599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,185600,916692988,1660,1660,1660,1660,6943
|
|
20241016,185500,916692988,1660,1660,1660,1660,0
|
|
20241016,185400,916692988,1660,1660,1660,1660,0
|
|
20241016,185300,916692988,1660,1660,1660,1660,0
|
|
20241016,185200,916692988,1660,1660,1660,1660,0
|
|
20241016,185100,916692988,1660,1660,1660,1660,0
|
|
20241016,185000,916692988,1660,1660,1660,1660,0
|
|
20241016,184900,916692988,1660,1660,1660,1660,0
|
|
20241016,184800,916692988,1660,1660,1660,1660,0
|
|
20241016,184700,916692988,1660,1660,1660,1660,0
|
|
20241016,184600,916692988,1660,1660,1660,1660,0
|
|
20241016,184500,916692988,1660,1660,1660,1660,0
|
|
20241016,184400,916692988,1660,1660,1660,1660,0
|
|
20241016,184300,916692988,1660,1660,1660,1660,0
|
|
20241016,184200,916692988,1660,1660,1660,1660,0
|
|
20241016,184100,916692988,1660,1660,1660,1660,0
|
|
20241016,184000,916692988,1660,1660,1660,1660,0
|
|
20241016,183900,916692988,1660,1660,1660,1660,0
|
|
20241016,183800,916692988,1660,1660,1660,1660,0
|
|
20241016,183700,916692988,1660,1660,1660,1660,0
|
|
20241016,183600,916692988,1660,1660,1660,1660,0
|
|
20241016,183500,916692988,1660,1660,1660,1660,0
|
|
20241016,183400,916692988,1660,1660,1660,1660,0
|
|
20241016,183300,916692988,1660,1660,1660,1660,0
|
|
20241016,183200,916692988,1660,1660,1660,1660,0
|
|
20241016,183100,916692988,1660,1660,1660,1660,0
|
|
20241016,183000,916692988,1660,1660,1660,1660,0
|
|
20241016,182900,916692988,1660,1660,1660,1660,0
|
|
20241016,182800,916692988,1660,1660,1660,1660,0
|
|
20241016,182700,916692988,1660,1660,1660,1660,0
|
|
20241016,182600,916692988,1660,1660,1660,1660,6943
|
|
20241016,182500,916692988,1660,1660,1660,1660,0
|
|
20241016,182400,916692988,1660,1660,1660,1660,0
|
|
20241016,182300,916692988,1660,1660,1660,1660,0
|
|
20241016,182200,916692988,1660,1660,1660,1660,0
|
|
20241016,182100,916692988,1660,1660,1660,1660,0
|
|
20241016,182000,916692988,1660,1660,1660,1660,0
|
|
20241016,181900,916692988,1660,1660,1660,1660,0
|
|
20241016,181800,916692988,1660,1660,1660,1660,0
|
|
20241016,181700,916692988,1660,1660,1660,1660,0
|
|
20241016,181600,916692988,1660,1660,1660,1660,0
|
|
20241016,181500,916692988,1660,1660,1660,1660,0
|
|
20241016,181400,916692988,1660,1660,1660,1660,0
|
|
20241016,181300,916692988,1660,1660,1660,1660,0
|
|
20241016,181200,916692988,1660,1660,1660,1660,0
|
|
20241016,181100,916692988,1660,1660,1660,1660,0
|
|
20241016,181000,916692988,1660,1660,1660,1660,0
|
|
20241016,180900,916692988,1660,1660,1660,1660,0
|
|
20241016,180800,916692988,1660,1660,1660,1660,0
|
|
20241016,180700,916692988,1660,1660,1660,1660,0
|
|
20241016,180600,916692988,1660,1660,1660,1660,0
|
|
20241016,180500,916692988,1660,1660,1660,1660,0
|
|
20241016,180400,916692988,1660,1660,1660,1660,0
|
|
20241016,180300,916692988,1660,1660,1660,1660,0
|
|
20241016,180200,916692988,1660,1660,1660,1660,0
|
|
20241016,180100,916692988,1660,1660,1660,1660,0
|
|
20241016,180000,916692988,1660,1660,1660,1660,0
|
|
20241016,175900,916692988,1660,1660,1660,1660,0
|
|
20241016,175800,916692988,1660,1660,1660,1660,0
|
|
20241016,175700,916692988,1660,1660,1660,1660,0
|
|
20241016,175600,916692988,1660,1660,1660,1660,6943
|
|
20241016,175500,916692988,1660,1660,1660,1660,0
|
|
20241016,175400,916692988,1660,1660,1660,1660,0
|
|
20241016,175300,916692988,1660,1660,1660,1660,0
|
|
20241016,175200,916692988,1660,1660,1660,1660,0
|
|
20241016,175100,916692988,1660,1660,1660,1660,0
|
|
20241016,175000,916692988,1660,1660,1660,1660,0
|
|
20241016,174900,916692988,1660,1660,1660,1660,0
|
|
20241016,174800,916692988,1660,1660,1660,1660,0
|
|
20241016,174700,916692988,1660,1660,1660,1660,0
|
|
20241016,174600,916692988,1660,1660,1660,1660,0
|
|
20241016,174500,916692988,1660,1660,1660,1660,0
|
|
20241016,174400,916692988,1660,1660,1660,1660,0
|
|
20241016,174300,916692988,1660,1660,1660,1660,0
|
|
20241016,174200,916692988,1660,1660,1660,1660,0
|
|
20241016,174100,916692988,1660,1660,1660,1660,0
|
|
20241016,174000,916692988,1660,1660,1660,1660,0
|
|
20241016,173900,916692988,1660,1660,1660,1660,0
|
|
20241016,173800,916692988,1660,1660,1660,1660,0
|
|
20241016,173700,916692988,1660,1660,1660,1660,0
|
|
20241016,173600,916692988,1660,1660,1660,1660,0
|
|
20241016,173500,916692988,1660,1660,1660,1660,0
|
|
20241016,173400,916692988,1660,1660,1660,1660,0
|
|
20241016,173300,916692988,1660,1660,1660,1660,0
|
|
20241016,173200,916692988,1660,1660,1660,1660,0
|
|
20241016,173100,916692988,1660,1660,1660,1660,0
|
|
20241016,173000,916692988,1660,1660,1660,1660,0
|
|
20241016,172900,916692988,1660,1660,1660,1660,0
|
|
20241016,172800,916692988,1660,1660,1660,1660,0
|
|
20241016,172700,916692988,1660,1660,1660,1660,0
|
|
20241016,172600,916692988,1660,1660,1660,1660,6943
|
|
20241016,172500,916692988,1660,1660,1660,1660,0
|
|
20241016,172400,916692988,1660,1660,1660,1660,0
|
|
20241016,172300,916692988,1660,1660,1660,1660,0
|
|
20241016,172200,916692988,1660,1660,1660,1660,0
|
|
20241016,172100,916692988,1660,1660,1660,1660,0
|
|
20241016,172000,916692988,1660,1660,1660,1660,0
|
|
20241016,171900,916692988,1660,1660,1660,1660,0
|
|
20241016,171800,916692988,1660,1660,1660,1660,0
|
|
20241016,171700,916692988,1660,1660,1660,1660,0
|
|
20241016,171600,916692988,1660,1660,1660,1660,0
|
|
20241016,171500,916692988,1660,1660,1660,1660,0
|
|
20241016,171400,916692988,1660,1660,1660,1660,0
|
|
20241016,171300,916692988,1660,1660,1660,1660,0
|
|
20241016,171200,916692988,1660,1660,1660,1660,0
|
|
20241016,171100,916692988,1660,1660,1660,1660,0
|
|
20241016,171000,916692988,1660,1660,1660,1660,0
|
|
20241016,170900,916692988,1660,1660,1660,1660,0
|
|
20241016,170800,916692988,1660,1660,1660,1660,0
|
|
20241016,170700,916692988,1660,1660,1660,1660,0
|
|
20241016,170600,916692988,1660,1660,1660,1660,0
|
|
20241016,170500,916692988,1660,1660,1660,1660,0
|
|
20241016,170400,916692988,1660,1660,1660,1660,0
|
|
20241016,170300,916692988,1660,1660,1660,1660,0
|
|
20241016,170200,916692988,1660,1660,1660,1660,0
|
|
20241016,170100,916692988,1660,1660,1660,1660,0
|
|
20241016,170000,916692988,1660,1660,1660,1660,0
|
|
20241016,165900,916692988,1660,1660,1660,1660,0
|
|
20241016,165800,916692988,1660,1660,1660,1660,0
|
|
20241016,165700,916692988,1660,1660,1660,1660,0
|
|
20241016,165600,916692988,1660,1660,1660,1660,6943
|
|
20241016,165500,916692988,1660,1660,1660,1660,0
|
|
20241016,165400,916692988,1660,1660,1660,1660,0
|
|
20241016,165300,916692988,1660,1660,1660,1660,0
|
|
20241016,165200,916692988,1660,1660,1660,1660,0
|
|
20241016,165100,916692988,1660,1660,1660,1660,0
|
|
20241016,165000,916692988,1660,1660,1660,1660,0
|
|
20241016,164900,916692988,1660,1660,1660,1660,0
|
|
20241016,164800,916692988,1660,1660,1660,1660,0
|
|
20241016,164700,916692988,1660,1660,1660,1660,0
|
|
20241016,164600,916692988,1660,1660,1660,1660,0
|
|
20241016,164500,916692988,1660,1660,1660,1660,0
|
|
20241016,164400,916692988,1660,1660,1660,1660,0
|
|
20241016,164300,916692988,1660,1660,1660,1660,0
|
|
20241016,164200,916692988,1660,1660,1660,1660,0
|
|
20241016,164100,916692988,1660,1660,1660,1660,0
|
|
20241016,164000,916692988,1660,1660,1660,1660,0
|
|
20241016,163900,916692988,1660,1660,1660,1660,0
|
|
20241016,163800,916692988,1660,1660,1660,1660,0
|
|
20241016,163700,916692988,1660,1660,1660,1660,0
|
|
20241016,163600,916692988,1660,1660,1660,1660,0
|
|
20241016,163500,916692988,1660,1660,1660,1660,0
|
|
20241016,163400,916692988,1660,1660,1660,1660,0
|
|
20241016,163300,916692988,1660,1660,1660,1660,0
|
|
20241016,163200,916692988,1660,1660,1660,1660,0
|
|
20241016,163100,916692988,1660,1660,1660,1660,0
|
|
20241016,163000,916692988,1660,1660,1660,1660,0
|
|
20241016,162900,916692988,1660,1660,1660,1660,0
|
|
20241016,162800,916692988,1660,1660,1660,1660,0
|
|
20241016,162700,916692988,1660,1660,1660,1660,0
|
|
20241016,162600,916692988,1660,1660,1660,1660,6943
|
|
20241016,162500,916692988,1660,1660,1660,1660,0
|
|
20241016,162400,916692988,1660,1660,1660,1660,0
|
|
20241016,162300,916692988,1660,1660,1660,1660,0
|
|
20241016,162200,916692988,1660,1660,1660,1660,0
|
|
20241016,162100,916692988,1660,1660,1660,1660,0
|
|
20241016,162000,916692988,1660,1660,1660,1660,0
|
|
20241016,161900,916692988,1660,1660,1660,1660,0
|
|
20241016,161800,916692988,1660,1660,1660,1660,0
|
|
20241016,161700,916692988,1660,1660,1660,1660,0
|
|
20241016,161600,916692988,1660,1660,1660,1660,0
|
|
20241016,161500,916692988,1660,1660,1660,1660,0
|
|
20241016,161400,916692988,1660,1660,1660,1660,0
|
|
20241016,161300,916692988,1660,1660,1660,1660,0
|
|
20241016,161200,916692988,1660,1660,1660,1660,0
|
|
20241016,161100,916692988,1660,1660,1660,1660,0
|
|
20241016,161000,916692988,1660,1660,1660,1660,0
|
|
20241016,160900,916692988,1660,1660,1660,1660,0
|
|
20241016,160800,916692988,1660,1660,1660,1660,0
|
|
20241016,160700,916692988,1660,1660,1660,1660,0
|
|
20241016,160600,916692988,1660,1660,1660,1660,0
|
|
20241016,160500,916692988,1660,1660,1660,1660,0
|
|
20241016,160400,916692988,1660,1660,1660,1660,0
|
|
20241016,160300,916692988,1660,1660,1660,1660,0
|
|
20241016,160200,916692988,1660,1660,1660,1660,0
|
|
20241016,160100,916692988,1660,1660,1660,1660,0
|
|
20241016,160000,916692988,1660,1660,1660,1660,0
|
|
20241016,155900,916692988,1660,1660,1660,1660,0
|
|
20241016,155800,916692988,1660,1660,1660,1660,0
|
|
20241016,155700,916692988,1660,1660,1660,1660,0
|
|
20241016,155600,916692988,1660,1660,1660,1660,6943
|
|
20241016,155500,916692988,1660,1660,1660,1660,0
|
|
20241016,155400,916692988,1660,1660,1660,1660,0
|
|
20241016,155300,916692988,1660,1660,1660,1660,0
|
|
20241016,155200,916692988,1660,1660,1660,1660,0
|
|
20241016,155100,916692988,1660,1660,1660,1660,0
|
|
20241016,155000,916692988,1660,1660,1660,1660,0
|
|
20241016,154900,916692988,1660,1660,1660,1660,0
|
|
20241016,154800,916692988,1660,1660,1660,1660,0
|
|
20241016,154700,916692988,1660,1660,1660,1660,0
|
|
20241016,154600,916692988,1660,1660,1660,1660,0
|
|
20241016,154500,916692988,1660,1660,1660,1660,0
|
|
20241016,154400,916692988,1660,1660,1660,1660,0
|
|
20241016,154300,916692988,1660,1660,1660,1660,0
|
|
20241016,154200,916692988,1660,1660,1660,1660,0
|
|
20241016,154100,916692988,1660,1660,1660,1660,0
|
|
20241016,154000,916692988,1660,1660,1660,1660,0
|
|
20241016,153900,916692988,1660,1660,1660,1660,0
|
|
20241016,153800,916692988,1660,1660,1660,1660,0
|
|
20241016,153700,916692988,1660,1660,1660,1660,0
|
|
20241016,153600,916692988,1660,1660,1660,1660,0
|
|
20241016,153500,916692988,1660,1660,1660,1660,0
|
|
20241016,153400,916692988,1660,1660,1660,1660,0
|
|
20241016,153300,916692988,1660,1660,1660,1660,0
|
|
20241016,153200,916692988,1660,1660,1660,1660,0
|
|
20241016,153100,916692988,1660,1660,1660,1660,0
|
|
20241016,153000,916692988,1660,1660,1660,1660,6943
|
|
20241016,152900,905167608,1659,1659,1659,1659,0
|
|
20241016,152800,905167608,1659,1659,1659,1659,0
|
|
20241016,152700,905167608,1659,1659,1659,1659,0
|
|
20241016,152600,905167608,1659,1659,1659,1659,0
|
|
20241016,152500,905167608,1659,1659,1659,1659,0
|
|
20241016,152400,905167608,1659,1659,1659,1659,0
|
|
20241016,152300,905167608,1659,1659,1659,1659,0
|
|
20241016,152200,905167608,1659,1659,1659,1659,0
|
|
20241016,152100,905167608,1659,1659,1659,1659,0
|
|
20241016,152000,905167608,1659,1659,1659,1659,0
|
|
20241016,151900,905167608,1659,1642,1659,1641,2999
|
|
20241016,151800,900217697,1642,1650,1650,1642,4011
|
|
20241016,151700,893623381,1650,1655,1655,1650,2726
|
|
20241016,151600,889113361,1655,1660,1660,1655,1283
|
|
20241016,151500,886983720,1660,1655,1661,1655,2069
|
|
20241016,151400,883552775,1661,1661,1661,1654,5466
|
|
20241016,151300,874503803,1661,1653,1661,1653,3669
|
|
20241016,151200,868425214,1654,1655,1659,1642,3436
|
|
20241016,151100,862740276,1658,1656,1662,1654,402
|
|
20241016,151000,862074199,1663,1650,1677,1650,13148
|
|
20241016,150900,840280653,1653,1650,1653,1643,3120
|
|
20241016,150800,835126292,1650,1642,1650,1642,2955
|
|
20241016,150700,830256104,1649,1639,1649,1639,224
|
|
20241016,150600,829888288,1649,1647,1649,1647,214
|
|
20241016,150500,829535826,1650,1649,1650,1637,545
|
|
20241016,150400,828636841,1645,1647,1650,1635,8897
|
|
20241016,150300,813965885,1647,1647,1647,1638,386
|
|
20241016,150200,813331427,1648,1648,1648,1648,1252
|
|
20241016,150100,811268131,1648,1642,1648,1640,1044
|
|
20241016,150000,809554800,1648,1642,1648,1642,3001
|
|
20241016,145900,804611300,1647,1645,1649,1642,441
|
|
20241016,145800,803884950,1645,1648,1650,1641,15693
|
|
20241016,145700,777994558,1648,1633,1650,1632,4065
|
|
20241016,145600,771303279,1646,1619,1649,1619,42029
|
|
20241016,145500,703054485,1619,1618,1619,1618,3762
|
|
20241016,145400,696967568,1618,1616,1618,1616,1880
|
|
20241016,145300,693929292,1616,1616,1616,1616,340
|
|
20241016,145200,693379852,1616,1616,1616,1616,0
|
|
20241016,145100,693379852,1616,1615,1616,1612,1851
|
|
20241016,145000,690392016,1615,1612,1615,1612,38
|
|
20241016,144900,690330757,1615,1612,1615,1612,3525
|
|
20241016,144800,684644804,1613,1614,1614,1613,3063
|
|
20241016,144700,679701473,1615,1615,1615,1615,0
|
|
20241016,144600,679701473,1615,1611,1615,1611,701
|
|
20241016,144500,678572158,1615,1615,1615,1615,0
|
|
20241016,144400,678572158,1615,1615,1615,1615,1
|
|
20241016,144300,678570543,1615,1615,1615,1615,7
|
|
20241016,144200,678559238,1615,1615,1615,1615,8
|
|
20241016,144100,678546318,1615,1615,1615,1611,546
|
|
20241016,144000,677665958,1615,1615,1615,1615,0
|
|
20241016,143900,677665958,1615,1615,1615,1615,2
|
|
20241016,143800,677662728,1615,1615,1616,1615,2141
|
|
20241016,143700,674205011,1616,1616,1616,1616,0
|
|
20241016,143600,674205011,1616,1615,1616,1615,49
|
|
20241016,143500,674125872,1616,1615,1616,1615,61
|
|
20241016,143400,674027356,1616,1611,1616,1611,350
|
|
20241016,143300,673463424,1611,1611,1611,1611,25
|
|
20241016,143200,673423149,1611,1610,1611,1607,2343
|
|
20241016,143100,669655030,1611,1616,1616,1611,339
|
|
20241016,143000,669108616,1616,1615,1616,1614,4201
|
|
20241016,142900,662326223,1616,1617,1617,1616,68
|
|
20241016,142800,662216305,1617,1616,1617,1616,381
|
|
20241016,142700,661600230,1617,1617,1617,1617,1
|
|
20241016,142600,661598613,1616,1617,1617,1616,25
|
|
20241016,142500,661558190,1617,1616,1617,1616,959
|
|
20241016,142400,660008445,1616,1616,1616,1616,42
|
|
20241016,142300,659940573,1617,1616,1617,1616,169
|
|
20241016,142200,659667468,1616,1616,1616,1615,37
|
|
20241016,142100,659607681,1616,1616,1617,1616,2014
|
|
20241016,142000,656353056,1617,1616,1617,1616,595
|
|
20241016,141900,655391534,1617,1617,1617,1617,8
|
|
20241016,141800,655378598,1617,1617,1617,1617,0
|
|
20241016,141700,655378598,1617,1616,1617,1616,210
|
|
20241016,141600,655039237,1617,1616,1617,1616,160
|
|
20241016,141500,654780674,1617,1616,1617,1616,2543
|
|
20241016,141400,650671185,1616,1616,1617,1615,76
|
|
20241016,141300,650548383,1617,1617,1617,1617,0
|
|
20241016,141200,650548383,1617,1618,1619,1617,497
|
|
20241016,141100,649744711,1619,1618,1619,1618,424
|
|
20241016,141000,649058655,1619,1617,1619,1617,7397
|
|
20241016,140900,637095569,1617,1617,1617,1617,0
|
|
20241016,140800,637095569,1617,1611,1617,1610,15788
|
|
20241016,140700,611571993,1615,1613,1615,1613,1944
|
|
20241016,140600,608433155,1613,1613,1613,1613,0
|
|
20241016,140500,608433155,1613,1613,1613,1613,24
|
|
20241016,140400,608394443,1613,1613,1613,1613,535
|
|
20241016,140300,607531488,1613,1613,1613,1613,0
|
|
20241016,140200,607531488,1613,1613,1613,1611,95
|
|
20241016,140100,607378439,1612,1612,1612,1612,0
|
|
20241016,140000,607378439,1612,1612,1612,1612,0
|
|
20241016,135900,607378439,1612,1612,1612,1612,34
|
|
20241016,135800,607323631,1612,1612,1612,1611,214
|
|
20241016,135700,606978817,1613,1613,1613,1613,0
|
|
20241016,135600,606978817,1613,1613,1613,1613,0
|
|
20241016,135500,606978817,1613,1615,1615,1613,129
|
|
20241016,135400,606770640,1615,1615,1615,1615,0
|
|
20241016,135300,606770640,1615,1615,1615,1615,200
|
|
20241016,135200,606447640,1615,1615,1615,1615,0
|
|
20241016,135100,606447640,1615,1615,1615,1615,0
|
|
20241016,135000,606447640,1615,1613,1615,1613,2
|
|
20241016,134900,606444412,1615,1614,1615,1614,3857
|
|
20241016,134800,600216420,1614,1613,1614,1612,214
|
|
20241016,134700,599871338,1614,1614,1614,1614,0
|
|
20241016,134600,599871338,1614,1615,1615,1614,161
|
|
20241016,134500,599611420,1616,1615,1616,1615,276
|
|
20241016,134400,599165414,1616,1616,1616,1616,0
|
|
20241016,134300,599165414,1616,1616,1616,1616,0
|
|
20241016,134200,599165414,1616,1614,1616,1614,24
|
|
20241016,134100,599126651,1615,1614,1615,1614,63
|
|
20241016,134000,599024968,1616,1616,1616,1616,0
|
|
20241016,133900,599024968,1616,1616,1616,1616,0
|
|
20241016,133800,599024968,1616,1615,1616,1615,2588
|
|
20241016,133700,594845347,1615,1613,1615,1613,7001
|
|
20241016,133600,583540252,1613,1610,1614,1610,222
|
|
20241016,133500,583182825,1614,1614,1614,1614,0
|
|
20241016,133400,583182825,1614,1608,1614,1605,2748
|
|
20241016,133300,578763951,1614,1607,1614,1607,149
|
|
20241016,133200,578524431,1614,1614,1614,1614,0
|
|
20241016,133100,578524431,1614,1614,1614,1606,5
|
|
20241016,133000,578516377,1615,1615,1615,1615,0
|
|
20241016,132900,578516377,1615,1615,1615,1615,0
|
|
20241016,132800,578516377,1615,1610,1615,1610,1421
|
|
20241016,132700,576228562,1615,1611,1615,1610,1827
|
|
20241016,132600,573286807,1615,1615,1615,1615,35
|
|
20241016,132500,573230282,1615,1611,1615,1611,657
|
|
20241016,132400,572170048,1614,1617,1617,1612,857
|
|
20241016,132300,570787988,1617,1615,1617,1615,324
|
|
20241016,132200,570264525,1615,1615,1615,1615,0
|
|
20241016,132100,570264525,1615,1615,1615,1615,0
|
|
20241016,132000,570264525,1615,1616,1616,1615,121
|
|
20241016,131900,570069010,1617,1617,1617,1617,30
|
|
20241016,131800,570020500,1617,1614,1617,1614,13258
|
|
20241016,131700,548596043,1614,1614,1614,1614,1
|
|
20241016,131600,548594429,1613,1613,1613,1613,1000
|
|
20241016,131500,546981429,1613,1613,1613,1613,2
|
|
20241016,131400,546978203,1613,1612,1613,1612,23
|
|
20241016,131300,546941126,1613,1612,1613,1612,2
|
|
20241016,131200,546937901,1611,1600,1611,1600,1202
|
|
20241016,131100,545004679,1611,1602,1611,1600,4441
|
|
20241016,131000,537887209,1602,1600,1602,1600,1001
|
|
20241016,130900,536285607,1602,1600,1602,1600,997
|
|
20241016,130800,534690405,1602,1601,1602,1601,1001
|
|
20241016,130700,533087249,1601,1600,1601,1600,16
|
|
20241016,130600,533061648,1601,1601,1601,1601,4
|
|
20241016,130500,533055244,1601,1602,1603,1601,420
|
|
20241016,130400,532382410,1602,1600,1602,1600,4943
|
|
20241016,130300,524469402,1600,1597,1600,1594,11530
|
|
20241016,130200,506075068,1611,1604,1611,1597,1435
|
|
20241016,130100,503778677,1612,1603,1612,1603,2
|
|
20241016,130000,503775462,1612,1612,1612,1612,2
|
|
20241016,125900,503772238,1612,1612,1612,1612,0
|
|
20241016,125800,503772238,1612,1612,1612,1612,1
|
|
20241016,125700,503770626,1612,1606,1612,1603,1001
|
|
20241016,125600,502165632,1613,1613,1613,1613,352
|
|
20241016,125500,501597856,1613,1613,1613,1613,5
|
|
20241016,125400,501589791,1614,1614,1614,1614,0
|
|
20241016,125300,501589791,1614,1614,1614,1614,0
|
|
20241016,125200,501589791,1614,1614,1614,1614,8
|
|
20241016,125100,501576879,1603,1611,1611,1603,487
|
|
20241016,125000,500795062,1614,1611,1614,1611,14
|
|
20241016,124900,500772469,1615,1611,1615,1611,169
|
|
20241016,124800,500500206,1615,1611,1615,1611,1086
|
|
20241016,124700,498750330,1608,1611,1611,1608,165
|
|
20241016,124600,498485002,1608,1608,1608,1608,6
|
|
20241016,124500,498475354,1607,1607,1607,1607,12
|
|
20241016,124400,498456070,1604,1604,1604,1604,0
|
|
20241016,124300,498456070,1604,1604,1604,1604,0
|
|
20241016,124200,498456070,1604,1604,1604,1604,2
|
|
20241016,124100,498452862,1604,1604,1604,1604,0
|
|
20241016,124000,498452862,1604,1604,1604,1604,0
|
|
20241016,123900,498452862,1604,1608,1608,1603,666
|
|
20241016,123800,497384787,1616,1614,1616,1614,951
|
|
20241016,123700,495848368,1614,1614,1614,1614,8
|
|
20241016,123600,495835456,1614,1614,1614,1613,860
|
|
20241016,123500,494447589,1614,1609,1614,1609,13987
|
|
20241016,123400,471886655,1609,1609,1609,1609,0
|
|
20241016,123300,471886655,1609,1613,1613,1597,2200
|
|
20241016,123200,468347143,1606,1600,1613,1600,25174
|
|
20241016,123100,427882604,1600,1600,1600,1600,0
|
|
20241016,123000,427882604,1600,1599,1600,1599,1916
|
|
20241016,122900,424817013,1591,1591,1591,1591,0
|
|
20241016,122800,424817013,1591,1591,1591,1591,0
|
|
20241016,122700,424817013,1591,1591,1591,1591,500
|
|
20241016,122600,424021513,1591,1592,1592,1591,613
|
|
20241016,122500,423046196,1592,1592,1592,1592,412
|
|
20241016,122400,422390292,1591,1600,1600,1591,588
|
|
20241016,122300,421452802,1601,1601,1601,1601,0
|
|
20241016,122200,421452802,1601,1600,1601,1600,257
|
|
20241016,122100,421041347,1598,1598,1598,1598,0
|
|
20241016,122000,421041347,1598,1597,1598,1597,443
|
|
20241016,121900,420333687,1597,1597,1597,1597,0
|
|
20241016,121800,420333687,1597,1597,1597,1597,0
|
|
20241016,121700,420333687,1597,1597,1597,1597,10
|
|
20241016,121600,420317717,1597,1597,1597,1597,0
|
|
20241016,121500,420317717,1597,1597,1597,1597,12
|
|
20241016,121400,420298553,1597,1597,1597,1597,6
|
|
20241016,121300,420288971,1597,1597,1597,1597,12
|
|
20241016,121200,420269807,1597,1597,1597,1597,6
|
|
20241016,121100,420260225,1598,1598,1598,1598,12
|
|
20241016,121000,420241049,1597,1597,1597,1597,206
|
|
20241016,120900,419912067,1597,1597,1597,1597,6
|
|
20241016,120800,419902485,1601,1600,1601,1600,1018
|
|
20241016,120700,418273667,1601,1601,1601,1601,0
|
|
20241016,120600,418273667,1601,1601,1601,1601,18
|
|
20241016,120500,418244849,1590,1591,1591,1590,3500
|
|
20241016,120400,412679440,1590,1602,1602,1590,1088
|
|
20241016,120300,410948355,1600,1600,1600,1600,231
|
|
20241016,120200,410578755,1600,1600,1600,1600,1900
|
|
20241016,120100,407538755,1603,1604,1604,1603,57
|
|
20241016,120000,407447356,1608,1607,1609,1607,1087
|
|
20241016,115900,405699305,1610,1610,1610,1610,18
|
|
20241016,115800,405670325,1610,1608,1610,1608,1389
|
|
20241016,115700,403435961,1604,1608,1609,1604,1983
|
|
20241016,115600,400245607,1608,1608,1608,1608,19
|
|
20241016,115500,400215055,1609,1608,1609,1608,909
|
|
20241016,115400,398752482,1609,1605,1609,1605,1350
|
|
20241016,115300,396580732,1604,1609,1610,1604,2818
|
|
20241016,115200,392046556,1609,1608,1609,1606,3274
|
|
20241016,115100,386778911,1607,1602,1607,1602,7074
|
|
20241016,115000,375430661,1601,1597,1601,1597,7758
|
|
20241016,114900,363031741,1594,1597,1597,1594,309
|
|
20241016,114800,362538430,1597,1596,1597,1596,3504
|
|
20241016,114700,356944272,1596,1596,1596,1596,0
|
|
20241016,114600,356944272,1596,1593,1596,1593,1712
|
|
20241016,114500,354214147,1593,1589,1593,1589,3002
|
|
20241016,114400,349443961,1593,1590,1593,1590,95
|
|
20241016,114300,349292743,1589,1589,1589,1589,0
|
|
20241016,114200,349292743,1589,1589,1589,1589,328
|
|
20241016,114100,348771551,1585,1585,1585,1585,0
|
|
20241016,114000,348771551,1585,1585,1585,1585,0
|
|
20241016,113900,348771551,1585,1585,1585,1585,0
|
|
20241016,113800,348771551,1585,1585,1585,1585,0
|
|
20241016,113700,348771551,1585,1585,1585,1585,1400
|
|
20241016,113600,346552551,1590,1590,1590,1590,0
|
|
20241016,113500,346552551,1590,1590,1590,1590,0
|
|
20241016,113400,346552551,1590,1590,1590,1590,0
|
|
20241016,113300,346552551,1590,1590,1590,1590,11
|
|
20241016,113200,346535061,1590,1590,1590,1590,0
|
|
20241016,113100,346535061,1590,1590,1590,1590,0
|
|
20241016,113000,346535061,1590,1590,1590,1590,31
|
|
20241016,112900,346485771,1593,1593,1593,1593,74
|
|
20241016,112800,346367889,1590,1590,1590,1590,227
|
|
20241016,112700,346006959,1590,1589,1590,1589,960
|
|
20241016,112600,344480560,1589,1589,1589,1589,1
|
|
20241016,112500,344478971,1589,1589,1589,1589,0
|
|
20241016,112400,344478971,1589,1589,1589,1589,0
|
|
20241016,112300,344478971,1589,1589,1589,1589,0
|
|
20241016,112200,344478971,1589,1589,1589,1589,1817
|
|
20241016,112100,341591758,1589,1589,1589,1589,7
|
|
20241016,112000,341580635,1589,1588,1589,1588,1542
|
|
20241016,111900,339131838,1587,1582,1587,1581,8511
|
|
20241016,111800,325657586,1585,1585,1585,1585,0
|
|
20241016,111700,325657586,1585,1585,1585,1585,0
|
|
20241016,111600,325657586,1585,1585,1585,1585,0
|
|
20241016,111500,325657586,1585,1585,1585,1585,0
|
|
20241016,111400,325657586,1585,1584,1585,1584,888
|
|
20241016,111300,324250148,1584,1584,1584,1584,0
|
|
20241016,111200,324250148,1584,1584,1584,1584,0
|
|
20241016,111100,324250148,1584,1584,1584,1584,0
|
|
20241016,111000,324250148,1584,1584,1584,1584,0
|
|
20241016,110900,324250148,1584,1584,1584,1584,5
|
|
20241016,110800,324242228,1584,1584,1584,1584,0
|
|
20241016,110700,324242228,1584,1584,1584,1584,667
|
|
20241016,110600,323185700,1580,1580,1580,1580,0
|
|
20241016,110500,323185700,1580,1580,1580,1580,6
|
|
20241016,110400,323176220,1581,1581,1581,1581,0
|
|
20241016,110300,323176220,1581,1581,1581,1581,0
|
|
20241016,110200,323176220,1581,1582,1582,1581,1688
|
|
20241016,110100,320506873,1582,1582,1582,1582,74
|
|
20241016,110000,320389805,1583,1583,1583,1583,206
|
|
20241016,105900,320063707,1584,1584,1584,1584,0
|
|
20241016,105800,320063707,1584,1584,1584,1584,74
|
|
20241016,105700,319946491,1585,1585,1585,1585,0
|
|
20241016,105600,319946491,1585,1585,1585,1585,0
|
|
20241016,105500,319946491,1585,1585,1585,1585,100
|
|
20241016,105400,319787991,1593,1593,1594,1593,8448
|
|
20241016,105300,306328860,1594,1594,1594,1594,0
|
|
20241016,105200,306328860,1594,1594,1594,1594,1
|
|
20241016,105100,306327266,1594,1594,1594,1594,0
|
|
20241016,105000,306327266,1594,1594,1594,1594,0
|
|
20241016,104900,306327266,1594,1594,1594,1594,1
|
|
20241016,104800,306325672,1594,1594,1594,1594,0
|
|
20241016,104700,306325672,1594,1594,1594,1594,0
|
|
20241016,104600,306325672,1594,1594,1594,1594,0
|
|
20241016,104500,306325672,1594,1594,1594,1594,1
|
|
20241016,104400,306324078,1585,1585,1585,1585,0
|
|
20241016,104300,306324078,1585,1585,1585,1585,0
|
|
20241016,104200,306324078,1585,1585,1585,1585,24
|
|
20241016,104100,306286038,1585,1585,1585,1585,0
|
|
20241016,104000,306286038,1585,1585,1585,1585,0
|
|
20241016,103900,306286038,1585,1585,1585,1585,1
|
|
20241016,103800,306284453,1594,1594,1594,1594,200
|
|
20241016,103700,305965653,1595,1595,1595,1595,0
|
|
20241016,103600,305965653,1595,1595,1595,1595,5
|
|
20241016,103500,305957678,1598,1598,1598,1598,0
|
|
20241016,103400,305957678,1598,1598,1598,1598,0
|
|
20241016,103300,305957678,1598,1598,1598,1598,0
|
|
20241016,103200,305957678,1598,1598,1598,1598,0
|
|
20241016,103100,305957678,1598,1598,1598,1598,0
|
|
20241016,103000,305957678,1598,1598,1598,1598,12
|
|
20241016,102900,305938502,1585,1585,1585,1585,0
|
|
20241016,102800,305938502,1585,1590,1590,1585,2791
|
|
20241016,102700,301512953,1591,1600,1600,1591,4710
|
|
20241016,102600,293980342,1600,1600,1600,1600,2001
|
|
20241016,102500,290778742,1600,1600,1601,1600,6205
|
|
20241016,102400,280844610,1601,1600,1601,1600,5000
|
|
20241016,102300,272839660,1593,1593,1593,1593,0
|
|
20241016,102200,272839660,1593,1600,1600,1593,51
|
|
20241016,102100,272758326,1600,1593,1602,1593,4121
|
|
20241016,102000,266156964,1593,1594,1602,1593,864
|
|
20241016,101900,264774174,1602,1594,1602,1594,51
|
|
20241016,101800,264692872,1602,1594,1602,1594,122
|
|
20241016,101700,264498324,1594,1587,1604,1587,27096
|
|
20241016,101600,221314070,1586,1586,1586,1586,300
|
|
20241016,101500,220838270,1586,1582,1586,1582,1595
|
|
20241016,101400,218310128,1586,1586,1586,1586,0
|
|
20241016,101300,218310128,1586,1586,1586,1586,0
|
|
20241016,101200,218310128,1586,1586,1586,1586,0
|
|
20241016,101100,218310128,1586,1586,1586,1586,0
|
|
20241016,101000,218310128,1586,1582,1586,1582,1477
|
|
20241016,100900,215973245,1578,1578,1578,1578,650
|
|
20241016,100800,214947545,1578,1579,1582,1578,2462
|
|
20241016,100700,211060238,1582,1582,1582,1582,0
|
|
20241016,100600,211060238,1582,1579,1582,1579,2
|
|
20241016,100500,211057077,1579,1579,1579,1579,0
|
|
20241016,100400,211057077,1579,1579,1579,1579,0
|
|
20241016,100300,211057077,1579,1579,1579,1579,0
|
|
20241016,100200,211057077,1579,1579,1579,1579,250
|
|
20241016,100100,210662327,1579,1579,1579,1579,1
|
|
20241016,100000,210660748,1588,1588,1589,1588,3474
|
|
20241016,095900,205142959,1589,1580,1589,1580,11440
|
|
20241016,095800,187029713,1580,1580,1580,1580,1
|
|
20241016,095700,187028133,1575,1575,1580,1575,2275
|
|
20241016,095600,183445003,1581,1580,1581,1580,53
|
|
20241016,095500,183361260,1583,1583,1583,1583,0
|
|
20241016,095400,183361260,1583,1583,1583,1583,0
|
|
20241016,095300,183361260,1583,1583,1583,1583,0
|
|
20241016,095200,183361260,1583,1576,1583,1575,2002
|
|
20241016,095100,180207685,1576,1576,1576,1576,2401
|
|
20241016,095000,176423709,1584,1577,1584,1577,263
|
|
20241016,094900,176008783,1585,1585,1585,1585,63
|
|
20241016,094800,175908928,1586,1586,1586,1586,0
|
|
20241016,094700,175908928,1586,1583,1586,1576,1014
|
|
20241016,094600,174309869,1584,1584,1584,1584,419
|
|
20241016,094500,173646173,1588,1589,1589,1588,219
|
|
20241016,094400,173298207,1589,1589,1589,1588,975
|
|
20241016,094300,171748939,1589,1586,1589,1585,6788
|
|
20241016,094200,160970938,1584,1583,1584,1582,2600
|
|
20241016,094100,156852976,1584,1569,1584,1569,16024
|
|
20241016,094000,131600530,1569,1566,1569,1566,8571
|
|
20241016,093900,118167745,1566,1564,1566,1564,1852
|
|
20241016,093800,115270478,1564,1562,1564,1562,941
|
|
20241016,093700,113798886,1563,1548,1563,1548,24552
|
|
20241016,093600,75512230,1553,1548,1553,1548,845
|
|
20241016,093500,74201195,1549,1549,1549,1549,0
|
|
20241016,093400,74201195,1549,1549,1549,1549,1
|
|
20241016,093300,74199646,1549,1549,1549,1542,5
|
|
20241016,093200,74191908,1542,1542,1542,1542,0
|
|
20241016,093100,74191908,1542,1542,1542,1542,5200
|
|
20241016,093000,66173508,1542,1542,1542,1542,0
|
|
20241016,092900,66173508,1542,1542,1542,1542,0
|
|
20241016,092800,66173508,1542,1542,1542,1542,0
|
|
20241016,092700,66173508,1542,1542,1542,1541,8841
|
|
20241016,092600,52549249,1541,1541,1541,1541,2887
|
|
20241016,092500,48100382,1541,1541,1541,1541,5000
|
|
20241016,092400,40395382,1557,1557,1557,1557,1
|
|
20241016,092300,40393825,1557,1557,1557,1557,0
|
|
20241016,092200,40393825,1557,1557,1557,1557,11
|
|
20241016,092100,40376698,1540,1543,1543,1540,149
|
|
20241016,092000,40147172,1543,1544,1544,1543,93
|
|
20241016,091900,40003669,1544,1544,1544,1544,89
|
|
20241016,091800,39866253,1544,1544,1544,1544,127
|
|
20241016,091700,39670165,1544,1549,1549,1544,551
|
|
20241016,091600,38819130,1549,1549,1549,1549,1400
|
|
20241016,091500,36650530,1561,1561,1561,1561,0
|
|
20241016,091400,36650530,1561,1561,1561,1560,3577
|
|
20241016,091300,31069333,1560,1561,1561,1560,5778
|
|
20241016,091200,22050875,1561,1562,1562,1544,2496
|
|
20241016,091100,18154769,1562,1562,1562,1562,0
|
|
20241016,091000,18154769,1562,1562,1562,1562,0
|
|
20241016,090900,18154769,1562,1562,1562,1560,6052
|
|
20241016,090800,8711545,1562,1562,1562,1562,532
|
|
20241016,090700,7880561,1562,1547,1562,1547,5000
|
|
20241016,090600,75630,1550,1550,1550,1550,0
|
|
20241016,090500,75630,1550,1550,1550,1550,0
|
|
20241016,090400,75630,1550,1550,1550,1550,0
|
|
20241016,090300,75630,1550,1550,1550,1550,0
|
|
20241016,090200,75630,1550,1550,1550,1550,0
|
|
20241016,090100,75630,1550,1550,1550,1550,0
|
|
20241016,090000,75630,1550,1542,1550,1542,49
|