241007,092200,83057339,1527,1530,1530,1527,811
|
|
20241007,092100,81818839,1531,1531,1531,1531,0
|
|
20241007,092000,81818839,1531,1527,1531,1527,108
|
|
20241007,091900,81653919,1527,1527,1527,1527,56
|
|
20241007,091800,81568407,1526,1526,1526,1526,85
|
|
20241007,091700,81438697,1526,1526,1526,1526,15
|
|
20241007,091600,81415807,1526,1526,1526,1526,1089
|
|
20241007,091500,79753993,1525,1525,1525,1525,0
|
|
20241007,091400,79753993,1525,1530,1530,1525,143
|
|
20241007,091300,79535283,1524,1531,1531,1524,97
|
|
20241007,091200,79387112,1531,1531,1531,1531,1
|
|
20241007,091100,79385581,1524,1525,1525,1524,1800
|
|
20241007,091000,76640875,1530,1528,1530,1528,1120
|
|
20241007,090900,74927305,1528,1523,1528,1523,1031
|
|
20241007,090800,73352187,1528,1523,1528,1523,69
|
|
20241007,090700,73247065,1523,1524,1528,1523,1262
|
|
20241007,090600,71324766,1524,1528,1528,1524,689
|
|
20241007,090500,70273130,1528,1528,1528,1528,7
|
|
20241007,090400,70262434,1528,1527,1528,1527,19
|
|
20241007,090300,70233413,1522,1528,1528,1522,13998
|
|
20241007,090200,48906699,1528,1528,1528,1528,20
|
|
20241007,090100,48876139,1528,1531,1531,1528,1783
|
|
20241007,090000,46147594,1531,1531,1531,1531,30078
|