600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,185700,153734977,1491,1491,1491,1491,4649
|
|
20241030,185600,153734977,1491,1491,1491,1491,0
|
|
20241030,185500,153734977,1491,1491,1491,1491,0
|
|
20241030,185400,153734977,1491,1491,1491,1491,0
|
|
20241030,185300,153734977,1491,1491,1491,1491,0
|
|
20241030,185200,153734977,1491,1491,1491,1491,0
|
|
20241030,185100,153734977,1491,1491,1491,1491,0
|
|
20241030,185000,153734977,1491,1491,1491,1491,0
|
|
20241030,184900,153734977,1491,1491,1491,1491,0
|
|
20241030,184800,153734977,1491,1491,1491,1491,0
|
|
20241030,184700,153734977,1491,1491,1491,1491,0
|
|
20241030,184600,153734977,1491,1491,1491,1491,0
|
|
20241030,184500,153734977,1491,1491,1491,1491,0
|
|
20241030,184400,153734977,1491,1491,1491,1491,0
|
|
20241030,184300,153734977,1491,1491,1491,1491,0
|
|
20241030,184200,153734977,1491,1491,1491,1491,0
|
|
20241030,184100,153734977,1491,1491,1491,1491,0
|
|
20241030,184000,153734977,1491,1491,1491,1491,0
|
|
20241030,183900,153734977,1491,1491,1491,1491,0
|
|
20241030,183800,153734977,1491,1491,1491,1491,0
|
|
20241030,183700,153734977,1491,1491,1491,1491,0
|
|
20241030,183600,153734977,1491,1491,1491,1491,0
|
|
20241030,183500,153734977,1491,1491,1491,1491,0
|
|
20241030,183400,153734977,1491,1491,1491,1491,0
|
|
20241030,183300,153734977,1491,1491,1491,1491,0
|
|
20241030,183200,153734977,1491,1491,1491,1491,0
|
|
20241030,183100,153734977,1491,1491,1491,1491,0
|
|
20241030,183000,153734977,1491,1491,1491,1491,0
|
|
20241030,182900,153734977,1491,1491,1491,1491,0
|
|
20241030,182800,153734977,1491,1491,1491,1491,0
|
|
20241030,182700,153734977,1491,1491,1491,1491,4649
|
|
20241030,182600,153734977,1491,1491,1491,1491,0
|
|
20241030,182500,153734977,1491,1491,1491,1491,0
|
|
20241030,182400,153734977,1491,1491,1491,1491,0
|
|
20241030,182300,153734977,1491,1491,1491,1491,0
|
|
20241030,182200,153734977,1491,1491,1491,1491,0
|
|
20241030,182100,153734977,1491,1491,1491,1491,0
|
|
20241030,182000,153734977,1491,1491,1491,1491,0
|
|
20241030,181900,153734977,1491,1491,1491,1491,0
|
|
20241030,181800,153734977,1491,1491,1491,1491,0
|
|
20241030,181700,153734977,1491,1491,1491,1491,0
|
|
20241030,181600,153734977,1491,1491,1491,1491,0
|
|
20241030,181500,153734977,1491,1491,1491,1491,0
|
|
20241030,181400,153734977,1491,1491,1491,1491,0
|
|
20241030,181300,153734977,1491,1491,1491,1491,0
|
|
20241030,181200,153734977,1491,1491,1491,1491,0
|
|
20241030,181100,153734977,1491,1491,1491,1491,0
|
|
20241030,181000,153734977,1491,1491,1491,1491,0
|
|
20241030,180900,153734977,1491,1491,1491,1491,0
|
|
20241030,180800,153734977,1491,1491,1491,1491,0
|
|
20241030,180700,153734977,1491,1491,1491,1491,0
|
|
20241030,180600,153734977,1491,1491,1491,1491,0
|
|
20241030,180500,153734977,1491,1491,1491,1491,0
|
|
20241030,180400,153734977,1491,1491,1491,1491,0
|
|
20241030,180300,153734977,1491,1491,1491,1491,0
|
|
20241030,180200,153734977,1491,1491,1491,1491,0
|
|
20241030,180100,153734977,1491,1491,1491,1491,0
|
|
20241030,180000,153734977,1491,1491,1491,1491,0
|
|
20241030,175900,153734977,1491,1491,1491,1491,0
|
|
20241030,175800,153734977,1491,1491,1491,1491,0
|
|
20241030,175700,153734977,1491,1491,1491,1491,4649
|
|
20241030,175600,153734977,1491,1491,1491,1491,0
|
|
20241030,175500,153734977,1491,1491,1491,1491,0
|
|
20241030,175400,153734977,1491,1491,1491,1491,0
|
|
20241030,175300,153734977,1491,1491,1491,1491,0
|
|
20241030,175200,153734977,1491,1491,1491,1491,0
|
|
20241030,175100,153734977,1491,1491,1491,1491,0
|
|
20241030,175000,153734977,1491,1491,1491,1491,0
|
|
20241030,174900,153734977,1491,1491,1491,1491,0
|
|
20241030,174800,153734977,1491,1491,1491,1491,0
|
|
20241030,174700,153734977,1491,1491,1491,1491,0
|
|
20241030,174600,153734977,1491,1491,1491,1491,0
|
|
20241030,174500,153734977,1491,1491,1491,1491,0
|
|
20241030,174400,153734977,1491,1491,1491,1491,0
|
|
20241030,174300,153734977,1491,1491,1491,1491,0
|
|
20241030,174200,153734977,1491,1491,1491,1491,0
|
|
20241030,174100,153734977,1491,1491,1491,1491,0
|
|
20241030,174000,153734977,1491,1491,1491,1491,0
|
|
20241030,173900,153734977,1491,1491,1491,1491,0
|
|
20241030,173800,153734977,1491,1491,1491,1491,0
|
|
20241030,173700,153734977,1491,1491,1491,1491,0
|
|
20241030,173600,153734977,1491,1491,1491,1491,0
|
|
20241030,173500,153734977,1491,1491,1491,1491,0
|
|
20241030,173400,153734977,1491,1491,1491,1491,0
|
|
20241030,173300,153734977,1491,1491,1491,1491,0
|
|
20241030,173200,153734977,1491,1491,1491,1491,0
|
|
20241030,173100,153734977,1491,1491,1491,1491,0
|
|
20241030,173000,153734977,1491,1491,1491,1491,0
|
|
20241030,172900,153734977,1491,1491,1491,1491,0
|
|
20241030,172800,153734977,1491,1491,1491,1491,0
|
|
20241030,172700,153734977,1491,1491,1491,1491,4649
|
|
20241030,172600,153734977,1491,1491,1491,1491,0
|
|
20241030,172500,153734977,1491,1491,1491,1491,0
|
|
20241030,172400,153734977,1491,1491,1491,1491,0
|
|
20241030,172300,153734977,1491,1491,1491,1491,0
|
|
20241030,172200,153734977,1491,1491,1491,1491,0
|
|
20241030,172100,153734977,1491,1491,1491,1491,0
|
|
20241030,172000,153734977,1491,1491,1491,1491,0
|
|
20241030,171900,153734977,1491,1491,1491,1491,0
|
|
20241030,171800,153734977,1491,1491,1491,1491,0
|
|
20241030,171700,153734977,1491,1491,1491,1491,0
|
|
20241030,171600,153734977,1491,1491,1491,1491,0
|
|
20241030,171500,153734977,1491,1491,1491,1491,0
|
|
20241030,171400,153734977,1491,1491,1491,1491,0
|
|
20241030,171300,153734977,1491,1491,1491,1491,0
|
|
20241030,171200,153734977,1491,1491,1491,1491,0
|
|
20241030,171100,153734977,1491,1491,1491,1491,0
|
|
20241030,171000,153734977,1491,1491,1491,1491,0
|
|
20241030,170900,153734977,1491,1491,1491,1491,0
|
|
20241030,170800,153734977,1491,1491,1491,1491,0
|
|
20241030,170700,153734977,1491,1491,1491,1491,0
|
|
20241030,170600,153734977,1491,1491,1491,1491,0
|
|
20241030,170500,153734977,1491,1491,1491,1491,0
|
|
20241030,170400,153734977,1491,1491,1491,1491,0
|
|
20241030,170300,153734977,1491,1491,1491,1491,0
|
|
20241030,170200,153734977,1491,1491,1491,1491,0
|
|
20241030,170100,153734977,1491,1491,1491,1491,0
|
|
20241030,170000,153734977,1491,1491,1491,1491,0
|
|
20241030,165900,153734977,1491,1491,1491,1491,0
|
|
20241030,165800,153734977,1491,1491,1491,1491,0
|
|
20241030,165700,153734977,1491,1491,1491,1491,4649
|
|
20241030,165600,153734977,1491,1491,1491,1491,0
|
|
20241030,165500,153734977,1491,1491,1491,1491,0
|
|
20241030,165400,153734977,1491,1491,1491,1491,0
|
|
20241030,165300,153734977,1491,1491,1491,1491,0
|
|
20241030,165200,153734977,1491,1491,1491,1491,0
|
|
20241030,165100,153734977,1491,1491,1491,1491,0
|
|
20241030,165000,153734977,1491,1491,1491,1491,0
|
|
20241030,164900,153734977,1491,1491,1491,1491,0
|
|
20241030,164800,153734977,1491,1491,1491,1491,0
|
|
20241030,164700,153734977,1491,1491,1491,1491,0
|
|
20241030,164600,153734977,1491,1491,1491,1491,0
|
|
20241030,164500,153734977,1491,1491,1491,1491,0
|
|
20241030,164400,153734977,1491,1491,1491,1491,0
|
|
20241030,164300,153734977,1491,1491,1491,1491,0
|
|
20241030,164200,153734977,1491,1491,1491,1491,0
|
|
20241030,164100,153734977,1491,1491,1491,1491,0
|
|
20241030,164000,153734977,1491,1491,1491,1491,0
|
|
20241030,163900,153734977,1491,1491,1491,1491,0
|
|
20241030,163800,153734977,1491,1491,1491,1491,0
|
|
20241030,163700,153734977,1491,1491,1491,1491,0
|
|
20241030,163600,153734977,1491,1491,1491,1491,0
|
|
20241030,163500,153734977,1491,1491,1491,1491,0
|
|
20241030,163400,153734977,1491,1491,1491,1491,0
|
|
20241030,163300,153734977,1491,1491,1491,1491,0
|
|
20241030,163200,153734977,1491,1491,1491,1491,0
|
|
20241030,163100,153734977,1491,1491,1491,1491,0
|
|
20241030,163000,153734977,1491,1491,1491,1491,0
|
|
20241030,162900,153734977,1491,1491,1491,1491,0
|
|
20241030,162800,153734977,1491,1491,1491,1491,0
|
|
20241030,162700,153734977,1491,1491,1491,1491,4649
|
|
20241030,162600,153734977,1491,1491,1491,1491,0
|
|
20241030,162500,153734977,1491,1491,1491,1491,0
|
|
20241030,162400,153734977,1491,1491,1491,1491,0
|
|
20241030,162300,153734977,1491,1491,1491,1491,0
|
|
20241030,162200,153734977,1491,1491,1491,1491,0
|
|
20241030,162100,153734977,1491,1491,1491,1491,0
|
|
20241030,162000,153734977,1491,1491,1491,1491,0
|
|
20241030,161900,153734977,1491,1491,1491,1491,0
|
|
20241030,161800,153734977,1491,1491,1491,1491,0
|
|
20241030,161700,153734977,1491,1491,1491,1491,0
|
|
20241030,161600,153734977,1491,1491,1491,1491,0
|
|
20241030,161500,153734977,1491,1491,1491,1491,0
|
|
20241030,161400,153734977,1491,1491,1491,1491,0
|
|
20241030,161300,153734977,1491,1491,1491,1491,0
|
|
20241030,161200,153734977,1491,1491,1491,1491,0
|
|
20241030,161100,153734977,1491,1491,1491,1491,0
|
|
20241030,161000,153734977,1491,1491,1491,1491,0
|
|
20241030,160900,153734977,1491,1491,1491,1491,0
|
|
20241030,160800,153734977,1491,1491,1491,1491,0
|
|
20241030,160700,153734977,1491,1491,1491,1491,0
|
|
20241030,160600,153734977,1491,1491,1491,1491,0
|
|
20241030,160500,153734977,1491,1491,1491,1491,0
|
|
20241030,160400,153734977,1491,1491,1491,1491,0
|
|
20241030,160300,153734977,1491,1491,1491,1491,0
|
|
20241030,160200,153734977,1491,1491,1491,1491,0
|
|
20241030,160100,153734977,1491,1491,1491,1491,0
|
|
20241030,160000,153734977,1491,1491,1491,1491,0
|
|
20241030,155900,153734977,1491,1491,1491,1491,0
|
|
20241030,155800,153734977,1491,1491,1491,1491,0
|
|
20241030,155700,153734977,1491,1491,1491,1491,4649
|
|
20241030,155600,153734977,1491,1491,1491,1491,0
|
|
20241030,155500,153734977,1491,1491,1491,1491,0
|
|
20241030,155400,153734977,1491,1491,1491,1491,0
|
|
20241030,155300,153734977,1491,1491,1491,1491,0
|
|
20241030,155200,153734977,1491,1491,1491,1491,0
|
|
20241030,155100,153734977,1491,1491,1491,1491,0
|
|
20241030,155000,153734977,1491,1491,1491,1491,0
|
|
20241030,154900,153734977,1491,1491,1491,1491,0
|
|
20241030,154800,153734977,1491,1491,1491,1491,0
|
|
20241030,154700,153734977,1491,1491,1491,1491,0
|
|
20241030,154600,153734977,1491,1491,1491,1491,0
|
|
20241030,154500,153734977,1491,1491,1491,1491,0
|
|
20241030,154400,153734977,1491,1491,1491,1491,0
|
|
20241030,154300,153734977,1491,1491,1491,1491,0
|
|
20241030,154200,153734977,1491,1491,1491,1491,0
|
|
20241030,154100,153734977,1491,1491,1491,1491,0
|
|
20241030,154000,153734977,1491,1491,1491,1491,0
|
|
20241030,153900,153734977,1491,1491,1491,1491,0
|
|
20241030,153800,153734977,1491,1491,1491,1491,0
|
|
20241030,153700,153734977,1491,1491,1491,1491,0
|
|
20241030,153600,153734977,1491,1491,1491,1491,0
|
|
20241030,153500,153734977,1491,1491,1491,1491,0
|
|
20241030,153400,153734977,1491,1491,1491,1491,0
|
|
20241030,153300,153734977,1491,1491,1491,1491,0
|
|
20241030,153200,153734977,1491,1491,1491,1491,0
|
|
20241030,153100,153734977,1491,1491,1491,1491,0
|
|
20241030,153000,153734977,1491,1491,1491,1491,4649
|
|
20241030,152900,146803318,1495,1495,1495,1495,0
|
|
20241030,152800,146803318,1495,1495,1495,1495,0
|
|
20241030,152700,146803318,1495,1495,1495,1495,0
|
|
20241030,152600,146803318,1495,1495,1495,1495,0
|
|
20241030,152500,146803318,1495,1495,1495,1495,0
|
|
20241030,152400,146803318,1495,1495,1495,1495,0
|
|
20241030,152300,146803318,1495,1495,1495,1495,0
|
|
20241030,152200,146803318,1495,1495,1495,1495,0
|
|
20241030,152100,146803318,1495,1495,1495,1495,0
|
|
20241030,152000,146803318,1495,1495,1495,1495,0
|
|
20241030,151900,146803318,1495,1496,1496,1495,981
|
|
20241030,151800,145336703,1496,1496,1496,1496,180
|
|
20241030,151700,145067423,1496,1497,1497,1496,1568
|
|
20241030,151600,142720695,1497,1497,1497,1497,0
|
|
20241030,151500,142720695,1497,1497,1497,1497,0
|
|
20241030,151400,142720695,1497,1497,1497,1497,0
|
|
20241030,151300,142720695,1497,1497,1497,1497,0
|
|
20241030,151200,142720695,1497,1497,1497,1497,0
|
|
20241030,151100,142720695,1497,1497,1497,1497,0
|
|
20241030,151000,142720695,1497,1497,1497,1497,28
|
|
20241030,150900,142678779,1504,1504,1504,1504,0
|
|
20241030,150800,142678779,1504,1504,1504,1504,0
|
|
20241030,150700,142678779,1504,1504,1504,1504,0
|
|
20241030,150600,142678779,1504,1503,1504,1503,30
|
|
20241030,150500,142633679,1497,1497,1497,1497,0
|
|
20241030,150400,142633679,1497,1497,1497,1497,0
|
|
20241030,150300,142633679,1497,1497,1497,1497,0
|
|
20241030,150200,142633679,1497,1497,1497,1497,74
|
|
20241030,150100,142522901,1497,1499,1499,1497,1245
|
|
20241030,150000,140657875,1499,1499,1499,1499,0
|
|
20241030,145900,140657875,1499,1499,1499,1499,100
|
|
20241030,145800,140507975,1503,1503,1503,1503,74
|
|
20241030,145700,140396753,1503,1503,1503,1503,252
|
|
20241030,145600,140017997,1504,1504,1504,1504,0
|
|
20241030,145500,140017997,1504,1499,1504,1499,62
|
|
20241030,145400,139925040,1500,1500,1500,1500,511
|
|
20241030,145300,139158540,1505,1505,1505,1505,0
|
|
20241030,145200,139158540,1505,1505,1505,1505,0
|
|
20241030,145100,139158540,1505,1505,1505,1505,0
|
|
20241030,145000,139158540,1505,1505,1505,1505,0
|
|
20241030,144900,139158540,1505,1505,1505,1505,0
|
|
20241030,144800,139158540,1505,1505,1505,1505,3
|
|
20241030,144700,139154025,1499,1499,1499,1499,200
|
|
20241030,144600,138854225,1506,1506,1506,1506,0
|
|
20241030,144500,138854225,1506,1506,1506,1506,0
|
|
20241030,144400,138854225,1506,1506,1506,1506,0
|
|
20241030,144300,138854225,1506,1506,1506,1506,0
|
|
20241030,144200,138854225,1506,1506,1506,1506,0
|
|
20241030,144100,138854225,1506,1506,1506,1506,0
|
|
20241030,144000,138854225,1506,1506,1506,1506,1
|
|
20241030,143900,138852719,1505,1505,1505,1505,0
|
|
20241030,143800,138852719,1505,1505,1505,1505,0
|
|
20241030,143700,138852719,1505,1503,1505,1498,1650
|
|
20241030,143600,136375674,1503,1498,1503,1498,3704
|
|
20241030,143500,130819573,1495,1496,1496,1495,1000
|
|
20241030,143400,129324073,1497,1495,1497,1494,3567
|
|
20241030,143300,123988384,1496,1496,1496,1496,88
|
|
20241030,143200,123856736,1496,1496,1496,1496,66
|
|
20241030,143100,123758000,1496,1496,1496,1496,55
|
|
20241030,143000,123675720,1496,1496,1496,1496,0
|
|
20241030,142900,123675720,1496,1496,1496,1496,1
|
|
20241030,142800,123674224,1497,1497,1497,1497,0
|
|
20241030,142700,123674224,1497,1497,1497,1497,15
|
|
20241030,142600,123651769,1495,1495,1495,1495,0
|
|
20241030,142500,123651769,1495,1495,1495,1495,0
|
|
20241030,142400,123651769,1495,1495,1495,1495,400
|
|
20241030,142300,123053769,1495,1495,1495,1495,0
|
|
20241030,142200,123053769,1495,1495,1495,1495,566
|
|
20241030,142100,122207599,1495,1495,1495,1495,0
|
|
20241030,142000,122207599,1495,1495,1495,1495,0
|
|
20241030,141900,122207599,1495,1495,1495,1495,2
|
|
20241030,141800,122204609,1494,1495,1495,1494,1093
|
|
20241030,141700,120570667,1494,1494,1494,1494,0
|
|
20241030,141600,120570667,1494,1494,1494,1494,0
|
|
20241030,141500,120570667,1494,1494,1494,1494,1
|
|
20241030,141400,120569173,1497,1497,1497,1497,0
|
|
20241030,141300,120569173,1497,1497,1497,1497,10
|
|
20241030,141200,120554203,1497,1497,1497,1497,0
|
|
20241030,141100,120554203,1497,1497,1497,1497,0
|
|
20241030,141000,120554203,1497,1497,1497,1497,0
|
|
20241030,140900,120554203,1497,1497,1497,1495,5
|
|
20241030,140800,120546724,1497,1497,1497,1497,2
|
|
20241030,140700,120543730,1495,1495,1495,1495,0
|
|
20241030,140600,120543730,1495,1495,1495,1495,0
|
|
20241030,140500,120543730,1495,1495,1495,1495,0
|
|
20241030,140400,120543730,1495,1495,1495,1495,0
|
|
20241030,140300,120543730,1495,1494,1495,1494,14712
|
|
20241030,140200,98562668,1494,1494,1494,1494,4175
|
|
20241030,140100,92325218,1495,1497,1497,1495,512
|
|
20241030,140000,91559776,1495,1495,1495,1495,0
|
|
20241030,135900,91559776,1495,1495,1495,1495,10
|
|
20241030,135800,91544826,1497,1497,1497,1497,0
|
|
20241030,135700,91544826,1497,1497,1497,1497,0
|
|
20241030,135600,91544826,1497,1497,1497,1497,1
|
|
20241030,135500,91543329,1495,1495,1495,1495,0
|
|
20241030,135400,91543329,1495,1495,1495,1495,0
|
|
20241030,135300,91543329,1495,1495,1495,1495,769
|
|
20241030,135200,90393674,1495,1495,1495,1495,0
|
|
20241030,135100,90393674,1495,1495,1495,1495,0
|
|
20241030,135000,90393674,1495,1495,1495,1495,10
|
|
20241030,134900,90378724,1493,1493,1493,1493,0
|
|
20241030,134800,90378724,1493,1493,1493,1493,0
|
|
20241030,134700,90378724,1493,1494,1494,1493,1893
|
|
20241030,134600,87551439,1494,1494,1494,1494,0
|
|
20241030,134500,87551439,1494,1495,1495,1494,1123
|
|
20241030,134400,85873667,1495,1495,1495,1495,951
|
|
20241030,134300,84451922,1495,1495,1495,1495,0
|
|
20241030,134200,84451922,1495,1495,1495,1495,0
|
|
20241030,134100,84451922,1495,1495,1495,1495,0
|
|
20241030,134000,84451922,1495,1495,1495,1495,0
|
|
20241030,133900,84451922,1495,1495,1495,1495,0
|
|
20241030,133800,84451922,1495,1495,1495,1495,3000
|
|
20241030,133700,79966922,1495,1495,1495,1495,0
|
|
20241030,133600,79966922,1495,1495,1495,1495,0
|
|
20241030,133500,79966922,1495,1495,1495,1495,1000
|
|
20241030,133400,78471922,1494,1494,1494,1494,0
|
|
20241030,133300,78471922,1494,1494,1494,1494,0
|
|
20241030,133200,78471922,1494,1494,1494,1494,0
|
|
20241030,133100,78471922,1494,1494,1494,1494,861
|
|
20241030,133000,77185588,1493,1492,1493,1492,1487
|
|
20241030,132900,74966483,1492,1493,1494,1492,1110
|
|
20241030,132800,73308861,1493,1497,1497,1493,3
|
|
20241030,132700,73304378,1493,1493,1493,1493,833
|
|
20241030,132600,72060709,1493,1493,1493,1493,417
|
|
20241030,132500,71438128,1494,1494,1494,1494,1050
|
|
20241030,132400,69869428,1494,1494,1494,1494,100
|
|
20241030,132300,69720028,1495,1495,1495,1495,100
|
|
20241030,132200,69570528,1495,1495,1495,1495,1110
|
|
20241030,132100,67911078,1496,1496,1496,1496,5
|
|
20241030,132000,67903598,1503,1503,1503,1503,0
|
|
20241030,131900,67903598,1503,1503,1503,1503,0
|
|
20241030,131800,67903598,1503,1503,1503,1503,400
|
|
20241030,131700,67302398,1496,1497,1497,1496,520
|
|
20241030,131600,66524288,1498,1498,1498,1498,0
|
|
20241030,131500,66524288,1498,1498,1498,1498,0
|
|
20241030,131400,66524288,1498,1498,1498,1498,0
|
|
20241030,131300,66524288,1498,1499,1499,1498,183
|
|
20241030,131200,66250131,1507,1507,1507,1507,0
|
|
20241030,131100,66250131,1507,1507,1507,1507,0
|
|
20241030,131000,66250131,1507,1507,1507,1507,0
|
|
20241030,130900,66250131,1507,1507,1507,1507,0
|
|
20241030,130800,66250131,1507,1507,1507,1507,0
|
|
20241030,130700,66250131,1507,1507,1507,1507,0
|
|
20241030,130600,66250131,1507,1507,1507,1507,0
|
|
20241030,130500,66250131,1507,1507,1507,1507,0
|
|
20241030,130400,66250131,1507,1507,1507,1507,0
|
|
20241030,130300,66250131,1507,1507,1507,1507,0
|
|
20241030,130200,66250131,1507,1507,1507,1507,148
|
|
20241030,130100,66027095,1499,1499,1499,1499,0
|
|
20241030,130000,66027095,1499,1499,1499,1499,0
|
|
20241030,125900,66027095,1499,1499,1499,1499,0
|
|
20241030,125800,66027095,1499,1499,1499,1499,0
|
|
20241030,125700,66027095,1499,1499,1499,1499,0
|
|
20241030,125600,66027095,1499,1499,1499,1499,0
|
|
20241030,125500,66027095,1499,1499,1499,1499,156
|
|
20241030,125400,65793251,1500,1502,1502,1500,1548
|
|
20241030,125300,63470961,1505,1505,1505,1505,0
|
|
20241030,125200,63470961,1505,1505,1505,1505,0
|
|
20241030,125100,63470961,1505,1505,1505,1505,80
|
|
20241030,125000,63350561,1508,1508,1508,1508,0
|
|
20241030,124900,63350561,1508,1508,1508,1508,0
|
|
20241030,124800,63350561,1508,1508,1508,1508,31
|
|
20241030,124700,63303813,1509,1509,1509,1509,0
|
|
20241030,124600,63303813,1509,1509,1509,1509,0
|
|
20241030,124500,63303813,1509,1509,1509,1509,0
|
|
20241030,124400,63303813,1509,1509,1509,1509,0
|
|
20241030,124300,63303813,1509,1509,1509,1509,55
|
|
20241030,124200,63220818,1509,1506,1509,1506,1799
|
|
20241030,124100,60508651,1505,1504,1505,1504,686
|
|
20241030,124000,59476272,1504,1504,1504,1504,0
|
|
20241030,123900,59476272,1504,1504,1504,1504,0
|
|
20241030,123800,59476272,1504,1504,1504,1504,0
|
|
20241030,123700,59476272,1504,1504,1504,1504,0
|
|
20241030,123600,59476272,1504,1504,1504,1504,0
|
|
20241030,123500,59476272,1504,1504,1504,1504,41
|
|
20241030,123400,59414608,1504,1504,1504,1504,1161
|
|
20241030,123300,57668464,1504,1504,1504,1504,0
|
|
20241030,123200,57668464,1504,1504,1504,1504,4
|
|
20241030,123100,57662448,1504,1504,1504,1504,0
|
|
20241030,123000,57662448,1504,1504,1504,1504,0
|
|
20241030,122900,57662448,1504,1504,1504,1504,0
|
|
20241030,122800,57662448,1504,1504,1504,1504,0
|
|
20241030,122700,57662448,1504,1504,1504,1504,2
|
|
20241030,122600,57659440,1504,1504,1504,1504,0
|
|
20241030,122500,57659440,1504,1504,1504,1504,0
|
|
20241030,122400,57659440,1504,1504,1504,1504,0
|
|
20241030,122300,57659440,1504,1504,1504,1504,1
|
|
20241030,122200,57657936,1503,1503,1503,1503,0
|
|
20241030,122100,57657936,1503,1503,1503,1503,0
|
|
20241030,122000,57657936,1503,1503,1503,1503,1800
|
|
20241030,121900,54952536,1502,1502,1502,1502,1299
|
|
20241030,121800,53001438,1502,1502,1502,1502,1
|
|
20241030,121700,52999936,1501,1501,1501,1501,0
|
|
20241030,121600,52999936,1501,1501,1501,1501,0
|
|
20241030,121500,52999936,1501,1493,1501,1492,10658
|
|
20241030,121400,37031903,1493,1494,1494,1493,3070
|
|
20241030,121300,32446891,1495,1495,1495,1495,1151
|
|
20241030,121200,30726146,1496,1496,1496,1496,0
|
|
20241030,121100,30726146,1496,1496,1496,1496,0
|
|
20241030,121000,30726146,1496,1496,1496,1496,64
|
|
20241030,120900,30630402,1498,1498,1498,1498,0
|
|
20241030,120800,30630402,1498,1498,1498,1498,0
|
|
20241030,120700,30630402,1498,1498,1498,1498,0
|
|
20241030,120600,30630402,1498,1498,1498,1498,0
|
|
20241030,120500,30630402,1498,1498,1498,1498,0
|
|
20241030,120400,30630402,1498,1498,1498,1498,0
|
|
20241030,120300,30630402,1498,1498,1498,1498,0
|
|
20241030,120200,30630402,1498,1498,1498,1498,0
|
|
20241030,120100,30630402,1498,1498,1498,1498,0
|
|
20241030,120000,30630402,1498,1498,1498,1498,0
|
|
20241030,115900,30630402,1498,1498,1498,1498,1
|
|
20241030,115800,30628904,1496,1496,1496,1496,0
|
|
20241030,115700,30628904,1496,1496,1496,1496,0
|
|
20241030,115600,30628904,1496,1496,1496,1496,1000
|
|
20241030,115500,29132904,1498,1498,1498,1498,0
|
|
20241030,115400,29132904,1498,1498,1498,1498,1
|
|
20241030,115300,29131406,1498,1498,1498,1498,0
|
|
20241030,115200,29131406,1498,1498,1498,1498,5
|
|
20241030,115100,29123916,1498,1498,1498,1498,0
|
|
20241030,115000,29123916,1498,1498,1498,1498,0
|
|
20241030,114900,29123916,1498,1498,1498,1498,0
|
|
20241030,114800,29123916,1498,1498,1498,1498,0
|
|
20241030,114700,29123916,1498,1498,1498,1498,0
|
|
20241030,114600,29123916,1498,1498,1498,1498,0
|
|
20241030,114500,29123916,1498,1498,1498,1498,6
|
|
20241030,114400,29114928,1498,1498,1498,1498,0
|
|
20241030,114300,29114928,1498,1498,1498,1498,0
|
|
20241030,114200,29114928,1498,1498,1498,1498,156
|
|
20241030,114100,28881240,1498,1498,1498,1498,0
|
|
20241030,114000,28881240,1498,1498,1498,1498,0
|
|
20241030,113900,28881240,1498,1498,1498,1498,0
|
|
20241030,113800,28881240,1498,1498,1498,1498,0
|
|
20241030,113700,28881240,1498,1498,1498,1498,0
|
|
20241030,113600,28881240,1498,1498,1498,1498,8
|
|
20241030,113500,28869256,1495,1495,1495,1495,990
|
|
20241030,113400,27389206,1495,1495,1495,1495,0
|
|
20241030,113300,27389206,1495,1495,1495,1495,11
|
|
20241030,113200,27372761,1498,1498,1498,1498,0
|
|
20241030,113100,27372761,1498,1498,1498,1498,2
|
|
20241030,113000,27369765,1498,1498,1498,1498,1
|
|
20241030,112900,27368267,1498,1498,1498,1498,4
|
|
20241030,112800,27362275,1498,1498,1498,1498,7
|
|
20241030,112700,27351789,1498,1498,1498,1494,570
|
|
20241030,112600,26500201,1498,1498,1498,1498,3
|
|
20241030,112500,26495707,1498,1494,1498,1493,25
|
|
20241030,112400,26458352,1498,1498,1498,1498,5
|
|
20241030,112300,26450862,1494,1494,1494,1494,5
|
|
20241030,112200,26443392,1494,1494,1494,1494,821
|
|
20241030,112100,25216818,1499,1499,1499,1499,0
|
|
20241030,112000,25216818,1499,1499,1499,1499,10
|
|
20241030,111900,25201828,1499,1499,1499,1499,53
|
|
20241030,111800,25122381,1499,1499,1499,1499,27
|
|
20241030,111700,25081908,1498,1498,1498,1498,31
|
|
20241030,111600,25035470,1498,1498,1498,1494,74
|
|
20241030,111500,24924642,1498,1498,1498,1498,1
|
|
20241030,111400,24923144,1494,1494,1494,1494,0
|
|
20241030,111300,24923144,1494,1494,1494,1494,0
|
|
20241030,111200,24923144,1494,1498,1498,1494,11
|
|
20241030,111100,24906670,1494,1494,1494,1494,0
|
|
20241030,111000,24906670,1494,1494,1494,1494,0
|
|
20241030,110900,24906670,1494,1498,1498,1494,11
|
|
20241030,110800,24890196,1499,1499,1499,1499,0
|
|
20241030,110700,24890196,1499,1499,1499,1499,0
|
|
20241030,110600,24890196,1499,1499,1499,1499,0
|
|
20241030,110500,24890196,1499,1499,1499,1499,0
|
|
20241030,110400,24890196,1499,1499,1499,1499,0
|
|
20241030,110300,24890196,1499,1499,1499,1499,0
|
|
20241030,110200,24890196,1499,1499,1499,1499,0
|
|
20241030,110100,24890196,1499,1499,1499,1499,0
|
|
20241030,110000,24890196,1499,1499,1499,1499,0
|
|
20241030,105900,24890196,1499,1499,1499,1499,0
|
|
20241030,105800,24890196,1499,1499,1499,1499,0
|
|
20241030,105700,24890196,1499,1499,1499,1499,0
|
|
20241030,105600,24890196,1499,1499,1499,1499,0
|
|
20241030,105500,24890196,1499,1499,1499,1499,0
|
|
20241030,105400,24890196,1499,1499,1499,1499,0
|
|
20241030,105300,24890196,1499,1499,1499,1499,0
|
|
20241030,105200,24890196,1499,1499,1499,1499,0
|
|
20241030,105100,24890196,1499,1499,1499,1499,0
|
|
20241030,105000,24890196,1499,1499,1499,1499,0
|
|
20241030,104900,24890196,1499,1499,1499,1499,3
|
|
20241030,104800,24885699,1499,1499,1499,1499,0
|
|
20241030,104700,24885699,1499,1499,1499,1499,0
|
|
20241030,104600,24885699,1499,1499,1499,1499,0
|
|
20241030,104500,24885699,1499,1499,1499,1499,0
|
|
20241030,104400,24885699,1499,1499,1499,1499,0
|
|
20241030,104300,24885699,1499,1499,1499,1499,0
|
|
20241030,104200,24885699,1499,1499,1499,1499,28
|
|
20241030,104100,24843727,1499,1499,1499,1499,10
|
|
20241030,104000,24828737,1493,1493,1493,1493,0
|
|
20241030,103900,24828737,1493,1493,1493,1493,0
|
|
20241030,103800,24828737,1493,1493,1493,1493,221
|
|
20241030,103700,24498784,1492,1492,1492,1492,0
|
|
20241030,103600,24498784,1492,1492,1492,1492,0
|
|
20241030,103500,24498784,1492,1492,1492,1492,0
|
|
20241030,103400,24498784,1492,1492,1492,1492,0
|
|
20241030,103300,24498784,1492,1492,1492,1492,0
|
|
20241030,103200,24498784,1492,1492,1492,1492,0
|
|
20241030,103100,24498784,1492,1492,1492,1492,1026
|
|
20241030,103000,22967992,1499,1499,1499,1499,0
|
|
20241030,102900,22967992,1499,1499,1499,1499,462
|
|
20241030,102800,22275454,1499,1499,1499,1499,0
|
|
20241030,102700,22275454,1499,1499,1499,1499,0
|
|
20241030,102600,22275454,1499,1499,1499,1499,0
|
|
20241030,102500,22275454,1499,1499,1499,1499,238
|
|
20241030,102400,21918692,1499,1499,1499,1499,0
|
|
20241030,102300,21918692,1499,1499,1499,1499,0
|
|
20241030,102200,21918692,1499,1499,1499,1499,0
|
|
20241030,102100,21918692,1499,1499,1499,1499,0
|
|
20241030,102000,21918692,1499,1499,1499,1499,0
|
|
20241030,101900,21918692,1499,1499,1499,1499,2
|
|
20241030,101800,21915694,1492,1494,1494,1492,102
|
|
20241030,101700,21763482,1499,1499,1499,1499,0
|
|
20241030,101600,21763482,1499,1499,1499,1499,0
|
|
20241030,101500,21763482,1499,1499,1499,1499,0
|
|
20241030,101400,21763482,1499,1499,1499,1499,0
|
|
20241030,101300,21763482,1499,1499,1499,1499,0
|
|
20241030,101200,21763482,1499,1499,1499,1499,0
|
|
20241030,101100,21763482,1499,1499,1499,1499,0
|
|
20241030,101000,21763482,1499,1499,1499,1499,0
|
|
20241030,100900,21763482,1499,1499,1499,1499,0
|
|
20241030,100800,21763482,1499,1499,1499,1499,0
|
|
20241030,100700,21763482,1499,1499,1499,1499,0
|
|
20241030,100600,21763482,1499,1499,1499,1499,0
|
|
20241030,100500,21763482,1499,1499,1499,1499,0
|
|
20241030,100400,21763482,1499,1499,1499,1499,0
|
|
20241030,100300,21763482,1499,1499,1499,1499,0
|
|
20241030,100200,21763482,1499,1499,1499,1499,0
|
|
20241030,100100,21763482,1499,1499,1499,1499,0
|
|
20241030,100000,21763482,1499,1499,1499,1499,0
|
|
20241030,095900,21763482,1499,1499,1499,1499,0
|
|
20241030,095800,21763482,1499,1499,1499,1499,32
|
|
20241030,095700,21715514,1492,1492,1492,1492,0
|
|
20241030,095600,21715514,1492,1492,1492,1492,0
|
|
20241030,095500,21715514,1492,1492,1492,1492,0
|
|
20241030,095400,21715514,1492,1492,1492,1492,7
|
|
20241030,095300,21705070,1492,1492,1492,1492,0
|
|
20241030,095200,21705070,1492,1492,1492,1492,89
|
|
20241030,095100,21572282,1500,1500,1500,1500,0
|
|
20241030,095000,21572282,1500,1505,1505,1500,2
|
|
20241030,094900,21569277,1505,1503,1505,1503,1001
|
|
20241030,094800,20063796,1492,1492,1492,1492,0
|
|
20241030,094700,20063796,1492,1492,1492,1492,0
|
|
20241030,094600,20063796,1492,1492,1492,1492,34
|
|
20241030,094500,20013068,1503,1499,1503,1499,115
|
|
20241030,094400,19840520,1492,1500,1500,1492,186
|
|
20241030,094300,19562632,1503,1503,1503,1503,0
|
|
20241030,094200,19562632,1503,1502,1503,1502,10
|
|
20241030,094100,19547608,1500,1500,1500,1500,3
|
|
20241030,094000,19543108,1503,1503,1503,1503,0
|
|
20241030,093900,19543108,1503,1500,1503,1500,530
|
|
20241030,093800,18748039,1491,1491,1491,1491,4
|
|
20241030,093700,18742075,1491,1492,1492,1491,3
|
|
20241030,093600,18737601,1498,1498,1498,1498,59
|
|
20241030,093500,18649219,1498,1498,1498,1498,2941
|
|
20241030,093400,14243601,1498,1498,1498,1498,4
|
|
20241030,093300,14237609,1490,1490,1490,1490,10
|
|
20241030,093200,14222709,1490,1490,1490,1490,9
|
|
20241030,093100,14209299,1498,1498,1498,1498,0
|
|
20241030,093000,14209299,1498,1498,1498,1498,1
|
|
20241030,092900,14207801,1491,1491,1491,1491,0
|
|
20241030,092800,14207801,1491,1491,1491,1491,12
|
|
20241030,092700,14189909,1498,1498,1498,1498,0
|
|
20241030,092600,14189909,1498,1498,1498,1498,0
|
|
20241030,092500,14189909,1498,1498,1498,1498,2
|
|
20241030,092400,14186913,1498,1491,1498,1491,102
|
|
20241030,092300,14034151,1490,1491,1491,1490,365
|
|
20241030,092200,13490106,1491,1491,1491,1491,0
|
|
20241030,092100,13490106,1491,1491,1491,1491,12
|
|
20241030,092000,13472214,1491,1491,1491,1491,3
|
|
20241030,091900,13467741,1500,1500,1500,1500,0
|
|
20241030,091800,13467741,1500,1500,1500,1500,0
|
|
20241030,091700,13467741,1500,1499,1500,1499,20
|
|
20241030,091600,13437751,1491,1494,1494,1490,520
|
|
20241030,091500,12661666,1494,1494,1494,1494,0
|
|
20241030,091400,12661666,1494,1494,1494,1494,0
|
|
20241030,091300,12661666,1494,1495,1495,1494,3000
|
|
20241030,091200,8179650,1494,1494,1494,1494,0
|
|
20241030,091100,8179650,1494,1494,1494,1494,0
|
|
20241030,091000,8179650,1494,1494,1494,1494,80
|
|
20241030,090900,8060130,1494,1494,1494,1494,100
|
|
20241030,090800,7910730,1494,1494,1494,1494,1
|
|
20241030,090700,7909236,1500,1500,1500,1500,0
|
|
20241030,090600,7909236,1500,1500,1500,1500,0
|
|
20241030,090500,7909236,1500,1500,1500,1500,0
|
|
20241030,090400,7909236,1500,1495,1500,1495,63
|
|
20241030,090300,7815031,1495,1495,1495,1495,421
|
|
20241030,090200,7185636,1495,1493,1495,1493,502
|
|
20241030,090100,6435642,1485,1493,1493,1485,2620
|
|
20241030,090000,2530836,1494,1494,1494,1494,1694
|