586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184300,141966809,1604,1604,1604,1604,1139
|
|
20241017,184200,141966809,1604,1604,1604,1604,0
|
|
20241017,184100,141966809,1604,1604,1604,1604,0
|
|
20241017,184000,141966809,1604,1604,1604,1604,0
|
|
20241017,183900,141966809,1604,1604,1604,1604,0
|
|
20241017,183800,141966809,1604,1604,1604,1604,0
|
|
20241017,183700,141966809,1604,1604,1604,1604,0
|
|
20241017,183600,141966809,1604,1604,1604,1604,0
|
|
20241017,183500,141966809,1604,1604,1604,1604,0
|
|
20241017,183400,141966809,1604,1604,1604,1604,0
|
|
20241017,183300,141966809,1604,1604,1604,1604,0
|
|
20241017,183200,141966809,1604,1604,1604,1604,0
|
|
20241017,183100,141966809,1604,1604,1604,1604,0
|
|
20241017,183000,141966809,1604,1604,1604,1604,0
|
|
20241017,182900,141966809,1604,1604,1604,1604,0
|
|
20241017,182800,141966809,1604,1604,1604,1604,0
|
|
20241017,182700,141966809,1604,1604,1604,1604,0
|
|
20241017,182600,141966809,1604,1604,1604,1604,0
|
|
20241017,182500,141966809,1604,1604,1604,1604,0
|
|
20241017,182400,141966809,1604,1604,1604,1604,0
|
|
20241017,182300,141966809,1604,1604,1604,1604,0
|
|
20241017,182200,141966809,1604,1604,1604,1604,0
|
|
20241017,182100,141966809,1604,1604,1604,1604,0
|
|
20241017,182000,141966809,1604,1604,1604,1604,0
|
|
20241017,181900,141966809,1604,1604,1604,1604,0
|
|
20241017,181800,141966809,1604,1604,1604,1604,0
|
|
20241017,181700,141966809,1604,1604,1604,1604,0
|
|
20241017,181600,141966809,1604,1604,1604,1604,0
|
|
20241017,181500,141966809,1604,1604,1604,1604,0
|
|
20241017,181400,141966809,1604,1604,1604,1604,0
|
|
20241017,181300,141966809,1604,1604,1604,1604,1139
|
|
20241017,181200,141966809,1604,1604,1604,1604,0
|
|
20241017,181100,141966809,1604,1604,1604,1604,0
|
|
20241017,181000,141966809,1604,1604,1604,1604,0
|
|
20241017,180900,141966809,1604,1604,1604,1604,0
|
|
20241017,180800,141966809,1604,1604,1604,1604,0
|
|
20241017,180700,141966809,1604,1604,1604,1604,0
|
|
20241017,180600,141966809,1604,1604,1604,1604,0
|
|
20241017,180500,141966809,1604,1604,1604,1604,0
|
|
20241017,180400,141966809,1604,1604,1604,1604,0
|
|
20241017,180300,141966809,1604,1604,1604,1604,0
|
|
20241017,180200,141966809,1604,1604,1604,1604,0
|
|
20241017,180100,141966809,1604,1604,1604,1604,0
|
|
20241017,180000,141966809,1604,1604,1604,1604,0
|
|
20241017,175900,141966809,1604,1604,1604,1604,0
|
|
20241017,175800,141966809,1604,1604,1604,1604,0
|
|
20241017,175700,141966809,1604,1604,1604,1604,0
|
|
20241017,175600,141966809,1604,1604,1604,1604,0
|
|
20241017,175500,141966809,1604,1604,1604,1604,0
|
|
20241017,175400,141966809,1604,1604,1604,1604,0
|
|
20241017,175300,141966809,1604,1604,1604,1604,0
|
|
20241017,175200,141966809,1604,1604,1604,1604,0
|
|
20241017,175100,141966809,1604,1604,1604,1604,0
|
|
20241017,175000,141966809,1604,1604,1604,1604,0
|
|
20241017,174900,141966809,1604,1604,1604,1604,0
|
|
20241017,174800,141966809,1604,1604,1604,1604,0
|
|
20241017,174700,141966809,1604,1604,1604,1604,0
|
|
20241017,174600,141966809,1604,1604,1604,1604,0
|
|
20241017,174500,141966809,1604,1604,1604,1604,0
|
|
20241017,174400,141966809,1604,1604,1604,1604,0
|
|
20241017,174300,141966809,1604,1604,1604,1604,1139
|
|
20241017,174200,141966809,1604,1604,1604,1604,0
|
|
20241017,174100,141966809,1604,1604,1604,1604,0
|
|
20241017,174000,141966809,1604,1604,1604,1604,0
|
|
20241017,173900,141966809,1604,1604,1604,1604,0
|
|
20241017,173800,141966809,1604,1604,1604,1604,0
|
|
20241017,173700,141966809,1604,1604,1604,1604,0
|
|
20241017,173600,141966809,1604,1604,1604,1604,0
|
|
20241017,173500,141966809,1604,1604,1604,1604,0
|
|
20241017,173400,141966809,1604,1604,1604,1604,0
|
|
20241017,173300,141966809,1604,1604,1604,1604,0
|
|
20241017,173200,141966809,1604,1604,1604,1604,0
|
|
20241017,173100,141966809,1604,1604,1604,1604,0
|
|
20241017,173000,141966809,1604,1604,1604,1604,0
|
|
20241017,172900,141966809,1604,1604,1604,1604,0
|
|
20241017,172800,141966809,1604,1604,1604,1604,0
|
|
20241017,172700,141966809,1604,1604,1604,1604,0
|
|
20241017,172600,141966809,1604,1604,1604,1604,0
|
|
20241017,172500,141966809,1604,1604,1604,1604,0
|
|
20241017,172400,141966809,1604,1604,1604,1604,0
|
|
20241017,172300,141966809,1604,1604,1604,1604,0
|
|
20241017,172200,141966809,1604,1604,1604,1604,0
|
|
20241017,172100,141966809,1604,1604,1604,1604,0
|
|
20241017,172000,141966809,1604,1604,1604,1604,0
|
|
20241017,171900,141966809,1604,1604,1604,1604,0
|
|
20241017,171800,141966809,1604,1604,1604,1604,0
|
|
20241017,171700,141966809,1604,1604,1604,1604,0
|
|
20241017,171600,141966809,1604,1604,1604,1604,0
|
|
20241017,171500,141966809,1604,1604,1604,1604,0
|
|
20241017,171400,141966809,1604,1604,1604,1604,0
|
|
20241017,171300,141966809,1604,1604,1604,1604,1139
|
|
20241017,171200,141966809,1604,1604,1604,1604,0
|
|
20241017,171100,141966809,1604,1604,1604,1604,0
|
|
20241017,171000,141966809,1604,1604,1604,1604,0
|
|
20241017,170900,141966809,1604,1604,1604,1604,0
|
|
20241017,170800,141966809,1604,1604,1604,1604,0
|
|
20241017,170700,141966809,1604,1604,1604,1604,0
|
|
20241017,170600,141966809,1604,1604,1604,1604,0
|
|
20241017,170500,141966809,1604,1604,1604,1604,0
|
|
20241017,170400,141966809,1604,1604,1604,1604,0
|
|
20241017,170300,141966809,1604,1604,1604,1604,0
|
|
20241017,170200,141966809,1604,1604,1604,1604,0
|
|
20241017,170100,141966809,1604,1604,1604,1604,0
|
|
20241017,170000,141966809,1604,1604,1604,1604,0
|
|
20241017,165900,141966809,1604,1604,1604,1604,0
|
|
20241017,165800,141966809,1604,1604,1604,1604,0
|
|
20241017,165700,141966809,1604,1604,1604,1604,0
|
|
20241017,165600,141966809,1604,1604,1604,1604,0
|
|
20241017,165500,141966809,1604,1604,1604,1604,0
|
|
20241017,165400,141966809,1604,1604,1604,1604,0
|
|
20241017,165300,141966809,1604,1604,1604,1604,0
|
|
20241017,165200,141966809,1604,1604,1604,1604,0
|
|
20241017,165100,141966809,1604,1604,1604,1604,0
|
|
20241017,165000,141966809,1604,1604,1604,1604,0
|
|
20241017,164900,141966809,1604,1604,1604,1604,0
|
|
20241017,164800,141966809,1604,1604,1604,1604,0
|
|
20241017,164700,141966809,1604,1604,1604,1604,0
|
|
20241017,164600,141966809,1604,1604,1604,1604,0
|
|
20241017,164500,141966809,1604,1604,1604,1604,0
|
|
20241017,164400,141966809,1604,1604,1604,1604,0
|
|
20241017,164300,141966809,1604,1604,1604,1604,1139
|
|
20241017,164200,141966809,1604,1604,1604,1604,0
|
|
20241017,164100,141966809,1604,1604,1604,1604,0
|
|
20241017,164000,141966809,1604,1604,1604,1604,0
|
|
20241017,163900,141966809,1604,1604,1604,1604,0
|
|
20241017,163800,141966809,1604,1604,1604,1604,0
|
|
20241017,163700,141966809,1604,1604,1604,1604,0
|
|
20241017,163600,141966809,1604,1604,1604,1604,0
|
|
20241017,163500,141966809,1604,1604,1604,1604,0
|
|
20241017,163400,141966809,1604,1604,1604,1604,0
|
|
20241017,163300,141966809,1604,1604,1604,1604,0
|
|
20241017,163200,141966809,1604,1604,1604,1604,0
|
|
20241017,163100,141966809,1604,1604,1604,1604,0
|
|
20241017,163000,141966809,1604,1604,1604,1604,0
|
|
20241017,162900,141966809,1604,1604,1604,1604,0
|
|
20241017,162800,141966809,1604,1604,1604,1604,0
|
|
20241017,162700,141966809,1604,1604,1604,1604,0
|
|
20241017,162600,141966809,1604,1604,1604,1604,0
|
|
20241017,162500,141966809,1604,1604,1604,1604,0
|
|
20241017,162400,141966809,1604,1604,1604,1604,0
|
|
20241017,162300,141966809,1604,1604,1604,1604,0
|
|
20241017,162200,141966809,1604,1604,1604,1604,0
|
|
20241017,162100,141966809,1604,1604,1604,1604,0
|
|
20241017,162000,141966809,1604,1604,1604,1604,0
|
|
20241017,161900,141966809,1604,1604,1604,1604,0
|
|
20241017,161800,141966809,1604,1604,1604,1604,0
|
|
20241017,161700,141966809,1604,1604,1604,1604,0
|
|
20241017,161600,141966809,1604,1604,1604,1604,0
|
|
20241017,161500,141966809,1604,1604,1604,1604,0
|
|
20241017,161400,141966809,1604,1604,1604,1604,0
|
|
20241017,161300,141966809,1604,1604,1604,1604,1139
|
|
20241017,161200,141966809,1604,1604,1604,1604,0
|
|
20241017,161100,141966809,1604,1604,1604,1604,0
|
|
20241017,161000,141966809,1604,1604,1604,1604,0
|
|
20241017,160900,141966809,1604,1604,1604,1604,0
|
|
20241017,160800,141966809,1604,1604,1604,1604,0
|
|
20241017,160700,141966809,1604,1604,1604,1604,0
|
|
20241017,160600,141966809,1604,1604,1604,1604,0
|
|
20241017,160500,141966809,1604,1604,1604,1604,0
|
|
20241017,160400,141966809,1604,1604,1604,1604,0
|
|
20241017,160300,141966809,1604,1604,1604,1604,0
|
|
20241017,160200,141966809,1604,1604,1604,1604,0
|
|
20241017,160100,141966809,1604,1604,1604,1604,0
|
|
20241017,160000,141966809,1604,1604,1604,1604,0
|
|
20241017,155900,141966809,1604,1604,1604,1604,0
|
|
20241017,155800,141966809,1604,1604,1604,1604,0
|
|
20241017,155700,141966809,1604,1604,1604,1604,0
|
|
20241017,155600,141966809,1604,1604,1604,1604,0
|
|
20241017,155500,141966809,1604,1604,1604,1604,0
|
|
20241017,155400,141966809,1604,1604,1604,1604,0
|
|
20241017,155300,141966809,1604,1604,1604,1604,0
|
|
20241017,155200,141966809,1604,1604,1604,1604,0
|
|
20241017,155100,141966809,1604,1604,1604,1604,0
|
|
20241017,155000,141966809,1604,1604,1604,1604,0
|
|
20241017,154900,141966809,1604,1604,1604,1604,0
|
|
20241017,154800,141966809,1604,1604,1604,1604,0
|
|
20241017,154700,141966809,1604,1604,1604,1604,0
|
|
20241017,154600,141966809,1604,1604,1604,1604,0
|
|
20241017,154500,141966809,1604,1604,1604,1604,0
|
|
20241017,154400,141966809,1604,1604,1604,1604,0
|
|
20241017,154300,141966809,1604,1604,1604,1604,1139
|
|
20241017,154200,141966809,1604,1604,1604,1604,0
|
|
20241017,154100,141966809,1604,1604,1604,1604,0
|
|
20241017,154000,141966809,1604,1604,1604,1604,0
|
|
20241017,153900,141966809,1604,1604,1604,1604,0
|
|
20241017,153800,141966809,1604,1604,1604,1604,0
|
|
20241017,153700,141966809,1604,1604,1604,1604,0
|
|
20241017,153600,141966809,1604,1604,1604,1604,0
|
|
20241017,153500,141966809,1604,1604,1604,1604,0
|
|
20241017,153400,141966809,1604,1604,1604,1604,0
|
|
20241017,153300,141966809,1604,1604,1604,1604,0
|
|
20241017,153200,141966809,1604,1604,1604,1604,0
|
|
20241017,153100,141966809,1604,1604,1604,1604,0
|
|
20241017,153000,141966809,1604,1604,1604,1604,1139
|
|
20241017,152900,140139853,1604,1604,1604,1604,0
|
|
20241017,152800,140139853,1604,1604,1604,1604,0
|
|
20241017,152700,140139853,1604,1604,1604,1604,0
|
|
20241017,152600,140139853,1604,1604,1604,1604,0
|
|
20241017,152500,140139853,1604,1604,1604,1604,0
|
|
20241017,152400,140139853,1604,1604,1604,1604,0
|
|
20241017,152300,140139853,1604,1604,1604,1604,0
|
|
20241017,152200,140139853,1604,1604,1604,1604,0
|
|
20241017,152100,140139853,1604,1604,1604,1604,0
|
|
20241017,152000,140139853,1604,1604,1604,1604,0
|
|
20241017,151900,140139853,1604,1604,1604,1604,0
|
|
20241017,151800,140139853,1604,1603,1604,1603,51
|
|
20241017,151700,140058099,1604,1604,1604,1604,0
|
|
20241017,151600,140058099,1604,1604,1604,1604,0
|
|
20241017,151500,140058099,1604,1604,1604,1604,0
|
|
20241017,151400,140058099,1604,1603,1604,1603,201
|
|
20241017,151300,139735895,1604,1604,1604,1603,5206
|
|
20241017,151200,131385671,1604,1604,1604,1604,46
|
|
20241017,151100,131311887,1604,1604,1604,1604,322
|
|
20241017,151000,130795399,1603,1603,1603,1603,155
|
|
20241017,150900,130546934,1604,1604,1604,1604,0
|
|
20241017,150800,130546934,1604,1603,1604,1603,51
|
|
20241017,150700,130465180,1603,1604,1604,1603,183
|
|
20241017,150600,130171662,1604,1604,1604,1604,2300
|
|
20241017,150500,126482462,1604,1600,1604,1600,47
|
|
20241017,150400,126407147,1603,1603,1603,1603,0
|
|
20241017,150300,126407147,1603,1603,1603,1603,501
|
|
20241017,150200,125604044,1603,1603,1603,1603,7002
|
|
20241017,150100,114379838,1603,1603,1604,1603,149
|
|
20241017,150000,114140990,1604,1603,1604,1603,64
|
|
20241017,145900,114038393,1604,1603,1604,1603,388
|
|
20241017,145800,113416428,1603,1602,1603,1602,3803
|
|
20241017,145700,107320220,1603,1603,1603,1603,0
|
|
20241017,145600,107320220,1603,1603,1603,1603,0
|
|
20241017,145500,107320220,1603,1602,1603,1602,81
|
|
20241017,145400,107190457,1602,1602,1602,1602,1201
|
|
20241017,145300,105266455,1602,1602,1602,1602,4600
|
|
20241017,145200,97897255,1602,1602,1602,1602,0
|
|
20241017,145100,97897255,1602,1602,1602,1602,2
|
|
20241017,145000,97894051,1596,1597,1597,1596,155
|
|
20241017,144900,97646631,1603,1603,1603,1603,5400
|
|
20241017,144800,88990431,1603,1603,1603,1603,0
|
|
20241017,144700,88990431,1603,1597,1603,1597,21
|
|
20241017,144600,88956888,1603,1603,1603,1603,0
|
|
20241017,144500,88956888,1603,1603,1603,1603,0
|
|
20241017,144400,88956888,1603,1603,1603,1603,0
|
|
20241017,144300,88956888,1603,1597,1603,1597,141
|
|
20241017,144200,88731705,1600,1600,1600,1600,0
|
|
20241017,144100,88731705,1600,1600,1600,1600,1
|
|
20241017,144000,88730105,1602,1602,1602,1602,59
|
|
20241017,143900,88635587,1603,1603,1603,1603,0
|
|
20241017,143800,88635587,1603,1603,1603,1603,0
|
|
20241017,143700,88635587,1603,1602,1603,1602,442
|
|
20241017,143600,87927502,1602,1602,1602,1602,3
|
|
20241017,143500,87922696,1602,1602,1602,1602,0
|
|
20241017,143400,87922696,1602,1602,1602,1602,0
|
|
20241017,143300,87922696,1602,1602,1602,1602,0
|
|
20241017,143200,87922696,1602,1602,1602,1602,0
|
|
20241017,143100,87922696,1602,1602,1602,1602,0
|
|
20241017,143000,87922696,1602,1602,1602,1602,0
|
|
20241017,142900,87922696,1602,1602,1602,1602,1201
|
|
20241017,142800,85998694,1602,1600,1602,1600,124
|
|
20241017,142700,85800199,1601,1601,1601,1601,100
|
|
20241017,142600,85640099,1601,1600,1601,1600,7900
|
|
20241017,142500,72992317,1600,1599,1600,1599,7250
|
|
20241017,142400,61393605,1599,1599,1599,1599,410
|
|
20241017,142300,60738015,1599,1597,1599,1597,800
|
|
20241017,142200,59458992,1597,1596,1597,1596,500
|
|
20241017,142100,58660726,1596,1596,1596,1596,0
|
|
20241017,142000,58660726,1596,1596,1596,1596,0
|
|
20241017,141900,58660726,1596,1596,1596,1596,0
|
|
20241017,141800,58660726,1596,1593,1596,1592,641
|
|
20241017,141700,57640240,1596,1596,1596,1596,0
|
|
20241017,141600,57640240,1596,1596,1596,1596,1
|
|
20241017,141500,57638644,1596,1596,1596,1596,9
|
|
20241017,141400,57624280,1596,1593,1596,1592,57
|
|
20241017,141300,57533479,1596,1596,1596,1596,0
|
|
20241017,141200,57533479,1596,1596,1596,1596,0
|
|
20241017,141100,57533479,1596,1596,1596,1596,1
|
|
20241017,141000,57531883,1596,1593,1596,1593,73
|
|
20241017,140900,57415591,1596,1596,1596,1596,0
|
|
20241017,140800,57415591,1596,1596,1596,1596,0
|
|
20241017,140700,57415591,1596,1596,1596,1596,0
|
|
20241017,140600,57415591,1596,1596,1596,1596,0
|
|
20241017,140500,57415591,1596,1592,1596,1592,3
|
|
20241017,140400,57410811,1597,1597,1597,1597,0
|
|
20241017,140300,57410811,1597,1597,1597,1597,0
|
|
20241017,140200,57410811,1597,1597,1597,1597,1
|
|
20241017,140100,57409214,1598,1598,1598,1598,0
|
|
20241017,140000,57409214,1598,1598,1598,1598,0
|
|
20241017,135900,57409214,1598,1598,1598,1598,0
|
|
20241017,135800,57409214,1598,1598,1598,1598,10
|
|
20241017,135700,57393234,1598,1598,1598,1598,10
|
|
20241017,135600,57377254,1598,1598,1598,1598,0
|
|
20241017,135500,57377254,1598,1598,1598,1598,0
|
|
20241017,135400,57377254,1598,1598,1598,1598,0
|
|
20241017,135300,57377254,1598,1598,1598,1598,0
|
|
20241017,135200,57377254,1598,1598,1598,1598,4
|
|
20241017,135100,57370862,1598,1597,1598,1597,3052
|
|
20241017,135000,52496817,1597,1597,1597,1597,339
|
|
20241017,134900,51955434,1598,1598,1598,1598,0
|
|
20241017,134800,51955434,1598,1598,1598,1598,0
|
|
20241017,134700,51955434,1598,1598,1598,1598,0
|
|
20241017,134600,51955434,1598,1598,1598,1598,0
|
|
20241017,134500,51955434,1598,1598,1598,1598,0
|
|
20241017,134400,51955434,1598,1598,1598,1598,0
|
|
20241017,134300,51955434,1598,1598,1598,1598,0
|
|
20241017,134200,51955434,1598,1598,1598,1598,0
|
|
20241017,134100,51955434,1598,1598,1598,1598,0
|
|
20241017,134000,51955434,1598,1598,1598,1598,0
|
|
20241017,133900,51955434,1598,1592,1598,1592,2
|
|
20241017,133800,51952244,1598,1598,1598,1598,0
|
|
20241017,133700,51952244,1598,1598,1598,1598,0
|
|
20241017,133600,51952244,1598,1598,1598,1598,0
|
|
20241017,133500,51952244,1598,1598,1598,1598,1
|
|
20241017,133400,51950646,1598,1598,1598,1598,0
|
|
20241017,133300,51950646,1598,1598,1598,1598,0
|
|
20241017,133200,51950646,1598,1598,1598,1598,0
|
|
20241017,133100,51950646,1598,1598,1598,1598,0
|
|
20241017,133000,51950646,1598,1598,1598,1598,0
|
|
20241017,132900,51950646,1598,1598,1598,1598,0
|
|
20241017,132800,51950646,1598,1598,1598,1598,1
|
|
20241017,132700,51949048,1592,1592,1592,1592,41
|
|
20241017,132600,51883776,1598,1598,1598,1598,0
|
|
20241017,132500,51883776,1598,1598,1598,1598,0
|
|
20241017,132400,51883776,1598,1598,1598,1598,0
|
|
20241017,132300,51883776,1598,1598,1598,1598,0
|
|
20241017,132200,51883776,1598,1598,1598,1598,1
|
|
20241017,132100,51882178,1591,1591,1591,1591,0
|
|
20241017,132000,51882178,1591,1595,1598,1591,111
|
|
20241017,131900,51704907,1599,1599,1599,1599,0
|
|
20241017,131800,51704907,1599,1599,1599,1599,0
|
|
20241017,131700,51704907,1599,1599,1599,1599,0
|
|
20241017,131600,51704907,1599,1599,1599,1599,1
|
|
20241017,131500,51703308,1598,1598,1598,1598,1
|
|
20241017,131400,51701710,1599,1599,1599,1599,0
|
|
20241017,131300,51701710,1599,1599,1599,1599,0
|
|
20241017,131200,51701710,1599,1592,1599,1591,61
|
|
20241017,131100,51604649,1599,1599,1599,1599,0
|
|
20241017,131000,51604649,1599,1599,1599,1599,0
|
|
20241017,130900,51604649,1599,1599,1599,1599,0
|
|
20241017,130800,51604649,1599,1599,1599,1599,0
|
|
20241017,130700,51604649,1599,1599,1599,1599,0
|
|
20241017,130600,51604649,1599,1599,1599,1599,0
|
|
20241017,130500,51604649,1599,1599,1599,1599,0
|
|
20241017,130400,51604649,1599,1599,1599,1599,0
|
|
20241017,130300,51604649,1599,1599,1599,1599,0
|
|
20241017,130200,51604649,1599,1591,1599,1591,11
|
|
20241017,130100,51587140,1599,1599,1599,1599,0
|
|
20241017,130000,51587140,1599,1599,1599,1599,0
|
|
20241017,125900,51587140,1599,1599,1599,1599,0
|
|
20241017,125800,51587140,1599,1599,1599,1599,110
|
|
20241017,125700,51411250,1600,1600,1600,1600,0
|
|
20241017,125600,51411250,1600,1598,1600,1598,1306
|
|
20241017,125500,49324260,1598,1598,1598,1598,1
|
|
20241017,125400,49322662,1598,1598,1598,1590,415
|
|
20241017,125300,48662675,1598,1598,1598,1598,0
|
|
20241017,125200,48662675,1598,1598,1598,1598,0
|
|
20241017,125100,48662675,1598,1598,1598,1598,0
|
|
20241017,125000,48662675,1598,1598,1598,1598,1
|
|
20241017,124900,48661077,1598,1598,1598,1598,0
|
|
20241017,124800,48661077,1598,1598,1598,1598,0
|
|
20241017,124700,48661077,1598,1598,1598,1598,0
|
|
20241017,124600,48661077,1598,1598,1598,1598,0
|
|
20241017,124500,48661077,1598,1598,1598,1598,0
|
|
20241017,124400,48661077,1598,1598,1598,1598,0
|
|
20241017,124300,48661077,1598,1598,1598,1598,0
|
|
20241017,124200,48661077,1598,1598,1598,1598,0
|
|
20241017,124100,48661077,1598,1598,1598,1598,0
|
|
20241017,124000,48661077,1598,1598,1598,1598,0
|
|
20241017,123900,48661077,1598,1598,1598,1598,0
|
|
20241017,123800,48661077,1598,1598,1598,1598,0
|
|
20241017,123700,48661077,1598,1598,1598,1598,0
|
|
20241017,123600,48661077,1598,1598,1598,1598,0
|
|
20241017,123500,48661077,1598,1598,1598,1598,0
|
|
20241017,123400,48661077,1598,1598,1598,1598,1
|
|
20241017,123300,48659479,1598,1598,1598,1598,0
|
|
20241017,123200,48659479,1598,1598,1598,1598,0
|
|
20241017,123100,48659479,1598,1598,1598,1598,0
|
|
20241017,123000,48659479,1598,1598,1598,1598,0
|
|
20241017,122900,48659479,1598,1597,1598,1590,342
|
|
20241017,122800,48113500,1597,1597,1597,1597,0
|
|
20241017,122700,48113500,1597,1597,1597,1597,0
|
|
20241017,122600,48113500,1597,1597,1597,1597,0
|
|
20241017,122500,48113500,1597,1597,1597,1597,0
|
|
20241017,122400,48113500,1597,1597,1597,1597,0
|
|
20241017,122300,48113500,1597,1597,1597,1597,0
|
|
20241017,122200,48113500,1597,1597,1597,1597,0
|
|
20241017,122100,48113500,1597,1597,1597,1597,0
|
|
20241017,122000,48113500,1597,1597,1597,1597,0
|
|
20241017,121900,48113500,1597,1597,1597,1597,0
|
|
20241017,121800,48113500,1597,1597,1597,1597,0
|
|
20241017,121700,48113500,1597,1597,1597,1597,0
|
|
20241017,121600,48113500,1597,1597,1597,1597,0
|
|
20241017,121500,48113500,1597,1597,1597,1597,2
|
|
20241017,121400,48110306,1590,1590,1590,1590,1
|
|
20241017,121300,48108716,1589,1589,1589,1589,0
|
|
20241017,121200,48108716,1589,1589,1589,1589,0
|
|
20241017,121100,48108716,1589,1589,1589,1589,0
|
|
20241017,121000,48108716,1589,1589,1589,1589,1
|
|
20241017,120900,48107127,1597,1597,1597,1597,1
|
|
20241017,120800,48105530,1589,1589,1589,1589,0
|
|
20241017,120700,48105530,1589,1589,1589,1589,1
|
|
20241017,120600,48103941,1597,1597,1597,1597,3
|
|
20241017,120500,48099150,1598,1598,1598,1598,0
|
|
20241017,120400,48099150,1598,1598,1598,1598,0
|
|
20241017,120300,48099150,1598,1598,1598,1598,0
|
|
20241017,120200,48099150,1598,1598,1598,1598,0
|
|
20241017,120100,48099150,1598,1598,1598,1598,0
|
|
20241017,120000,48099150,1598,1597,1598,1597,63
|
|
20241017,115900,47998507,1596,1596,1596,1596,0
|
|
20241017,115800,47998507,1596,1596,1596,1596,2
|
|
20241017,115700,47995315,1596,1594,1596,1588,1314
|
|
20241017,115600,45904531,1596,1596,1596,1596,0
|
|
20241017,115500,45904531,1596,1596,1596,1596,0
|
|
20241017,115400,45904531,1596,1596,1596,1596,0
|
|
20241017,115300,45904531,1596,1596,1596,1596,1
|
|
20241017,115200,45902935,1596,1596,1596,1596,0
|
|
20241017,115100,45902935,1596,1595,1596,1595,3
|
|
20241017,115000,45898148,1596,1596,1596,1596,1
|
|
20241017,114900,45896552,1597,1597,1597,1597,0
|
|
20241017,114800,45896552,1597,1597,1597,1597,0
|
|
20241017,114700,45896552,1597,1597,1597,1597,0
|
|
20241017,114600,45896552,1597,1597,1597,1597,2
|
|
20241017,114500,45893358,1597,1598,1598,1597,73
|
|
20241017,114400,45776714,1598,1598,1598,1598,0
|
|
20241017,114300,45776714,1598,1598,1598,1598,0
|
|
20241017,114200,45776714,1598,1598,1598,1598,0
|
|
20241017,114100,45776714,1598,1590,1598,1590,301
|
|
20241017,114000,45298116,1598,1598,1598,1598,1
|
|
20241017,113900,45296518,1594,1594,1594,1594,1456
|
|
20241017,113800,42975654,1598,1598,1598,1598,0
|
|
20241017,113700,42975654,1598,1598,1598,1598,1
|
|
20241017,113600,42974056,1598,1598,1598,1598,0
|
|
20241017,113500,42974056,1598,1596,1598,1589,631
|
|
20241017,113400,41970818,1598,1596,1598,1596,4
|
|
20241017,113300,41964432,1597,1597,1597,1597,2
|
|
20241017,113200,41961238,1597,1597,1597,1597,8
|
|
20241017,113100,41948462,1596,1597,1597,1596,51
|
|
20241017,113000,41867065,1597,1597,1597,1597,0
|
|
20241017,112900,41867065,1597,1597,1597,1597,0
|
|
20241017,112800,41867065,1597,1597,1597,1597,5
|
|
20241017,112700,41859080,1598,1598,1598,1598,0
|
|
20241017,112600,41859080,1598,1598,1598,1598,0
|
|
20241017,112500,41859080,1598,1598,1598,1598,502
|
|
20241017,112400,41056884,1598,1598,1598,1598,0
|
|
20241017,112300,41056884,1598,1598,1598,1598,0
|
|
20241017,112200,41056884,1598,1598,1598,1598,0
|
|
20241017,112100,41056884,1598,1598,1598,1598,0
|
|
20241017,112000,41056884,1598,1598,1598,1598,0
|
|
20241017,111900,41056884,1598,1598,1598,1598,0
|
|
20241017,111800,41056884,1598,1598,1598,1598,2
|
|
20241017,111700,41053688,1598,1598,1598,1598,1
|
|
20241017,111600,41052090,1598,1598,1598,1598,0
|
|
20241017,111500,41052090,1598,1598,1598,1598,0
|
|
20241017,111400,41052090,1598,1598,1598,1598,0
|
|
20241017,111300,41052090,1598,1598,1598,1598,0
|
|
20241017,111200,41052090,1598,1598,1598,1598,0
|
|
20241017,111100,41052090,1598,1598,1598,1598,10
|
|
20241017,111000,41036110,1598,1598,1598,1598,0
|
|
20241017,110900,41036110,1598,1590,1598,1590,603
|
|
20241017,110800,40077317,1598,1597,1598,1597,8
|
|
20241017,110700,40064538,1598,1598,1598,1598,0
|
|
20241017,110600,40064538,1598,1599,1599,1590,6072
|
|
20241017,110500,30404093,1595,1595,1595,1595,0
|
|
20241017,110400,30404093,1595,1595,1595,1595,20
|
|
20241017,110300,30372193,1599,1599,1599,1599,0
|
|
20241017,110200,30372193,1599,1599,1599,1599,0
|
|
20241017,110100,30372193,1599,1599,1599,1599,0
|
|
20241017,110000,30372193,1599,1599,1599,1599,0
|
|
20241017,105900,30372193,1599,1599,1599,1599,0
|
|
20241017,105800,30372193,1599,1599,1599,1599,0
|
|
20241017,105700,30372193,1599,1599,1599,1599,0
|
|
20241017,105600,30372193,1599,1599,1599,1599,0
|
|
20241017,105500,30372193,1599,1599,1599,1599,0
|
|
20241017,105400,30372193,1599,1599,1599,1599,0
|
|
20241017,105300,30372193,1599,1599,1599,1599,0
|
|
20241017,105200,30372193,1599,1599,1599,1599,0
|
|
20241017,105100,30372193,1599,1598,1599,1598,101
|
|
20241017,105000,30210745,1598,1598,1598,1598,0
|
|
20241017,104900,30210745,1598,1598,1598,1598,0
|
|
20241017,104800,30210745,1598,1598,1599,1598,77
|
|
20241017,104700,30087698,1598,1598,1598,1598,0
|
|
20241017,104600,30087698,1598,1598,1598,1598,4
|
|
20241017,104500,30081306,1599,1595,1599,1595,17
|
|
20241017,104400,30054187,1598,1598,1598,1598,0
|
|
20241017,104300,30054187,1598,1598,1598,1598,0
|
|
20241017,104200,30054187,1598,1598,1598,1598,0
|
|
20241017,104100,30054187,1598,1598,1598,1598,0
|
|
20241017,104000,30054187,1598,1599,1599,1598,22
|
|
20241017,103900,30019019,1595,1595,1595,1595,11
|
|
20241017,103800,30001474,1599,1599,1599,1599,10
|
|
20241017,103700,29985484,1599,1599,1599,1599,1
|
|
20241017,103600,29983885,1599,1599,1599,1599,0
|
|
20241017,103500,29983885,1599,1599,1599,1599,0
|
|
20241017,103400,29983885,1599,1599,1599,1599,1
|
|
20241017,103300,29982286,1599,1599,1599,1599,90
|
|
20241017,103200,29838376,1599,1599,1599,1599,0
|
|
20241017,103100,29838376,1599,1599,1599,1599,188
|
|
20241017,103000,29537764,1599,1599,1599,1599,312
|
|
20241017,102900,29038876,1599,1599,1599,1599,0
|
|
20241017,102800,29038876,1599,1599,1599,1599,5
|
|
20241017,102700,29030881,1599,1593,1599,1593,26
|
|
20241017,102600,28989457,1593,1599,1599,1593,11
|
|
20241017,102500,28971928,1593,1593,1593,1593,12
|
|
20241017,102400,28952812,1593,1593,1593,1593,1
|
|
20241017,102300,28951219,1593,1593,1593,1593,39
|
|
20241017,102200,28889092,1593,1593,1593,1592,160
|
|
20241017,102100,28634368,1592,1594,1594,1592,815
|
|
20241017,102000,27335983,1599,1599,1599,1599,1
|
|
20241017,101900,27334384,1599,1599,1599,1599,0
|
|
20241017,101800,27334384,1599,1599,1599,1599,0
|
|
20241017,101700,27334384,1599,1599,1599,1599,0
|
|
20241017,101600,27334384,1599,1599,1599,1599,2
|
|
20241017,101500,27331186,1593,1593,1593,1593,2000
|
|
20241017,101400,24145186,1599,1599,1599,1599,1
|
|
20241017,101300,24143587,1599,1599,1599,1599,0
|
|
20241017,101200,24143587,1599,1599,1599,1599,0
|
|
20241017,101100,24143587,1599,1599,1599,1599,1
|
|
20241017,101000,24141988,1592,1592,1592,1592,400
|
|
20241017,100900,23505188,1599,1599,1599,1599,626
|
|
20241017,100800,22504214,1599,1596,1599,1593,4001
|
|
20241017,100700,16129192,1599,1599,1599,1599,14
|
|
20241017,100600,16106806,1598,1598,1598,1598,2368
|
|
20241017,100500,12322742,1598,1598,1598,1598,0
|
|
20241017,100400,12322742,1598,1598,1598,1598,3
|
|
20241017,100300,12317948,1599,1599,1599,1599,0
|
|
20241017,100200,12317948,1599,1599,1599,1599,2
|
|
20241017,100100,12314750,1597,1599,1599,1597,1163
|
|
20241017,100000,10456436,1599,1599,1599,1599,11
|
|
20241017,095900,10438847,1600,1600,1600,1600,0
|
|
20241017,095800,10438847,1600,1600,1600,1599,27
|
|
20241017,095700,10395657,1600,1600,1601,1600,79
|
|
20241017,095600,10269256,1601,1601,1601,1601,1
|
|
20241017,095500,10267655,1600,1600,1600,1600,35
|
|
20241017,095400,10211655,1600,1600,1600,1600,0
|
|
20241017,095300,10211655,1600,1600,1600,1600,10
|
|
20241017,095200,10195655,1601,1601,1601,1601,1
|
|
20241017,095100,10194054,1600,1600,1600,1600,195
|
|
20241017,095000,9882054,1600,1600,1601,1600,62
|
|
20241017,094900,9782852,1601,1602,1602,1601,11
|
|
20241017,094800,9765240,1601,1601,1601,1601,20
|
|
20241017,094700,9733220,1601,1601,1601,1601,100
|
|
20241017,094600,9573120,1602,1602,1602,1602,0
|
|
20241017,094500,9573120,1602,1602,1602,1602,0
|
|
20241017,094400,9573120,1602,1602,1602,1602,0
|
|
20241017,094300,9573120,1602,1602,1602,1602,0
|
|
20241017,094200,9573120,1602,1602,1602,1602,0
|
|
20241017,094100,9573120,1602,1602,1602,1602,5
|
|
20241017,094000,9565110,1602,1601,1602,1601,501
|
|
20241017,093900,8763008,1602,1602,1602,1602,2
|
|
20241017,093800,8759804,1602,1601,1602,1601,506
|
|
20241017,093700,7949697,1602,1602,1602,1602,12
|
|
20241017,093600,7930473,1602,1601,1602,1601,51
|
|
20241017,093500,7848821,1602,1602,1602,1602,0
|
|
20241017,093400,7848821,1602,1602,1602,1602,14
|
|
20241017,093300,7826393,1602,1602,1602,1602,53
|
|
20241017,093200,7741487,1602,1602,1602,1602,5
|
|
20241017,093100,7733477,1602,1602,1602,1602,3
|
|
20241017,093000,7728671,1602,1602,1602,1602,0
|
|
20241017,092900,7728671,1602,1602,1602,1602,0
|
|
20241017,092800,7728671,1602,1602,1602,1602,0
|
|
20241017,092700,7728671,1602,1602,1602,1602,1
|
|
20241017,092600,7727069,1601,1601,1602,1600,524
|
|
20241017,092500,6888588,1601,1601,1602,1601,11
|
|
20241017,092400,6870976,1602,1602,1602,1602,0
|
|
20241017,092300,6870976,1602,1602,1602,1602,0
|
|
20241017,092200,6870976,1602,1602,1602,1602,1
|
|
20241017,092100,6869374,1602,1602,1602,1602,0
|
|
20241017,092000,6869374,1602,1602,1602,1602,10
|
|
20241017,091900,6853354,1602,1602,1602,1602,1
|
|
20241017,091800,6851752,1602,1602,1602,1602,112
|
|
20241017,091700,6672328,1603,1603,1603,1603,0
|
|
20241017,091600,6672328,1603,1603,1603,1601,12
|
|
20241017,091500,6653112,1603,1603,1603,1603,0
|
|
20241017,091400,6653112,1603,1603,1603,1603,0
|
|
20241017,091300,6653112,1603,1603,1603,1603,0
|
|
20241017,091200,6653112,1603,1603,1603,1603,0
|
|
20241017,091100,6653112,1603,1603,1603,1603,0
|
|
20241017,091000,6653112,1603,1603,1603,1603,1
|
|
20241017,090900,6651509,1599,1604,1604,1598,1332
|
|
20241017,090800,4520701,1602,1604,1604,1602,31
|
|
20241017,090700,4471007,1605,1605,1605,1605,0
|
|
20241017,090600,4471007,1605,1603,1605,1603,1973
|
|
20241017,090500,1304463,1603,1603,1603,1603,1
|
|
20241017,090400,1302860,1600,1600,1600,1600,0
|
|
20241017,090300,1302860,1600,1600,1600,1600,26
|
|
20241017,090200,1261260,1600,1600,1600,1600,300
|
|
20241017,090100,781260,1600,1601,1601,1600,56
|
|
20241017,090000,691635,1604,1601,1604,1601,432
|