631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,192800,317647461,1565,1565,1565,1565,2728
|
|
20241023,192700,317647461,1565,1565,1565,1565,0
|
|
20241023,192600,317647461,1565,1565,1565,1565,0
|
|
20241023,192500,317647461,1565,1565,1565,1565,0
|
|
20241023,192400,317647461,1565,1565,1565,1565,0
|
|
20241023,192300,317647461,1565,1565,1565,1565,0
|
|
20241023,192200,317647461,1565,1565,1565,1565,0
|
|
20241023,192100,317647461,1565,1565,1565,1565,0
|
|
20241023,192000,317647461,1565,1565,1565,1565,0
|
|
20241023,191900,317647461,1565,1565,1565,1565,0
|
|
20241023,191800,317647461,1565,1565,1565,1565,0
|
|
20241023,191700,317647461,1565,1565,1565,1565,0
|
|
20241023,191600,317647461,1565,1565,1565,1565,0
|
|
20241023,191500,317647461,1565,1565,1565,1565,0
|
|
20241023,191400,317647461,1565,1565,1565,1565,0
|
|
20241023,191300,317647461,1565,1565,1565,1565,0
|
|
20241023,191200,317647461,1565,1565,1565,1565,0
|
|
20241023,191100,317647461,1565,1565,1565,1565,0
|
|
20241023,191000,317647461,1565,1565,1565,1565,0
|
|
20241023,190900,317647461,1565,1565,1565,1565,0
|
|
20241023,190800,317647461,1565,1565,1565,1565,0
|
|
20241023,190700,317647461,1565,1565,1565,1565,0
|
|
20241023,190600,317647461,1565,1565,1565,1565,0
|
|
20241023,190500,317647461,1565,1565,1565,1565,0
|
|
20241023,190400,317647461,1565,1565,1565,1565,0
|
|
20241023,190300,317647461,1565,1565,1565,1565,0
|
|
20241023,190200,317647461,1565,1565,1565,1565,0
|
|
20241023,190100,317647461,1565,1565,1565,1565,0
|
|
20241023,190000,317647461,1565,1565,1565,1565,0
|
|
20241023,185900,317647461,1565,1565,1565,1565,0
|
|
20241023,185800,317647461,1565,1565,1565,1565,2728
|
|
20241023,185700,317647461,1565,1565,1565,1565,0
|
|
20241023,185600,317647461,1565,1565,1565,1565,0
|
|
20241023,185500,317647461,1565,1565,1565,1565,0
|
|
20241023,185400,317647461,1565,1565,1565,1565,0
|
|
20241023,185300,317647461,1565,1565,1565,1565,0
|
|
20241023,185200,317647461,1565,1565,1565,1565,0
|
|
20241023,185100,317647461,1565,1565,1565,1565,0
|
|
20241023,185000,317647461,1565,1565,1565,1565,0
|
|
20241023,184900,317647461,1565,1565,1565,1565,0
|
|
20241023,184800,317647461,1565,1565,1565,1565,0
|
|
20241023,184700,317647461,1565,1565,1565,1565,0
|
|
20241023,184600,317647461,1565,1565,1565,1565,0
|
|
20241023,184500,317647461,1565,1565,1565,1565,0
|
|
20241023,184400,317647461,1565,1565,1565,1565,0
|
|
20241023,184300,317647461,1565,1565,1565,1565,0
|
|
20241023,184200,317647461,1565,1565,1565,1565,0
|
|
20241023,184100,317647461,1565,1565,1565,1565,0
|
|
20241023,184000,317647461,1565,1565,1565,1565,0
|
|
20241023,183900,317647461,1565,1565,1565,1565,0
|
|
20241023,183800,317647461,1565,1565,1565,1565,0
|
|
20241023,183700,317647461,1565,1565,1565,1565,0
|
|
20241023,183600,317647461,1565,1565,1565,1565,0
|
|
20241023,183500,317647461,1565,1565,1565,1565,0
|
|
20241023,183400,317647461,1565,1565,1565,1565,0
|
|
20241023,183300,317647461,1565,1565,1565,1565,0
|
|
20241023,183200,317647461,1565,1565,1565,1565,0
|
|
20241023,183100,317647461,1565,1565,1565,1565,0
|
|
20241023,183000,317647461,1565,1565,1565,1565,0
|
|
20241023,182900,317647461,1565,1565,1565,1565,0
|
|
20241023,182800,317647461,1565,1565,1565,1565,2728
|
|
20241023,182700,317647461,1565,1565,1565,1565,0
|
|
20241023,182600,317647461,1565,1565,1565,1565,0
|
|
20241023,182500,317647461,1565,1565,1565,1565,0
|
|
20241023,182400,317647461,1565,1565,1565,1565,0
|
|
20241023,182300,317647461,1565,1565,1565,1565,0
|
|
20241023,182200,317647461,1565,1565,1565,1565,0
|
|
20241023,182100,317647461,1565,1565,1565,1565,0
|
|
20241023,182000,317647461,1565,1565,1565,1565,0
|
|
20241023,181900,317647461,1565,1565,1565,1565,0
|
|
20241023,181800,317647461,1565,1565,1565,1565,0
|
|
20241023,181700,317647461,1565,1565,1565,1565,0
|
|
20241023,181600,317647461,1565,1565,1565,1565,0
|
|
20241023,181500,317647461,1565,1565,1565,1565,0
|
|
20241023,181400,317647461,1565,1565,1565,1565,0
|
|
20241023,181300,317647461,1565,1565,1565,1565,0
|
|
20241023,181200,317647461,1565,1565,1565,1565,0
|
|
20241023,181100,317647461,1565,1565,1565,1565,0
|
|
20241023,181000,317647461,1565,1565,1565,1565,0
|
|
20241023,180900,317647461,1565,1565,1565,1565,0
|
|
20241023,180800,317647461,1565,1565,1565,1565,0
|
|
20241023,180700,317647461,1565,1565,1565,1565,0
|
|
20241023,180600,317647461,1565,1565,1565,1565,0
|
|
20241023,180500,317647461,1565,1565,1565,1565,0
|
|
20241023,180400,317647461,1565,1565,1565,1565,0
|
|
20241023,180300,317647461,1565,1565,1565,1565,0
|
|
20241023,180200,317647461,1565,1565,1565,1565,0
|
|
20241023,180100,317647461,1565,1565,1565,1565,0
|
|
20241023,180000,317647461,1565,1565,1565,1565,0
|
|
20241023,175900,317647461,1565,1565,1565,1565,0
|
|
20241023,175800,317647461,1565,1565,1565,1565,2728
|
|
20241023,175700,317647461,1565,1565,1565,1565,0
|
|
20241023,175600,317647461,1565,1565,1565,1565,0
|
|
20241023,175500,317647461,1565,1565,1565,1565,0
|
|
20241023,175400,317647461,1565,1565,1565,1565,0
|
|
20241023,175300,317647461,1565,1565,1565,1565,0
|
|
20241023,175200,317647461,1565,1565,1565,1565,0
|
|
20241023,175100,317647461,1565,1565,1565,1565,0
|
|
20241023,175000,317647461,1565,1565,1565,1565,0
|
|
20241023,174900,317647461,1565,1565,1565,1565,0
|
|
20241023,174800,317647461,1565,1565,1565,1565,0
|
|
20241023,174700,317647461,1565,1565,1565,1565,0
|
|
20241023,174600,317647461,1565,1565,1565,1565,0
|
|
20241023,174500,317647461,1565,1565,1565,1565,0
|
|
20241023,174400,317647461,1565,1565,1565,1565,0
|
|
20241023,174300,317647461,1565,1565,1565,1565,0
|
|
20241023,174200,317647461,1565,1565,1565,1565,0
|
|
20241023,174100,317647461,1565,1565,1565,1565,0
|
|
20241023,174000,317647461,1565,1565,1565,1565,0
|
|
20241023,173900,317647461,1565,1565,1565,1565,0
|
|
20241023,173800,317647461,1565,1565,1565,1565,0
|
|
20241023,173700,317647461,1565,1565,1565,1565,0
|
|
20241023,173600,317647461,1565,1565,1565,1565,0
|
|
20241023,173500,317647461,1565,1565,1565,1565,0
|
|
20241023,173400,317647461,1565,1565,1565,1565,0
|
|
20241023,173300,317647461,1565,1565,1565,1565,0
|
|
20241023,173200,317647461,1565,1565,1565,1565,0
|
|
20241023,173100,317647461,1565,1565,1565,1565,0
|
|
20241023,173000,317647461,1565,1565,1565,1565,0
|
|
20241023,172900,317647461,1565,1565,1565,1565,0
|
|
20241023,172800,317647461,1565,1565,1565,1565,2728
|
|
20241023,172700,317647461,1565,1565,1565,1565,0
|
|
20241023,172600,317647461,1565,1565,1565,1565,0
|
|
20241023,172500,317647461,1565,1565,1565,1565,0
|
|
20241023,172400,317647461,1565,1565,1565,1565,0
|
|
20241023,172300,317647461,1565,1565,1565,1565,0
|
|
20241023,172200,317647461,1565,1565,1565,1565,0
|
|
20241023,172100,317647461,1565,1565,1565,1565,0
|
|
20241023,172000,317647461,1565,1565,1565,1565,0
|
|
20241023,171900,317647461,1565,1565,1565,1565,0
|
|
20241023,171800,317647461,1565,1565,1565,1565,0
|
|
20241023,171700,317647461,1565,1565,1565,1565,0
|
|
20241023,171600,317647461,1565,1565,1565,1565,0
|
|
20241023,171500,317647461,1565,1565,1565,1565,0
|
|
20241023,171400,317647461,1565,1565,1565,1565,0
|
|
20241023,171300,317647461,1565,1565,1565,1565,0
|
|
20241023,171200,317647461,1565,1565,1565,1565,0
|
|
20241023,171100,317647461,1565,1565,1565,1565,0
|
|
20241023,171000,317647461,1565,1565,1565,1565,0
|
|
20241023,170900,317647461,1565,1565,1565,1565,0
|
|
20241023,170800,317647461,1565,1565,1565,1565,0
|
|
20241023,170700,317647461,1565,1565,1565,1565,0
|
|
20241023,170600,317647461,1565,1565,1565,1565,0
|
|
20241023,170500,317647461,1565,1565,1565,1565,0
|
|
20241023,170400,317647461,1565,1565,1565,1565,0
|
|
20241023,170300,317647461,1565,1565,1565,1565,0
|
|
20241023,170200,317647461,1565,1565,1565,1565,0
|
|
20241023,170100,317647461,1565,1565,1565,1565,0
|
|
20241023,170000,317647461,1565,1565,1565,1565,0
|
|
20241023,165900,317647461,1565,1565,1565,1565,0
|
|
20241023,165800,317647461,1565,1565,1565,1565,2728
|
|
20241023,165700,317647461,1565,1565,1565,1565,0
|
|
20241023,165600,317647461,1565,1565,1565,1565,0
|
|
20241023,165500,317647461,1565,1565,1565,1565,0
|
|
20241023,165400,317647461,1565,1565,1565,1565,0
|
|
20241023,165300,317647461,1565,1565,1565,1565,0
|
|
20241023,165200,317647461,1565,1565,1565,1565,0
|
|
20241023,165100,317647461,1565,1565,1565,1565,0
|
|
20241023,165000,317647461,1565,1565,1565,1565,0
|
|
20241023,164900,317647461,1565,1565,1565,1565,0
|
|
20241023,164800,317647461,1565,1565,1565,1565,0
|
|
20241023,164700,317647461,1565,1565,1565,1565,0
|
|
20241023,164600,317647461,1565,1565,1565,1565,0
|
|
20241023,164500,317647461,1565,1565,1565,1565,0
|
|
20241023,164400,317647461,1565,1565,1565,1565,0
|
|
20241023,164300,317647461,1565,1565,1565,1565,0
|
|
20241023,164200,317647461,1565,1565,1565,1565,0
|
|
20241023,164100,317647461,1565,1565,1565,1565,0
|
|
20241023,164000,317647461,1565,1565,1565,1565,0
|
|
20241023,163900,317647461,1565,1565,1565,1565,0
|
|
20241023,163800,317647461,1565,1565,1565,1565,0
|
|
20241023,163700,317647461,1565,1565,1565,1565,0
|
|
20241023,163600,317647461,1565,1565,1565,1565,0
|
|
20241023,163500,317647461,1565,1565,1565,1565,0
|
|
20241023,163400,317647461,1565,1565,1565,1565,0
|
|
20241023,163300,317647461,1565,1565,1565,1565,0
|
|
20241023,163200,317647461,1565,1565,1565,1565,0
|
|
20241023,163100,317647461,1565,1565,1565,1565,0
|
|
20241023,163000,317647461,1565,1565,1565,1565,0
|
|
20241023,162900,317647461,1565,1565,1565,1565,0
|
|
20241023,162800,317647461,1565,1565,1565,1565,2728
|
|
20241023,162700,317647461,1565,1565,1565,1565,0
|
|
20241023,162600,317647461,1565,1565,1565,1565,0
|
|
20241023,162500,317647461,1565,1565,1565,1565,0
|
|
20241023,162400,317647461,1565,1565,1565,1565,0
|
|
20241023,162300,317647461,1565,1565,1565,1565,0
|
|
20241023,162200,317647461,1565,1565,1565,1565,0
|
|
20241023,162100,317647461,1565,1565,1565,1565,0
|
|
20241023,162000,317647461,1565,1565,1565,1565,0
|
|
20241023,161900,317647461,1565,1565,1565,1565,0
|
|
20241023,161800,317647461,1565,1565,1565,1565,0
|
|
20241023,161700,317647461,1565,1565,1565,1565,0
|
|
20241023,161600,317647461,1565,1565,1565,1565,0
|
|
20241023,161500,317647461,1565,1565,1565,1565,0
|
|
20241023,161400,317647461,1565,1565,1565,1565,0
|
|
20241023,161300,317647461,1565,1565,1565,1565,0
|
|
20241023,161200,317647461,1565,1565,1565,1565,0
|
|
20241023,161100,317647461,1565,1565,1565,1565,0
|
|
20241023,161000,317647461,1565,1565,1565,1565,0
|
|
20241023,160900,317647461,1565,1565,1565,1565,0
|
|
20241023,160800,317647461,1565,1565,1565,1565,0
|
|
20241023,160700,317647461,1565,1565,1565,1565,0
|
|
20241023,160600,317647461,1565,1565,1565,1565,0
|
|
20241023,160500,317647461,1565,1565,1565,1565,0
|
|
20241023,160400,317647461,1565,1565,1565,1565,0
|
|
20241023,160300,317647461,1565,1565,1565,1565,0
|
|
20241023,160200,317647461,1565,1565,1565,1565,0
|
|
20241023,160100,317647461,1565,1565,1565,1565,0
|
|
20241023,160000,317647461,1565,1565,1565,1565,0
|
|
20241023,155900,317647461,1565,1565,1565,1565,0
|
|
20241023,155800,317647461,1565,1565,1565,1565,2728
|
|
20241023,155700,317647461,1565,1565,1565,1565,0
|
|
20241023,155600,317647461,1565,1565,1565,1565,0
|
|
20241023,155500,317647461,1565,1565,1565,1565,0
|
|
20241023,155400,317647461,1565,1565,1565,1565,0
|
|
20241023,155300,317647461,1565,1565,1565,1565,0
|
|
20241023,155200,317647461,1565,1565,1565,1565,0
|
|
20241023,155100,317647461,1565,1565,1565,1565,0
|
|
20241023,155000,317647461,1565,1565,1565,1565,0
|
|
20241023,154900,317647461,1565,1565,1565,1565,0
|
|
20241023,154800,317647461,1565,1565,1565,1565,0
|
|
20241023,154700,317647461,1565,1565,1565,1565,0
|
|
20241023,154600,317647461,1565,1565,1565,1565,0
|
|
20241023,154500,317647461,1565,1565,1565,1565,0
|
|
20241023,154400,317647461,1565,1565,1565,1565,0
|
|
20241023,154300,317647461,1565,1565,1565,1565,0
|
|
20241023,154200,317647461,1565,1565,1565,1565,0
|
|
20241023,154100,317647461,1565,1565,1565,1565,0
|
|
20241023,154000,317647461,1565,1565,1565,1565,0
|
|
20241023,153900,317647461,1565,1565,1565,1565,0
|
|
20241023,153800,317647461,1565,1565,1565,1565,0
|
|
20241023,153700,317647461,1565,1565,1565,1565,0
|
|
20241023,153600,317647461,1565,1565,1565,1565,0
|
|
20241023,153500,317647461,1565,1565,1565,1565,0
|
|
20241023,153400,317647461,1565,1565,1565,1565,0
|
|
20241023,153300,317647461,1565,1565,1565,1565,0
|
|
20241023,153200,317647461,1565,1565,1565,1565,0
|
|
20241023,153100,317647461,1565,1565,1565,1565,0
|
|
20241023,153000,317647461,1565,1565,1565,1565,2728
|
|
20241023,152900,313378141,1564,1564,1564,1564,0
|
|
20241023,152800,313378141,1564,1564,1564,1564,0
|
|
20241023,152700,313378141,1564,1564,1564,1564,0
|
|
20241023,152600,313378141,1564,1564,1564,1564,0
|
|
20241023,152500,313378141,1564,1564,1564,1564,0
|
|
20241023,152400,313378141,1564,1564,1564,1564,0
|
|
20241023,152300,313378141,1564,1564,1564,1564,0
|
|
20241023,152200,313378141,1564,1564,1564,1564,0
|
|
20241023,152100,313378141,1564,1564,1564,1564,0
|
|
20241023,152000,313378141,1564,1564,1564,1564,0
|
|
20241023,151900,313378141,1564,1560,1564,1560,163
|
|
20241023,151800,313123823,1559,1560,1560,1559,51
|
|
20241023,151700,313044265,1564,1564,1564,1564,0
|
|
20241023,151600,313044265,1564,1558,1564,1558,648
|
|
20241023,151500,312034357,1558,1558,1558,1558,1320
|
|
20241023,151400,309977797,1558,1558,1558,1558,4410
|
|
20241023,151300,303107017,1558,1560,1560,1558,1525
|
|
20241023,151200,300730634,1558,1558,1558,1558,0
|
|
20241023,151100,300730634,1558,1558,1558,1558,0
|
|
20241023,151000,300730634,1558,1558,1558,1558,0
|
|
20241023,150900,300730634,1558,1558,1558,1558,0
|
|
20241023,150800,300730634,1558,1558,1558,1558,17
|
|
20241023,150700,300704148,1558,1560,1560,1558,2352
|
|
20241023,150600,297036771,1566,1566,1566,1566,0
|
|
20241023,150500,297036771,1566,1566,1566,1566,0
|
|
20241023,150400,297036771,1566,1566,1566,1566,32
|
|
20241023,150300,296986659,1566,1566,1566,1566,0
|
|
20241023,150200,296986659,1566,1566,1566,1566,0
|
|
20241023,150100,296986659,1566,1566,1566,1566,1
|
|
20241023,150000,296985093,1560,1560,1560,1560,0
|
|
20241023,145900,296985093,1560,1560,1560,1560,60
|
|
20241023,145800,296891493,1567,1565,1567,1565,25
|
|
20241023,145700,296852352,1567,1567,1567,1567,0
|
|
20241023,145600,296852352,1567,1567,1567,1567,0
|
|
20241023,145500,296852352,1567,1567,1567,1567,0
|
|
20241023,145400,296852352,1567,1567,1567,1567,0
|
|
20241023,145300,296852352,1567,1567,1567,1567,0
|
|
20241023,145200,296852352,1567,1567,1567,1567,0
|
|
20241023,145100,296852352,1567,1567,1567,1567,0
|
|
20241023,145000,296852352,1567,1567,1567,1567,0
|
|
20241023,144900,296852352,1567,1567,1567,1567,0
|
|
20241023,144800,296852352,1567,1566,1567,1566,2
|
|
20241023,144700,296849219,1559,1559,1559,1559,0
|
|
20241023,144600,296849219,1559,1559,1559,1559,0
|
|
20241023,144500,296849219,1559,1564,1564,1559,1000
|
|
20241023,144400,295288490,1564,1564,1564,1564,1
|
|
20241023,144300,295286926,1565,1565,1565,1565,506
|
|
20241023,144200,294495036,1567,1567,1567,1567,0
|
|
20241023,144100,294495036,1567,1567,1567,1567,21
|
|
20241023,144000,294462129,1567,1567,1567,1567,0
|
|
20241023,143900,294462129,1567,1567,1567,1567,319
|
|
20241023,143800,293962256,1565,1565,1565,1565,3709
|
|
20241023,143700,288157671,1564,1564,1564,1564,0
|
|
20241023,143600,288157671,1564,1564,1564,1564,0
|
|
20241023,143500,288157671,1564,1567,1567,1564,39
|
|
20241023,143400,288096639,1567,1567,1567,1567,20
|
|
20241023,143300,288065299,1568,1568,1568,1568,10
|
|
20241023,143200,288049619,1562,1562,1562,1562,0
|
|
20241023,143100,288049619,1562,1562,1562,1562,0
|
|
20241023,143000,288049619,1562,1562,1562,1562,0
|
|
20241023,142900,288049619,1562,1562,1562,1562,0
|
|
20241023,142800,288049619,1562,1562,1562,1562,0
|
|
20241023,142700,288049619,1562,1562,1562,1562,0
|
|
20241023,142600,288049619,1562,1562,1562,1562,0
|
|
20241023,142500,288049619,1562,1562,1562,1562,0
|
|
20241023,142400,288049619,1562,1567,1568,1562,657
|
|
20241023,142300,287019906,1567,1567,1567,1567,121
|
|
20241023,142200,286830299,1567,1567,1567,1567,900
|
|
20241023,142100,285419999,1566,1566,1566,1566,0
|
|
20241023,142000,285419999,1566,1566,1566,1566,100
|
|
20241023,141900,285263399,1558,1566,1566,1558,2000
|
|
20241023,141800,282145177,1566,1566,1566,1566,102
|
|
20241023,141700,281985445,1566,1559,1566,1559,10502
|
|
20241023,141600,265580508,1558,1558,1558,1558,88
|
|
20241023,141500,265443404,1558,1558,1558,1558,354
|
|
20241023,141400,264891872,1558,1558,1558,1558,155
|
|
20241023,141300,264650382,1559,1559,1560,1559,4411
|
|
20241023,141200,257772348,1559,1554,1559,1554,1909
|
|
20241023,141100,254797835,1554,1554,1554,1554,0
|
|
20241023,141000,254797835,1554,1552,1554,1552,34
|
|
20241023,140900,254745025,1552,1552,1552,1552,0
|
|
20241023,140800,254745025,1552,1552,1552,1552,0
|
|
20241023,140700,254745025,1552,1555,1555,1552,2303
|
|
20241023,140600,251169669,1555,1555,1555,1554,679
|
|
20241023,140500,250114003,1556,1556,1556,1556,0
|
|
20241023,140400,250114003,1556,1556,1556,1556,192
|
|
20241023,140300,249815251,1559,1558,1559,1558,2000
|
|
20241023,140200,246698482,1558,1557,1558,1557,3412
|
|
20241023,140100,241383683,1557,1557,1557,1557,15
|
|
20241023,140000,241360328,1556,1556,1556,1556,113
|
|
20241023,135900,241184500,1556,1556,1556,1556,1
|
|
20241023,135800,241182944,1556,1556,1556,1556,56
|
|
20241023,135700,241095808,1553,1553,1553,1553,0
|
|
20241023,135600,241095808,1553,1553,1553,1553,0
|
|
20241023,135500,241095808,1553,1553,1553,1553,250
|
|
20241023,135400,240707558,1557,1557,1557,1557,0
|
|
20241023,135300,240707558,1557,1557,1557,1557,0
|
|
20241023,135200,240707558,1557,1556,1557,1556,3113
|
|
20241023,135100,235861498,1552,1552,1552,1552,13
|
|
20241023,135000,235841322,1556,1556,1556,1556,0
|
|
20241023,134900,235841322,1556,1556,1556,1556,0
|
|
20241023,134800,235841322,1556,1554,1556,1554,1681
|
|
20241023,134700,233227205,1551,1551,1551,1551,2
|
|
20241023,134600,233224103,1552,1552,1552,1552,3552
|
|
20241023,134500,227711399,1551,1550,1551,1550,4203
|
|
20241023,134400,221196236,1550,1550,1550,1550,0
|
|
20241023,134300,221196236,1550,1550,1550,1550,16
|
|
20241023,134200,221171436,1551,1551,1551,1551,0
|
|
20241023,134100,221171436,1551,1551,1551,1551,0
|
|
20241023,134000,221171436,1551,1550,1551,1550,900
|
|
20241023,133900,219776102,1549,1549,1549,1549,0
|
|
20241023,133800,219776102,1549,1549,1549,1549,0
|
|
20241023,133700,219776102,1549,1549,1549,1549,0
|
|
20241023,133600,219776102,1549,1549,1549,1549,0
|
|
20241023,133500,219776102,1549,1549,1549,1549,0
|
|
20241023,133400,219776102,1549,1548,1549,1548,2301
|
|
20241023,133300,216212038,1545,1545,1545,1545,0
|
|
20241023,133200,216212038,1545,1545,1545,1545,300
|
|
20241023,133100,215748538,1548,1548,1548,1548,0
|
|
20241023,133000,215748538,1548,1548,1548,1548,0
|
|
20241023,132900,215748538,1548,1548,1548,1548,0
|
|
20241023,132800,215748538,1548,1548,1548,1548,0
|
|
20241023,132700,215748538,1548,1548,1548,1548,0
|
|
20241023,132600,215748538,1548,1548,1548,1548,0
|
|
20241023,132500,215748538,1548,1548,1548,1548,0
|
|
20241023,132400,215748538,1548,1548,1548,1548,0
|
|
20241023,132300,215748538,1548,1548,1548,1548,0
|
|
20241023,132200,215748538,1548,1548,1548,1548,0
|
|
20241023,132100,215748538,1548,1548,1548,1548,0
|
|
20241023,132000,215748538,1548,1548,1548,1548,100
|
|
20241023,131900,215593738,1548,1548,1548,1548,0
|
|
20241023,131800,215593738,1548,1548,1548,1548,7
|
|
20241023,131700,215582902,1548,1544,1548,1544,955
|
|
20241023,131600,214107934,1543,1543,1543,1543,0
|
|
20241023,131500,214107934,1543,1543,1543,1543,0
|
|
20241023,131400,214107934,1543,1544,1544,1543,1740
|
|
20241023,131300,211421731,1544,1544,1544,1544,0
|
|
20241023,131200,211421731,1544,1544,1544,1544,54
|
|
20241023,131100,211338355,1547,1547,1547,1547,0
|
|
20241023,131000,211338355,1547,1547,1547,1547,11
|
|
20241023,130900,211321338,1544,1544,1544,1544,0
|
|
20241023,130800,211321338,1544,1544,1544,1544,0
|
|
20241023,130700,211321338,1544,1544,1544,1544,4
|
|
20241023,130600,211315162,1545,1547,1547,1545,3
|
|
20241023,130500,211310525,1544,1544,1544,1544,31
|
|
20241023,130400,211262661,1550,1550,1550,1550,0
|
|
20241023,130300,211262661,1550,1550,1550,1550,0
|
|
20241023,130200,211262661,1550,1550,1550,1550,0
|
|
20241023,130100,211262661,1550,1550,1550,1550,0
|
|
20241023,130000,211262661,1550,1550,1550,1550,0
|
|
20241023,125900,211262661,1550,1550,1550,1550,0
|
|
20241023,125800,211262661,1550,1550,1550,1550,0
|
|
20241023,125700,211262661,1550,1550,1550,1550,5
|
|
20241023,125600,211254911,1550,1550,1550,1550,0
|
|
20241023,125500,211254911,1550,1550,1550,1550,0
|
|
20241023,125400,211254911,1550,1550,1550,1550,0
|
|
20241023,125300,211254911,1550,1548,1550,1548,2000
|
|
20241023,125200,208157073,1545,1545,1545,1545,0
|
|
20241023,125100,208157073,1545,1545,1545,1545,0
|
|
20241023,125000,208157073,1545,1545,1545,1545,8
|
|
20241023,124900,208144713,1550,1550,1550,1550,0
|
|
20241023,124800,208144713,1550,1550,1550,1550,0
|
|
20241023,124700,208144713,1550,1550,1550,1550,0
|
|
20241023,124600,208144713,1550,1550,1550,1550,0
|
|
20241023,124500,208144713,1550,1550,1550,1550,0
|
|
20241023,124400,208144713,1550,1548,1550,1548,1000
|
|
20241023,124300,206595113,1550,1548,1550,1548,105
|
|
20241023,124200,206432563,1542,1542,1542,1542,0
|
|
20241023,124100,206432563,1542,1542,1542,1542,0
|
|
20241023,124000,206432563,1542,1542,1542,1542,0
|
|
20241023,123900,206432563,1542,1546,1546,1542,312
|
|
20241023,123800,205950835,1546,1546,1546,1546,0
|
|
20241023,123700,205950835,1546,1546,1546,1546,0
|
|
20241023,123600,205950835,1546,1547,1547,1546,24
|
|
20241023,123500,205913716,1549,1549,1549,1549,0
|
|
20241023,123400,205913716,1549,1549,1549,1549,0
|
|
20241023,123300,205913716,1549,1548,1549,1548,1100
|
|
20241023,123200,204210516,1547,1546,1547,1546,720
|
|
20241023,123100,203096698,1546,1546,1546,1546,116
|
|
20241023,123000,202917362,1545,1545,1545,1545,86
|
|
20241023,122900,202784492,1544,1544,1544,1544,0
|
|
20241023,122800,202784492,1544,1544,1544,1544,0
|
|
20241023,122700,202784492,1544,1544,1544,1544,0
|
|
20241023,122600,202784492,1544,1544,1544,1544,0
|
|
20241023,122500,202784492,1544,1544,1544,1544,0
|
|
20241023,122400,202784492,1544,1544,1544,1544,0
|
|
20241023,122300,202784492,1544,1544,1544,1544,0
|
|
20241023,122200,202784492,1544,1544,1544,1544,0
|
|
20241023,122100,202784492,1544,1544,1544,1544,0
|
|
20241023,122000,202784492,1544,1544,1544,1544,24
|
|
20241023,121900,202747436,1545,1545,1545,1545,0
|
|
20241023,121800,202747436,1545,1545,1545,1545,0
|
|
20241023,121700,202747436,1545,1547,1547,1545,375
|
|
20241023,121600,202168055,1547,1547,1547,1547,0
|
|
20241023,121500,202168055,1547,1547,1547,1547,0
|
|
20241023,121400,202168055,1547,1547,1547,1547,0
|
|
20241023,121300,202168055,1547,1547,1547,1547,0
|
|
20241023,121200,202168055,1547,1547,1547,1547,0
|
|
20241023,121100,202168055,1547,1547,1547,1547,0
|
|
20241023,121000,202168055,1547,1547,1547,1547,0
|
|
20241023,120900,202168055,1547,1547,1547,1547,0
|
|
20241023,120800,202168055,1547,1547,1547,1547,0
|
|
20241023,120700,202168055,1547,1547,1547,1547,0
|
|
20241023,120600,202168055,1547,1547,1547,1547,0
|
|
20241023,120500,202168055,1547,1547,1547,1547,1
|
|
20241023,120400,202166508,1547,1547,1547,1547,0
|
|
20241023,120300,202166508,1547,1547,1547,1547,473
|
|
20241023,120200,201434777,1545,1545,1545,1545,0
|
|
20241023,120100,201434777,1545,1545,1545,1545,293
|
|
20241023,120000,200982092,1544,1544,1544,1544,0
|
|
20241023,115900,200982092,1544,1544,1544,1544,17
|
|
20241023,115800,200955844,1544,1544,1544,1544,0
|
|
20241023,115700,200955844,1544,1544,1544,1544,10
|
|
20241023,115600,200940404,1544,1544,1544,1544,32
|
|
20241023,115500,200890996,1545,1545,1545,1545,0
|
|
20241023,115400,200890996,1545,1545,1545,1545,0
|
|
20241023,115300,200890996,1545,1545,1545,1545,21
|
|
20241023,115200,200858551,1545,1545,1545,1545,0
|
|
20241023,115100,200858551,1545,1545,1545,1545,304
|
|
20241023,115000,200388871,1545,1545,1545,1545,0
|
|
20241023,114900,200388871,1545,1545,1545,1545,0
|
|
20241023,114800,200388871,1545,1545,1545,1545,0
|
|
20241023,114700,200388871,1545,1545,1545,1545,0
|
|
20241023,114600,200388871,1545,1545,1545,1545,0
|
|
20241023,114500,200388871,1545,1545,1545,1545,50
|
|
20241023,114400,200311621,1547,1547,1547,1547,0
|
|
20241023,114300,200311621,1547,1547,1547,1547,0
|
|
20241023,114200,200311621,1547,1547,1547,1547,1
|
|
20241023,114100,200310074,1547,1547,1547,1547,0
|
|
20241023,114000,200310074,1547,1547,1547,1547,43
|
|
20241023,113900,200243553,1547,1547,1547,1547,0
|
|
20241023,113800,200243553,1547,1547,1547,1547,1
|
|
20241023,113700,200242006,1547,1547,1547,1547,0
|
|
20241023,113600,200242006,1547,1547,1547,1547,0
|
|
20241023,113500,200242006,1547,1547,1547,1547,15
|
|
20241023,113400,200218801,1547,1547,1547,1547,0
|
|
20241023,113300,200218801,1547,1547,1547,1547,25
|
|
20241023,113200,200180126,1547,1547,1547,1547,1
|
|
20241023,113100,200178579,1547,1547,1547,1547,115
|
|
20241023,113000,200000674,1549,1549,1549,1549,0
|
|
20241023,112900,200000674,1549,1549,1549,1549,0
|
|
20241023,112800,200000674,1549,1549,1549,1549,0
|
|
20241023,112700,200000674,1549,1549,1549,1549,0
|
|
20241023,112600,200000674,1549,1549,1549,1549,0
|
|
20241023,112500,200000674,1549,1546,1549,1546,2351
|
|
20241023,112400,196362048,1546,1546,1546,1546,0
|
|
20241023,112300,196362048,1546,1546,1546,1546,0
|
|
20241023,112200,196362048,1546,1546,1546,1546,0
|
|
20241023,112100,196362048,1546,1546,1546,1546,0
|
|
20241023,112000,196362048,1546,1546,1546,1546,6
|
|
20241023,111900,196352772,1546,1546,1546,1546,247
|
|
20241023,111800,195970910,1545,1545,1545,1545,0
|
|
20241023,111700,195970910,1545,1544,1545,1544,1506
|
|
20241023,111600,193644646,1543,1540,1543,1540,1720
|
|
20241023,111500,190992685,1540,1540,1540,1540,0
|
|
20241023,111400,190992685,1540,1540,1540,1540,100
|
|
20241023,111300,190838685,1540,1540,1540,1540,0
|
|
20241023,111200,190838685,1540,1540,1540,1540,0
|
|
20241023,111100,190838685,1540,1540,1540,1540,0
|
|
20241023,111000,190838685,1540,1540,1540,1540,0
|
|
20241023,110900,190838685,1540,1540,1540,1540,0
|
|
20241023,110800,190838685,1540,1540,1540,1540,104
|
|
20241023,110700,190678525,1540,1540,1540,1540,0
|
|
20241023,110600,190678525,1540,1540,1540,1540,0
|
|
20241023,110500,190678525,1540,1540,1540,1540,0
|
|
20241023,110400,190678525,1540,1540,1540,1540,340
|
|
20241023,110300,190154925,1541,1541,1541,1541,0
|
|
20241023,110200,190154925,1541,1541,1541,1541,0
|
|
20241023,110100,190154925,1541,1541,1541,1541,0
|
|
20241023,110000,190154925,1541,1541,1541,1541,1
|
|
20241023,105900,190153384,1541,1541,1541,1541,0
|
|
20241023,105800,190153384,1541,1541,1541,1541,1003
|
|
20241023,105700,188607761,1541,1541,1541,1541,0
|
|
20241023,105600,188607761,1541,1541,1541,1541,0
|
|
20241023,105500,188607761,1541,1541,1541,1541,0
|
|
20241023,105400,188607761,1541,1541,1541,1541,0
|
|
20241023,105300,188607761,1541,1541,1541,1541,0
|
|
20241023,105200,188607761,1541,1541,1541,1541,0
|
|
20241023,105100,188607761,1541,1541,1541,1541,1
|
|
20241023,105000,188606220,1540,1540,1540,1540,0
|
|
20241023,104900,188606220,1540,1538,1540,1538,9
|
|
20241023,104800,188592375,1537,1536,1537,1536,416
|
|
20241023,104700,187953000,1536,1536,1536,1536,0
|
|
20241023,104600,187953000,1536,1536,1536,1536,0
|
|
20241023,104500,187953000,1536,1536,1536,1536,1
|
|
20241023,104400,187951464,1536,1536,1536,1536,1
|
|
20241023,104300,187949928,1536,1536,1536,1536,0
|
|
20241023,104200,187949928,1536,1536,1536,1536,1
|
|
20241023,104100,187948392,1536,1535,1536,1534,60
|
|
20241023,104000,187856303,1535,1535,1535,1535,1
|
|
20241023,103900,187854768,1528,1534,1535,1528,2734
|
|
20241023,103800,183673775,1534,1534,1534,1534,0
|
|
20241023,103700,183673775,1534,1534,1534,1534,1
|
|
20241023,103600,183672241,1530,1530,1530,1530,468
|
|
20241023,103500,182956201,1534,1532,1534,1532,4
|
|
20241023,103400,182950068,1535,1535,1535,1535,1
|
|
20241023,103300,182948533,1530,1530,1530,1530,13
|
|
20241023,103200,182928643,1530,1530,1530,1530,330
|
|
20241023,103100,182423743,1530,1533,1533,1530,17440
|
|
20241023,103000,155724201,1533,1538,1538,1533,19650
|
|
20241023,102900,125549379,1538,1539,1539,1538,3889
|
|
20241023,102800,119565988,1539,1540,1540,1539,889
|
|
20241023,102700,118197687,1540,1540,1540,1540,0
|
|
20241023,102600,118197687,1540,1540,1540,1540,0
|
|
20241023,102500,118197687,1540,1540,1540,1540,4720
|
|
20241023,102400,110928887,1543,1543,1543,1543,10
|
|
20241023,102300,110913457,1541,1541,1541,1541,10
|
|
20241023,102200,110898047,1541,1541,1541,1541,0
|
|
20241023,102100,110898047,1541,1541,1541,1541,0
|
|
20241023,102000,110898047,1541,1541,1541,1540,3831
|
|
20241023,101900,104996310,1542,1542,1542,1542,0
|
|
20241023,101800,104996310,1542,1541,1542,1541,121
|
|
20241023,101700,104809842,1542,1544,1544,1542,1126
|
|
20241023,101600,103072951,1545,1545,1545,1545,70
|
|
20241023,101500,102964801,1546,1546,1546,1546,0
|
|
20241023,101400,102964801,1546,1546,1546,1546,53
|
|
20241023,101300,102882863,1548,1548,1548,1548,50
|
|
20241023,101200,102805463,1546,1546,1546,1546,72
|
|
20241023,101100,102694151,1548,1548,1548,1548,0
|
|
20241023,101000,102694151,1548,1548,1548,1548,0
|
|
20241023,100900,102694151,1548,1548,1548,1548,356
|
|
20241023,100800,102143063,1549,1552,1552,1549,503
|
|
20241023,100700,101363910,1552,1552,1552,1552,0
|
|
20241023,100600,101363910,1552,1553,1553,1552,502
|
|
20241023,100500,100584450,1553,1550,1553,1550,4748
|
|
20241023,100400,93221618,1549,1549,1549,1549,0
|
|
20241023,100300,93221618,1549,1549,1549,1549,422
|
|
20241023,100200,92567940,1547,1547,1547,1547,99
|
|
20241023,100100,92414787,1547,1549,1549,1547,11
|
|
20241023,100000,92397750,1549,1547,1549,1547,71
|
|
20241023,095900,92287777,1550,1550,1550,1550,0
|
|
20241023,095800,92287777,1550,1550,1550,1550,0
|
|
20241023,095700,92287777,1550,1550,1550,1550,1000
|
|
20241023,095600,90737777,1550,1550,1550,1550,0
|
|
20241023,095500,90737777,1550,1550,1550,1550,0
|
|
20241023,095400,90737777,1550,1550,1550,1550,0
|
|
20241023,095300,90737777,1550,1543,1550,1543,117
|
|
20241023,095200,90556896,1543,1543,1543,1543,0
|
|
20241023,095100,90556896,1543,1543,1543,1543,0
|
|
20241023,095000,90556896,1543,1543,1543,1543,0
|
|
20241023,094900,90556896,1543,1543,1543,1543,0
|
|
20241023,094800,90556896,1543,1543,1543,1543,0
|
|
20241023,094700,90556896,1543,1543,1543,1543,0
|
|
20241023,094600,90556896,1543,1543,1543,1543,0
|
|
20241023,094500,90556896,1543,1543,1543,1543,0
|
|
20241023,094400,90556896,1543,1545,1545,1543,7000
|
|
20241023,094300,79753858,1551,1549,1551,1549,2791
|
|
20241023,094200,75427355,1549,1549,1549,1549,500
|
|
20241023,094100,74652855,1548,1547,1549,1547,3763
|
|
20241023,094000,68830089,1539,1539,1539,1539,0
|
|
20241023,093900,68830089,1539,1539,1539,1539,2
|
|
20241023,093800,68827011,1539,1547,1547,1539,3349
|
|
20241023,093700,63671205,1547,1547,1547,1547,0
|
|
20241023,093600,63671205,1547,1544,1547,1544,73
|
|
20241023,093500,63558382,1543,1543,1543,1543,298
|
|
20241023,093400,63098568,1543,1543,1543,1543,0
|
|
20241023,093300,63098568,1543,1543,1543,1543,0
|
|
20241023,093200,63098568,1543,1538,1543,1537,3758
|
|
20241023,093100,57318769,1538,1538,1538,1538,2
|
|
20241023,093000,57315693,1537,1535,1537,1535,868
|
|
20241023,092900,55981605,1535,1535,1535,1535,9
|
|
20241023,092800,55967790,1535,1535,1535,1535,0
|
|
20241023,092700,55967790,1535,1535,1535,1535,88
|
|
20241023,092600,55832710,1537,1537,1537,1537,100
|
|
20241023,092500,55679010,1537,1537,1537,1537,0
|
|
20241023,092400,55679010,1537,1537,1537,1537,1
|
|
20241023,092300,55677473,1537,1537,1537,1537,0
|
|
20241023,092200,55677473,1537,1533,1537,1532,325
|
|
20241023,092100,55178554,1537,1535,1539,1533,13950
|
|
20241023,092000,33774423,1536,1536,1536,1536,1017
|
|
20241023,091900,32212311,1537,1537,1537,1537,0
|
|
20241023,091800,32212311,1537,1537,1537,1537,11
|
|
20241023,091700,32195404,1541,1539,1541,1539,10
|
|
20241023,091600,32180011,1539,1539,1539,1535,1816
|
|
20241023,091500,29391599,1543,1539,1543,1539,3
|
|
20241023,091400,29386974,1544,1544,1544,1544,205
|
|
20241023,091300,29070454,1544,1539,1544,1539,3
|
|
20241023,091200,29065827,1544,1543,1544,1543,671
|
|
20241023,091100,28030472,1543,1540,1543,1540,4
|
|
20241023,091000,28024306,1534,1535,1535,1534,198
|
|
20241023,090900,27720472,1534,1534,1534,1534,0
|
|
20241023,090800,27720472,1534,1541,1543,1534,7777
|
|
20241023,090700,15746896,1541,1541,1541,1541,0
|
|
20241023,090600,15746896,1541,1541,1541,1541,19
|
|
20241023,090500,15717617,1540,1541,1541,1540,40
|
|
20241023,090400,15656015,1540,1539,1540,1539,3720
|
|
20241023,090300,9927245,1539,1541,1541,1539,1875
|
|
20241023,090200,7039760,1541,1540,1541,1540,72
|
|
20241023,090100,6928878,1540,1546,1548,1540,798
|
|
20241023,090000,5694485,1545,1539,1545,1539,3698
|