650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,194700,176670716,1616,1616,1616,1616,3157
|
|
20241023,194600,176670716,1616,1616,1616,1616,0
|
|
20241023,194500,176670716,1616,1616,1616,1616,0
|
|
20241023,194400,176670716,1616,1616,1616,1616,0
|
|
20241023,194300,176670716,1616,1616,1616,1616,0
|
|
20241023,194200,176670716,1616,1616,1616,1616,0
|
|
20241023,194100,176670716,1616,1616,1616,1616,0
|
|
20241023,194000,176670716,1616,1616,1616,1616,0
|
|
20241023,193900,176670716,1616,1616,1616,1616,0
|
|
20241023,193800,176670716,1616,1616,1616,1616,0
|
|
20241023,193700,176670716,1616,1616,1616,1616,0
|
|
20241023,193600,176670716,1616,1616,1616,1616,0
|
|
20241023,193500,176670716,1616,1616,1616,1616,0
|
|
20241023,193400,176670716,1616,1616,1616,1616,0
|
|
20241023,193300,176670716,1616,1616,1616,1616,0
|
|
20241023,193200,176670716,1616,1616,1616,1616,0
|
|
20241023,193100,176670716,1616,1616,1616,1616,0
|
|
20241023,193000,176670716,1616,1616,1616,1616,0
|
|
20241023,192900,176670716,1616,1616,1616,1616,0
|
|
20241023,192800,176670716,1616,1616,1616,1616,0
|
|
20241023,192700,176670716,1616,1616,1616,1616,0
|
|
20241023,192600,176670716,1616,1616,1616,1616,0
|
|
20241023,192500,176670716,1616,1616,1616,1616,0
|
|
20241023,192400,176670716,1616,1616,1616,1616,0
|
|
20241023,192300,176670716,1616,1616,1616,1616,0
|
|
20241023,192200,176670716,1616,1616,1616,1616,0
|
|
20241023,192100,176670716,1616,1616,1616,1616,0
|
|
20241023,192000,176670716,1616,1616,1616,1616,0
|
|
20241023,191900,176670716,1616,1616,1616,1616,0
|
|
20241023,191800,176670716,1616,1616,1616,1616,0
|
|
20241023,191700,176670716,1616,1616,1616,1616,3157
|
|
20241023,191600,176670716,1616,1616,1616,1616,0
|
|
20241023,191500,176670716,1616,1616,1616,1616,0
|
|
20241023,191400,176670716,1616,1616,1616,1616,0
|
|
20241023,191300,176670716,1616,1616,1616,1616,0
|
|
20241023,191200,176670716,1616,1616,1616,1616,0
|
|
20241023,191100,176670716,1616,1616,1616,1616,0
|
|
20241023,191000,176670716,1616,1616,1616,1616,0
|
|
20241023,190900,176670716,1616,1616,1616,1616,0
|
|
20241023,190800,176670716,1616,1616,1616,1616,0
|
|
20241023,190700,176670716,1616,1616,1616,1616,0
|
|
20241023,190600,176670716,1616,1616,1616,1616,0
|
|
20241023,190500,176670716,1616,1616,1616,1616,0
|
|
20241023,190400,176670716,1616,1616,1616,1616,0
|
|
20241023,190300,176670716,1616,1616,1616,1616,0
|
|
20241023,190200,176670716,1616,1616,1616,1616,0
|
|
20241023,190100,176670716,1616,1616,1616,1616,0
|
|
20241023,190000,176670716,1616,1616,1616,1616,0
|
|
20241023,185900,176670716,1616,1616,1616,1616,0
|
|
20241023,185800,176670716,1616,1616,1616,1616,0
|
|
20241023,185700,176670716,1616,1616,1616,1616,0
|
|
20241023,185600,176670716,1616,1616,1616,1616,0
|
|
20241023,185500,176670716,1616,1616,1616,1616,0
|
|
20241023,185400,176670716,1616,1616,1616,1616,0
|
|
20241023,185300,176670716,1616,1616,1616,1616,0
|
|
20241023,185200,176670716,1616,1616,1616,1616,0
|
|
20241023,185100,176670716,1616,1616,1616,1616,0
|
|
20241023,185000,176670716,1616,1616,1616,1616,0
|
|
20241023,184900,176670716,1616,1616,1616,1616,0
|
|
20241023,184800,176670716,1616,1616,1616,1616,0
|
|
20241023,184700,176670716,1616,1616,1616,1616,3157
|
|
20241023,184600,176670716,1616,1616,1616,1616,0
|
|
20241023,184500,176670716,1616,1616,1616,1616,0
|
|
20241023,184400,176670716,1616,1616,1616,1616,0
|
|
20241023,184300,176670716,1616,1616,1616,1616,0
|
|
20241023,184200,176670716,1616,1616,1616,1616,0
|
|
20241023,184100,176670716,1616,1616,1616,1616,0
|
|
20241023,184000,176670716,1616,1616,1616,1616,0
|
|
20241023,183900,176670716,1616,1616,1616,1616,0
|
|
20241023,183800,176670716,1616,1616,1616,1616,0
|
|
20241023,183700,176670716,1616,1616,1616,1616,0
|
|
20241023,183600,176670716,1616,1616,1616,1616,0
|
|
20241023,183500,176670716,1616,1616,1616,1616,0
|
|
20241023,183400,176670716,1616,1616,1616,1616,0
|
|
20241023,183300,176670716,1616,1616,1616,1616,0
|
|
20241023,183200,176670716,1616,1616,1616,1616,0
|
|
20241023,183100,176670716,1616,1616,1616,1616,0
|
|
20241023,183000,176670716,1616,1616,1616,1616,0
|
|
20241023,182900,176670716,1616,1616,1616,1616,0
|
|
20241023,182800,176670716,1616,1616,1616,1616,0
|
|
20241023,182700,176670716,1616,1616,1616,1616,0
|
|
20241023,182600,176670716,1616,1616,1616,1616,0
|
|
20241023,182500,176670716,1616,1616,1616,1616,0
|
|
20241023,182400,176670716,1616,1616,1616,1616,0
|
|
20241023,182300,176670716,1616,1616,1616,1616,0
|
|
20241023,182200,176670716,1616,1616,1616,1616,0
|
|
20241023,182100,176670716,1616,1616,1616,1616,0
|
|
20241023,182000,176670716,1616,1616,1616,1616,0
|
|
20241023,181900,176670716,1616,1616,1616,1616,0
|
|
20241023,181800,176670716,1616,1616,1616,1616,0
|
|
20241023,181700,176670716,1616,1616,1616,1616,3157
|
|
20241023,181600,176670716,1616,1616,1616,1616,0
|
|
20241023,181500,176670716,1616,1616,1616,1616,0
|
|
20241023,181400,176670716,1616,1616,1616,1616,0
|
|
20241023,181300,176670716,1616,1616,1616,1616,0
|
|
20241023,181200,176670716,1616,1616,1616,1616,0
|
|
20241023,181100,176670716,1616,1616,1616,1616,0
|
|
20241023,181000,176670716,1616,1616,1616,1616,0
|
|
20241023,180900,176670716,1616,1616,1616,1616,0
|
|
20241023,180800,176670716,1616,1616,1616,1616,0
|
|
20241023,180700,176670716,1616,1616,1616,1616,0
|
|
20241023,180600,176670716,1616,1616,1616,1616,0
|
|
20241023,180500,176670716,1616,1616,1616,1616,0
|
|
20241023,180400,176670716,1616,1616,1616,1616,0
|
|
20241023,180300,176670716,1616,1616,1616,1616,0
|
|
20241023,180200,176670716,1616,1616,1616,1616,0
|
|
20241023,180100,176670716,1616,1616,1616,1616,0
|
|
20241023,180000,176670716,1616,1616,1616,1616,0
|
|
20241023,175900,176670716,1616,1616,1616,1616,0
|
|
20241023,175800,176670716,1616,1616,1616,1616,0
|
|
20241023,175700,176670716,1616,1616,1616,1616,0
|
|
20241023,175600,176670716,1616,1616,1616,1616,0
|
|
20241023,175500,176670716,1616,1616,1616,1616,0
|
|
20241023,175400,176670716,1616,1616,1616,1616,0
|
|
20241023,175300,176670716,1616,1616,1616,1616,0
|
|
20241023,175200,176670716,1616,1616,1616,1616,0
|
|
20241023,175100,176670716,1616,1616,1616,1616,0
|
|
20241023,175000,176670716,1616,1616,1616,1616,0
|
|
20241023,174900,176670716,1616,1616,1616,1616,0
|
|
20241023,174800,176670716,1616,1616,1616,1616,0
|
|
20241023,174700,176670716,1616,1616,1616,1616,3157
|
|
20241023,174600,176670716,1616,1616,1616,1616,0
|
|
20241023,174500,176670716,1616,1616,1616,1616,0
|
|
20241023,174400,176670716,1616,1616,1616,1616,0
|
|
20241023,174300,176670716,1616,1616,1616,1616,0
|
|
20241023,174200,176670716,1616,1616,1616,1616,0
|
|
20241023,174100,176670716,1616,1616,1616,1616,0
|
|
20241023,174000,176670716,1616,1616,1616,1616,0
|
|
20241023,173900,176670716,1616,1616,1616,1616,0
|
|
20241023,173800,176670716,1616,1616,1616,1616,0
|
|
20241023,173700,176670716,1616,1616,1616,1616,0
|
|
20241023,173600,176670716,1616,1616,1616,1616,0
|
|
20241023,173500,176670716,1616,1616,1616,1616,0
|
|
20241023,173400,176670716,1616,1616,1616,1616,0
|
|
20241023,173300,176670716,1616,1616,1616,1616,0
|
|
20241023,173200,176670716,1616,1616,1616,1616,0
|
|
20241023,173100,176670716,1616,1616,1616,1616,0
|
|
20241023,173000,176670716,1616,1616,1616,1616,0
|
|
20241023,172900,176670716,1616,1616,1616,1616,0
|
|
20241023,172800,176670716,1616,1616,1616,1616,0
|
|
20241023,172700,176670716,1616,1616,1616,1616,0
|
|
20241023,172600,176670716,1616,1616,1616,1616,0
|
|
20241023,172500,176670716,1616,1616,1616,1616,0
|
|
20241023,172400,176670716,1616,1616,1616,1616,0
|
|
20241023,172300,176670716,1616,1616,1616,1616,0
|
|
20241023,172200,176670716,1616,1616,1616,1616,0
|
|
20241023,172100,176670716,1616,1616,1616,1616,0
|
|
20241023,172000,176670716,1616,1616,1616,1616,0
|
|
20241023,171900,176670716,1616,1616,1616,1616,0
|
|
20241023,171800,176670716,1616,1616,1616,1616,0
|
|
20241023,171700,176670716,1616,1616,1616,1616,3157
|
|
20241023,171600,176670716,1616,1616,1616,1616,0
|
|
20241023,171500,176670716,1616,1616,1616,1616,0
|
|
20241023,171400,176670716,1616,1616,1616,1616,0
|
|
20241023,171300,176670716,1616,1616,1616,1616,0
|
|
20241023,171200,176670716,1616,1616,1616,1616,0
|
|
20241023,171100,176670716,1616,1616,1616,1616,0
|
|
20241023,171000,176670716,1616,1616,1616,1616,0
|
|
20241023,170900,176670716,1616,1616,1616,1616,0
|
|
20241023,170800,176670716,1616,1616,1616,1616,0
|
|
20241023,170700,176670716,1616,1616,1616,1616,0
|
|
20241023,170600,176670716,1616,1616,1616,1616,0
|
|
20241023,170500,176670716,1616,1616,1616,1616,0
|
|
20241023,170400,176670716,1616,1616,1616,1616,0
|
|
20241023,170300,176670716,1616,1616,1616,1616,0
|
|
20241023,170200,176670716,1616,1616,1616,1616,0
|
|
20241023,170100,176670716,1616,1616,1616,1616,0
|
|
20241023,170000,176670716,1616,1616,1616,1616,0
|
|
20241023,165900,176670716,1616,1616,1616,1616,0
|
|
20241023,165800,176670716,1616,1616,1616,1616,0
|
|
20241023,165700,176670716,1616,1616,1616,1616,0
|
|
20241023,165600,176670716,1616,1616,1616,1616,0
|
|
20241023,165500,176670716,1616,1616,1616,1616,0
|
|
20241023,165400,176670716,1616,1616,1616,1616,0
|
|
20241023,165300,176670716,1616,1616,1616,1616,0
|
|
20241023,165200,176670716,1616,1616,1616,1616,0
|
|
20241023,165100,176670716,1616,1616,1616,1616,0
|
|
20241023,165000,176670716,1616,1616,1616,1616,0
|
|
20241023,164900,176670716,1616,1616,1616,1616,0
|
|
20241023,164800,176670716,1616,1616,1616,1616,0
|
|
20241023,164700,176670716,1616,1616,1616,1616,3157
|
|
20241023,164600,176670716,1616,1616,1616,1616,0
|
|
20241023,164500,176670716,1616,1616,1616,1616,0
|
|
20241023,164400,176670716,1616,1616,1616,1616,0
|
|
20241023,164300,176670716,1616,1616,1616,1616,0
|
|
20241023,164200,176670716,1616,1616,1616,1616,0
|
|
20241023,164100,176670716,1616,1616,1616,1616,0
|
|
20241023,164000,176670716,1616,1616,1616,1616,0
|
|
20241023,163900,176670716,1616,1616,1616,1616,0
|
|
20241023,163800,176670716,1616,1616,1616,1616,0
|
|
20241023,163700,176670716,1616,1616,1616,1616,0
|
|
20241023,163600,176670716,1616,1616,1616,1616,0
|
|
20241023,163500,176670716,1616,1616,1616,1616,0
|
|
20241023,163400,176670716,1616,1616,1616,1616,0
|
|
20241023,163300,176670716,1616,1616,1616,1616,0
|
|
20241023,163200,176670716,1616,1616,1616,1616,0
|
|
20241023,163100,176670716,1616,1616,1616,1616,0
|
|
20241023,163000,176670716,1616,1616,1616,1616,0
|
|
20241023,162900,176670716,1616,1616,1616,1616,0
|
|
20241023,162800,176670716,1616,1616,1616,1616,0
|
|
20241023,162700,176670716,1616,1616,1616,1616,0
|
|
20241023,162600,176670716,1616,1616,1616,1616,0
|
|
20241023,162500,176670716,1616,1616,1616,1616,0
|
|
20241023,162400,176670716,1616,1616,1616,1616,0
|
|
20241023,162300,176670716,1616,1616,1616,1616,0
|
|
20241023,162200,176670716,1616,1616,1616,1616,0
|
|
20241023,162100,176670716,1616,1616,1616,1616,0
|
|
20241023,162000,176670716,1616,1616,1616,1616,0
|
|
20241023,161900,176670716,1616,1616,1616,1616,0
|
|
20241023,161800,176670716,1616,1616,1616,1616,0
|
|
20241023,161700,176670716,1616,1616,1616,1616,3157
|
|
20241023,161600,176670716,1616,1616,1616,1616,0
|
|
20241023,161500,176670716,1616,1616,1616,1616,0
|
|
20241023,161400,176670716,1616,1616,1616,1616,0
|
|
20241023,161300,176670716,1616,1616,1616,1616,0
|
|
20241023,161200,176670716,1616,1616,1616,1616,0
|
|
20241023,161100,176670716,1616,1616,1616,1616,0
|
|
20241023,161000,176670716,1616,1616,1616,1616,0
|
|
20241023,160900,176670716,1616,1616,1616,1616,0
|
|
20241023,160800,176670716,1616,1616,1616,1616,0
|
|
20241023,160700,176670716,1616,1616,1616,1616,0
|
|
20241023,160600,176670716,1616,1616,1616,1616,0
|
|
20241023,160500,176670716,1616,1616,1616,1616,0
|
|
20241023,160400,176670716,1616,1616,1616,1616,0
|
|
20241023,160300,176670716,1616,1616,1616,1616,0
|
|
20241023,160200,176670716,1616,1616,1616,1616,0
|
|
20241023,160100,176670716,1616,1616,1616,1616,0
|
|
20241023,160000,176670716,1616,1616,1616,1616,0
|
|
20241023,155900,176670716,1616,1616,1616,1616,0
|
|
20241023,155800,176670716,1616,1616,1616,1616,0
|
|
20241023,155700,176670716,1616,1616,1616,1616,0
|
|
20241023,155600,176670716,1616,1616,1616,1616,0
|
|
20241023,155500,176670716,1616,1616,1616,1616,0
|
|
20241023,155400,176670716,1616,1616,1616,1616,0
|
|
20241023,155300,176670716,1616,1616,1616,1616,0
|
|
20241023,155200,176670716,1616,1616,1616,1616,0
|
|
20241023,155100,176670716,1616,1616,1616,1616,0
|
|
20241023,155000,176670716,1616,1616,1616,1616,0
|
|
20241023,154900,176670716,1616,1616,1616,1616,0
|
|
20241023,154800,176670716,1616,1616,1616,1616,0
|
|
20241023,154700,176670716,1616,1616,1616,1616,3157
|
|
20241023,154600,176670716,1616,1616,1616,1616,0
|
|
20241023,154500,176670716,1616,1616,1616,1616,0
|
|
20241023,154400,176670716,1616,1616,1616,1616,0
|
|
20241023,154300,176670716,1616,1616,1616,1616,0
|
|
20241023,154200,176670716,1616,1616,1616,1616,0
|
|
20241023,154100,176670716,1616,1616,1616,1616,0
|
|
20241023,154000,176670716,1616,1616,1616,1616,0
|
|
20241023,153900,176670716,1616,1616,1616,1616,0
|
|
20241023,153800,176670716,1616,1616,1616,1616,0
|
|
20241023,153700,176670716,1616,1616,1616,1616,0
|
|
20241023,153600,176670716,1616,1616,1616,1616,0
|
|
20241023,153500,176670716,1616,1616,1616,1616,0
|
|
20241023,153400,176670716,1616,1616,1616,1616,0
|
|
20241023,153300,176670716,1616,1616,1616,1616,0
|
|
20241023,153200,176670716,1616,1616,1616,1616,0
|
|
20241023,153100,176670716,1616,1616,1616,1616,0
|
|
20241023,153000,176670716,1616,1616,1616,1616,3157
|
|
20241023,152900,171569004,1626,1626,1626,1626,0
|
|
20241023,152800,171569004,1626,1626,1626,1626,0
|
|
20241023,152700,171569004,1626,1626,1626,1626,0
|
|
20241023,152600,171569004,1626,1626,1626,1626,0
|
|
20241023,152500,171569004,1626,1626,1626,1626,0
|
|
20241023,152400,171569004,1626,1626,1626,1626,0
|
|
20241023,152300,171569004,1626,1626,1626,1626,0
|
|
20241023,152200,171569004,1626,1626,1626,1626,0
|
|
20241023,152100,171569004,1626,1626,1626,1626,0
|
|
20241023,152000,171569004,1626,1626,1626,1626,0
|
|
20241023,151900,171569004,1626,1626,1626,1626,1
|
|
20241023,151800,171567378,1616,1623,1626,1616,651
|
|
20241023,151700,170515318,1622,1621,1622,1621,1795
|
|
20241023,151600,167605142,1621,1621,1621,1621,2
|
|
20241023,151500,167601900,1616,1616,1616,1616,0
|
|
20241023,151400,167601900,1616,1616,1616,1616,308
|
|
20241023,151300,167104172,1616,1618,1618,1616,10
|
|
20241023,151200,167088008,1618,1618,1618,1618,0
|
|
20241023,151100,167088008,1618,1618,1618,1618,0
|
|
20241023,151000,167088008,1618,1619,1619,1618,281
|
|
20241023,150900,166633340,1619,1621,1621,1619,8727
|
|
20241023,150800,152495487,1621,1621,1621,1621,0
|
|
20241023,150700,152495487,1621,1622,1622,1621,125
|
|
20241023,150600,152292861,1622,1622,1622,1622,0
|
|
20241023,150500,152292861,1622,1624,1624,1622,379
|
|
20241023,150400,151677953,1624,1624,1624,1624,394
|
|
20241023,150300,151038097,1624,1625,1625,1624,295
|
|
20241023,150200,150559016,1624,1624,1624,1624,697
|
|
20241023,150100,149427088,1625,1625,1625,1625,0
|
|
20241023,150000,149427088,1625,1625,1625,1625,0
|
|
20241023,145900,149427088,1625,1625,1625,1625,4
|
|
20241023,145800,149420588,1626,1626,1626,1626,0
|
|
20241023,145700,149420588,1626,1627,1627,1626,22
|
|
20241023,145600,149384814,1628,1628,1628,1628,0
|
|
20241023,145500,149384814,1628,1628,1628,1628,1
|
|
20241023,145400,149383186,1629,1629,1629,1629,0
|
|
20241023,145300,149383186,1629,1629,1629,1629,6
|
|
20241023,145200,149373412,1630,1629,1630,1629,312
|
|
20241023,145100,148865159,1629,1629,1629,1629,11
|
|
20241023,145000,148847240,1629,1629,1629,1629,0
|
|
20241023,144900,148847240,1629,1629,1629,1629,0
|
|
20241023,144800,148847240,1629,1629,1629,1629,10
|
|
20241023,144700,148830950,1629,1629,1629,1629,0
|
|
20241023,144600,148830950,1629,1629,1629,1629,0
|
|
20241023,144500,148830950,1629,1629,1629,1629,0
|
|
20241023,144400,148830950,1629,1629,1629,1629,19
|
|
20241023,144300,148799999,1629,1629,1629,1629,201
|
|
20241023,144200,148472570,1630,1629,1630,1629,1607
|
|
20241023,144100,145853609,1629,1629,1629,1629,21
|
|
20241023,144000,145819400,1629,1629,1629,1629,0
|
|
20241023,143900,145819400,1629,1629,1629,1629,0
|
|
20241023,143800,145819400,1629,1629,1629,1629,500
|
|
20241023,143700,145004900,1629,1629,1629,1629,21
|
|
20241023,143600,144970691,1629,1629,1629,1629,5
|
|
20241023,143500,144962546,1629,1630,1630,1629,141
|
|
20241023,143400,144732855,1630,1630,1630,1630,3
|
|
20241023,143300,144727965,1629,1629,1629,1629,0
|
|
20241023,143200,144727965,1629,1629,1629,1629,0
|
|
20241023,143100,144727965,1629,1629,1629,1629,0
|
|
20241023,143000,144727965,1629,1629,1629,1629,0
|
|
20241023,142900,144727965,1629,1629,1629,1629,0
|
|
20241023,142800,144727965,1629,1626,1629,1626,1137
|
|
20241023,142700,142876752,1626,1626,1626,1626,47
|
|
20241023,142600,142800330,1627,1627,1627,1627,60
|
|
20241023,142500,142702710,1625,1625,1625,1625,958
|
|
20241023,142400,141145960,1625,1625,1625,1625,0
|
|
20241023,142300,141145960,1625,1625,1625,1625,1
|
|
20241023,142200,141144335,1627,1627,1627,1627,0
|
|
20241023,142100,141144335,1627,1630,1630,1627,779
|
|
20241023,142000,139876759,1630,1630,1630,1630,0
|
|
20241023,141900,139876759,1630,1628,1630,1628,508
|
|
20241023,141800,139049509,1628,1628,1628,1628,14
|
|
20241023,141700,139026717,1628,1628,1628,1628,0
|
|
20241023,141600,139026717,1628,1628,1628,1628,0
|
|
20241023,141500,139026717,1628,1628,1628,1628,0
|
|
20241023,141400,139026717,1628,1628,1628,1628,0
|
|
20241023,141300,139026717,1628,1628,1628,1628,8
|
|
20241023,141200,139013693,1628,1628,1628,1628,0
|
|
20241023,141100,139013693,1628,1628,1628,1628,0
|
|
20241023,141000,139013693,1628,1628,1628,1628,0
|
|
20241023,140900,139013693,1628,1625,1628,1625,480
|
|
20241023,140800,138233477,1624,1624,1624,1624,0
|
|
20241023,140700,138233477,1624,1624,1624,1624,0
|
|
20241023,140600,138233477,1624,1624,1624,1624,2403
|
|
20241023,140500,134331005,1624,1624,1624,1624,50
|
|
20241023,140400,134249805,1624,1624,1624,1624,147
|
|
20241023,140300,134011077,1625,1625,1625,1625,382
|
|
20241023,140200,133390327,1625,1625,1625,1625,0
|
|
20241023,140100,133390327,1625,1625,1625,1625,0
|
|
20241023,140000,133390327,1625,1625,1625,1625,0
|
|
20241023,135900,133390327,1625,1625,1626,1625,234
|
|
20241023,135800,133010053,1625,1629,1629,1625,110
|
|
20241023,135700,132831023,1624,1624,1624,1624,0
|
|
20241023,135600,132831023,1624,1624,1624,1624,0
|
|
20241023,135500,132831023,1624,1624,1624,1624,0
|
|
20241023,135400,132831023,1624,1624,1624,1624,300
|
|
20241023,135300,132343823,1629,1629,1629,1629,79
|
|
20241023,135200,132215132,1629,1629,1629,1629,0
|
|
20241023,135100,132215132,1629,1629,1629,1629,0
|
|
20241023,135000,132215132,1629,1629,1629,1629,1
|
|
20241023,134900,132213503,1629,1626,1629,1626,613
|
|
20241023,134800,131215194,1625,1625,1625,1625,0
|
|
20241023,134700,131215194,1625,1624,1625,1624,429
|
|
20241023,134600,130518483,1623,1623,1623,1623,0
|
|
20241023,134500,130518483,1623,1623,1623,1623,0
|
|
20241023,134400,130518483,1623,1623,1623,1623,0
|
|
20241023,134300,130518483,1623,1623,1623,1623,0
|
|
20241023,134200,130518483,1623,1623,1623,1623,0
|
|
20241023,134100,130518483,1623,1623,1623,1623,200
|
|
20241023,134000,130193883,1620,1620,1620,1620,0
|
|
20241023,133900,130193883,1620,1620,1620,1620,0
|
|
20241023,133800,130193883,1620,1620,1620,1620,0
|
|
20241023,133700,130193883,1620,1620,1620,1620,0
|
|
20241023,133600,130193883,1620,1620,1620,1620,0
|
|
20241023,133500,130193883,1620,1618,1620,1618,1167
|
|
20241023,133400,128304585,1616,1616,1616,1616,383
|
|
20241023,133300,127685657,1613,1613,1613,1613,0
|
|
20241023,133200,127685657,1613,1613,1613,1613,0
|
|
20241023,133100,127685657,1613,1613,1613,1613,0
|
|
20241023,133000,127685657,1613,1613,1613,1613,0
|
|
20241023,132900,127685657,1613,1613,1613,1613,0
|
|
20241023,132800,127685657,1613,1613,1613,1613,0
|
|
20241023,132700,127685657,1613,1611,1613,1611,4875
|
|
20241023,132600,119831188,1611,1611,1611,1611,0
|
|
20241023,132500,119831188,1611,1611,1611,1611,182
|
|
20241023,132400,119537986,1611,1611,1611,1611,0
|
|
20241023,132300,119537986,1611,1611,1611,1611,13
|
|
20241023,132200,119517043,1611,1611,1611,1611,21
|
|
20241023,132100,119483212,1611,1611,1611,1611,0
|
|
20241023,132000,119483212,1611,1611,1611,1611,0
|
|
20241023,131900,119483212,1611,1611,1611,1611,0
|
|
20241023,131800,119483212,1611,1611,1611,1611,335
|
|
20241023,131700,118943527,1611,1610,1611,1610,81
|
|
20241023,131600,118813116,1610,1610,1610,1610,0
|
|
20241023,131500,118813116,1610,1610,1610,1610,18
|
|
20241023,131400,118784136,1611,1611,1611,1611,0
|
|
20241023,131300,118784136,1611,1611,1611,1611,70
|
|
20241023,131200,118671366,1613,1613,1613,1613,1
|
|
20241023,131100,118669753,1610,1610,1610,1610,0
|
|
20241023,131000,118669753,1610,1608,1610,1608,1361
|
|
20241023,130900,116481165,1607,1607,1607,1607,335
|
|
20241023,130800,115942820,1605,1605,1605,1605,0
|
|
20241023,130700,115942820,1605,1605,1605,1605,0
|
|
20241023,130600,115942820,1605,1605,1605,1605,0
|
|
20241023,130500,115942820,1605,1605,1605,1605,0
|
|
20241023,130400,115942820,1605,1605,1605,1605,0
|
|
20241023,130300,115942820,1605,1605,1605,1605,0
|
|
20241023,130200,115942820,1605,1605,1605,1605,0
|
|
20241023,130100,115942820,1605,1605,1605,1605,0
|
|
20241023,130000,115942820,1605,1605,1605,1605,0
|
|
20241023,125900,115942820,1605,1607,1607,1605,5
|
|
20241023,125800,115934792,1604,1604,1604,1604,0
|
|
20241023,125700,115934792,1604,1604,1604,1604,0
|
|
20241023,125600,115934792,1604,1604,1604,1604,0
|
|
20241023,125500,115934792,1604,1604,1604,1604,0
|
|
20241023,125400,115934792,1604,1604,1604,1604,100
|
|
20241023,125300,115774392,1608,1608,1608,1608,0
|
|
20241023,125200,115774392,1608,1608,1608,1608,2
|
|
20241023,125100,115771176,1608,1608,1608,1608,0
|
|
20241023,125000,115771176,1608,1608,1608,1608,0
|
|
20241023,124900,115771176,1608,1608,1608,1608,0
|
|
20241023,124800,115771176,1608,1608,1608,1608,4
|
|
20241023,124700,115764744,1608,1608,1608,1608,0
|
|
20241023,124600,115764744,1608,1608,1608,1608,0
|
|
20241023,124500,115764744,1608,1608,1608,1608,0
|
|
20241023,124400,115764744,1608,1608,1608,1608,0
|
|
20241023,124300,115764744,1608,1608,1608,1608,0
|
|
20241023,124200,115764744,1608,1608,1608,1608,51
|
|
20241023,124100,115682736,1608,1608,1608,1608,0
|
|
20241023,124000,115682736,1608,1608,1608,1608,0
|
|
20241023,123900,115682736,1608,1608,1608,1608,555
|
|
20241023,123800,114790296,1608,1608,1608,1608,0
|
|
20241023,123700,114790296,1608,1608,1608,1608,0
|
|
20241023,123600,114790296,1608,1608,1608,1608,0
|
|
20241023,123500,114790296,1608,1608,1608,1608,0
|
|
20241023,123400,114790296,1608,1608,1608,1608,84
|
|
20241023,123300,114655224,1608,1608,1608,1608,0
|
|
20241023,123200,114655224,1608,1608,1608,1608,0
|
|
20241023,123100,114655224,1608,1608,1608,1608,0
|
|
20241023,123000,114655224,1608,1608,1608,1608,0
|
|
20241023,122900,114655224,1608,1608,1608,1608,0
|
|
20241023,122800,114655224,1608,1608,1608,1608,0
|
|
20241023,122700,114655224,1608,1608,1608,1608,334
|
|
20241023,122600,114118152,1609,1609,1609,1609,0
|
|
20241023,122500,114118152,1609,1609,1609,1609,0
|
|
20241023,122400,114118152,1609,1609,1609,1609,5
|
|
20241023,122300,114110107,1600,1600,1600,1600,0
|
|
20241023,122200,114110107,1600,1612,1612,1600,506
|
|
20241023,122100,113296713,1612,1612,1612,1612,10
|
|
20241023,122000,113280593,1612,1612,1612,1612,1
|
|
20241023,121900,113278981,1612,1612,1612,1612,100
|
|
20241023,121800,113117781,1618,1618,1618,1618,0
|
|
20241023,121700,113117781,1618,1618,1618,1618,0
|
|
20241023,121600,113117781,1618,1618,1618,1618,0
|
|
20241023,121500,113117781,1618,1618,1618,1618,0
|
|
20241023,121400,113117781,1618,1618,1618,1618,0
|
|
20241023,121300,113117781,1618,1617,1618,1617,5
|
|
20241023,121200,113109692,1599,1599,1599,1599,0
|
|
20241023,121100,113109692,1599,1599,1599,1599,0
|
|
20241023,121000,113109692,1599,1599,1599,1599,0
|
|
20241023,120900,113109692,1599,1599,1599,1599,0
|
|
20241023,120800,113109692,1599,1599,1599,1599,0
|
|
20241023,120700,113109692,1599,1615,1615,1599,5000
|
|
20241023,120600,105099117,1620,1619,1620,1619,1066
|
|
20241023,120500,103372715,1619,1619,1619,1619,0
|
|
20241023,120400,103372715,1619,1619,1619,1619,0
|
|
20241023,120300,103372715,1619,1619,1619,1619,0
|
|
20241023,120200,103372715,1619,1619,1619,1619,0
|
|
20241023,120100,103372715,1619,1619,1619,1619,0
|
|
20241023,120000,103372715,1619,1619,1619,1619,0
|
|
20241023,115900,103372715,1619,1619,1619,1619,1
|
|
20241023,115800,103371096,1612,1612,1612,1612,0
|
|
20241023,115700,103371096,1612,1612,1612,1612,0
|
|
20241023,115600,103371096,1612,1612,1612,1612,100
|
|
20241023,115500,103209896,1619,1619,1619,1619,0
|
|
20241023,115400,103209896,1619,1619,1619,1619,0
|
|
20241023,115300,103209896,1619,1619,1619,1619,0
|
|
20241023,115200,103209896,1619,1619,1619,1619,0
|
|
20241023,115100,103209896,1619,1619,1619,1619,0
|
|
20241023,115000,103209896,1619,1619,1619,1619,1
|
|
20241023,114900,103208277,1613,1613,1613,1613,1
|
|
20241023,114800,103206664,1612,1612,1612,1612,200
|
|
20241023,114700,102884264,1612,1612,1612,1612,0
|
|
20241023,114600,102884264,1612,1612,1612,1612,0
|
|
20241023,114500,102884264,1612,1612,1612,1612,0
|
|
20241023,114400,102884264,1612,1612,1612,1612,0
|
|
20241023,114300,102884264,1612,1612,1612,1612,0
|
|
20241023,114200,102884264,1612,1612,1612,1612,50
|
|
20241023,114100,102803664,1611,1611,1611,1611,0
|
|
20241023,114000,102803664,1611,1611,1611,1611,300
|
|
20241023,113900,102320364,1611,1611,1611,1611,48
|
|
20241023,113800,102243036,1609,1609,1609,1609,0
|
|
20241023,113700,102243036,1609,1609,1609,1609,0
|
|
20241023,113600,102243036,1609,1609,1609,1609,0
|
|
20241023,113500,102243036,1609,1609,1609,1609,4
|
|
20241023,113400,102236600,1605,1605,1605,1605,0
|
|
20241023,113300,102236600,1605,1605,1605,1605,6
|
|
20241023,113200,102226970,1604,1604,1604,1604,0
|
|
20241023,113100,102226970,1604,1604,1604,1604,0
|
|
20241023,113000,102226970,1604,1604,1604,1604,0
|
|
20241023,112900,102226970,1604,1604,1604,1604,0
|
|
20241023,112800,102226970,1604,1604,1604,1604,0
|
|
20241023,112700,102226970,1604,1604,1604,1604,0
|
|
20241023,112600,102226970,1604,1604,1604,1604,0
|
|
20241023,112500,102226970,1604,1599,1604,1599,15306
|
|
20241023,112400,77735285,1598,1598,1598,1598,0
|
|
20241023,112300,77735285,1598,1598,1598,1598,0
|
|
20241023,112200,77735285,1598,1598,1598,1598,10
|
|
20241023,112100,77719305,1599,1599,1599,1599,0
|
|
20241023,112000,77719305,1599,1599,1599,1599,62
|
|
20241023,111900,77620167,1599,1599,1599,1599,0
|
|
20241023,111800,77620167,1599,1599,1599,1599,0
|
|
20241023,111700,77620167,1599,1600,1600,1598,475
|
|
20241023,111600,76860337,1600,1600,1600,1600,244
|
|
20241023,111500,76469937,1600,1600,1600,1600,0
|
|
20241023,111400,76469937,1600,1600,1600,1600,0
|
|
20241023,111300,76469937,1600,1600,1600,1600,100
|
|
20241023,111200,76309937,1597,1597,1597,1597,0
|
|
20241023,111100,76309937,1597,1597,1597,1597,10
|
|
20241023,111000,76293967,1597,1597,1597,1597,0
|
|
20241023,110900,76293967,1597,1597,1597,1597,0
|
|
20241023,110800,76293967,1597,1597,1597,1597,0
|
|
20241023,110700,76293967,1597,1597,1597,1597,5
|
|
20241023,110600,76285982,1598,1598,1598,1598,0
|
|
20241023,110500,76285982,1598,1599,1599,1598,11
|
|
20241023,110400,76268396,1600,1600,1600,1600,0
|
|
20241023,110300,76268396,1600,1600,1600,1600,0
|
|
20241023,110200,76268396,1600,1600,1600,1600,1
|
|
20241023,110100,76266796,1601,1601,1601,1601,33
|
|
20241023,110000,76213963,1593,1593,1593,1593,0
|
|
20241023,105900,76213963,1593,1593,1593,1593,0
|
|
20241023,105800,76213963,1593,1593,1593,1593,130
|
|
20241023,105700,76006873,1593,1594,1594,1593,454
|
|
20241023,105600,75283435,1594,1594,1594,1594,0
|
|
20241023,105500,75283435,1594,1594,1594,1594,0
|
|
20241023,105400,75283435,1594,1594,1594,1594,0
|
|
20241023,105300,75283435,1594,1594,1594,1594,800
|
|
20241023,105200,74008235,1593,1593,1593,1593,0
|
|
20241023,105100,74008235,1593,1593,1593,1593,174
|
|
20241023,105000,73731053,1593,1593,1593,1593,3
|
|
20241023,104900,73726274,1593,1592,1593,1590,1022
|
|
20241023,104800,72099106,1590,1590,1590,1590,1032
|
|
20241023,104700,70458226,1592,1591,1592,1590,3937
|
|
20241023,104600,64192048,1593,1593,1593,1593,188
|
|
20241023,104500,63892564,1592,1592,1592,1592,284
|
|
20241023,104400,63440436,1592,1593,1593,1592,2569
|
|
20241023,104300,59348707,1603,1603,1603,1603,0
|
|
20241023,104200,59348707,1603,1603,1603,1603,200
|
|
20241023,104100,59028107,1603,1602,1603,1602,1821
|
|
20241023,104000,56109134,1602,1599,1602,1599,398
|
|
20241023,103900,55472035,1588,1596,1598,1588,550
|
|
20241023,103800,54595334,1586,1598,1598,1586,362
|
|
20241023,103700,54020457,1584,1584,1584,1584,0
|
|
20241023,103600,54020457,1584,1604,1604,1584,7530
|
|
20241023,103500,42008392,1604,1604,1604,1604,0
|
|
20241023,103400,42008392,1604,1604,1604,1604,0
|
|
20241023,103300,42008392,1604,1605,1605,1604,113
|
|
20241023,103200,41827110,1604,1604,1604,1604,578
|
|
20241023,103100,40899998,1604,1604,1604,1604,0
|
|
20241023,103000,40899998,1604,1604,1604,1603,202
|
|
20241023,102900,40575991,1604,1603,1604,1603,32
|
|
20241023,102800,40524673,1603,1603,1603,1603,1090
|
|
20241023,102700,38777403,1603,1602,1603,1602,101
|
|
20241023,102600,38615501,1602,1602,1602,1602,39
|
|
20241023,102500,38553023,1602,1604,1604,1602,1643
|
|
20241023,102400,35919548,1604,1609,1609,1604,3301
|
|
20241023,102300,30617291,1610,1611,1611,1610,35
|
|
20241023,102200,30560938,1610,1614,1615,1610,703
|
|
20241023,102100,29429029,1614,1613,1617,1613,13
|
|
20241023,102000,29408031,1614,1616,1618,1614,10
|
|
20241023,101900,29391872,1611,1611,1611,1611,0
|
|
20241023,101800,29391872,1611,1613,1613,1611,2302
|
|
20241023,101700,25680115,1613,1613,1613,1613,0
|
|
20241023,101600,25680115,1613,1613,1613,1613,0
|
|
20241023,101500,25680115,1613,1613,1613,1613,0
|
|
20241023,101400,25680115,1613,1613,1613,1613,0
|
|
20241023,101300,25680115,1613,1613,1613,1613,0
|
|
20241023,101200,25680115,1613,1620,1625,1613,516
|
|
20241023,101100,24842129,1613,1613,1613,1613,0
|
|
20241023,101000,24842129,1613,1613,1613,1613,0
|
|
20241023,100900,24842129,1613,1625,1625,1613,1700
|
|
20241023,100800,22085537,1626,1626,1626,1626,0
|
|
20241023,100700,22085537,1626,1626,1626,1626,0
|
|
20241023,100600,22085537,1626,1626,1626,1626,0
|
|
20241023,100500,22085537,1626,1625,1626,1625,1011
|
|
20241023,100400,20442651,1625,1625,1625,1625,0
|
|
20241023,100300,20442651,1625,1625,1625,1625,0
|
|
20241023,100200,20442651,1625,1625,1625,1625,1
|
|
20241023,100100,20441026,1618,1618,1618,1618,0
|
|
20241023,100000,20441026,1618,1625,1626,1618,445
|
|
20241023,095900,19717758,1626,1626,1626,1626,0
|
|
20241023,095800,19717758,1626,1626,1626,1626,0
|
|
20241023,095700,19717758,1626,1626,1626,1626,0
|
|
20241023,095600,19717758,1626,1626,1626,1626,0
|
|
20241023,095500,19717758,1626,1626,1626,1626,300
|
|
20241023,095400,19229958,1628,1628,1628,1628,0
|
|
20241023,095300,19229958,1628,1628,1628,1628,0
|
|
20241023,095200,19229958,1628,1628,1628,1628,0
|
|
20241023,095100,19229958,1628,1628,1628,1628,0
|
|
20241023,095000,19229958,1628,1628,1628,1628,649
|
|
20241023,094900,18173386,1630,1630,1630,1630,0
|
|
20241023,094800,18173386,1630,1630,1630,1630,0
|
|
20241023,094700,18173386,1630,1630,1630,1630,50
|
|
20241023,094600,18091886,1631,1631,1631,1631,0
|
|
20241023,094500,18091886,1631,1631,1631,1631,0
|
|
20241023,094400,18091886,1631,1631,1631,1631,0
|
|
20241023,094300,18091886,1631,1631,1631,1631,21
|
|
20241023,094200,18057635,1631,1631,1631,1631,1
|
|
20241023,094100,18056004,1621,1620,1621,1620,1619
|
|
20241023,094000,15432162,1615,1614,1615,1614,169
|
|
20241023,093900,15159246,1612,1612,1612,1612,0
|
|
20241023,093800,15159246,1612,1612,1612,1612,0
|
|
20241023,093700,15159246,1612,1612,1612,1612,0
|
|
20241023,093600,15159246,1612,1612,1612,1612,0
|
|
20241023,093500,15159246,1612,1612,1612,1612,0
|
|
20241023,093400,15159246,1612,1612,1612,1612,0
|
|
20241023,093300,15159246,1612,1612,1612,1612,0
|
|
20241023,093200,15159246,1612,1612,1612,1612,0
|
|
20241023,093100,15159246,1612,1612,1612,1612,0
|
|
20241023,093000,15159246,1612,1612,1612,1612,0
|
|
20241023,092900,15159246,1612,1612,1612,1612,0
|
|
20241023,092800,15159246,1612,1612,1612,1612,0
|
|
20241023,092700,15159246,1612,1612,1612,1612,0
|
|
20241023,092600,15159246,1612,1612,1612,1612,0
|
|
20241023,092500,15159246,1612,1613,1613,1612,795
|
|
20241023,092400,13877116,1613,1613,1613,1613,0
|
|
20241023,092300,13877116,1613,1613,1613,1613,456
|
|
20241023,092200,13141588,1613,1615,1615,1613,1221
|
|
20241023,092100,11171794,1616,1616,1616,1616,3
|
|
20241023,092000,11166946,1622,1622,1622,1622,200
|
|
20241023,091900,10842546,1622,1622,1622,1622,0
|
|
20241023,091800,10842546,1622,1618,1622,1616,31
|
|
20241023,091700,10792406,1624,1624,1624,1624,100
|
|
20241023,091600,10630006,1620,1617,1620,1616,127
|
|
20241023,091500,10424724,1618,1622,1624,1618,257
|
|
20241023,091400,10008373,1620,1621,1621,1620,39
|
|
20241023,091300,9945192,1624,1627,1627,1624,4542
|
|
20241023,091200,2567150,1641,1641,1641,1641,0
|
|
20241023,091100,2567150,1641,1641,1641,1641,0
|
|
20241023,091000,2567150,1641,1632,1641,1632,477
|
|
20241023,090900,1786630,1627,1627,1627,1627,0
|
|
20241023,090800,1786630,1627,1628,1628,1627,703
|
|
20241023,090700,642816,1633,1633,1633,1633,62
|
|
20241023,090600,541570,1632,1632,1632,1632,0
|
|
20241023,090500,541570,1632,1632,1632,1632,2
|
|
20241023,090400,538306,1632,1631,1632,1631,232
|
|
20241023,090300,159886,1631,1631,1631,1631,0
|
|
20241023,090200,159886,1631,1631,1631,1631,0
|
|
20241023,090100,159886,1631,1631,1631,1631,0
|
|
20241023,090000,159886,1631,1632,1632,1631,98
|