588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184500,146106258,1609,1609,1609,1609,352
|
|
20241007,184400,146106258,1609,1609,1609,1609,0
|
|
20241007,184300,146106258,1609,1609,1609,1609,0
|
|
20241007,184200,146106258,1609,1609,1609,1609,0
|
|
20241007,184100,146106258,1609,1609,1609,1609,0
|
|
20241007,184000,146106258,1609,1609,1609,1609,0
|
|
20241007,183900,146106258,1609,1609,1609,1609,0
|
|
20241007,183800,146106258,1609,1609,1609,1609,0
|
|
20241007,183700,146106258,1609,1609,1609,1609,0
|
|
20241007,183600,146106258,1609,1609,1609,1609,0
|
|
20241007,183500,146106258,1609,1609,1609,1609,0
|
|
20241007,183400,146106258,1609,1609,1609,1609,0
|
|
20241007,183300,146106258,1609,1609,1609,1609,0
|
|
20241007,183200,146106258,1609,1609,1609,1609,0
|
|
20241007,183100,146106258,1609,1609,1609,1609,0
|
|
20241007,183000,146106258,1609,1609,1609,1609,0
|
|
20241007,182900,146106258,1609,1609,1609,1609,0
|
|
20241007,182800,146106258,1609,1609,1609,1609,0
|
|
20241007,182700,146106258,1609,1609,1609,1609,0
|
|
20241007,182600,146106258,1609,1609,1609,1609,0
|
|
20241007,182500,146106258,1609,1609,1609,1609,0
|
|
20241007,182400,146106258,1609,1609,1609,1609,0
|
|
20241007,182300,146106258,1609,1609,1609,1609,0
|
|
20241007,182200,146106258,1609,1609,1609,1609,0
|
|
20241007,182100,146106258,1609,1609,1609,1609,0
|
|
20241007,182000,146106258,1609,1609,1609,1609,0
|
|
20241007,181900,146106258,1609,1609,1609,1609,0
|
|
20241007,181800,146106258,1609,1609,1609,1609,0
|
|
20241007,181700,146106258,1609,1609,1609,1609,0
|
|
20241007,181600,146106258,1609,1609,1609,1609,0
|
|
20241007,181500,146106258,1609,1609,1609,1609,352
|
|
20241007,181400,146106258,1609,1609,1609,1609,0
|
|
20241007,181300,146106258,1609,1609,1609,1609,0
|
|
20241007,181200,146106258,1609,1609,1609,1609,0
|
|
20241007,181100,146106258,1609,1609,1609,1609,0
|
|
20241007,181000,146106258,1609,1609,1609,1609,0
|
|
20241007,180900,146106258,1609,1609,1609,1609,0
|
|
20241007,180800,146106258,1609,1609,1609,1609,0
|
|
20241007,180700,146106258,1609,1609,1609,1609,0
|
|
20241007,180600,146106258,1609,1609,1609,1609,0
|
|
20241007,180500,146106258,1609,1609,1609,1609,0
|
|
20241007,180400,146106258,1609,1609,1609,1609,0
|
|
20241007,180300,146106258,1609,1609,1609,1609,0
|
|
20241007,180200,146106258,1609,1609,1609,1609,0
|
|
20241007,180100,146106258,1609,1609,1609,1609,0
|
|
20241007,180000,146106258,1609,1609,1609,1609,0
|
|
20241007,175900,146106258,1609,1609,1609,1609,0
|
|
20241007,175800,146106258,1609,1609,1609,1609,0
|
|
20241007,175700,146106258,1609,1609,1609,1609,0
|
|
20241007,175600,146106258,1609,1609,1609,1609,0
|
|
20241007,175500,146106258,1609,1609,1609,1609,0
|
|
20241007,175400,146106258,1609,1609,1609,1609,0
|
|
20241007,175300,146106258,1609,1609,1609,1609,0
|
|
20241007,175200,146106258,1609,1609,1609,1609,0
|
|
20241007,175100,146106258,1609,1609,1609,1609,0
|
|
20241007,175000,146106258,1609,1609,1609,1609,0
|
|
20241007,174900,146106258,1609,1609,1609,1609,0
|
|
20241007,174800,146106258,1609,1609,1609,1609,0
|
|
20241007,174700,146106258,1609,1609,1609,1609,0
|
|
20241007,174600,146106258,1609,1609,1609,1609,0
|
|
20241007,174500,146106258,1609,1609,1609,1609,352
|
|
20241007,174400,146106258,1609,1609,1609,1609,0
|
|
20241007,174300,146106258,1609,1609,1609,1609,0
|
|
20241007,174200,146106258,1609,1609,1609,1609,0
|
|
20241007,174100,146106258,1609,1609,1609,1609,0
|
|
20241007,174000,146106258,1609,1609,1609,1609,0
|
|
20241007,173900,146106258,1609,1609,1609,1609,0
|
|
20241007,173800,146106258,1609,1609,1609,1609,0
|
|
20241007,173700,146106258,1609,1609,1609,1609,0
|
|
20241007,173600,146106258,1609,1609,1609,1609,0
|
|
20241007,173500,146106258,1609,1609,1609,1609,0
|
|
20241007,173400,146106258,1609,1609,1609,1609,0
|
|
20241007,173300,146106258,1609,1609,1609,1609,0
|
|
20241007,173200,146106258,1609,1609,1609,1609,0
|
|
20241007,173100,146106258,1609,1609,1609,1609,0
|
|
20241007,173000,146106258,1609,1609,1609,1609,0
|
|
20241007,172900,146106258,1609,1609,1609,1609,0
|
|
20241007,172800,146106258,1609,1609,1609,1609,0
|
|
20241007,172700,146106258,1609,1609,1609,1609,0
|
|
20241007,172600,146106258,1609,1609,1609,1609,0
|
|
20241007,172500,146106258,1609,1609,1609,1609,0
|
|
20241007,172400,146106258,1609,1609,1609,1609,0
|
|
20241007,172300,146106258,1609,1609,1609,1609,0
|
|
20241007,172200,146106258,1609,1609,1609,1609,0
|
|
20241007,172100,146106258,1609,1609,1609,1609,0
|
|
20241007,172000,146106258,1609,1609,1609,1609,0
|
|
20241007,171900,146106258,1609,1609,1609,1609,0
|
|
20241007,171800,146106258,1609,1609,1609,1609,0
|
|
20241007,171700,146106258,1609,1609,1609,1609,0
|
|
20241007,171600,146106258,1609,1609,1609,1609,0
|
|
20241007,171500,146106258,1609,1609,1609,1609,352
|
|
20241007,171400,146106258,1609,1609,1609,1609,0
|
|
20241007,171300,146106258,1609,1609,1609,1609,0
|
|
20241007,171200,146106258,1609,1609,1609,1609,0
|
|
20241007,171100,146106258,1609,1609,1609,1609,0
|
|
20241007,171000,146106258,1609,1609,1609,1609,0
|
|
20241007,170900,146106258,1609,1609,1609,1609,0
|
|
20241007,170800,146106258,1609,1609,1609,1609,0
|
|
20241007,170700,146106258,1609,1609,1609,1609,0
|
|
20241007,170600,146106258,1609,1609,1609,1609,0
|
|
20241007,170500,146106258,1609,1609,1609,1609,0
|
|
20241007,170400,146106258,1609,1609,1609,1609,0
|
|
20241007,170300,146106258,1609,1609,1609,1609,0
|
|
20241007,170200,146106258,1609,1609,1609,1609,0
|
|
20241007,170100,146106258,1609,1609,1609,1609,0
|
|
20241007,170000,146106258,1609,1609,1609,1609,0
|
|
20241007,165900,146106258,1609,1609,1609,1609,0
|
|
20241007,165800,146106258,1609,1609,1609,1609,0
|
|
20241007,165700,146106258,1609,1609,1609,1609,0
|
|
20241007,165600,146106258,1609,1609,1609,1609,0
|
|
20241007,165500,146106258,1609,1609,1609,1609,0
|
|
20241007,165400,146106258,1609,1609,1609,1609,0
|
|
20241007,165300,146106258,1609,1609,1609,1609,0
|
|
20241007,165200,146106258,1609,1609,1609,1609,0
|
|
20241007,165100,146106258,1609,1609,1609,1609,0
|
|
20241007,165000,146106258,1609,1609,1609,1609,0
|
|
20241007,164900,146106258,1609,1609,1609,1609,0
|
|
20241007,164800,146106258,1609,1609,1609,1609,0
|
|
20241007,164700,146106258,1609,1609,1609,1609,0
|
|
20241007,164600,146106258,1609,1609,1609,1609,0
|
|
20241007,164500,146106258,1609,1609,1609,1609,352
|
|
20241007,164400,146106258,1609,1609,1609,1609,0
|
|
20241007,164300,146106258,1609,1609,1609,1609,0
|
|
20241007,164200,146106258,1609,1609,1609,1609,0
|
|
20241007,164100,146106258,1609,1609,1609,1609,0
|
|
20241007,164000,146106258,1609,1609,1609,1609,0
|
|
20241007,163900,146106258,1609,1609,1609,1609,0
|
|
20241007,163800,146106258,1609,1609,1609,1609,0
|
|
20241007,163700,146106258,1609,1609,1609,1609,0
|
|
20241007,163600,146106258,1609,1609,1609,1609,0
|
|
20241007,163500,146106258,1609,1609,1609,1609,0
|
|
20241007,163400,146106258,1609,1609,1609,1609,0
|
|
20241007,163300,146106258,1609,1609,1609,1609,0
|
|
20241007,163200,146106258,1609,1609,1609,1609,0
|
|
20241007,163100,146106258,1609,1609,1609,1609,0
|
|
20241007,163000,146106258,1609,1609,1609,1609,0
|
|
20241007,162900,146106258,1609,1609,1609,1609,0
|
|
20241007,162800,146106258,1609,1609,1609,1609,0
|
|
20241007,162700,146106258,1609,1609,1609,1609,0
|
|
20241007,162600,146106258,1609,1609,1609,1609,0
|
|
20241007,162500,146106258,1609,1609,1609,1609,0
|
|
20241007,162400,146106258,1609,1609,1609,1609,0
|
|
20241007,162300,146106258,1609,1609,1609,1609,0
|
|
20241007,162200,146106258,1609,1609,1609,1609,0
|
|
20241007,162100,146106258,1609,1609,1609,1609,0
|
|
20241007,162000,146106258,1609,1609,1609,1609,0
|
|
20241007,161900,146106258,1609,1609,1609,1609,0
|
|
20241007,161800,146106258,1609,1609,1609,1609,0
|
|
20241007,161700,146106258,1609,1609,1609,1609,0
|
|
20241007,161600,146106258,1609,1609,1609,1609,0
|
|
20241007,161500,146106258,1609,1609,1609,1609,352
|
|
20241007,161400,146106258,1609,1609,1609,1609,0
|
|
20241007,161300,146106258,1609,1609,1609,1609,0
|
|
20241007,161200,146106258,1609,1609,1609,1609,0
|
|
20241007,161100,146106258,1609,1609,1609,1609,0
|
|
20241007,161000,146106258,1609,1609,1609,1609,0
|
|
20241007,160900,146106258,1609,1609,1609,1609,0
|
|
20241007,160800,146106258,1609,1609,1609,1609,0
|
|
20241007,160700,146106258,1609,1609,1609,1609,0
|
|
20241007,160600,146106258,1609,1609,1609,1609,0
|
|
20241007,160500,146106258,1609,1609,1609,1609,0
|
|
20241007,160400,146106258,1609,1609,1609,1609,0
|
|
20241007,160300,146106258,1609,1609,1609,1609,0
|
|
20241007,160200,146106258,1609,1609,1609,1609,0
|
|
20241007,160100,146106258,1609,1609,1609,1609,0
|
|
20241007,160000,146106258,1609,1609,1609,1609,0
|
|
20241007,155900,146106258,1609,1609,1609,1609,0
|
|
20241007,155800,146106258,1609,1609,1609,1609,0
|
|
20241007,155700,146106258,1609,1609,1609,1609,0
|
|
20241007,155600,146106258,1609,1609,1609,1609,0
|
|
20241007,155500,146106258,1609,1609,1609,1609,0
|
|
20241007,155400,146106258,1609,1609,1609,1609,0
|
|
20241007,155300,146106258,1609,1609,1609,1609,0
|
|
20241007,155200,146106258,1609,1609,1609,1609,0
|
|
20241007,155100,146106258,1609,1609,1609,1609,0
|
|
20241007,155000,146106258,1609,1609,1609,1609,0
|
|
20241007,154900,146106258,1609,1609,1609,1609,0
|
|
20241007,154800,146106258,1609,1609,1609,1609,0
|
|
20241007,154700,146106258,1609,1609,1609,1609,0
|
|
20241007,154600,146106258,1609,1609,1609,1609,0
|
|
20241007,154500,146106258,1609,1609,1609,1609,352
|
|
20241007,154400,146106258,1609,1609,1609,1609,0
|
|
20241007,154300,146106258,1609,1609,1609,1609,0
|
|
20241007,154200,146106258,1609,1609,1609,1609,0
|
|
20241007,154100,146106258,1609,1609,1609,1609,0
|
|
20241007,154000,146106258,1609,1609,1609,1609,0
|
|
20241007,153900,146106258,1609,1609,1609,1609,0
|
|
20241007,153800,146106258,1609,1609,1609,1609,0
|
|
20241007,153700,146106258,1609,1609,1609,1609,0
|
|
20241007,153600,146106258,1609,1609,1609,1609,0
|
|
20241007,153500,146106258,1609,1609,1609,1609,0
|
|
20241007,153400,146106258,1609,1609,1609,1609,0
|
|
20241007,153300,146106258,1609,1609,1609,1609,0
|
|
20241007,153200,146106258,1609,1609,1609,1609,0
|
|
20241007,153100,146106258,1609,1609,1609,1609,0
|
|
20241007,153000,146106258,1609,1609,1609,1609,352
|
|
20241007,152900,145539890,1609,1609,1609,1609,0
|
|
20241007,152800,145539890,1609,1609,1609,1609,0
|
|
20241007,152700,145539890,1609,1609,1609,1609,0
|
|
20241007,152600,145539890,1609,1609,1609,1609,0
|
|
20241007,152500,145539890,1609,1609,1609,1609,0
|
|
20241007,152400,145539890,1609,1609,1609,1609,0
|
|
20241007,152300,145539890,1609,1609,1609,1609,0
|
|
20241007,152200,145539890,1609,1609,1609,1609,0
|
|
20241007,152100,145539890,1609,1609,1609,1609,0
|
|
20241007,152000,145539890,1609,1609,1609,1609,0
|
|
20241007,151900,145539890,1609,1608,1609,1608,156
|
|
20241007,151800,145289041,1609,1609,1609,1609,0
|
|
20241007,151700,145289041,1609,1609,1609,1609,0
|
|
20241007,151600,145289041,1609,1609,1609,1609,0
|
|
20241007,151500,145289041,1609,1609,1609,1609,0
|
|
20241007,151400,145289041,1609,1609,1609,1609,0
|
|
20241007,151300,145289041,1609,1609,1609,1609,0
|
|
20241007,151200,145289041,1609,1604,1609,1604,1065
|
|
20241007,151100,143580561,1609,1609,1609,1609,93
|
|
20241007,151000,143430924,1609,1609,1609,1603,2482
|
|
20241007,150900,139449107,1604,1604,1604,1604,188
|
|
20241007,150800,139147555,1609,1609,1609,1609,0
|
|
20241007,150700,139147555,1609,1606,1609,1606,1980
|
|
20241007,150600,135967672,1609,1609,1609,1609,1
|
|
20241007,150500,135966063,1609,1609,1609,1609,0
|
|
20241007,150400,135966063,1609,1609,1609,1609,43
|
|
20241007,150300,135896876,1609,1609,1609,1609,38
|
|
20241007,150200,135835734,1609,1606,1609,1606,142
|
|
20241007,150100,135607406,1609,1610,1610,1609,508
|
|
20241007,150000,134790033,1609,1609,1609,1609,2
|
|
20241007,145900,134786815,1609,1609,1609,1609,1
|
|
20241007,145800,134785206,1612,1609,1612,1609,2
|
|
20241007,145700,134781985,1612,1612,1612,1612,1
|
|
20241007,145600,134780373,1612,1612,1612,1612,1550
|
|
20241007,145500,132281773,1613,1613,1613,1613,400
|
|
20241007,145400,131636573,1613,1612,1613,1612,3
|
|
20241007,145300,131631736,1613,1608,1613,1608,13851
|
|
20241007,145200,109339766,1609,1608,1609,1608,1470
|
|
20241007,145100,106975825,1608,1606,1608,1606,2870
|
|
20241007,145000,102363698,1607,1607,1607,1607,1
|
|
20241007,144900,102362091,1606,1606,1606,1606,373
|
|
20241007,144800,101763053,1606,1606,1606,1606,4
|
|
20241007,144700,101756629,1606,1605,1606,1605,5266
|
|
20241007,144600,93302433,1606,1605,1606,1605,1245
|
|
20241007,144500,91304207,1605,1605,1605,1605,510
|
|
20241007,144400,90485657,1605,1605,1605,1605,246
|
|
20241007,144300,90090827,1605,1605,1605,1605,1
|
|
20241007,144200,90089222,1606,1606,1606,1606,0
|
|
20241007,144100,90089222,1606,1606,1606,1605,269
|
|
20241007,144000,89657210,1605,1605,1605,1605,361
|
|
20241007,143900,89077805,1605,1605,1605,1605,196
|
|
20241007,143800,88763225,1605,1600,1605,1600,18
|
|
20241007,143700,88734340,1605,1605,1605,1605,0
|
|
20241007,143600,88734340,1605,1605,1605,1605,0
|
|
20241007,143500,88734340,1605,1605,1605,1600,2835
|
|
20241007,143400,84194183,1605,1605,1605,1605,100
|
|
20241007,143300,84033683,1605,1605,1605,1605,1
|
|
20241007,143200,84032078,1604,1605,1605,1604,227
|
|
20241007,143100,83667843,1605,1605,1605,1605,2611
|
|
20241007,143000,79477188,1605,1605,1605,1605,0
|
|
20241007,142900,79477188,1605,1605,1605,1605,0
|
|
20241007,142800,79477188,1605,1604,1605,1604,91
|
|
20241007,142700,79331223,1604,1604,1604,1604,0
|
|
20241007,142600,79331223,1604,1602,1604,1602,929
|
|
20241007,142500,77841109,1602,1604,1604,1602,1801
|
|
20241007,142400,74952307,1604,1604,1604,1604,0
|
|
20241007,142300,74952307,1604,1602,1604,1602,3
|
|
20241007,142200,74947497,1603,1603,1603,1603,0
|
|
20241007,142100,74947497,1603,1602,1603,1602,748
|
|
20241007,142000,73748454,1603,1603,1603,1603,1027
|
|
20241007,141900,72102173,1603,1603,1603,1603,0
|
|
20241007,141800,72102173,1603,1603,1603,1603,0
|
|
20241007,141700,72102173,1603,1603,1603,1603,1
|
|
20241007,141600,72100570,1602,1602,1602,1602,0
|
|
20241007,141500,72100570,1602,1602,1602,1602,40
|
|
20241007,141400,72036490,1603,1603,1603,1603,1
|
|
20241007,141300,72034887,1602,1602,1602,1602,0
|
|
20241007,141200,72034887,1602,1602,1602,1602,20
|
|
20241007,141100,72002847,1603,1603,1603,1603,0
|
|
20241007,141000,72002847,1603,1602,1603,1602,251
|
|
20241007,140900,71600744,1601,1601,1601,1601,1
|
|
20241007,140800,71599143,1601,1601,1601,1601,1
|
|
20241007,140700,71597542,1601,1601,1602,1601,1114
|
|
20241007,140600,69814027,1601,1601,1601,1601,0
|
|
20241007,140500,69814027,1601,1601,1601,1601,0
|
|
20241007,140400,69814027,1601,1600,1601,1600,2
|
|
20241007,140300,69810826,1601,1601,1601,1601,0
|
|
20241007,140200,69810826,1601,1601,1601,1601,0
|
|
20241007,140100,69810826,1601,1601,1601,1601,0
|
|
20241007,140000,69810826,1601,1601,1601,1601,0
|
|
20241007,135900,69810826,1601,1601,1601,1601,501
|
|
20241007,135800,69008725,1601,1601,1601,1601,0
|
|
20241007,135700,69008725,1601,1601,1601,1601,0
|
|
20241007,135600,69008725,1601,1601,1601,1601,1
|
|
20241007,135500,69007124,1600,1600,1600,1600,2031
|
|
20241007,135400,65757524,1600,1600,1600,1600,0
|
|
20241007,135300,65757524,1600,1600,1600,1600,1001
|
|
20241007,135200,64155924,1599,1600,1600,1599,2
|
|
20241007,135100,64152725,1599,1599,1599,1599,1
|
|
20241007,135000,64151126,1600,1600,1600,1600,0
|
|
20241007,134900,64151126,1600,1599,1600,1599,1091
|
|
20241007,134800,62406616,1600,1600,1600,1600,42
|
|
20241007,134700,62339416,1599,1600,1600,1599,189
|
|
20241007,134600,62037017,1600,1600,1600,1600,0
|
|
20241007,134500,62037017,1600,1600,1600,1600,111
|
|
20241007,134400,61859417,1600,1599,1600,1599,629
|
|
20241007,134300,60853019,1599,1599,1599,1599,60
|
|
20241007,134200,60757079,1600,1600,1600,1600,1
|
|
20241007,134100,60755479,1600,1600,1600,1600,0
|
|
20241007,134000,60755479,1600,1600,1600,1600,1123
|
|
20241007,133900,58958679,1600,1600,1600,1600,10
|
|
20241007,133800,58942679,1600,1600,1600,1600,1
|
|
20241007,133700,58941079,1599,1599,1599,1599,0
|
|
20241007,133600,58941079,1599,1599,1599,1599,1
|
|
20241007,133500,58939480,1600,1599,1600,1599,2
|
|
20241007,133400,58936281,1600,1600,1600,1600,1
|
|
20241007,133300,58934681,1599,1599,1599,1599,0
|
|
20241007,133200,58934681,1599,1599,1599,1599,1
|
|
20241007,133100,58933082,1600,1600,1600,1600,1001
|
|
20241007,133000,57331482,1600,1600,1600,1600,1
|
|
20241007,132900,57329882,1600,1600,1600,1600,0
|
|
20241007,132800,57329882,1600,1600,1600,1600,0
|
|
20241007,132700,57329882,1600,1600,1600,1600,0
|
|
20241007,132600,57329882,1600,1600,1600,1600,0
|
|
20241007,132500,57329882,1600,1600,1600,1600,0
|
|
20241007,132400,57329882,1600,1599,1600,1599,2
|
|
20241007,132300,57326683,1600,1600,1600,1600,0
|
|
20241007,132200,57326683,1600,1600,1600,1600,0
|
|
20241007,132100,57326683,1600,1600,1600,1600,75
|
|
20241007,132000,57206683,1600,1600,1600,1600,125
|
|
20241007,131900,57006683,1600,1600,1600,1599,99
|
|
20241007,131800,56848284,1600,1599,1600,1599,3
|
|
20241007,131700,56843485,1599,1599,1599,1599,1
|
|
20241007,131600,56841886,1600,1600,1600,1600,184
|
|
20241007,131500,56547486,1600,1600,1600,1600,0
|
|
20241007,131400,56547486,1600,1600,1600,1600,10
|
|
20241007,131300,56531486,1600,1600,1600,1600,500
|
|
20241007,131200,55731486,1600,1600,1600,1600,1
|
|
20241007,131100,55729886,1599,1600,1600,1599,64
|
|
20241007,131000,55627546,1600,1600,1600,1600,1
|
|
20241007,130900,55625946,1599,1601,1601,1599,901
|
|
20241007,130800,54185207,1599,1599,1599,1599,0
|
|
20241007,130700,54185207,1599,1599,1599,1599,0
|
|
20241007,130600,54185207,1599,1599,1599,1599,1
|
|
20241007,130500,54183608,1601,1601,1601,1601,0
|
|
20241007,130400,54183608,1601,1601,1601,1601,0
|
|
20241007,130300,54183608,1601,1601,1601,1601,0
|
|
20241007,130200,54183608,1601,1599,1601,1599,4
|
|
20241007,130100,54177208,1599,1599,1599,1599,1
|
|
20241007,130000,54175609,1599,1599,1599,1599,150
|
|
20241007,125900,53935759,1599,1599,1599,1599,0
|
|
20241007,125800,53935759,1599,1599,1599,1599,0
|
|
20241007,125700,53935759,1599,1599,1599,1599,0
|
|
20241007,125600,53935759,1599,1599,1599,1599,0
|
|
20241007,125500,53935759,1599,1599,1599,1599,1
|
|
20241007,125400,53934160,1599,1600,1600,1599,70
|
|
20241007,125300,53822194,1600,1600,1600,1600,0
|
|
20241007,125200,53822194,1600,1600,1600,1600,0
|
|
20241007,125100,53822194,1600,1600,1600,1600,440
|
|
20241007,125000,53118194,1601,1601,1601,1601,0
|
|
20241007,124900,53118194,1601,1601,1601,1601,0
|
|
20241007,124800,53118194,1601,1601,1601,1601,0
|
|
20241007,124700,53118194,1601,1601,1601,1601,0
|
|
20241007,124600,53118194,1601,1601,1601,1600,3
|
|
20241007,124500,53113392,1600,1601,1601,1600,101
|
|
20241007,124400,52951692,1601,1600,1601,1600,2
|
|
20241007,124300,52948491,1601,1601,1601,1601,0
|
|
20241007,124200,52948491,1601,1600,1601,1600,2
|
|
20241007,124100,52945290,1601,1601,1601,1601,4
|
|
20241007,124000,52938886,1601,1601,1601,1600,679
|
|
20241007,123900,51851885,1601,1601,1601,1601,0
|
|
20241007,123800,51851885,1601,1601,1601,1601,0
|
|
20241007,123700,51851885,1601,1601,1601,1601,0
|
|
20241007,123600,51851885,1601,1601,1601,1601,0
|
|
20241007,123500,51851885,1601,1601,1601,1601,0
|
|
20241007,123400,51851885,1601,1601,1601,1601,0
|
|
20241007,123300,51851885,1601,1601,1601,1601,0
|
|
20241007,123200,51851885,1601,1601,1601,1601,0
|
|
20241007,123100,51851885,1601,1601,1601,1601,0
|
|
20241007,123000,51851885,1601,1601,1601,1601,1
|
|
20241007,122900,51850284,1600,1600,1600,1600,2
|
|
20241007,122800,51847084,1601,1600,1601,1600,2
|
|
20241007,122700,51843883,1601,1601,1601,1601,67
|
|
20241007,122600,51736616,1602,1601,1602,1601,2
|
|
20241007,122500,51733413,1601,1601,1601,1601,1
|
|
20241007,122400,51731812,1602,1602,1602,1602,0
|
|
20241007,122300,51731812,1602,1602,1602,1602,0
|
|
20241007,122200,51731812,1602,1602,1602,1602,0
|
|
20241007,122100,51731812,1602,1602,1602,1602,30
|
|
20241007,122000,51683752,1601,1601,1601,1601,63
|
|
20241007,121900,51582889,1601,1601,1601,1601,0
|
|
20241007,121800,51582889,1601,1601,1601,1601,0
|
|
20241007,121700,51582889,1601,1601,1601,1601,0
|
|
20241007,121600,51582889,1601,1601,1601,1601,0
|
|
20241007,121500,51582889,1601,1601,1601,1601,0
|
|
20241007,121400,51582889,1601,1601,1601,1601,0
|
|
20241007,121300,51582889,1601,1601,1601,1601,0
|
|
20241007,121200,51582889,1601,1601,1601,1601,1
|
|
20241007,121100,51581288,1601,1601,1601,1601,2
|
|
20241007,121000,51578086,1601,1601,1601,1601,0
|
|
20241007,120900,51578086,1601,1601,1601,1601,1
|
|
20241007,120800,51576485,1602,1602,1602,1602,0
|
|
20241007,120700,51576485,1602,1602,1602,1602,0
|
|
20241007,120600,51576485,1602,1602,1602,1602,0
|
|
20241007,120500,51576485,1602,1602,1602,1602,0
|
|
20241007,120400,51576485,1602,1602,1602,1602,1
|
|
20241007,120300,51574883,1602,1602,1602,1602,0
|
|
20241007,120200,51574883,1602,1602,1602,1602,0
|
|
20241007,120100,51574883,1602,1602,1602,1602,60
|
|
20241007,120000,51478763,1602,1602,1602,1602,0
|
|
20241007,115900,51478763,1602,1602,1602,1602,0
|
|
20241007,115800,51478763,1602,1602,1602,1602,0
|
|
20241007,115700,51478763,1602,1601,1602,1601,27
|
|
20241007,115600,51435535,1600,1600,1600,1600,1
|
|
20241007,115500,51433935,1600,1600,1600,1600,2
|
|
20241007,115400,51430735,1601,1601,1601,1601,0
|
|
20241007,115300,51430735,1601,1601,1601,1601,0
|
|
20241007,115200,51430735,1601,1601,1601,1601,12
|
|
20241007,115100,51411523,1602,1602,1602,1602,0
|
|
20241007,115000,51411523,1602,1603,1603,1601,1538
|
|
20241007,114900,48948646,1602,1602,1602,1602,1
|
|
20241007,114800,48947044,1603,1603,1603,1603,0
|
|
20241007,114700,48947044,1603,1603,1603,1603,0
|
|
20241007,114600,48947044,1603,1603,1603,1603,0
|
|
20241007,114500,48947044,1603,1603,1603,1603,0
|
|
20241007,114400,48947044,1603,1603,1603,1603,0
|
|
20241007,114300,48947044,1603,1603,1603,1603,30
|
|
20241007,114200,48898954,1603,1603,1603,1603,0
|
|
20241007,114100,48898954,1603,1603,1603,1603,0
|
|
20241007,114000,48898954,1603,1603,1603,1603,0
|
|
20241007,113900,48898954,1603,1603,1603,1602,112
|
|
20241007,113800,48719428,1603,1603,1603,1602,3
|
|
20241007,113700,48714620,1602,1602,1602,1602,0
|
|
20241007,113600,48714620,1602,1602,1602,1602,1
|
|
20241007,113500,48713018,1603,1603,1603,1603,0
|
|
20241007,113400,48713018,1603,1603,1603,1603,1
|
|
20241007,113300,48711415,1602,1602,1602,1602,0
|
|
20241007,113200,48711415,1602,1602,1602,1602,0
|
|
20241007,113100,48711415,1602,1602,1602,1602,1
|
|
20241007,113000,48709813,1603,1603,1603,1603,0
|
|
20241007,112900,48709813,1603,1603,1603,1603,0
|
|
20241007,112800,48709813,1603,1603,1603,1603,0
|
|
20241007,112700,48709813,1603,1603,1603,1603,1000
|
|
20241007,112600,47106813,1603,1603,1603,1603,10
|
|
20241007,112500,47090783,1603,1603,1603,1603,0
|
|
20241007,112400,47090783,1603,1603,1603,1603,0
|
|
20241007,112300,47090783,1603,1603,1603,1603,0
|
|
20241007,112200,47090783,1603,1602,1603,1602,2
|
|
20241007,112100,47087578,1602,1602,1602,1602,102
|
|
20241007,112000,46924174,1603,1603,1603,1603,1
|
|
20241007,111900,46922571,1602,1602,1602,1602,0
|
|
20241007,111800,46922571,1602,1602,1602,1602,1
|
|
20241007,111700,46920969,1603,1603,1603,1603,0
|
|
20241007,111600,46920969,1603,1603,1603,1603,0
|
|
20241007,111500,46920969,1603,1603,1603,1603,0
|
|
20241007,111400,46920969,1603,1602,1603,1602,433
|
|
20241007,111300,46227296,1603,1603,1603,1603,0
|
|
20241007,111200,46227296,1603,1603,1603,1603,10
|
|
20241007,111100,46211266,1602,1603,1603,1602,2
|
|
20241007,111000,46208061,1603,1603,1603,1603,0
|
|
20241007,110900,46208061,1603,1603,1603,1603,0
|
|
20241007,110800,46208061,1603,1602,1603,1602,571
|
|
20241007,110700,45292769,1602,1602,1602,1602,0
|
|
20241007,110600,45292769,1602,1602,1602,1602,1
|
|
20241007,110500,45291167,1602,1601,1602,1601,3
|
|
20241007,110400,45286363,1601,1601,1601,1601,1
|
|
20241007,110300,45284762,1602,1602,1602,1602,2
|
|
20241007,110200,45281558,1602,1602,1602,1602,0
|
|
20241007,110100,45281558,1602,1602,1602,1602,1
|
|
20241007,110000,45279956,1601,1601,1601,1601,622
|
|
20241007,105900,44284134,1601,1601,1601,1601,1
|
|
20241007,105800,44282533,1600,1600,1600,1600,0
|
|
20241007,105700,44282533,1600,1600,1600,1600,0
|
|
20241007,105600,44282533,1600,1600,1600,1600,0
|
|
20241007,105500,44282533,1600,1600,1600,1600,21
|
|
20241007,105400,44248933,1599,1599,1599,1599,0
|
|
20241007,105300,44248933,1599,1599,1599,1599,0
|
|
20241007,105200,44248933,1599,1599,1599,1599,0
|
|
20241007,105100,44248933,1599,1599,1599,1599,1
|
|
20241007,105000,44247334,1599,1600,1600,1599,31
|
|
20241007,104900,44197764,1599,1599,1599,1599,0
|
|
20241007,104800,44197764,1599,1600,1600,1599,3
|
|
20241007,104700,44192965,1601,1601,1601,1601,0
|
|
20241007,104600,44192965,1601,1601,1601,1601,0
|
|
20241007,104500,44192965,1601,1601,1601,1601,1
|
|
20241007,104400,44191364,1603,1603,1603,1603,0
|
|
20241007,104300,44191364,1603,1603,1603,1603,0
|
|
20241007,104200,44191364,1603,1603,1603,1603,1
|
|
20241007,104100,44189761,1599,1603,1603,1599,358
|
|
20241007,104000,43617061,1602,1602,1602,1602,1
|
|
20241007,103900,43615459,1602,1602,1602,1602,1
|
|
20241007,103800,43613857,1603,1603,1603,1603,0
|
|
20241007,103700,43613857,1603,1603,1603,1603,0
|
|
20241007,103600,43613857,1603,1603,1603,1603,0
|
|
20241007,103500,43613857,1603,1603,1603,1603,1
|
|
20241007,103400,43612254,1604,1604,1604,1604,0
|
|
20241007,103300,43612254,1604,1604,1604,1604,0
|
|
20241007,103200,43612254,1604,1604,1604,1604,0
|
|
20241007,103100,43612254,1604,1604,1604,1604,0
|
|
20241007,103000,43612254,1604,1604,1604,1604,0
|
|
20241007,102900,43612254,1604,1604,1604,1604,0
|
|
20241007,102800,43612254,1604,1604,1604,1604,0
|
|
20241007,102700,43612254,1604,1604,1604,1604,0
|
|
20241007,102600,43612254,1604,1604,1604,1604,0
|
|
20241007,102500,43612254,1604,1604,1604,1604,8
|
|
20241007,102400,43599422,1604,1604,1604,1604,13
|
|
20241007,102300,43578570,1605,1605,1605,1605,0
|
|
20241007,102200,43578570,1605,1605,1605,1605,0
|
|
20241007,102100,43578570,1605,1605,1605,1605,0
|
|
20241007,102000,43578570,1605,1605,1605,1605,0
|
|
20241007,101900,43578570,1605,1605,1605,1605,1
|
|
20241007,101800,43576965,1599,1603,1603,1599,8000
|
|
20241007,101700,30764431,1604,1604,1604,1604,60
|
|
20241007,101600,30668191,1605,1605,1605,1605,0
|
|
20241007,101500,30668191,1605,1605,1605,1605,0
|
|
20241007,101400,30668191,1605,1605,1605,1605,1
|
|
20241007,101300,30666586,1602,1602,1602,1602,0
|
|
20241007,101200,30666586,1602,1602,1602,1602,149
|
|
20241007,101100,30427888,1602,1602,1602,1602,67
|
|
20241007,101000,30320554,1602,1602,1602,1602,0
|
|
20241007,100900,30320554,1602,1602,1602,1602,0
|
|
20241007,100800,30320554,1602,1602,1602,1602,0
|
|
20241007,100700,30320554,1602,1602,1602,1602,0
|
|
20241007,100600,30320554,1602,1602,1602,1602,2
|
|
20241007,100500,30317350,1600,1600,1600,1600,100
|
|
20241007,100400,30157350,1602,1602,1602,1602,260
|
|
20241007,100300,29740830,1602,1605,1605,1602,8044
|
|
20241007,100200,16854086,1605,1605,1605,1605,0
|
|
20241007,100100,16854086,1605,1605,1605,1605,0
|
|
20241007,100000,16854086,1605,1605,1605,1605,0
|
|
20241007,095900,16854086,1605,1605,1605,1605,125
|
|
20241007,095800,16653461,1604,1604,1604,1604,0
|
|
20241007,095700,16653461,1604,1604,1604,1604,593
|
|
20241007,095600,15702289,1604,1604,1604,1604,1
|
|
20241007,095500,15700685,1603,1603,1603,1603,155
|
|
20241007,095400,15452220,1604,1604,1604,1604,0
|
|
20241007,095300,15452220,1604,1603,1604,1603,1174
|
|
20241007,095200,13570254,1602,1602,1602,1602,347
|
|
20241007,095100,13014360,1602,1602,1602,1602,654
|
|
20241007,095000,11966652,1602,1602,1602,1602,346
|
|
20241007,094900,11412360,1602,1602,1602,1602,0
|
|
20241007,094800,11412360,1602,1602,1602,1602,3
|
|
20241007,094700,11407554,1603,1603,1603,1603,0
|
|
20241007,094600,11407554,1603,1603,1603,1603,1
|
|
20241007,094500,11405951,1601,1601,1601,1601,34
|
|
20241007,094400,11351517,1601,1601,1601,1601,240
|
|
20241007,094300,10967277,1601,1601,1601,1601,0
|
|
20241007,094200,10967277,1601,1601,1601,1601,10
|
|
20241007,094100,10951267,1601,1601,1601,1601,0
|
|
20241007,094000,10951267,1601,1600,1601,1600,274
|
|
20241007,093900,10512862,1600,1600,1600,1600,4
|
|
20241007,093800,10506462,1600,1600,1600,1599,12
|
|
20241007,093700,10487268,1600,1599,1600,1599,32
|
|
20241007,093600,10436098,1599,1602,1602,1599,1262
|
|
20241007,093500,8415276,1602,1602,1602,1602,207
|
|
20241007,093400,8083662,1602,1602,1602,1602,0
|
|
20241007,093300,8083662,1602,1600,1602,1600,41
|
|
20241007,093200,8018060,1602,1602,1602,1602,1
|
|
20241007,093100,8016458,1602,1600,1602,1600,101
|
|
20241007,093000,7854856,1603,1603,1603,1603,0
|
|
20241007,092900,7854856,1603,1603,1603,1603,0
|
|
20241007,092800,7854856,1603,1603,1603,1603,0
|
|
20241007,092700,7854856,1603,1603,1603,1603,0
|
|
20241007,092600,7854856,1603,1602,1603,1602,2
|
|
20241007,092500,7851651,1602,1601,1602,1601,1159
|
|
20241007,092400,5994982,1602,1602,1602,1602,0
|
|
20241007,092300,5994982,1602,1602,1602,1602,0
|
|
20241007,092200,5994982,1602,1601,1602,1601,623
|
|
20241007,092100,4997040,1601,1601,1601,1601,50
|
|
20241007,092000,4916990,1602,1602,1602,1602,20
|
|
20241007,091900,4884950,1603,1603,1603,1603,0
|
|
20241007,091800,4884950,1603,1603,1603,1603,0
|
|
20241007,091700,4884950,1603,1603,1603,1603,0
|
|
20241007,091600,4884950,1603,1603,1603,1603,1
|
|
20241007,091500,4883347,1599,1604,1604,1599,181
|
|
20241007,091400,4593560,1604,1599,1604,1599,30
|
|
20241007,091300,4545580,1604,1597,1604,1595,501
|
|
20241007,091200,3746326,1605,1605,1605,1600,52
|
|
20241007,091100,3663016,1605,1597,1605,1597,1233
|
|
20241007,091000,1690593,1598,1597,1598,1597,3
|
|
20241007,090900,1685801,1598,1598,1598,1598,1
|
|
20241007,090800,1684203,1595,1595,1595,1594,20
|
|
20241007,090700,1652320,1594,1595,1598,1594,142
|
|
20241007,090600,1425594,1599,1595,1599,1595,133
|
|
20241007,090500,1213451,1596,1599,1600,1595,86
|
|
20241007,090400,1076091,1600,1593,1600,1593,64
|
|
20241007,090300,973922,1593,1593,1593,1592,425
|
|
20241007,090200,296998,1597,1596,1597,1596,59
|
|
20241007,090100,202811,1596,1597,1597,1594,57
|
|
20241007,090000,111790,1597,1597,1597,1597,70
|