649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194600,114320632,1590,1590,1590,1590,1702
|
|
20241024,194500,114320632,1590,1590,1590,1590,0
|
|
20241024,194400,114320632,1590,1590,1590,1590,0
|
|
20241024,194300,114320632,1590,1590,1590,1590,0
|
|
20241024,194200,114320632,1590,1590,1590,1590,0
|
|
20241024,194100,114320632,1590,1590,1590,1590,0
|
|
20241024,194000,114320632,1590,1590,1590,1590,0
|
|
20241024,193900,114320632,1590,1590,1590,1590,0
|
|
20241024,193800,114320632,1590,1590,1590,1590,0
|
|
20241024,193700,114320632,1590,1590,1590,1590,0
|
|
20241024,193600,114320632,1590,1590,1590,1590,0
|
|
20241024,193500,114320632,1590,1590,1590,1590,0
|
|
20241024,193400,114320632,1590,1590,1590,1590,0
|
|
20241024,193300,114320632,1590,1590,1590,1590,0
|
|
20241024,193200,114320632,1590,1590,1590,1590,0
|
|
20241024,193100,114320632,1590,1590,1590,1590,0
|
|
20241024,193000,114320632,1590,1590,1590,1590,0
|
|
20241024,192900,114320632,1590,1590,1590,1590,0
|
|
20241024,192800,114320632,1590,1590,1590,1590,0
|
|
20241024,192700,114320632,1590,1590,1590,1590,0
|
|
20241024,192600,114320632,1590,1590,1590,1590,0
|
|
20241024,192500,114320632,1590,1590,1590,1590,0
|
|
20241024,192400,114320632,1590,1590,1590,1590,0
|
|
20241024,192300,114320632,1590,1590,1590,1590,0
|
|
20241024,192200,114320632,1590,1590,1590,1590,0
|
|
20241024,192100,114320632,1590,1590,1590,1590,0
|
|
20241024,192000,114320632,1590,1590,1590,1590,0
|
|
20241024,191900,114320632,1590,1590,1590,1590,0
|
|
20241024,191800,114320632,1590,1590,1590,1590,0
|
|
20241024,191700,114320632,1590,1590,1590,1590,0
|
|
20241024,191600,114320632,1590,1590,1590,1590,1702
|
|
20241024,191500,114320632,1590,1590,1590,1590,0
|
|
20241024,191400,114320632,1590,1590,1590,1590,0
|
|
20241024,191300,114320632,1590,1590,1590,1590,0
|
|
20241024,191200,114320632,1590,1590,1590,1590,0
|
|
20241024,191100,114320632,1590,1590,1590,1590,0
|
|
20241024,191000,114320632,1590,1590,1590,1590,0
|
|
20241024,190900,114320632,1590,1590,1590,1590,0
|
|
20241024,190800,114320632,1590,1590,1590,1590,0
|
|
20241024,190700,114320632,1590,1590,1590,1590,0
|
|
20241024,190600,114320632,1590,1590,1590,1590,0
|
|
20241024,190500,114320632,1590,1590,1590,1590,0
|
|
20241024,190400,114320632,1590,1590,1590,1590,0
|
|
20241024,190300,114320632,1590,1590,1590,1590,0
|
|
20241024,190200,114320632,1590,1590,1590,1590,0
|
|
20241024,190100,114320632,1590,1590,1590,1590,0
|
|
20241024,190000,114320632,1590,1590,1590,1590,0
|
|
20241024,185900,114320632,1590,1590,1590,1590,0
|
|
20241024,185800,114320632,1590,1590,1590,1590,0
|
|
20241024,185700,114320632,1590,1590,1590,1590,0
|
|
20241024,185600,114320632,1590,1590,1590,1590,0
|
|
20241024,185500,114320632,1590,1590,1590,1590,0
|
|
20241024,185400,114320632,1590,1590,1590,1590,0
|
|
20241024,185300,114320632,1590,1590,1590,1590,0
|
|
20241024,185200,114320632,1590,1590,1590,1590,0
|
|
20241024,185100,114320632,1590,1590,1590,1590,0
|
|
20241024,185000,114320632,1590,1590,1590,1590,0
|
|
20241024,184900,114320632,1590,1590,1590,1590,0
|
|
20241024,184800,114320632,1590,1590,1590,1590,0
|
|
20241024,184700,114320632,1590,1590,1590,1590,0
|
|
20241024,184600,114320632,1590,1590,1590,1590,1702
|
|
20241024,184500,114320632,1590,1590,1590,1590,0
|
|
20241024,184400,114320632,1590,1590,1590,1590,0
|
|
20241024,184300,114320632,1590,1590,1590,1590,0
|
|
20241024,184200,114320632,1590,1590,1590,1590,0
|
|
20241024,184100,114320632,1590,1590,1590,1590,0
|
|
20241024,184000,114320632,1590,1590,1590,1590,0
|
|
20241024,183900,114320632,1590,1590,1590,1590,0
|
|
20241024,183800,114320632,1590,1590,1590,1590,0
|
|
20241024,183700,114320632,1590,1590,1590,1590,0
|
|
20241024,183600,114320632,1590,1590,1590,1590,0
|
|
20241024,183500,114320632,1590,1590,1590,1590,0
|
|
20241024,183400,114320632,1590,1590,1590,1590,0
|
|
20241024,183300,114320632,1590,1590,1590,1590,0
|
|
20241024,183200,114320632,1590,1590,1590,1590,0
|
|
20241024,183100,114320632,1590,1590,1590,1590,0
|
|
20241024,183000,114320632,1590,1590,1590,1590,0
|
|
20241024,182900,114320632,1590,1590,1590,1590,0
|
|
20241024,182800,114320632,1590,1590,1590,1590,0
|
|
20241024,182700,114320632,1590,1590,1590,1590,0
|
|
20241024,182600,114320632,1590,1590,1590,1590,0
|
|
20241024,182500,114320632,1590,1590,1590,1590,0
|
|
20241024,182400,114320632,1590,1590,1590,1590,0
|
|
20241024,182300,114320632,1590,1590,1590,1590,0
|
|
20241024,182200,114320632,1590,1590,1590,1590,0
|
|
20241024,182100,114320632,1590,1590,1590,1590,0
|
|
20241024,182000,114320632,1590,1590,1590,1590,0
|
|
20241024,181900,114320632,1590,1590,1590,1590,0
|
|
20241024,181800,114320632,1590,1590,1590,1590,0
|
|
20241024,181700,114320632,1590,1590,1590,1590,0
|
|
20241024,181600,114320632,1590,1590,1590,1590,1702
|
|
20241024,181500,114320632,1590,1590,1590,1590,0
|
|
20241024,181400,114320632,1590,1590,1590,1590,0
|
|
20241024,181300,114320632,1590,1590,1590,1590,0
|
|
20241024,181200,114320632,1590,1590,1590,1590,0
|
|
20241024,181100,114320632,1590,1590,1590,1590,0
|
|
20241024,181000,114320632,1590,1590,1590,1590,0
|
|
20241024,180900,114320632,1590,1590,1590,1590,0
|
|
20241024,180800,114320632,1590,1590,1590,1590,0
|
|
20241024,180700,114320632,1590,1590,1590,1590,0
|
|
20241024,180600,114320632,1590,1590,1590,1590,0
|
|
20241024,180500,114320632,1590,1590,1590,1590,0
|
|
20241024,180400,114320632,1590,1590,1590,1590,0
|
|
20241024,180300,114320632,1590,1590,1590,1590,0
|
|
20241024,180200,114320632,1590,1590,1590,1590,0
|
|
20241024,180100,114320632,1590,1590,1590,1590,0
|
|
20241024,180000,114320632,1590,1590,1590,1590,0
|
|
20241024,175900,114320632,1590,1590,1590,1590,0
|
|
20241024,175800,114320632,1590,1590,1590,1590,0
|
|
20241024,175700,114320632,1590,1590,1590,1590,0
|
|
20241024,175600,114320632,1590,1590,1590,1590,0
|
|
20241024,175500,114320632,1590,1590,1590,1590,0
|
|
20241024,175400,114320632,1590,1590,1590,1590,0
|
|
20241024,175300,114320632,1590,1590,1590,1590,0
|
|
20241024,175200,114320632,1590,1590,1590,1590,0
|
|
20241024,175100,114320632,1590,1590,1590,1590,0
|
|
20241024,175000,114320632,1590,1590,1590,1590,0
|
|
20241024,174900,114320632,1590,1590,1590,1590,0
|
|
20241024,174800,114320632,1590,1590,1590,1590,0
|
|
20241024,174700,114320632,1590,1590,1590,1590,0
|
|
20241024,174600,114320632,1590,1590,1590,1590,1702
|
|
20241024,174500,114320632,1590,1590,1590,1590,0
|
|
20241024,174400,114320632,1590,1590,1590,1590,0
|
|
20241024,174300,114320632,1590,1590,1590,1590,0
|
|
20241024,174200,114320632,1590,1590,1590,1590,0
|
|
20241024,174100,114320632,1590,1590,1590,1590,0
|
|
20241024,174000,114320632,1590,1590,1590,1590,0
|
|
20241024,173900,114320632,1590,1590,1590,1590,0
|
|
20241024,173800,114320632,1590,1590,1590,1590,0
|
|
20241024,173700,114320632,1590,1590,1590,1590,0
|
|
20241024,173600,114320632,1590,1590,1590,1590,0
|
|
20241024,173500,114320632,1590,1590,1590,1590,0
|
|
20241024,173400,114320632,1590,1590,1590,1590,0
|
|
20241024,173300,114320632,1590,1590,1590,1590,0
|
|
20241024,173200,114320632,1590,1590,1590,1590,0
|
|
20241024,173100,114320632,1590,1590,1590,1590,0
|
|
20241024,173000,114320632,1590,1590,1590,1590,0
|
|
20241024,172900,114320632,1590,1590,1590,1590,0
|
|
20241024,172800,114320632,1590,1590,1590,1590,0
|
|
20241024,172700,114320632,1590,1590,1590,1590,0
|
|
20241024,172600,114320632,1590,1590,1590,1590,0
|
|
20241024,172500,114320632,1590,1590,1590,1590,0
|
|
20241024,172400,114320632,1590,1590,1590,1590,0
|
|
20241024,172300,114320632,1590,1590,1590,1590,0
|
|
20241024,172200,114320632,1590,1590,1590,1590,0
|
|
20241024,172100,114320632,1590,1590,1590,1590,0
|
|
20241024,172000,114320632,1590,1590,1590,1590,0
|
|
20241024,171900,114320632,1590,1590,1590,1590,0
|
|
20241024,171800,114320632,1590,1590,1590,1590,0
|
|
20241024,171700,114320632,1590,1590,1590,1590,0
|
|
20241024,171600,114320632,1590,1590,1590,1590,1702
|
|
20241024,171500,114320632,1590,1590,1590,1590,0
|
|
20241024,171400,114320632,1590,1590,1590,1590,0
|
|
20241024,171300,114320632,1590,1590,1590,1590,0
|
|
20241024,171200,114320632,1590,1590,1590,1590,0
|
|
20241024,171100,114320632,1590,1590,1590,1590,0
|
|
20241024,171000,114320632,1590,1590,1590,1590,0
|
|
20241024,170900,114320632,1590,1590,1590,1590,0
|
|
20241024,170800,114320632,1590,1590,1590,1590,0
|
|
20241024,170700,114320632,1590,1590,1590,1590,0
|
|
20241024,170600,114320632,1590,1590,1590,1590,0
|
|
20241024,170500,114320632,1590,1590,1590,1590,0
|
|
20241024,170400,114320632,1590,1590,1590,1590,0
|
|
20241024,170300,114320632,1590,1590,1590,1590,0
|
|
20241024,170200,114320632,1590,1590,1590,1590,0
|
|
20241024,170100,114320632,1590,1590,1590,1590,0
|
|
20241024,170000,114320632,1590,1590,1590,1590,0
|
|
20241024,165900,114320632,1590,1590,1590,1590,0
|
|
20241024,165800,114320632,1590,1590,1590,1590,0
|
|
20241024,165700,114320632,1590,1590,1590,1590,0
|
|
20241024,165600,114320632,1590,1590,1590,1590,0
|
|
20241024,165500,114320632,1590,1590,1590,1590,0
|
|
20241024,165400,114320632,1590,1590,1590,1590,0
|
|
20241024,165300,114320632,1590,1590,1590,1590,0
|
|
20241024,165200,114320632,1590,1590,1590,1590,0
|
|
20241024,165100,114320632,1590,1590,1590,1590,0
|
|
20241024,165000,114320632,1590,1590,1590,1590,0
|
|
20241024,164900,114320632,1590,1590,1590,1590,0
|
|
20241024,164800,114320632,1590,1590,1590,1590,0
|
|
20241024,164700,114320632,1590,1590,1590,1590,0
|
|
20241024,164600,114320632,1590,1590,1590,1590,1702
|
|
20241024,164500,114320632,1590,1590,1590,1590,0
|
|
20241024,164400,114320632,1590,1590,1590,1590,0
|
|
20241024,164300,114320632,1590,1590,1590,1590,0
|
|
20241024,164200,114320632,1590,1590,1590,1590,0
|
|
20241024,164100,114320632,1590,1590,1590,1590,0
|
|
20241024,164000,114320632,1590,1590,1590,1590,0
|
|
20241024,163900,114320632,1590,1590,1590,1590,0
|
|
20241024,163800,114320632,1590,1590,1590,1590,0
|
|
20241024,163700,114320632,1590,1590,1590,1590,0
|
|
20241024,163600,114320632,1590,1590,1590,1590,0
|
|
20241024,163500,114320632,1590,1590,1590,1590,0
|
|
20241024,163400,114320632,1590,1590,1590,1590,0
|
|
20241024,163300,114320632,1590,1590,1590,1590,0
|
|
20241024,163200,114320632,1590,1590,1590,1590,0
|
|
20241024,163100,114320632,1590,1590,1590,1590,0
|
|
20241024,163000,114320632,1590,1590,1590,1590,0
|
|
20241024,162900,114320632,1590,1590,1590,1590,0
|
|
20241024,162800,114320632,1590,1590,1590,1590,0
|
|
20241024,162700,114320632,1590,1590,1590,1590,0
|
|
20241024,162600,114320632,1590,1590,1590,1590,0
|
|
20241024,162500,114320632,1590,1590,1590,1590,0
|
|
20241024,162400,114320632,1590,1590,1590,1590,0
|
|
20241024,162300,114320632,1590,1590,1590,1590,0
|
|
20241024,162200,114320632,1590,1590,1590,1590,0
|
|
20241024,162100,114320632,1590,1590,1590,1590,0
|
|
20241024,162000,114320632,1590,1590,1590,1590,0
|
|
20241024,161900,114320632,1590,1590,1590,1590,0
|
|
20241024,161800,114320632,1590,1590,1590,1590,0
|
|
20241024,161700,114320632,1590,1590,1590,1590,0
|
|
20241024,161600,114320632,1590,1590,1590,1590,1702
|
|
20241024,161500,114320632,1590,1590,1590,1590,0
|
|
20241024,161400,114320632,1590,1590,1590,1590,0
|
|
20241024,161300,114320632,1590,1590,1590,1590,0
|
|
20241024,161200,114320632,1590,1590,1590,1590,0
|
|
20241024,161100,114320632,1590,1590,1590,1590,0
|
|
20241024,161000,114320632,1590,1590,1590,1590,0
|
|
20241024,160900,114320632,1590,1590,1590,1590,0
|
|
20241024,160800,114320632,1590,1590,1590,1590,0
|
|
20241024,160700,114320632,1590,1590,1590,1590,0
|
|
20241024,160600,114320632,1590,1590,1590,1590,0
|
|
20241024,160500,114320632,1590,1590,1590,1590,0
|
|
20241024,160400,114320632,1590,1590,1590,1590,0
|
|
20241024,160300,114320632,1590,1590,1590,1590,0
|
|
20241024,160200,114320632,1590,1590,1590,1590,0
|
|
20241024,160100,114320632,1590,1590,1590,1590,0
|
|
20241024,160000,114320632,1590,1590,1590,1590,0
|
|
20241024,155900,114320632,1590,1590,1590,1590,0
|
|
20241024,155800,114320632,1590,1590,1590,1590,0
|
|
20241024,155700,114320632,1590,1590,1590,1590,0
|
|
20241024,155600,114320632,1590,1590,1590,1590,0
|
|
20241024,155500,114320632,1590,1590,1590,1590,0
|
|
20241024,155400,114320632,1590,1590,1590,1590,0
|
|
20241024,155300,114320632,1590,1590,1590,1590,0
|
|
20241024,155200,114320632,1590,1590,1590,1590,0
|
|
20241024,155100,114320632,1590,1590,1590,1590,0
|
|
20241024,155000,114320632,1590,1590,1590,1590,0
|
|
20241024,154900,114320632,1590,1590,1590,1590,0
|
|
20241024,154800,114320632,1590,1590,1590,1590,0
|
|
20241024,154700,114320632,1590,1590,1590,1590,0
|
|
20241024,154600,114320632,1590,1590,1590,1590,1702
|
|
20241024,154500,114320632,1590,1590,1590,1590,0
|
|
20241024,154400,114320632,1590,1590,1590,1590,0
|
|
20241024,154300,114320632,1590,1590,1590,1590,0
|
|
20241024,154200,114320632,1590,1590,1590,1590,0
|
|
20241024,154100,114320632,1590,1590,1590,1590,0
|
|
20241024,154000,114320632,1590,1590,1590,1590,0
|
|
20241024,153900,114320632,1590,1590,1590,1590,0
|
|
20241024,153800,114320632,1590,1590,1590,1590,0
|
|
20241024,153700,114320632,1590,1590,1590,1590,0
|
|
20241024,153600,114320632,1590,1590,1590,1590,0
|
|
20241024,153500,114320632,1590,1590,1590,1590,0
|
|
20241024,153400,114320632,1590,1590,1590,1590,0
|
|
20241024,153300,114320632,1590,1590,1590,1590,0
|
|
20241024,153200,114320632,1590,1590,1590,1590,0
|
|
20241024,153100,114320632,1590,1590,1590,1590,0
|
|
20241024,153000,114320632,1590,1590,1590,1590,1702
|
|
20241024,152900,111614452,1590,1590,1590,1590,0
|
|
20241024,152800,111614452,1590,1590,1590,1590,0
|
|
20241024,152700,111614452,1590,1590,1590,1590,0
|
|
20241024,152600,111614452,1590,1590,1590,1590,0
|
|
20241024,152500,111614452,1590,1590,1590,1590,0
|
|
20241024,152400,111614452,1590,1590,1590,1590,0
|
|
20241024,152300,111614452,1590,1590,1590,1590,0
|
|
20241024,152200,111614452,1590,1590,1590,1590,0
|
|
20241024,152100,111614452,1590,1590,1590,1590,0
|
|
20241024,152000,111614452,1590,1590,1590,1590,0
|
|
20241024,151900,111614452,1590,1590,1590,1590,0
|
|
20241024,151800,111614452,1590,1590,1590,1590,0
|
|
20241024,151700,111614452,1590,1590,1590,1590,0
|
|
20241024,151600,111614452,1590,1590,1590,1590,3026
|
|
20241024,151500,106803112,1589,1590,1590,1589,216
|
|
20241024,151400,106459874,1591,1591,1591,1591,0
|
|
20241024,151300,106459874,1591,1591,1591,1591,54
|
|
20241024,151200,106373960,1590,1589,1590,1589,1056
|
|
20241024,151100,104695420,1590,1590,1590,1590,0
|
|
20241024,151000,104695420,1590,1590,1590,1590,1
|
|
20241024,150900,104693830,1590,1590,1590,1590,0
|
|
20241024,150800,104693830,1590,1590,1590,1590,20
|
|
20241024,150700,104662030,1589,1588,1589,1588,2
|
|
20241024,150600,104658853,1588,1588,1588,1588,201
|
|
20241024,150500,104339665,1589,1589,1590,1589,750
|
|
20241024,150400,103147914,1590,1590,1590,1590,0
|
|
20241024,150300,103147914,1590,1589,1590,1589,67
|
|
20241024,150200,103041386,1589,1589,1589,1589,720
|
|
20241024,150100,101897306,1590,1590,1590,1590,296
|
|
20241024,150000,101426666,1590,1590,1590,1590,1
|
|
20241024,145900,101425076,1591,1591,1591,1591,215
|
|
20241024,145800,101083011,1591,1590,1591,1590,98
|
|
20241024,145700,100927143,1590,1590,1590,1590,105
|
|
20241024,145600,100760193,1589,1590,1590,1589,591
|
|
20241024,145500,99820593,1594,1594,1594,1594,1
|
|
20241024,145400,99818999,1595,1595,1595,1595,0
|
|
20241024,145300,99818999,1595,1590,1595,1590,664
|
|
20241024,145200,98763130,1591,1591,1591,1591,1
|
|
20241024,145100,98761539,1590,1590,1590,1590,1
|
|
20241024,145000,98759949,1590,1590,1590,1590,260
|
|
20241024,144900,98346549,1590,1590,1590,1590,0
|
|
20241024,144800,98346549,1590,1592,1592,1590,658
|
|
20241024,144700,97299678,1592,1592,1592,1592,0
|
|
20241024,144600,97299678,1592,1592,1592,1592,1
|
|
20241024,144500,97298086,1592,1592,1592,1592,4
|
|
20241024,144400,97291718,1598,1598,1598,1598,0
|
|
20241024,144300,97291718,1598,1598,1598,1598,0
|
|
20241024,144200,97291718,1598,1598,1598,1598,0
|
|
20241024,144100,97291718,1598,1591,1598,1591,39
|
|
20241024,144000,97229641,1591,1590,1591,1590,2
|
|
20241024,143900,97226460,1600,1600,1600,1600,0
|
|
20241024,143800,97226460,1600,1600,1600,1600,0
|
|
20241024,143700,97226460,1600,1600,1600,1600,0
|
|
20241024,143600,97226460,1600,1600,1600,1600,0
|
|
20241024,143500,97226460,1600,1599,1600,1599,213
|
|
20241024,143400,96885744,1589,1589,1589,1589,0
|
|
20241024,143300,96885744,1589,1589,1589,1589,0
|
|
20241024,143200,96885744,1589,1589,1589,1589,30
|
|
20241024,143100,96838074,1600,1589,1600,1589,501
|
|
20241024,143000,96036891,1590,1593,1593,1590,1500
|
|
20241024,142900,93651761,1591,1594,1594,1591,1500
|
|
20241024,142800,91260772,1594,1595,1595,1594,2000
|
|
20241024,142700,88072425,1595,1596,1596,1595,4001
|
|
20241024,142600,81689878,1596,1600,1600,1596,2172
|
|
20241024,142500,78216887,1601,1601,1601,1601,9
|
|
20241024,142400,78202478,1600,1600,1600,1600,0
|
|
20241024,142300,78202478,1600,1600,1600,1600,1
|
|
20241024,142200,78200878,1601,1601,1601,1601,6
|
|
20241024,142100,78191272,1600,1600,1600,1600,0
|
|
20241024,142000,78191272,1600,1600,1600,1600,1
|
|
20241024,141900,78189672,1600,1599,1600,1599,424
|
|
20241024,141800,77511273,1600,1600,1600,1600,3
|
|
20241024,141700,77506473,1599,1599,1599,1599,0
|
|
20241024,141600,77506473,1599,1599,1599,1599,31
|
|
20241024,141500,77456904,1599,1599,1599,1599,0
|
|
20241024,141400,77456904,1599,1599,1599,1599,0
|
|
20241024,141300,77456904,1599,1599,1599,1599,5
|
|
20241024,141200,77448909,1599,1599,1599,1599,0
|
|
20241024,141100,77448909,1599,1599,1599,1599,500
|
|
20241024,141000,76649409,1599,1599,1599,1599,0
|
|
20241024,140900,76649409,1599,1599,1599,1599,100
|
|
20241024,140800,76489509,1600,1600,1600,1600,0
|
|
20241024,140700,76489509,1600,1600,1600,1600,517
|
|
20241024,140600,75662309,1600,1600,1600,1600,30
|
|
20241024,140500,75614309,1600,1600,1600,1600,0
|
|
20241024,140400,75614309,1600,1600,1600,1600,1
|
|
20241024,140300,75612709,1600,1600,1600,1600,0
|
|
20241024,140200,75612709,1600,1600,1600,1600,0
|
|
20241024,140100,75612709,1600,1600,1600,1600,0
|
|
20241024,140000,75612709,1600,1600,1600,1600,0
|
|
20241024,135900,75612709,1600,1600,1600,1600,0
|
|
20241024,135800,75612709,1600,1600,1600,1600,0
|
|
20241024,135700,75612709,1600,1600,1600,1600,0
|
|
20241024,135600,75612709,1600,1600,1600,1600,0
|
|
20241024,135500,75612709,1600,1600,1600,1600,0
|
|
20241024,135400,75612709,1600,1600,1600,1600,0
|
|
20241024,135300,75612709,1600,1600,1600,1600,0
|
|
20241024,135200,75612709,1600,1600,1600,1600,0
|
|
20241024,135100,75612709,1600,1600,1600,1600,1
|
|
20241024,135000,75611109,1599,1599,1599,1599,0
|
|
20241024,134900,75611109,1599,1599,1599,1599,86
|
|
20241024,134800,75473595,1599,1599,1599,1599,1
|
|
20241024,134700,75471996,1599,1599,1599,1599,0
|
|
20241024,134600,75471996,1599,1599,1599,1599,0
|
|
20241024,134500,75471996,1599,1599,1599,1599,0
|
|
20241024,134400,75471996,1599,1599,1599,1599,1
|
|
20241024,134300,75470397,1597,1597,1597,1597,0
|
|
20241024,134200,75470397,1597,1597,1597,1597,500
|
|
20241024,134100,74671897,1597,1598,1598,1597,5107
|
|
20241024,134000,66512066,1598,1598,1598,1598,1093
|
|
20241024,133900,64765452,1599,1599,1599,1599,77
|
|
20241024,133800,64642329,1599,1599,1599,1599,1867
|
|
20241024,133700,61656996,1600,1600,1600,1600,0
|
|
20241024,133600,61656996,1600,1600,1600,1600,0
|
|
20241024,133500,61656996,1600,1600,1600,1600,0
|
|
20241024,133400,61656996,1600,1600,1600,1600,1
|
|
20241024,133300,61655396,1599,1599,1599,1599,0
|
|
20241024,133200,61655396,1599,1599,1599,1599,0
|
|
20241024,133100,61655396,1599,1599,1599,1599,0
|
|
20241024,133000,61655396,1599,1599,1599,1599,0
|
|
20241024,132900,61655396,1599,1599,1599,1599,1250
|
|
20241024,132800,59656646,1600,1600,1600,1600,0
|
|
20241024,132700,59656646,1600,1600,1600,1600,510
|
|
20241024,132600,58840646,1603,1603,1603,1603,0
|
|
20241024,132500,58840646,1603,1603,1603,1603,0
|
|
20241024,132400,58840646,1603,1603,1603,1603,1
|
|
20241024,132300,58839043,1603,1603,1603,1603,0
|
|
20241024,132200,58839043,1603,1603,1603,1603,0
|
|
20241024,132100,58839043,1603,1603,1603,1603,0
|
|
20241024,132000,58839043,1603,1603,1603,1603,0
|
|
20241024,131900,58839043,1603,1603,1603,1603,10
|
|
20241024,131800,58823013,1603,1604,1604,1603,504
|
|
20241024,131700,58015097,1606,1606,1606,1606,108
|
|
20241024,131600,57841649,1604,1604,1604,1604,0
|
|
20241024,131500,57841649,1604,1604,1604,1604,49
|
|
20241024,131400,57763053,1606,1606,1606,1606,0
|
|
20241024,131300,57763053,1606,1606,1606,1606,0
|
|
20241024,131200,57763053,1606,1606,1606,1606,600
|
|
20241024,131100,56799453,1606,1606,1606,1606,0
|
|
20241024,131000,56799453,1606,1606,1606,1606,0
|
|
20241024,130900,56799453,1606,1606,1606,1606,0
|
|
20241024,130800,56799453,1606,1606,1606,1606,4
|
|
20241024,130700,56793029,1600,1600,1600,1600,12
|
|
20241024,130600,56773829,1606,1606,1606,1606,0
|
|
20241024,130500,56773829,1606,1606,1606,1606,0
|
|
20241024,130400,56773829,1606,1606,1606,1606,0
|
|
20241024,130300,56773829,1606,1606,1606,1606,0
|
|
20241024,130200,56773829,1606,1606,1606,1606,0
|
|
20241024,130100,56773829,1606,1606,1606,1606,0
|
|
20241024,130000,56773829,1606,1606,1606,1606,0
|
|
20241024,125900,56773829,1606,1606,1606,1606,170
|
|
20241024,125800,56500809,1606,1606,1606,1606,0
|
|
20241024,125700,56500809,1606,1606,1606,1606,0
|
|
20241024,125600,56500809,1606,1606,1606,1606,1
|
|
20241024,125500,56499203,1602,1602,1602,1602,0
|
|
20241024,125400,56499203,1602,1602,1602,1602,500
|
|
20241024,125300,55698203,1602,1602,1602,1602,0
|
|
20241024,125200,55698203,1602,1602,1602,1602,0
|
|
20241024,125100,55698203,1602,1602,1602,1602,0
|
|
20241024,125000,55698203,1602,1602,1602,1602,0
|
|
20241024,124900,55698203,1602,1602,1602,1602,348
|
|
20241024,124800,55140707,1602,1600,1602,1600,2
|
|
20241024,124700,55137505,1599,1599,1599,1599,0
|
|
20241024,124600,55137505,1599,1599,1599,1599,0
|
|
20241024,124500,55137505,1599,1599,1599,1599,0
|
|
20241024,124400,55137505,1599,1599,1599,1599,0
|
|
20241024,124300,55137505,1599,1599,1599,1599,0
|
|
20241024,124200,55137505,1599,1599,1599,1599,0
|
|
20241024,124100,55137505,1599,1599,1599,1599,0
|
|
20241024,124000,55137505,1599,1599,1599,1599,443
|
|
20241024,123900,54429148,1599,1599,1599,1599,0
|
|
20241024,123800,54429148,1599,1601,1601,1599,250
|
|
20241024,123700,54029361,1602,1602,1602,1602,0
|
|
20241024,123600,54029361,1602,1602,1602,1602,0
|
|
20241024,123500,54029361,1602,1602,1602,1602,0
|
|
20241024,123400,54029361,1602,1602,1602,1602,0
|
|
20241024,123300,54029361,1602,1602,1602,1602,0
|
|
20241024,123200,54029361,1602,1602,1602,1602,0
|
|
20241024,123100,54029361,1602,1602,1602,1602,0
|
|
20241024,123000,54029361,1602,1602,1602,1602,0
|
|
20241024,122900,54029361,1602,1602,1602,1602,0
|
|
20241024,122800,54029361,1602,1602,1602,1602,0
|
|
20241024,122700,54029361,1602,1602,1602,1602,0
|
|
20241024,122600,54029361,1602,1602,1602,1602,0
|
|
20241024,122500,54029361,1602,1602,1602,1602,0
|
|
20241024,122400,54029361,1602,1602,1602,1602,0
|
|
20241024,122300,54029361,1602,1602,1602,1602,1
|
|
20241024,122200,54027759,1602,1602,1602,1602,0
|
|
20241024,122100,54027759,1602,1602,1602,1602,0
|
|
20241024,122000,54027759,1602,1602,1602,1602,0
|
|
20241024,121900,54027759,1602,1602,1602,1602,0
|
|
20241024,121800,54027759,1602,1602,1602,1602,100
|
|
20241024,121700,53867559,1601,1601,1601,1601,0
|
|
20241024,121600,53867559,1601,1601,1601,1601,0
|
|
20241024,121500,53867559,1601,1601,1601,1601,0
|
|
20241024,121400,53867559,1601,1601,1601,1601,55
|
|
20241024,121300,53779504,1602,1602,1602,1602,0
|
|
20241024,121200,53779504,1602,1602,1602,1602,0
|
|
20241024,121100,53779504,1602,1602,1602,1602,0
|
|
20241024,121000,53779504,1602,1602,1602,1602,0
|
|
20241024,120900,53779504,1602,1602,1602,1602,0
|
|
20241024,120800,53779504,1602,1602,1602,1602,0
|
|
20241024,120700,53779504,1602,1602,1602,1602,0
|
|
20241024,120600,53779504,1602,1602,1602,1602,0
|
|
20241024,120500,53779504,1602,1602,1602,1602,0
|
|
20241024,120400,53779504,1602,1602,1602,1602,0
|
|
20241024,120300,53779504,1602,1602,1602,1602,0
|
|
20241024,120200,53779504,1602,1602,1602,1602,0
|
|
20241024,120100,53779504,1602,1602,1602,1602,7
|
|
20241024,120000,53768290,1602,1602,1602,1602,2
|
|
20241024,115900,53765086,1600,1600,1600,1600,0
|
|
20241024,115800,53765086,1600,1600,1600,1600,152
|
|
20241024,115700,53521886,1600,1600,1600,1600,0
|
|
20241024,115600,53521886,1600,1600,1600,1600,0
|
|
20241024,115500,53521886,1600,1600,1600,1600,1
|
|
20241024,115400,53520286,1601,1601,1601,1601,0
|
|
20241024,115300,53520286,1601,1601,1601,1601,0
|
|
20241024,115200,53520286,1601,1601,1601,1601,115
|
|
20241024,115100,53336171,1602,1602,1602,1602,0
|
|
20241024,115000,53336171,1602,1602,1602,1602,0
|
|
20241024,114900,53336171,1602,1602,1602,1602,0
|
|
20241024,114800,53336171,1602,1602,1602,1602,0
|
|
20241024,114700,53336171,1602,1602,1602,1602,0
|
|
20241024,114600,53336171,1602,1602,1602,1602,5
|
|
20241024,114500,53328161,1602,1602,1602,1602,0
|
|
20241024,114400,53328161,1602,1602,1602,1602,10
|
|
20241024,114300,53312141,1602,1602,1602,1602,45
|
|
20241024,114200,53240051,1602,1602,1602,1602,80
|
|
20241024,114100,53111891,1602,1602,1602,1602,0
|
|
20241024,114000,53111891,1602,1602,1602,1602,0
|
|
20241024,113900,53111891,1602,1602,1602,1602,2
|
|
20241024,113800,53108687,1602,1602,1602,1602,0
|
|
20241024,113700,53108687,1602,1602,1602,1602,20
|
|
20241024,113600,53076647,1603,1603,1603,1603,1
|
|
20241024,113500,53075044,1603,1603,1603,1603,13
|
|
20241024,113400,53054205,1606,1606,1606,1606,6
|
|
20241024,113300,53044569,1607,1607,1607,1607,0
|
|
20241024,113200,53044569,1607,1607,1607,1607,0
|
|
20241024,113100,53044569,1607,1607,1607,1607,0
|
|
20241024,113000,53044569,1607,1607,1607,1607,0
|
|
20241024,112900,53044569,1607,1607,1607,1607,100
|
|
20241024,112800,52883869,1607,1607,1607,1607,0
|
|
20241024,112700,52883869,1607,1607,1607,1607,0
|
|
20241024,112600,52883869,1607,1607,1607,1607,0
|
|
20241024,112500,52883869,1607,1607,1607,1607,0
|
|
20241024,112400,52883869,1607,1607,1607,1607,0
|
|
20241024,112300,52883869,1607,1607,1607,1607,0
|
|
20241024,112200,52883869,1607,1607,1607,1607,0
|
|
20241024,112100,52883869,1607,1607,1607,1607,0
|
|
20241024,112000,52883869,1607,1607,1607,1607,0
|
|
20241024,111900,52883869,1607,1607,1607,1607,0
|
|
20241024,111800,52883869,1607,1607,1607,1607,0
|
|
20241024,111700,52883869,1607,1607,1607,1607,0
|
|
20241024,111600,52883869,1607,1607,1607,1607,2
|
|
20241024,111500,52880655,1600,1600,1600,1600,0
|
|
20241024,111400,52880655,1600,1600,1600,1600,0
|
|
20241024,111300,52880655,1600,1600,1600,1600,0
|
|
20241024,111200,52880655,1600,1600,1600,1600,0
|
|
20241024,111100,52880655,1600,1600,1600,1600,0
|
|
20241024,111000,52880655,1600,1600,1600,1600,0
|
|
20241024,110900,52880655,1600,1600,1600,1600,0
|
|
20241024,110800,52880655,1600,1600,1600,1600,0
|
|
20241024,110700,52880655,1600,1600,1600,1600,0
|
|
20241024,110600,52880655,1600,1600,1600,1600,10
|
|
20241024,110500,52864655,1607,1607,1607,1607,100
|
|
20241024,110400,52703955,1607,1607,1607,1607,0
|
|
20241024,110300,52703955,1607,1607,1607,1607,1
|
|
20241024,110200,52702348,1598,1598,1598,1598,0
|
|
20241024,110100,52702348,1598,1598,1598,1598,0
|
|
20241024,110000,52702348,1598,1598,1598,1598,0
|
|
20241024,105900,52702348,1598,1598,1598,1598,0
|
|
20241024,105800,52702348,1598,1598,1598,1598,0
|
|
20241024,105700,52702348,1598,1598,1598,1598,0
|
|
20241024,105600,52702348,1598,1598,1598,1598,0
|
|
20241024,105500,52702348,1598,1598,1598,1598,1
|
|
20241024,105400,52700750,1609,1609,1609,1609,0
|
|
20241024,105300,52700750,1609,1609,1609,1609,0
|
|
20241024,105200,52700750,1609,1609,1609,1609,0
|
|
20241024,105100,52700750,1609,1609,1609,1609,0
|
|
20241024,105000,52700750,1609,1609,1609,1609,0
|
|
20241024,104900,52700750,1609,1601,1609,1601,3
|
|
20241024,104800,52695939,1599,1599,1599,1599,0
|
|
20241024,104700,52695939,1599,1600,1600,1599,572
|
|
20241024,104600,51781310,1600,1600,1600,1600,0
|
|
20241024,104500,51781310,1600,1600,1600,1600,0
|
|
20241024,104400,51781310,1600,1600,1600,1600,0
|
|
20241024,104300,51781310,1600,1605,1605,1600,95
|
|
20241024,104200,51629212,1616,1616,1616,1616,0
|
|
20241024,104100,51629212,1616,1616,1616,1616,0
|
|
20241024,104000,51629212,1616,1616,1616,1616,0
|
|
20241024,103900,51629212,1616,1616,1616,1616,0
|
|
20241024,103800,51629212,1616,1616,1616,1616,0
|
|
20241024,103700,51629212,1616,1616,1616,1616,0
|
|
20241024,103600,51629212,1616,1616,1616,1616,0
|
|
20241024,103500,51629212,1616,1616,1616,1616,1
|
|
20241024,103400,51627596,1616,1616,1616,1616,0
|
|
20241024,103300,51627596,1616,1603,1616,1603,1339
|
|
20241024,103200,49481166,1600,1600,1600,1600,0
|
|
20241024,103100,49481166,1600,1600,1600,1600,0
|
|
20241024,103000,49481166,1600,1600,1600,1600,0
|
|
20241024,102900,49481166,1600,1600,1600,1600,21
|
|
20241024,102800,49447566,1600,1600,1600,1600,1
|
|
20241024,102700,49445966,1603,1603,1603,1603,0
|
|
20241024,102600,49445966,1603,1603,1603,1603,0
|
|
20241024,102500,49445966,1603,1603,1603,1603,0
|
|
20241024,102400,49445966,1603,1603,1603,1603,0
|
|
20241024,102300,49445966,1603,1603,1603,1603,0
|
|
20241024,102200,49445966,1603,1602,1603,1602,162
|
|
20241024,102100,49186441,1603,1603,1603,1603,9
|
|
20241024,102000,49172014,1602,1602,1602,1602,0
|
|
20241024,101900,49172014,1602,1602,1602,1602,0
|
|
20241024,101800,49172014,1602,1602,1602,1602,0
|
|
20241024,101700,49172014,1602,1602,1602,1602,0
|
|
20241024,101600,49172014,1602,1602,1602,1602,0
|
|
20241024,101500,49172014,1602,1602,1602,1602,18
|
|
20241024,101400,49143178,1602,1602,1602,1602,0
|
|
20241024,101300,49143178,1602,1602,1602,1601,17
|
|
20241024,101200,49115946,1599,1599,1599,1599,0
|
|
20241024,101100,49115946,1599,1599,1599,1599,93
|
|
20241024,101000,48967239,1602,1602,1602,1602,5
|
|
20241024,100900,48959229,1602,1602,1602,1602,1
|
|
20241024,100800,48957627,1602,1602,1602,1602,0
|
|
20241024,100700,48957627,1602,1602,1602,1602,0
|
|
20241024,100600,48957627,1602,1602,1602,1602,0
|
|
20241024,100500,48957627,1602,1602,1602,1602,11
|
|
20241024,100400,48940005,1600,1600,1600,1600,6
|
|
20241024,100300,48930405,1600,1600,1600,1600,1
|
|
20241024,100200,48928805,1600,1600,1600,1600,5
|
|
20241024,100100,48920805,1600,1599,1600,1599,405
|
|
20241024,100000,48272810,1599,1595,1599,1595,2151
|
|
20241024,095900,44833495,1595,1595,1595,1595,160
|
|
20241024,095800,44578295,1595,1595,1595,1595,0
|
|
20241024,095700,44578295,1595,1595,1595,1595,0
|
|
20241024,095600,44578295,1595,1595,1595,1595,0
|
|
20241024,095500,44578295,1595,1595,1595,1595,0
|
|
20241024,095400,44578295,1595,1595,1595,1595,0
|
|
20241024,095300,44578295,1595,1595,1595,1595,0
|
|
20241024,095200,44578295,1595,1595,1595,1595,0
|
|
20241024,095100,44578295,1595,1595,1595,1595,0
|
|
20241024,095000,44578295,1595,1595,1595,1595,57
|
|
20241024,094900,44487380,1595,1595,1595,1595,0
|
|
20241024,094800,44487380,1595,1595,1595,1595,0
|
|
20241024,094700,44487380,1595,1595,1595,1595,1
|
|
20241024,094600,44485785,1595,1595,1595,1595,551
|
|
20241024,094500,43606940,1595,1595,1595,1595,0
|
|
20241024,094400,43606940,1595,1592,1595,1592,256
|
|
20241024,094300,43198626,1592,1591,1592,1591,47
|
|
20241024,094200,43123804,1591,1586,1591,1586,146
|
|
20241024,094100,42891913,1592,1592,1592,1592,3
|
|
20241024,094000,42887137,1584,1584,1584,1584,0
|
|
20241024,093900,42887137,1584,1584,1584,1584,0
|
|
20241024,093800,42887137,1584,1589,1589,1584,3335
|
|
20241024,093700,37603142,1589,1589,1589,1589,0
|
|
20241024,093600,37603142,1589,1589,1589,1589,0
|
|
20241024,093500,37603142,1589,1589,1589,1589,0
|
|
20241024,093400,37603142,1589,1589,1589,1589,0
|
|
20241024,093300,37603142,1589,1595,1595,1589,23
|
|
20241024,093200,37566565,1595,1595,1595,1595,0
|
|
20241024,093100,37566565,1595,1595,1595,1595,0
|
|
20241024,093000,37566565,1595,1595,1595,1595,0
|
|
20241024,092900,37566565,1595,1595,1595,1595,3
|
|
20241024,092800,37561780,1584,1593,1593,1584,4308
|
|
20241024,092700,30717129,1595,1595,1595,1595,0
|
|
20241024,092600,30717129,1595,1595,1595,1595,60
|
|
20241024,092500,30621429,1591,1591,1591,1591,201
|
|
20241024,092400,30301638,1590,1590,1590,1590,0
|
|
20241024,092300,30301638,1590,1599,1599,1590,2312
|
|
20241024,092200,26622703,1599,1599,1599,1599,2
|
|
20241024,092100,26619505,1598,1600,1600,1598,6
|
|
20241024,092000,26609915,1600,1605,1605,1600,1009
|
|
20241024,091900,24995510,1600,1599,1600,1599,2
|
|
20241024,091800,24992311,1599,1598,1607,1585,1220
|
|
20241024,091700,23053340,1599,1600,1601,1599,50
|
|
20241024,091600,22973377,1600,1601,1601,1600,316
|
|
20241024,091500,22467583,1600,1600,1600,1600,0
|
|
20241024,091400,22467583,1600,1600,1600,1600,0
|
|
20241024,091300,22467583,1600,1600,1600,1600,0
|
|
20241024,091200,22467583,1600,1600,1600,1600,0
|
|
20241024,091100,22467583,1600,1600,1600,1600,0
|
|
20241024,091000,22467583,1600,1601,1601,1600,6764
|
|
20241024,090900,11645081,1601,1609,1609,1601,102
|
|
20241024,090800,11481516,1611,1611,1611,1611,5
|
|
20241024,090700,11473461,1611,1611,1611,1611,1
|
|
20241024,090600,11471850,1602,1602,1602,1602,210
|
|
20241024,090500,11135430,1602,1616,1616,1602,185
|
|
20241024,090400,10838752,1616,1615,1616,1600,2333
|
|
20241024,090300,7082468,1617,1615,1617,1615,53
|
|
20241024,090200,6996869,1615,1615,1615,1615,0
|
|
20241024,090100,6996869,1615,1615,1615,1615,461
|
|
20241024,090000,6252354,1616,1616,1619,1616,3869
|