604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190100,154902789,1258,1258,1258,1258,2346
|
|
20241024,190000,154902789,1258,1258,1258,1258,0
|
|
20241024,185900,154902789,1258,1258,1258,1258,0
|
|
20241024,185800,154902789,1258,1258,1258,1258,0
|
|
20241024,185700,154902789,1258,1258,1258,1258,0
|
|
20241024,185600,154902789,1258,1258,1258,1258,0
|
|
20241024,185500,154902789,1258,1258,1258,1258,0
|
|
20241024,185400,154902789,1258,1258,1258,1258,0
|
|
20241024,185300,154902789,1258,1258,1258,1258,0
|
|
20241024,185200,154902789,1258,1258,1258,1258,0
|
|
20241024,185100,154902789,1258,1258,1258,1258,0
|
|
20241024,185000,154902789,1258,1258,1258,1258,0
|
|
20241024,184900,154902789,1258,1258,1258,1258,0
|
|
20241024,184800,154902789,1258,1258,1258,1258,0
|
|
20241024,184700,154902789,1258,1258,1258,1258,0
|
|
20241024,184600,154902789,1258,1258,1258,1258,0
|
|
20241024,184500,154902789,1258,1258,1258,1258,0
|
|
20241024,184400,154902789,1258,1258,1258,1258,0
|
|
20241024,184300,154902789,1258,1258,1258,1258,0
|
|
20241024,184200,154902789,1258,1258,1258,1258,0
|
|
20241024,184100,154902789,1258,1258,1258,1258,0
|
|
20241024,184000,154902789,1258,1258,1258,1258,0
|
|
20241024,183900,154902789,1258,1258,1258,1258,0
|
|
20241024,183800,154902789,1258,1258,1258,1258,0
|
|
20241024,183700,154902789,1258,1258,1258,1258,0
|
|
20241024,183600,154902789,1258,1258,1258,1258,0
|
|
20241024,183500,154902789,1258,1258,1258,1258,0
|
|
20241024,183400,154902789,1258,1258,1258,1258,0
|
|
20241024,183300,154902789,1258,1258,1258,1258,0
|
|
20241024,183200,154902789,1258,1258,1258,1258,0
|
|
20241024,183100,154902789,1258,1258,1258,1258,2346
|
|
20241024,183000,154902789,1258,1258,1258,1258,0
|
|
20241024,182900,154902789,1258,1258,1258,1258,0
|
|
20241024,182800,154902789,1258,1258,1258,1258,0
|
|
20241024,182700,154902789,1258,1258,1258,1258,0
|
|
20241024,182600,154902789,1258,1258,1258,1258,0
|
|
20241024,182500,154902789,1258,1258,1258,1258,0
|
|
20241024,182400,154902789,1258,1258,1258,1258,0
|
|
20241024,182300,154902789,1258,1258,1258,1258,0
|
|
20241024,182200,154902789,1258,1258,1258,1258,0
|
|
20241024,182100,154902789,1258,1258,1258,1258,0
|
|
20241024,182000,154902789,1258,1258,1258,1258,0
|
|
20241024,181900,154902789,1258,1258,1258,1258,0
|
|
20241024,181800,154902789,1258,1258,1258,1258,0
|
|
20241024,181700,154902789,1258,1258,1258,1258,0
|
|
20241024,181600,154902789,1258,1258,1258,1258,0
|
|
20241024,181500,154902789,1258,1258,1258,1258,0
|
|
20241024,181400,154902789,1258,1258,1258,1258,0
|
|
20241024,181300,154902789,1258,1258,1258,1258,0
|
|
20241024,181200,154902789,1258,1258,1258,1258,0
|
|
20241024,181100,154902789,1258,1258,1258,1258,0
|
|
20241024,181000,154902789,1258,1258,1258,1258,0
|
|
20241024,180900,154902789,1258,1258,1258,1258,0
|
|
20241024,180800,154902789,1258,1258,1258,1258,0
|
|
20241024,180700,154902789,1258,1258,1258,1258,0
|
|
20241024,180600,154902789,1258,1258,1258,1258,0
|
|
20241024,180500,154902789,1258,1258,1258,1258,0
|
|
20241024,180400,154902789,1258,1258,1258,1258,0
|
|
20241024,180300,154902789,1258,1258,1258,1258,0
|
|
20241024,180200,154902789,1258,1258,1258,1258,0
|
|
20241024,180100,154902789,1258,1258,1258,1258,2346
|
|
20241024,180000,154902789,1258,1258,1258,1258,0
|
|
20241024,175900,154902789,1258,1258,1258,1258,0
|
|
20241024,175800,154902789,1258,1258,1258,1258,0
|
|
20241024,175700,154902789,1258,1258,1258,1258,0
|
|
20241024,175600,154902789,1258,1258,1258,1258,0
|
|
20241024,175500,154902789,1258,1258,1258,1258,0
|
|
20241024,175400,154902789,1258,1258,1258,1258,0
|
|
20241024,175300,154902789,1258,1258,1258,1258,0
|
|
20241024,175200,154902789,1258,1258,1258,1258,0
|
|
20241024,175100,154902789,1258,1258,1258,1258,0
|
|
20241024,175000,154902789,1258,1258,1258,1258,0
|
|
20241024,174900,154902789,1258,1258,1258,1258,0
|
|
20241024,174800,154902789,1258,1258,1258,1258,0
|
|
20241024,174700,154902789,1258,1258,1258,1258,0
|
|
20241024,174600,154902789,1258,1258,1258,1258,0
|
|
20241024,174500,154902789,1258,1258,1258,1258,0
|
|
20241024,174400,154902789,1258,1258,1258,1258,0
|
|
20241024,174300,154902789,1258,1258,1258,1258,0
|
|
20241024,174200,154902789,1258,1258,1258,1258,0
|
|
20241024,174100,154902789,1258,1258,1258,1258,0
|
|
20241024,174000,154902789,1258,1258,1258,1258,0
|
|
20241024,173900,154902789,1258,1258,1258,1258,0
|
|
20241024,173800,154902789,1258,1258,1258,1258,0
|
|
20241024,173700,154902789,1258,1258,1258,1258,0
|
|
20241024,173600,154902789,1258,1258,1258,1258,0
|
|
20241024,173500,154902789,1258,1258,1258,1258,0
|
|
20241024,173400,154902789,1258,1258,1258,1258,0
|
|
20241024,173300,154902789,1258,1258,1258,1258,0
|
|
20241024,173200,154902789,1258,1258,1258,1258,0
|
|
20241024,173100,154902789,1258,1258,1258,1258,2346
|
|
20241024,173000,154902789,1258,1258,1258,1258,0
|
|
20241024,172900,154902789,1258,1258,1258,1258,0
|
|
20241024,172800,154902789,1258,1258,1258,1258,0
|
|
20241024,172700,154902789,1258,1258,1258,1258,0
|
|
20241024,172600,154902789,1258,1258,1258,1258,0
|
|
20241024,172500,154902789,1258,1258,1258,1258,0
|
|
20241024,172400,154902789,1258,1258,1258,1258,0
|
|
20241024,172300,154902789,1258,1258,1258,1258,0
|
|
20241024,172200,154902789,1258,1258,1258,1258,0
|
|
20241024,172100,154902789,1258,1258,1258,1258,0
|
|
20241024,172000,154902789,1258,1258,1258,1258,0
|
|
20241024,171900,154902789,1258,1258,1258,1258,0
|
|
20241024,171800,154902789,1258,1258,1258,1258,0
|
|
20241024,171700,154902789,1258,1258,1258,1258,0
|
|
20241024,171600,154902789,1258,1258,1258,1258,0
|
|
20241024,171500,154902789,1258,1258,1258,1258,0
|
|
20241024,171400,154902789,1258,1258,1258,1258,0
|
|
20241024,171300,154902789,1258,1258,1258,1258,0
|
|
20241024,171200,154902789,1258,1258,1258,1258,0
|
|
20241024,171100,154902789,1258,1258,1258,1258,0
|
|
20241024,171000,154902789,1258,1258,1258,1258,0
|
|
20241024,170900,154902789,1258,1258,1258,1258,0
|
|
20241024,170800,154902789,1258,1258,1258,1258,0
|
|
20241024,170700,154902789,1258,1258,1258,1258,0
|
|
20241024,170600,154902789,1258,1258,1258,1258,0
|
|
20241024,170500,154902789,1258,1258,1258,1258,0
|
|
20241024,170400,154902789,1258,1258,1258,1258,0
|
|
20241024,170300,154902789,1258,1258,1258,1258,0
|
|
20241024,170200,154902789,1258,1258,1258,1258,0
|
|
20241024,170100,154902789,1258,1258,1258,1258,2346
|
|
20241024,170000,154902789,1258,1258,1258,1258,0
|
|
20241024,165900,154902789,1258,1258,1258,1258,0
|
|
20241024,165800,154902789,1258,1258,1258,1258,0
|
|
20241024,165700,154902789,1258,1258,1258,1258,0
|
|
20241024,165600,154902789,1258,1258,1258,1258,0
|
|
20241024,165500,154902789,1258,1258,1258,1258,0
|
|
20241024,165400,154902789,1258,1258,1258,1258,0
|
|
20241024,165300,154902789,1258,1258,1258,1258,0
|
|
20241024,165200,154902789,1258,1258,1258,1258,0
|
|
20241024,165100,154902789,1258,1258,1258,1258,0
|
|
20241024,165000,154902789,1258,1258,1258,1258,0
|
|
20241024,164900,154902789,1258,1258,1258,1258,0
|
|
20241024,164800,154902789,1258,1258,1258,1258,0
|
|
20241024,164700,154902789,1258,1258,1258,1258,0
|
|
20241024,164600,154902789,1258,1258,1258,1258,0
|
|
20241024,164500,154902789,1258,1258,1258,1258,0
|
|
20241024,164400,154902789,1258,1258,1258,1258,0
|
|
20241024,164300,154902789,1258,1258,1258,1258,0
|
|
20241024,164200,154902789,1258,1258,1258,1258,0
|
|
20241024,164100,154902789,1258,1258,1258,1258,0
|
|
20241024,164000,154902789,1258,1258,1258,1258,0
|
|
20241024,163900,154902789,1258,1258,1258,1258,0
|
|
20241024,163800,154902789,1258,1258,1258,1258,0
|
|
20241024,163700,154902789,1258,1258,1258,1258,0
|
|
20241024,163600,154902789,1258,1258,1258,1258,0
|
|
20241024,163500,154902789,1258,1258,1258,1258,0
|
|
20241024,163400,154902789,1258,1258,1258,1258,0
|
|
20241024,163300,154902789,1258,1258,1258,1258,0
|
|
20241024,163200,154902789,1258,1258,1258,1258,0
|
|
20241024,163100,154902789,1258,1258,1258,1258,2346
|
|
20241024,163000,154902789,1258,1258,1258,1258,0
|
|
20241024,162900,154902789,1258,1258,1258,1258,0
|
|
20241024,162800,154902789,1258,1258,1258,1258,0
|
|
20241024,162700,154902789,1258,1258,1258,1258,0
|
|
20241024,162600,154902789,1258,1258,1258,1258,0
|
|
20241024,162500,154902789,1258,1258,1258,1258,0
|
|
20241024,162400,154902789,1258,1258,1258,1258,0
|
|
20241024,162300,154902789,1258,1258,1258,1258,0
|
|
20241024,162200,154902789,1258,1258,1258,1258,0
|
|
20241024,162100,154902789,1258,1258,1258,1258,0
|
|
20241024,162000,154902789,1258,1258,1258,1258,0
|
|
20241024,161900,154902789,1258,1258,1258,1258,0
|
|
20241024,161800,154902789,1258,1258,1258,1258,0
|
|
20241024,161700,154902789,1258,1258,1258,1258,0
|
|
20241024,161600,154902789,1258,1258,1258,1258,0
|
|
20241024,161500,154902789,1258,1258,1258,1258,0
|
|
20241024,161400,154902789,1258,1258,1258,1258,0
|
|
20241024,161300,154902789,1258,1258,1258,1258,0
|
|
20241024,161200,154902789,1258,1258,1258,1258,0
|
|
20241024,161100,154902789,1258,1258,1258,1258,0
|
|
20241024,161000,154902789,1258,1258,1258,1258,0
|
|
20241024,160900,154902789,1258,1258,1258,1258,0
|
|
20241024,160800,154902789,1258,1258,1258,1258,0
|
|
20241024,160700,154902789,1258,1258,1258,1258,0
|
|
20241024,160600,154902789,1258,1258,1258,1258,0
|
|
20241024,160500,154902789,1258,1258,1258,1258,0
|
|
20241024,160400,154902789,1258,1258,1258,1258,0
|
|
20241024,160300,154902789,1258,1258,1258,1258,0
|
|
20241024,160200,154902789,1258,1258,1258,1258,0
|
|
20241024,160100,154902789,1258,1258,1258,1258,2346
|
|
20241024,160000,154902789,1258,1258,1258,1258,0
|
|
20241024,155900,154902789,1258,1258,1258,1258,0
|
|
20241024,155800,154902789,1258,1258,1258,1258,0
|
|
20241024,155700,154902789,1258,1258,1258,1258,0
|
|
20241024,155600,154902789,1258,1258,1258,1258,0
|
|
20241024,155500,154902789,1258,1258,1258,1258,0
|
|
20241024,155400,154902789,1258,1258,1258,1258,0
|
|
20241024,155300,154902789,1258,1258,1258,1258,0
|
|
20241024,155200,154902789,1258,1258,1258,1258,0
|
|
20241024,155100,154902789,1258,1258,1258,1258,0
|
|
20241024,155000,154902789,1258,1258,1258,1258,0
|
|
20241024,154900,154902789,1258,1258,1258,1258,0
|
|
20241024,154800,154902789,1258,1258,1258,1258,0
|
|
20241024,154700,154902789,1258,1258,1258,1258,0
|
|
20241024,154600,154902789,1258,1258,1258,1258,0
|
|
20241024,154500,154902789,1258,1258,1258,1258,0
|
|
20241024,154400,154902789,1258,1258,1258,1258,0
|
|
20241024,154300,154902789,1258,1258,1258,1258,0
|
|
20241024,154200,154902789,1258,1258,1258,1258,0
|
|
20241024,154100,154902789,1258,1258,1258,1258,0
|
|
20241024,154000,154902789,1258,1258,1258,1258,0
|
|
20241024,153900,154902789,1258,1258,1258,1258,0
|
|
20241024,153800,154902789,1258,1258,1258,1258,0
|
|
20241024,153700,154902789,1258,1258,1258,1258,0
|
|
20241024,153600,154902789,1258,1258,1258,1258,0
|
|
20241024,153500,154902789,1258,1258,1258,1258,0
|
|
20241024,153400,154902789,1258,1258,1258,1258,0
|
|
20241024,153300,154902789,1258,1258,1258,1258,0
|
|
20241024,153200,154902789,1258,1258,1258,1258,0
|
|
20241024,153100,154902789,1258,1258,1258,1258,2346
|
|
20241024,153000,154902789,1258,1258,1258,1258,2346
|
|
20241024,152900,151951521,1249,1249,1249,1249,0
|
|
20241024,152800,151951521,1249,1249,1249,1249,0
|
|
20241024,152700,151951521,1249,1249,1249,1249,0
|
|
20241024,152600,151951521,1249,1249,1249,1249,0
|
|
20241024,152500,151951521,1249,1249,1249,1249,0
|
|
20241024,152400,151951521,1249,1249,1249,1249,0
|
|
20241024,152300,151951521,1249,1249,1249,1249,0
|
|
20241024,152200,151951521,1249,1249,1249,1249,0
|
|
20241024,152100,151951521,1249,1249,1249,1249,0
|
|
20241024,152000,151951521,1249,1249,1249,1249,0
|
|
20241024,151900,151951521,1249,1247,1249,1247,2
|
|
20241024,151800,151949025,1249,1248,1249,1248,361
|
|
20241024,151700,151498263,1249,1247,1249,1246,40
|
|
20241024,151600,151448415,1249,1249,1249,1249,0
|
|
20241024,151500,151448415,1249,1246,1249,1246,81
|
|
20241024,151400,151347442,1249,1248,1249,1248,202
|
|
20241024,151300,151095344,1248,1246,1248,1246,44
|
|
20241024,151200,151040516,1248,1248,1248,1248,81
|
|
20241024,151100,150939428,1248,1243,1248,1243,88
|
|
20241024,151000,150830034,1248,1248,1248,1243,6
|
|
20241024,150900,150822566,1248,1249,1249,1243,441
|
|
20241024,150800,150273268,1250,1250,1250,1250,0
|
|
20241024,150700,150273268,1250,1250,1250,1250,0
|
|
20241024,150600,150273268,1250,1250,1250,1250,0
|
|
20241024,150500,150273268,1250,1250,1250,1250,0
|
|
20241024,150400,150273268,1250,1250,1250,1250,0
|
|
20241024,150300,150273268,1250,1250,1250,1250,0
|
|
20241024,150200,150273268,1250,1247,1250,1244,64
|
|
20241024,150100,150193639,1250,1248,1250,1248,3
|
|
20241024,150000,150189893,1250,1250,1250,1250,0
|
|
20241024,145900,150189893,1250,1248,1250,1248,2
|
|
20241024,145800,150187395,1251,1251,1251,1251,1
|
|
20241024,145700,150186144,1248,1248,1248,1248,0
|
|
20241024,145600,150186144,1248,1245,1248,1244,141
|
|
20241024,145500,150010506,1247,1247,1248,1247,41
|
|
20241024,145400,149959378,1247,1245,1247,1245,106
|
|
20241024,145300,149827406,1248,1248,1248,1248,0
|
|
20241024,145200,149827406,1248,1248,1248,1248,0
|
|
20241024,145100,149827406,1248,1248,1248,1248,0
|
|
20241024,145000,149827406,1248,1248,1248,1248,0
|
|
20241024,144900,149827406,1248,1248,1248,1248,0
|
|
20241024,144800,149827406,1248,1238,1248,1238,831
|
|
20241024,144700,148795018,1249,1249,1249,1249,0
|
|
20241024,144600,148795018,1249,1236,1249,1236,5
|
|
20241024,144500,148788801,1249,1236,1249,1236,19
|
|
20241024,144400,148765100,1251,1246,1251,1235,964
|
|
20241024,144300,147569591,1252,1245,1252,1245,169
|
|
20241024,144200,147359179,1246,1248,1249,1246,283
|
|
20241024,144100,147006540,1249,1249,1249,1249,0
|
|
20241024,144000,147006540,1249,1249,1249,1248,9
|
|
20241024,143900,146995303,1253,1253,1253,1253,30
|
|
20241024,143800,146957713,1253,1253,1253,1253,0
|
|
20241024,143700,146957713,1253,1250,1253,1250,112
|
|
20241024,143600,146817710,1246,1248,1248,1246,111
|
|
20241024,143500,146679372,1250,1250,1250,1250,0
|
|
20241024,143400,146679372,1250,1250,1250,1250,1
|
|
20241024,143300,146678122,1250,1250,1250,1250,0
|
|
20241024,143200,146678122,1250,1250,1250,1250,88
|
|
20241024,143100,146568122,1250,1250,1250,1249,5
|
|
20241024,143000,146561874,1249,1249,1249,1249,11
|
|
20241024,142900,146548135,1250,1249,1250,1249,41
|
|
20241024,142800,146496925,1249,1249,1249,1249,101
|
|
20241024,142700,146370776,1249,1249,1249,1249,0
|
|
20241024,142600,146370776,1249,1249,1249,1249,0
|
|
20241024,142500,146370776,1249,1249,1249,1249,0
|
|
20241024,142400,146370776,1249,1249,1249,1249,0
|
|
20241024,142300,146370776,1249,1249,1249,1249,0
|
|
20241024,142200,146370776,1249,1249,1249,1249,0
|
|
20241024,142100,146370776,1249,1249,1249,1249,0
|
|
20241024,142000,146370776,1249,1245,1250,1245,124
|
|
20241024,141900,146216379,1245,1245,1245,1245,0
|
|
20241024,141800,146216379,1245,1245,1245,1245,0
|
|
20241024,141700,146216379,1245,1245,1245,1245,0
|
|
20241024,141600,146216379,1245,1245,1245,1245,0
|
|
20241024,141500,146216379,1245,1245,1245,1245,10
|
|
20241024,141400,146203929,1245,1245,1245,1245,0
|
|
20241024,141300,146203929,1245,1245,1245,1245,24
|
|
20241024,141200,146174049,1245,1245,1245,1239,2147
|
|
20241024,141100,143513904,1240,1240,1240,1240,749
|
|
20241024,141000,142585144,1245,1245,1245,1245,81
|
|
20241024,140900,142484299,1245,1240,1245,1240,1671
|
|
20241024,140800,140412201,1241,1244,1244,1241,860
|
|
20241024,140700,139344236,1245,1245,1245,1245,44
|
|
20241024,140600,139289456,1245,1245,1245,1245,0
|
|
20241024,140500,139289456,1245,1245,1245,1245,0
|
|
20241024,140400,139289456,1245,1245,1245,1245,0
|
|
20241024,140300,139289456,1245,1245,1245,1245,0
|
|
20241024,140200,139289456,1245,1245,1245,1245,0
|
|
20241024,140100,139289456,1245,1245,1245,1245,0
|
|
20241024,140000,139289456,1245,1245,1245,1245,0
|
|
20241024,135900,139289456,1245,1245,1245,1245,0
|
|
20241024,135800,139289456,1245,1245,1245,1245,0
|
|
20241024,135700,139289456,1245,1243,1245,1243,85
|
|
20241024,135600,139183633,1245,1245,1245,1245,0
|
|
20241024,135500,139183633,1245,1245,1245,1245,0
|
|
20241024,135400,139183633,1245,1243,1245,1243,15
|
|
20241024,135300,139164984,1243,1242,1243,1242,228
|
|
20241024,135200,138881799,1243,1244,1244,1243,581
|
|
20241024,135100,138159572,1247,1247,1247,1247,0
|
|
20241024,135000,138159572,1247,1247,1247,1247,1
|
|
20241024,134900,138158325,1245,1245,1245,1245,0
|
|
20241024,134800,138158325,1245,1245,1245,1245,0
|
|
20241024,134700,138158325,1245,1245,1245,1245,179
|
|
20241024,134600,137935470,1247,1247,1247,1247,0
|
|
20241024,134500,137935470,1247,1247,1247,1247,0
|
|
20241024,134400,137935470,1247,1247,1247,1247,547
|
|
20241024,134300,137253361,1251,1251,1251,1251,0
|
|
20241024,134200,137253361,1251,1251,1251,1251,150
|
|
20241024,134100,137065711,1251,1251,1251,1251,0
|
|
20241024,134000,137065711,1251,1251,1251,1251,0
|
|
20241024,133900,137065711,1251,1251,1251,1251,0
|
|
20241024,133800,137065711,1251,1251,1251,1251,0
|
|
20241024,133700,137065711,1251,1244,1251,1244,98
|
|
20241024,133600,136943785,1251,1251,1251,1251,500
|
|
20241024,133500,136318285,1253,1253,1253,1253,0
|
|
20241024,133400,136318285,1253,1253,1253,1253,0
|
|
20241024,133300,136318285,1253,1253,1253,1253,0
|
|
20241024,133200,136318285,1253,1253,1253,1253,0
|
|
20241024,133100,136318285,1253,1251,1253,1244,31
|
|
20241024,133000,136279675,1253,1253,1253,1253,0
|
|
20241024,132900,136279675,1253,1253,1253,1253,0
|
|
20241024,132800,136279675,1253,1253,1253,1253,0
|
|
20241024,132700,136279675,1253,1253,1253,1253,0
|
|
20241024,132600,136279675,1253,1253,1253,1253,0
|
|
20241024,132500,136279675,1253,1253,1253,1253,0
|
|
20241024,132400,136279675,1253,1251,1253,1244,17
|
|
20241024,132300,136258436,1253,1253,1253,1253,0
|
|
20241024,132200,136258436,1253,1253,1253,1253,250
|
|
20241024,132100,135945186,1253,1253,1253,1253,0
|
|
20241024,132000,135945186,1253,1253,1253,1253,0
|
|
20241024,131900,135945186,1253,1253,1253,1253,0
|
|
20241024,131800,135945186,1253,1253,1253,1253,1
|
|
20241024,131700,135943933,1253,1253,1253,1253,0
|
|
20241024,131600,135943933,1253,1253,1253,1253,0
|
|
20241024,131500,135943933,1253,1253,1253,1253,0
|
|
20241024,131400,135943933,1253,1253,1253,1253,0
|
|
20241024,131300,135943933,1253,1253,1253,1253,0
|
|
20241024,131200,135943933,1253,1251,1253,1251,414
|
|
20241024,131100,135425529,1252,1251,1252,1251,462
|
|
20241024,131000,134847557,1251,1251,1251,1251,0
|
|
20241024,130900,134847557,1251,1251,1251,1251,0
|
|
20241024,130800,134847557,1251,1251,1251,1251,252
|
|
20241024,130700,134532305,1253,1253,1253,1253,0
|
|
20241024,130600,134532305,1253,1253,1253,1253,0
|
|
20241024,130500,134532305,1253,1253,1253,1253,0
|
|
20241024,130400,134532305,1253,1253,1253,1253,0
|
|
20241024,130300,134532305,1253,1253,1253,1253,0
|
|
20241024,130200,134532305,1253,1253,1253,1253,0
|
|
20241024,130100,134532305,1253,1253,1253,1253,0
|
|
20241024,130000,134532305,1253,1253,1253,1253,1
|
|
20241024,125900,134531052,1242,1242,1242,1242,0
|
|
20241024,125800,134531052,1242,1244,1244,1242,100
|
|
20241024,125700,134406849,1245,1245,1245,1245,200
|
|
20241024,125600,134157849,1260,1260,1260,1260,0
|
|
20241024,125500,134157849,1260,1260,1260,1260,0
|
|
20241024,125400,134157849,1260,1260,1260,1260,0
|
|
20241024,125300,134157849,1260,1249,1260,1249,1200
|
|
20241024,125200,132650824,1249,1249,1249,1249,0
|
|
20241024,125100,132650824,1249,1246,1249,1246,3
|
|
20241024,125000,132647081,1252,1252,1252,1252,0
|
|
20241024,124900,132647081,1252,1252,1252,1252,0
|
|
20241024,124800,132647081,1252,1251,1252,1251,21
|
|
20241024,124700,132620809,1252,1251,1252,1251,46
|
|
20241024,124600,132563237,1252,1252,1252,1252,0
|
|
20241024,124500,132563237,1252,1251,1252,1251,24
|
|
20241024,124400,132533211,1247,1247,1247,1247,1
|
|
20241024,124300,132531964,1252,1248,1252,1248,14
|
|
20241024,124200,132514452,1251,1250,1252,1250,14
|
|
20241024,124100,132496949,1251,1251,1251,1251,0
|
|
20241024,124000,132496949,1251,1251,1251,1251,0
|
|
20241024,123900,132496949,1251,1251,1251,1251,0
|
|
20241024,123800,132496949,1251,1251,1251,1251,0
|
|
20241024,123700,132496949,1251,1243,1251,1243,2
|
|
20241024,123600,132494455,1252,1252,1252,1252,0
|
|
20241024,123500,132494455,1252,1252,1252,1252,0
|
|
20241024,123400,132494455,1252,1252,1252,1252,0
|
|
20241024,123300,132494455,1252,1252,1252,1252,0
|
|
20241024,123200,132494455,1252,1252,1252,1252,0
|
|
20241024,123100,132494455,1252,1252,1252,1252,0
|
|
20241024,123000,132494455,1252,1252,1252,1252,0
|
|
20241024,122900,132494455,1252,1252,1252,1252,0
|
|
20241024,122800,132494455,1252,1252,1252,1252,0
|
|
20241024,122700,132494455,1252,1252,1252,1252,0
|
|
20241024,122600,132494455,1252,1252,1252,1252,0
|
|
20241024,122500,132494455,1252,1252,1252,1252,0
|
|
20241024,122400,132494455,1252,1252,1252,1252,0
|
|
20241024,122300,132494455,1252,1252,1252,1252,0
|
|
20241024,122200,132494455,1252,1252,1252,1252,0
|
|
20241024,122100,132494455,1252,1252,1252,1252,0
|
|
20241024,122000,132494455,1252,1252,1252,1249,9
|
|
20241024,121900,132483197,1253,1253,1253,1253,0
|
|
20241024,121800,132483197,1253,1253,1253,1253,0
|
|
20241024,121700,132483197,1253,1253,1253,1253,0
|
|
20241024,121600,132483197,1253,1253,1253,1253,0
|
|
20241024,121500,132483197,1253,1253,1253,1253,0
|
|
20241024,121400,132483197,1253,1253,1253,1253,0
|
|
20241024,121300,132483197,1253,1253,1253,1253,1
|
|
20241024,121200,132481944,1253,1253,1253,1253,0
|
|
20241024,121100,132481944,1253,1253,1253,1253,0
|
|
20241024,121000,132481944,1253,1253,1253,1253,0
|
|
20241024,120900,132481944,1253,1253,1253,1253,100
|
|
20241024,120800,132356644,1253,1245,1253,1245,18
|
|
20241024,120700,132334226,1253,1253,1253,1253,0
|
|
20241024,120600,132334226,1253,1253,1253,1253,0
|
|
20241024,120500,132334226,1253,1253,1253,1253,1
|
|
20241024,120400,132332973,1253,1253,1253,1253,0
|
|
20241024,120300,132332973,1253,1253,1253,1253,0
|
|
20241024,120200,132332973,1253,1253,1253,1253,0
|
|
20241024,120100,132332973,1253,1253,1253,1253,0
|
|
20241024,120000,132332973,1253,1253,1253,1253,0
|
|
20241024,115900,132332973,1253,1253,1253,1253,0
|
|
20241024,115800,132332973,1253,1253,1253,1253,0
|
|
20241024,115700,132332973,1253,1253,1253,1253,0
|
|
20241024,115600,132332973,1253,1247,1255,1247,2059
|
|
20241024,115500,129761976,1247,1247,1247,1247,0
|
|
20241024,115400,129761976,1247,1247,1247,1247,0
|
|
20241024,115300,129761976,1247,1247,1247,1247,62
|
|
20241024,115200,129684662,1247,1247,1247,1247,1
|
|
20241024,115100,129683415,1241,1241,1241,1241,63
|
|
20241024,115000,129605232,1247,1247,1247,1247,63
|
|
20241024,114900,129526671,1247,1247,1247,1247,0
|
|
20241024,114800,129526671,1247,1247,1247,1247,0
|
|
20241024,114700,129526671,1247,1247,1247,1247,0
|
|
20241024,114600,129526671,1247,1247,1247,1247,0
|
|
20241024,114500,129526671,1247,1247,1247,1247,0
|
|
20241024,114400,129526671,1247,1247,1247,1247,0
|
|
20241024,114300,129526671,1247,1247,1247,1247,0
|
|
20241024,114200,129526671,1247,1247,1247,1247,0
|
|
20241024,114100,129526671,1247,1247,1247,1247,0
|
|
20241024,114000,129526671,1247,1247,1247,1247,0
|
|
20241024,113900,129526671,1247,1247,1247,1247,0
|
|
20241024,113800,129526671,1247,1247,1247,1247,0
|
|
20241024,113700,129526671,1247,1247,1247,1247,0
|
|
20241024,113600,129526671,1247,1247,1247,1247,0
|
|
20241024,113500,129526671,1247,1247,1247,1247,2
|
|
20241024,113400,129524177,1247,1247,1247,1247,0
|
|
20241024,113300,129524177,1247,1247,1247,1247,11
|
|
20241024,113200,129510460,1249,1249,1249,1249,0
|
|
20241024,113100,129510460,1249,1249,1249,1241,62
|
|
20241024,113000,129433422,1249,1249,1249,1249,0
|
|
20241024,112900,129433422,1249,1249,1249,1249,0
|
|
20241024,112800,129433422,1249,1249,1249,1249,0
|
|
20241024,112700,129433422,1249,1249,1249,1249,0
|
|
20241024,112600,129433422,1249,1249,1249,1249,0
|
|
20241024,112500,129433422,1249,1249,1249,1249,0
|
|
20241024,112400,129433422,1249,1249,1249,1249,0
|
|
20241024,112300,129433422,1249,1240,1249,1240,11
|
|
20241024,112200,129419773,1250,1250,1250,1250,0
|
|
20241024,112100,129419773,1250,1250,1250,1250,0
|
|
20241024,112000,129419773,1250,1250,1250,1250,0
|
|
20241024,111900,129419773,1250,1250,1250,1250,0
|
|
20241024,111800,129419773,1250,1250,1250,1250,0
|
|
20241024,111700,129419773,1250,1250,1250,1250,0
|
|
20241024,111600,129419773,1250,1243,1250,1243,1102
|
|
20241024,111500,128049302,1249,1249,1249,1249,0
|
|
20241024,111400,128049302,1249,1249,1249,1249,0
|
|
20241024,111300,128049302,1249,1249,1249,1249,3
|
|
20241024,111200,128045555,1249,1249,1249,1249,0
|
|
20241024,111100,128045555,1249,1249,1249,1249,0
|
|
20241024,111000,128045555,1249,1249,1249,1249,40
|
|
20241024,110900,127995595,1250,1250,1250,1250,0
|
|
20241024,110800,127995595,1250,1250,1250,1250,0
|
|
20241024,110700,127995595,1250,1250,1250,1250,0
|
|
20241024,110600,127995595,1250,1242,1250,1242,41
|
|
20241024,110500,127944665,1250,1245,1250,1242,1796
|
|
20241024,110400,125711629,1260,1260,1260,1260,0
|
|
20241024,110300,125711629,1260,1260,1260,1260,0
|
|
20241024,110200,125711629,1260,1260,1260,1260,0
|
|
20241024,110100,125711629,1260,1260,1260,1260,0
|
|
20241024,110000,125711629,1260,1259,1260,1259,80
|
|
20241024,105900,125610908,1259,1253,1260,1242,3083
|
|
20241024,105800,121779685,1254,1256,1257,1254,1018
|
|
20241024,105700,120501913,1257,1269,1276,1257,3533
|
|
20241024,105600,116052224,1270,1270,1270,1270,720
|
|
20241024,105500,115137824,1277,1270,1277,1270,2
|
|
20241024,105400,115135277,1277,1277,1277,1277,1
|
|
20241024,105300,115134000,1277,1277,1277,1277,0
|
|
20241024,105200,115134000,1277,1277,1277,1277,0
|
|
20241024,105100,115134000,1277,1277,1277,1277,0
|
|
20241024,105000,115134000,1277,1277,1277,1277,0
|
|
20241024,104900,115134000,1277,1277,1277,1277,1
|
|
20241024,104800,115132723,1277,1277,1277,1277,0
|
|
20241024,104700,115132723,1277,1277,1277,1277,11
|
|
20241024,104600,115118676,1278,1278,1278,1278,7
|
|
20241024,104500,115109730,1278,1278,1278,1278,0
|
|
20241024,104400,115109730,1278,1270,1278,1270,17
|
|
20241024,104300,115088124,1278,1278,1278,1278,1
|
|
20241024,104200,115086846,1277,1275,1277,1275,51
|
|
20241024,104100,115021819,1278,1278,1278,1270,197
|
|
20241024,104000,114770692,1278,1271,1278,1271,204
|
|
20241024,103900,114510008,1278,1278,1278,1278,0
|
|
20241024,103800,114510008,1278,1278,1278,1278,0
|
|
20241024,103700,114510008,1278,1278,1278,1278,178
|
|
20241024,103600,114282524,1279,1279,1279,1279,0
|
|
20241024,103500,114282524,1279,1270,1279,1270,35
|
|
20241024,103400,114237865,1278,1278,1278,1270,771
|
|
20241024,103300,113255923,1279,1279,1279,1279,4
|
|
20241024,103200,113250807,1280,1279,1280,1278,136
|
|
20241024,103100,113076770,1280,1280,1280,1278,48
|
|
20241024,103000,113015378,1280,1278,1280,1278,160
|
|
20241024,102900,112810880,1280,1280,1280,1280,0
|
|
20241024,102800,112810880,1280,1279,1280,1279,43
|
|
20241024,102700,112755871,1279,1278,1279,1278,11
|
|
20241024,102600,112741812,1280,1280,1280,1280,0
|
|
20241024,102500,112741812,1280,1280,1280,1278,382
|
|
20241024,102400,112252878,1280,1278,1280,1278,1525
|
|
20241024,102300,110303446,1278,1276,1278,1274,102
|
|
20241024,102200,110173411,1277,1276,1277,1275,4
|
|
20241024,102100,110168306,1278,1277,1278,1277,201
|
|
20241024,102000,109911449,1278,1278,1278,1278,0
|
|
20241024,101900,109911449,1278,1278,1278,1278,0
|
|
20241024,101800,109911449,1278,1277,1278,1277,532
|
|
20241024,101700,109231567,1278,1277,1278,1277,1012
|
|
20241024,101600,107939242,1278,1271,1278,1271,1010
|
|
20241024,101500,106652036,1272,1271,1272,1271,100
|
|
20241024,101400,106524927,1273,1271,1273,1271,1160
|
|
20241024,101300,105049356,1268,1266,1268,1266,1055
|
|
20241024,101200,103713627,1267,1267,1267,1267,0
|
|
20241024,101100,103713627,1267,1267,1267,1267,0
|
|
20241024,101000,103713627,1267,1262,1267,1257,502
|
|
20241024,100900,103082213,1268,1262,1268,1257,1012
|
|
20241024,100800,101807754,1268,1268,1268,1268,0
|
|
20241024,100700,101807754,1268,1268,1268,1268,5
|
|
20241024,100600,101801414,1272,1272,1272,1272,0
|
|
20241024,100500,101801414,1272,1272,1272,1272,0
|
|
20241024,100400,101801414,1272,1272,1272,1272,1
|
|
20241024,100300,101800142,1268,1268,1268,1258,500
|
|
20241024,100200,101166842,1273,1268,1273,1268,55
|
|
20241024,100100,101096926,1271,1268,1271,1268,3
|
|
20241024,100000,101093119,1273,1273,1273,1265,75
|
|
20241024,095900,100997920,1273,1270,1273,1270,510
|
|
20241024,095800,100349920,1270,1269,1270,1269,9450
|
|
20241024,095700,88348430,1270,1270,1270,1270,0
|
|
20241024,095600,88348430,1270,1263,1270,1263,3
|
|
20241024,095500,88344634,1270,1270,1270,1270,0
|
|
20241024,095400,88344634,1270,1270,1270,1270,18
|
|
20241024,095300,88321774,1270,1269,1270,1269,68
|
|
20241024,095200,88235424,1270,1264,1270,1257,578
|
|
20241024,095100,87502645,1264,1260,1264,1257,1659
|
|
20241024,095000,85414551,1267,1268,1268,1265,131
|
|
20241024,094900,85248584,1269,1263,1270,1260,364
|
|
20241024,094800,84789824,1270,1262,1271,1260,263
|
|
20241024,094700,84457286,1272,1272,1272,1262,925
|
|
20241024,094600,83288152,1272,1264,1273,1264,440
|
|
20241024,094500,82729122,1264,1275,1281,1257,4625
|
|
20241024,094400,76893329,1286,1289,1289,1275,239
|
|
20241024,094300,76585845,1289,1287,1289,1270,1500
|
|
20241024,094200,74670694,1289,1280,1289,1265,1964
|
|
20241024,094100,72152637,1280,1290,1300,1278,12685
|
|
20241024,094000,55759192,1290,1272,1295,1271,8827
|
|
20241024,093900,44460836,1273,1270,1273,1270,491
|
|
20241024,093800,43836920,1270,1267,1270,1267,2920
|
|
20241024,093700,40132341,1267,1267,1268,1267,1668
|
|
20241024,093600,38018336,1267,1265,1267,1257,1899
|
|
20241024,093500,35612859,1267,1267,1267,1267,0
|
|
20241024,093400,35612859,1267,1263,1267,1263,1700
|
|
20241024,093300,33464586,1262,1262,1262,1262,25
|
|
20241024,093200,33433036,1263,1255,1263,1255,1870
|
|
20241024,093100,31074809,1249,1254,1257,1249,1002
|
|
20241024,093000,29817282,1254,1252,1254,1252,10000
|
|
20241024,092900,17277538,1252,1252,1252,1252,1
|
|
20241024,092800,17276286,1254,1252,1254,1252,201
|
|
20241024,092700,17024380,1244,1244,1244,1244,149
|
|
20241024,092600,16839024,1245,1245,1245,1245,254
|
|
20241024,092500,16522794,1253,1250,1253,1250,200
|
|
20241024,092400,16272218,1251,1246,1251,1246,102
|
|
20241024,092300,16144635,1253,1253,1253,1253,0
|
|
20241024,092200,16144635,1253,1253,1253,1253,0
|
|
20241024,092100,16144635,1253,1253,1253,1253,100
|
|
20241024,092000,16019335,1251,1251,1251,1251,100
|
|
20241024,091900,15894235,1250,1249,1250,1249,43
|
|
20241024,091800,15840487,1250,1249,1250,1249,1000
|
|
20241024,091700,14590718,1250,1250,1250,1250,0
|
|
20241024,091600,14590718,1250,1250,1250,1250,0
|
|
20241024,091500,14590718,1250,1250,1250,1250,5
|
|
20241024,091400,14584468,1257,1257,1257,1257,0
|
|
20241024,091300,14584468,1257,1257,1257,1257,0
|
|
20241024,091200,14584468,1257,1250,1257,1240,2105
|
|
20241024,091100,11946755,1248,1250,1250,1248,2886
|
|
20241024,091000,8345011,1248,1249,1250,1248,1115
|
|
20241024,090900,6952291,1249,1244,1249,1244,709
|
|
20241024,090800,6067803,1240,1240,1240,1240,20
|
|
20241024,090700,6043003,1249,1249,1249,1249,0
|
|
20241024,090600,6043003,1249,1248,1249,1248,500
|
|
20241024,090500,5418567,1249,1247,1249,1247,1100
|
|
20241024,090400,4044736,1249,1247,1249,1247,80
|
|
20241024,090300,3944872,1260,1260,1260,1260,0
|
|
20241024,090200,3944872,1260,1222,1260,1222,1092
|
|
20241024,090100,2579005,1234,1222,1235,1222,2000
|
|
20241024,090000,122200,1222,1222,1222,1222,100
|