595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,185200,378743567,1303,1303,1303,1303,12822
|
|
20241023,185100,378743567,1303,1303,1303,1303,0
|
|
20241023,185000,378743567,1303,1303,1303,1303,0
|
|
20241023,184900,378743567,1303,1303,1303,1303,0
|
|
20241023,184800,378743567,1303,1303,1303,1303,0
|
|
20241023,184700,378743567,1303,1303,1303,1303,0
|
|
20241023,184600,378743567,1303,1303,1303,1303,0
|
|
20241023,184500,378743567,1303,1303,1303,1303,0
|
|
20241023,184400,378743567,1303,1303,1303,1303,0
|
|
20241023,184300,378743567,1303,1303,1303,1303,0
|
|
20241023,184200,378743567,1303,1303,1303,1303,0
|
|
20241023,184100,378743567,1303,1303,1303,1303,0
|
|
20241023,184000,378743567,1303,1303,1303,1303,0
|
|
20241023,183900,378743567,1303,1303,1303,1303,0
|
|
20241023,183800,378743567,1303,1303,1303,1303,0
|
|
20241023,183700,378743567,1303,1303,1303,1303,0
|
|
20241023,183600,378743567,1303,1303,1303,1303,0
|
|
20241023,183500,378743567,1303,1303,1303,1303,0
|
|
20241023,183400,378743567,1303,1303,1303,1303,0
|
|
20241023,183300,378743567,1303,1303,1303,1303,0
|
|
20241023,183200,378743567,1303,1303,1303,1303,0
|
|
20241023,183100,378743567,1303,1303,1303,1303,0
|
|
20241023,183000,378743567,1303,1303,1303,1303,0
|
|
20241023,182900,378743567,1303,1303,1303,1303,0
|
|
20241023,182800,378743567,1303,1303,1303,1303,0
|
|
20241023,182700,378743567,1303,1303,1303,1303,0
|
|
20241023,182600,378743567,1303,1303,1303,1303,0
|
|
20241023,182500,378743567,1303,1303,1303,1303,0
|
|
20241023,182400,378743567,1303,1303,1303,1303,0
|
|
20241023,182300,378743567,1303,1303,1303,1303,0
|
|
20241023,182200,378743567,1303,1303,1303,1303,12822
|
|
20241023,182100,378743567,1303,1303,1303,1303,0
|
|
20241023,182000,378743567,1303,1303,1303,1303,0
|
|
20241023,181900,378743567,1303,1303,1303,1303,0
|
|
20241023,181800,378743567,1303,1303,1303,1303,0
|
|
20241023,181700,378743567,1303,1303,1303,1303,0
|
|
20241023,181600,378743567,1303,1303,1303,1303,0
|
|
20241023,181500,378743567,1303,1303,1303,1303,0
|
|
20241023,181400,378743567,1303,1303,1303,1303,0
|
|
20241023,181300,378743567,1303,1303,1303,1303,0
|
|
20241023,181200,378743567,1303,1303,1303,1303,0
|
|
20241023,181100,378743567,1303,1303,1303,1303,0
|
|
20241023,181000,378743567,1303,1303,1303,1303,0
|
|
20241023,180900,378743567,1303,1303,1303,1303,0
|
|
20241023,180800,378743567,1303,1303,1303,1303,0
|
|
20241023,180700,378743567,1303,1303,1303,1303,0
|
|
20241023,180600,378743567,1303,1303,1303,1303,0
|
|
20241023,180500,378743567,1303,1303,1303,1303,0
|
|
20241023,180400,378743567,1303,1303,1303,1303,0
|
|
20241023,180300,378743567,1303,1303,1303,1303,0
|
|
20241023,180200,378743567,1303,1303,1303,1303,0
|
|
20241023,180100,378743567,1303,1303,1303,1303,0
|
|
20241023,180000,378743567,1303,1303,1303,1303,0
|
|
20241023,175900,378743567,1303,1303,1303,1303,0
|
|
20241023,175800,378743567,1303,1303,1303,1303,0
|
|
20241023,175700,378743567,1303,1303,1303,1303,0
|
|
20241023,175600,378743567,1303,1303,1303,1303,0
|
|
20241023,175500,378743567,1303,1303,1303,1303,0
|
|
20241023,175400,378743567,1303,1303,1303,1303,0
|
|
20241023,175300,378743567,1303,1303,1303,1303,0
|
|
20241023,175200,378743567,1303,1303,1303,1303,12822
|
|
20241023,175100,378743567,1303,1303,1303,1303,0
|
|
20241023,175000,378743567,1303,1303,1303,1303,0
|
|
20241023,174900,378743567,1303,1303,1303,1303,0
|
|
20241023,174800,378743567,1303,1303,1303,1303,0
|
|
20241023,174700,378743567,1303,1303,1303,1303,0
|
|
20241023,174600,378743567,1303,1303,1303,1303,0
|
|
20241023,174500,378743567,1303,1303,1303,1303,0
|
|
20241023,174400,378743567,1303,1303,1303,1303,0
|
|
20241023,174300,378743567,1303,1303,1303,1303,0
|
|
20241023,174200,378743567,1303,1303,1303,1303,0
|
|
20241023,174100,378743567,1303,1303,1303,1303,0
|
|
20241023,174000,378743567,1303,1303,1303,1303,0
|
|
20241023,173900,378743567,1303,1303,1303,1303,0
|
|
20241023,173800,378743567,1303,1303,1303,1303,0
|
|
20241023,173700,378743567,1303,1303,1303,1303,0
|
|
20241023,173600,378743567,1303,1303,1303,1303,0
|
|
20241023,173500,378743567,1303,1303,1303,1303,0
|
|
20241023,173400,378743567,1303,1303,1303,1303,0
|
|
20241023,173300,378743567,1303,1303,1303,1303,0
|
|
20241023,173200,378743567,1303,1303,1303,1303,0
|
|
20241023,173100,378743567,1303,1303,1303,1303,0
|
|
20241023,173000,378743567,1303,1303,1303,1303,0
|
|
20241023,172900,378743567,1303,1303,1303,1303,0
|
|
20241023,172800,378743567,1303,1303,1303,1303,0
|
|
20241023,172700,378743567,1303,1303,1303,1303,0
|
|
20241023,172600,378743567,1303,1303,1303,1303,0
|
|
20241023,172500,378743567,1303,1303,1303,1303,0
|
|
20241023,172400,378743567,1303,1303,1303,1303,0
|
|
20241023,172300,378743567,1303,1303,1303,1303,0
|
|
20241023,172200,378743567,1303,1303,1303,1303,12822
|
|
20241023,172100,378743567,1303,1303,1303,1303,0
|
|
20241023,172000,378743567,1303,1303,1303,1303,0
|
|
20241023,171900,378743567,1303,1303,1303,1303,0
|
|
20241023,171800,378743567,1303,1303,1303,1303,0
|
|
20241023,171700,378743567,1303,1303,1303,1303,0
|
|
20241023,171600,378743567,1303,1303,1303,1303,0
|
|
20241023,171500,378743567,1303,1303,1303,1303,0
|
|
20241023,171400,378743567,1303,1303,1303,1303,0
|
|
20241023,171300,378743567,1303,1303,1303,1303,0
|
|
20241023,171200,378743567,1303,1303,1303,1303,0
|
|
20241023,171100,378743567,1303,1303,1303,1303,0
|
|
20241023,171000,378743567,1303,1303,1303,1303,0
|
|
20241023,170900,378743567,1303,1303,1303,1303,0
|
|
20241023,170800,378743567,1303,1303,1303,1303,0
|
|
20241023,170700,378743567,1303,1303,1303,1303,0
|
|
20241023,170600,378743567,1303,1303,1303,1303,0
|
|
20241023,170500,378743567,1303,1303,1303,1303,0
|
|
20241023,170400,378743567,1303,1303,1303,1303,0
|
|
20241023,170300,378743567,1303,1303,1303,1303,0
|
|
20241023,170200,378743567,1303,1303,1303,1303,0
|
|
20241023,170100,378743567,1303,1303,1303,1303,0
|
|
20241023,170000,378743567,1303,1303,1303,1303,0
|
|
20241023,165900,378743567,1303,1303,1303,1303,0
|
|
20241023,165800,378743567,1303,1303,1303,1303,0
|
|
20241023,165700,378743567,1303,1303,1303,1303,0
|
|
20241023,165600,378743567,1303,1303,1303,1303,0
|
|
20241023,165500,378743567,1303,1303,1303,1303,0
|
|
20241023,165400,378743567,1303,1303,1303,1303,0
|
|
20241023,165300,378743567,1303,1303,1303,1303,0
|
|
20241023,165200,378743567,1303,1303,1303,1303,12822
|
|
20241023,165100,378743567,1303,1303,1303,1303,0
|
|
20241023,165000,378743567,1303,1303,1303,1303,0
|
|
20241023,164900,378743567,1303,1303,1303,1303,0
|
|
20241023,164800,378743567,1303,1303,1303,1303,0
|
|
20241023,164700,378743567,1303,1303,1303,1303,0
|
|
20241023,164600,378743567,1303,1303,1303,1303,0
|
|
20241023,164500,378743567,1303,1303,1303,1303,0
|
|
20241023,164400,378743567,1303,1303,1303,1303,0
|
|
20241023,164300,378743567,1303,1303,1303,1303,0
|
|
20241023,164200,378743567,1303,1303,1303,1303,0
|
|
20241023,164100,378743567,1303,1303,1303,1303,0
|
|
20241023,164000,378743567,1303,1303,1303,1303,0
|
|
20241023,163900,378743567,1303,1303,1303,1303,0
|
|
20241023,163800,378743567,1303,1303,1303,1303,0
|
|
20241023,163700,378743567,1303,1303,1303,1303,0
|
|
20241023,163600,378743567,1303,1303,1303,1303,0
|
|
20241023,163500,378743567,1303,1303,1303,1303,0
|
|
20241023,163400,378743567,1303,1303,1303,1303,0
|
|
20241023,163300,378743567,1303,1303,1303,1303,0
|
|
20241023,163200,378743567,1303,1303,1303,1303,0
|
|
20241023,163100,378743567,1303,1303,1303,1303,0
|
|
20241023,163000,378743567,1303,1303,1303,1303,0
|
|
20241023,162900,378743567,1303,1303,1303,1303,0
|
|
20241023,162800,378743567,1303,1303,1303,1303,0
|
|
20241023,162700,378743567,1303,1303,1303,1303,0
|
|
20241023,162600,378743567,1303,1303,1303,1303,0
|
|
20241023,162500,378743567,1303,1303,1303,1303,0
|
|
20241023,162400,378743567,1303,1303,1303,1303,0
|
|
20241023,162300,378743567,1303,1303,1303,1303,0
|
|
20241023,162200,378743567,1303,1303,1303,1303,12822
|
|
20241023,162100,378743567,1303,1303,1303,1303,0
|
|
20241023,162000,378743567,1303,1303,1303,1303,0
|
|
20241023,161900,378743567,1303,1303,1303,1303,0
|
|
20241023,161800,378743567,1303,1303,1303,1303,0
|
|
20241023,161700,378743567,1303,1303,1303,1303,0
|
|
20241023,161600,378743567,1303,1303,1303,1303,0
|
|
20241023,161500,378743567,1303,1303,1303,1303,0
|
|
20241023,161400,378743567,1303,1303,1303,1303,0
|
|
20241023,161300,378743567,1303,1303,1303,1303,0
|
|
20241023,161200,378743567,1303,1303,1303,1303,0
|
|
20241023,161100,378743567,1303,1303,1303,1303,0
|
|
20241023,161000,378743567,1303,1303,1303,1303,0
|
|
20241023,160900,378743567,1303,1303,1303,1303,0
|
|
20241023,160800,378743567,1303,1303,1303,1303,0
|
|
20241023,160700,378743567,1303,1303,1303,1303,0
|
|
20241023,160600,378743567,1303,1303,1303,1303,0
|
|
20241023,160500,378743567,1303,1303,1303,1303,0
|
|
20241023,160400,378743567,1303,1303,1303,1303,0
|
|
20241023,160300,378743567,1303,1303,1303,1303,0
|
|
20241023,160200,378743567,1303,1303,1303,1303,0
|
|
20241023,160100,378743567,1303,1303,1303,1303,0
|
|
20241023,160000,378743567,1303,1303,1303,1303,0
|
|
20241023,155900,378743567,1303,1303,1303,1303,0
|
|
20241023,155800,378743567,1303,1303,1303,1303,0
|
|
20241023,155700,378743567,1303,1303,1303,1303,0
|
|
20241023,155600,378743567,1303,1303,1303,1303,0
|
|
20241023,155500,378743567,1303,1303,1303,1303,0
|
|
20241023,155400,378743567,1303,1303,1303,1303,0
|
|
20241023,155300,378743567,1303,1303,1303,1303,0
|
|
20241023,155200,378743567,1303,1303,1303,1303,12822
|
|
20241023,155100,378743567,1303,1303,1303,1303,0
|
|
20241023,155000,378743567,1303,1303,1303,1303,0
|
|
20241023,154900,378743567,1303,1303,1303,1303,0
|
|
20241023,154800,378743567,1303,1303,1303,1303,0
|
|
20241023,154700,378743567,1303,1303,1303,1303,0
|
|
20241023,154600,378743567,1303,1303,1303,1303,0
|
|
20241023,154500,378743567,1303,1303,1303,1303,0
|
|
20241023,154400,378743567,1303,1303,1303,1303,0
|
|
20241023,154300,378743567,1303,1303,1303,1303,0
|
|
20241023,154200,378743567,1303,1303,1303,1303,0
|
|
20241023,154100,378743567,1303,1303,1303,1303,0
|
|
20241023,154000,378743567,1303,1303,1303,1303,0
|
|
20241023,153900,378743567,1303,1303,1303,1303,0
|
|
20241023,153800,378743567,1303,1303,1303,1303,0
|
|
20241023,153700,378743567,1303,1303,1303,1303,0
|
|
20241023,153600,378743567,1303,1303,1303,1303,0
|
|
20241023,153500,378743567,1303,1303,1303,1303,0
|
|
20241023,153400,378743567,1303,1303,1303,1303,0
|
|
20241023,153300,378743567,1303,1303,1303,1303,0
|
|
20241023,153200,378743567,1303,1303,1303,1303,0
|
|
20241023,153100,378743567,1303,1303,1303,1303,0
|
|
20241023,153000,378743567,1303,1303,1303,1303,12822
|
|
20241023,152900,362036501,1303,1303,1303,1303,0
|
|
20241023,152800,362036501,1303,1303,1303,1303,0
|
|
20241023,152700,362036501,1303,1303,1303,1303,0
|
|
20241023,152600,362036501,1303,1303,1303,1303,0
|
|
20241023,152500,362036501,1303,1303,1303,1303,0
|
|
20241023,152400,362036501,1303,1303,1303,1303,0
|
|
20241023,152300,362036501,1303,1303,1303,1303,0
|
|
20241023,152200,362036501,1303,1303,1303,1303,0
|
|
20241023,152100,362036501,1303,1303,1303,1303,0
|
|
20241023,152000,362036501,1303,1303,1303,1303,0
|
|
20241023,151900,362036501,1303,1306,1306,1303,51
|
|
20241023,151800,361969901,1308,1308,1308,1308,2
|
|
20241023,151700,361967285,1307,1304,1307,1304,9857
|
|
20241023,151600,349107982,1304,1304,1305,1304,468
|
|
20241023,151500,348497610,1306,1304,1306,1304,87
|
|
20241023,151400,348384081,1303,1303,1303,1303,61
|
|
20241023,151300,348304598,1306,1306,1306,1306,5
|
|
20241023,151200,348298068,1306,1306,1307,1306,985
|
|
20241023,151100,347011657,1306,1304,1306,1304,775
|
|
20241023,151000,346001005,1304,1304,1307,1304,55
|
|
20241023,150900,345929282,1307,1307,1307,1307,67
|
|
20241023,150800,345841713,1307,1307,1307,1307,0
|
|
20241023,150700,345841713,1307,1307,1307,1307,102
|
|
20241023,150600,345708399,1303,1303,1303,1303,0
|
|
20241023,150500,345708399,1303,1307,1308,1303,2685
|
|
20241023,150400,342202444,1303,1303,1303,1303,0
|
|
20241023,150300,342202444,1303,1303,1303,1303,10
|
|
20241023,150200,342189414,1308,1308,1308,1308,0
|
|
20241023,150100,342189414,1308,1304,1308,1303,5032
|
|
20241023,150000,335632162,1304,1304,1304,1304,1
|
|
20241023,145900,335630858,1304,1304,1304,1304,0
|
|
20241023,145800,335630858,1304,1304,1304,1304,0
|
|
20241023,145700,335630858,1304,1304,1304,1304,0
|
|
20241023,145600,335630858,1304,1304,1304,1304,0
|
|
20241023,145500,335630858,1304,1304,1304,1304,0
|
|
20241023,145400,335630858,1304,1304,1304,1304,1038
|
|
20241023,145300,334277306,1304,1304,1304,1304,35
|
|
20241023,145200,334231666,1309,1309,1309,1309,1
|
|
20241023,145100,334230357,1309,1307,1310,1307,2364
|
|
20241023,145000,331137308,1309,1305,1309,1303,6415
|
|
20241023,144900,322772016,1305,1306,1306,1305,1800
|
|
20241023,144800,320421932,1309,1309,1309,1309,0
|
|
20241023,144700,320421932,1309,1309,1309,1309,20
|
|
20241023,144600,320395752,1310,1310,1310,1310,5
|
|
20241023,144500,320389202,1310,1310,1310,1310,0
|
|
20241023,144400,320389202,1310,1308,1310,1306,1003
|
|
20241023,144300,319079252,1309,1309,1309,1309,0
|
|
20241023,144200,319079252,1309,1309,1309,1309,0
|
|
20241023,144100,319079252,1309,1308,1310,1307,2263
|
|
20241023,144000,316121338,1308,1308,1308,1308,7000
|
|
20241023,143900,306965338,1308,1310,1311,1308,2101
|
|
20241023,143800,304215227,1310,1310,1310,1310,8
|
|
20241023,143700,304204747,1310,1310,1310,1310,0
|
|
20241023,143600,304204747,1310,1310,1310,1310,5
|
|
20241023,143500,304198197,1311,1310,1311,1310,3454
|
|
20241023,143400,299673453,1311,1311,1311,1311,0
|
|
20241023,143300,299673453,1311,1311,1311,1311,697
|
|
20241023,143200,298759686,1311,1311,1311,1311,1000
|
|
20241023,143100,297448686,1311,1311,1311,1311,1100
|
|
20241023,143000,296006586,1311,1312,1312,1311,1000
|
|
20241023,142900,294695475,1314,1313,1314,1312,501
|
|
20241023,142800,294038100,1314,1314,1314,1314,0
|
|
20241023,142700,294038100,1314,1314,1315,1314,38
|
|
20241023,142600,293988158,1314,1313,1314,1313,2672
|
|
20241023,142500,290477350,1313,1313,1313,1313,0
|
|
20241023,142400,290477350,1313,1313,1313,1313,115
|
|
20241023,142300,290326355,1313,1313,1313,1313,0
|
|
20241023,142200,290326355,1313,1313,1313,1313,50
|
|
20241023,142100,290260705,1313,1313,1313,1313,106
|
|
20241023,142000,290121527,1314,1314,1314,1314,117
|
|
20241023,141900,289967789,1314,1314,1314,1314,0
|
|
20241023,141800,289967789,1314,1314,1314,1314,0
|
|
20241023,141700,289967789,1314,1314,1314,1314,0
|
|
20241023,141600,289967789,1314,1313,1314,1313,37
|
|
20241023,141500,289919192,1314,1314,1314,1314,0
|
|
20241023,141400,289919192,1314,1314,1314,1314,4
|
|
20241023,141300,289913936,1314,1314,1314,1314,0
|
|
20241023,141200,289913936,1314,1312,1314,1312,100
|
|
20241023,141100,289782726,1312,1312,1312,1312,2
|
|
20241023,141000,289780102,1312,1312,1312,1312,0
|
|
20241023,140900,289780102,1312,1312,1312,1312,4
|
|
20241023,140800,289774854,1312,1311,1312,1311,782
|
|
20241023,140700,288748878,1311,1310,1311,1310,1628
|
|
20241023,140600,286614684,1310,1312,1312,1310,1234
|
|
20241023,140500,284997077,1312,1312,1312,1312,5
|
|
20241023,140400,284990517,1312,1312,1312,1312,695
|
|
20241023,140300,284078677,1312,1312,1312,1312,419
|
|
20241023,140200,283528949,1312,1314,1314,1312,5172
|
|
20241023,140100,276733681,1314,1316,1316,1313,2544
|
|
20241023,140000,273389667,1316,1317,1317,1316,1089
|
|
20241023,135900,271956160,1320,1320,1320,1320,668
|
|
20241023,135800,271074400,1321,1320,1321,1320,205
|
|
20241023,135700,270803719,1321,1321,1321,1321,14
|
|
20241023,135600,270785225,1322,1320,1322,1320,3089
|
|
20241023,135500,266706346,1314,1316,1321,1314,2963
|
|
20241023,135400,262799130,1314,1311,1316,1311,11455
|
|
20241023,135300,247759198,1312,1310,1312,1310,4961
|
|
20241023,135200,241252405,1310,1308,1311,1308,3608
|
|
20241023,135100,236527281,1308,1306,1308,1305,6583
|
|
20241023,135000,227927514,1306,1305,1306,1305,1153
|
|
20241023,134900,226421946,1306,1305,1306,1305,21
|
|
20241023,134800,226394521,1306,1306,1306,1306,1
|
|
20241023,134700,226393215,1305,1305,1305,1305,513
|
|
20241023,134600,225723750,1304,1304,1304,1304,228
|
|
20241023,134500,225426438,1303,1303,1303,1303,78
|
|
20241023,134400,225324804,1302,1302,1302,1302,0
|
|
20241023,134300,225324804,1302,1302,1302,1302,2
|
|
20241023,134200,225322200,1304,1303,1304,1303,749
|
|
20241023,134100,224345602,1302,1302,1302,1302,41
|
|
20241023,134000,224292220,1301,1301,1301,1301,1
|
|
20241023,133900,224290919,1303,1301,1303,1301,683
|
|
20241023,133800,223401547,1302,1302,1302,1302,0
|
|
20241023,133700,223401547,1302,1302,1302,1302,1
|
|
20241023,133600,223400245,1301,1298,1301,1298,691
|
|
20241023,133500,222501845,1302,1302,1302,1302,0
|
|
20241023,133400,222501845,1302,1302,1302,1302,0
|
|
20241023,133300,222501845,1302,1302,1302,1302,0
|
|
20241023,133200,222501845,1302,1301,1302,1301,59
|
|
20241023,133100,222425085,1301,1301,1301,1301,0
|
|
20241023,133000,222425085,1301,1299,1301,1299,2438
|
|
20241023,132900,219255403,1298,1298,1298,1298,40
|
|
20241023,132800,219203483,1298,1298,1298,1298,1
|
|
20241023,132700,219202185,1295,1295,1295,1295,0
|
|
20241023,132600,219202185,1295,1299,1300,1295,80
|
|
20241023,132500,219098576,1299,1299,1299,1299,214
|
|
20241023,132400,218820590,1299,1299,1299,1299,0
|
|
20241023,132300,218820590,1299,1299,1299,1299,0
|
|
20241023,132200,218820590,1299,1299,1299,1299,0
|
|
20241023,132100,218820590,1299,1297,1299,1297,3000
|
|
20241023,132000,214924207,1298,1298,1298,1298,0
|
|
20241023,131900,214924207,1298,1297,1298,1297,4129
|
|
20241023,131800,209567589,1297,1297,1297,1297,1
|
|
20241023,131700,209566292,1295,1295,1295,1295,0
|
|
20241023,131600,209566292,1295,1295,1296,1295,1342
|
|
20241023,131500,207827602,1294,1293,1294,1293,155
|
|
20241023,131400,207627116,1290,1290,1290,1290,1436
|
|
20241023,131300,205774676,1290,1290,1290,1290,100
|
|
20241023,131200,205645676,1290,1290,1293,1290,2602
|
|
20241023,131100,202289090,1293,1293,1293,1293,135
|
|
20241023,131000,202114535,1290,1293,1293,1290,17
|
|
20241023,130900,202092599,1289,1289,1289,1289,0
|
|
20241023,130800,202092599,1289,1289,1289,1289,0
|
|
20241023,130700,202092599,1289,1292,1292,1289,4785
|
|
20241023,130600,195923286,1292,1291,1292,1291,127
|
|
20241023,130500,195759242,1292,1292,1292,1292,0
|
|
20241023,130400,195759242,1292,1292,1292,1292,0
|
|
20241023,130300,195759242,1292,1292,1292,1292,0
|
|
20241023,130200,195759242,1292,1292,1292,1292,0
|
|
20241023,130100,195759242,1292,1292,1292,1292,37
|
|
20241023,130000,195711438,1293,1293,1293,1293,0
|
|
20241023,125900,195711438,1293,1293,1293,1293,0
|
|
20241023,125800,195711438,1293,1293,1293,1293,10
|
|
20241023,125700,195698508,1293,1293,1293,1293,0
|
|
20241023,125600,195698508,1293,1293,1293,1293,0
|
|
20241023,125500,195698508,1293,1293,1293,1293,13
|
|
20241023,125400,195681699,1292,1292,1292,1292,106
|
|
20241023,125300,195544747,1291,1291,1291,1291,0
|
|
20241023,125200,195544747,1291,1291,1291,1291,0
|
|
20241023,125100,195544747,1291,1291,1291,1291,0
|
|
20241023,125000,195544747,1291,1291,1291,1291,0
|
|
20241023,124900,195544747,1291,1291,1291,1291,0
|
|
20241023,124800,195544747,1291,1291,1291,1291,0
|
|
20241023,124700,195544747,1291,1290,1291,1290,564
|
|
20241023,124600,194817123,1290,1290,1290,1290,0
|
|
20241023,124500,194817123,1290,1290,1290,1290,150
|
|
20241023,124400,194623623,1290,1291,1291,1290,408
|
|
20241023,124300,194097253,1291,1291,1291,1291,1
|
|
20241023,124200,194095962,1291,1291,1291,1291,2
|
|
20241023,124100,194093380,1291,1290,1291,1290,51
|
|
20241023,124000,194027589,1290,1291,1291,1290,327
|
|
20241023,123900,193605442,1291,1292,1292,1291,620
|
|
20241023,123800,192804886,1291,1292,1292,1291,68
|
|
20241023,123700,192717090,1292,1292,1292,1292,140
|
|
20241023,123600,192536210,1292,1292,1292,1292,50
|
|
20241023,123500,192471610,1292,1292,1292,1292,100
|
|
20241023,123400,192342410,1292,1292,1292,1292,0
|
|
20241023,123300,192342410,1292,1291,1292,1291,434
|
|
20241023,123200,191781699,1292,1292,1292,1292,0
|
|
20241023,123100,191781699,1292,1292,1292,1292,1
|
|
20241023,123000,191780407,1292,1292,1292,1292,3
|
|
20241023,122900,191776531,1290,1290,1290,1290,103
|
|
20241023,122800,191643661,1291,1291,1291,1291,0
|
|
20241023,122700,191643661,1291,1291,1291,1291,478
|
|
20241023,122600,191026563,1291,1291,1291,1291,357
|
|
20241023,122500,190565676,1291,1291,1291,1291,101
|
|
20241023,122400,190435285,1291,1291,1291,1291,1
|
|
20241023,122300,190433994,1293,1293,1293,1293,0
|
|
20241023,122200,190433994,1293,1293,1293,1293,0
|
|
20241023,122100,190433994,1293,1293,1293,1293,1
|
|
20241023,122000,190432701,1293,1293,1293,1293,0
|
|
20241023,121900,190432701,1293,1293,1293,1293,0
|
|
20241023,121800,190432701,1293,1293,1293,1293,0
|
|
20241023,121700,190432701,1293,1293,1293,1293,2
|
|
20241023,121600,190430115,1293,1293,1293,1293,0
|
|
20241023,121500,190430115,1293,1293,1293,1293,0
|
|
20241023,121400,190430115,1293,1293,1293,1293,0
|
|
20241023,121300,190430115,1293,1292,1293,1292,3127
|
|
20241023,121200,186390026,1293,1293,1293,1293,0
|
|
20241023,121100,186390026,1293,1292,1293,1292,361
|
|
20241023,121000,185923613,1292,1294,1294,1292,2475
|
|
20241023,120900,182721273,1295,1295,1295,1294,160
|
|
20241023,120800,182514074,1295,1292,1295,1292,1368
|
|
20241023,120700,180743725,1292,1291,1292,1291,189
|
|
20241023,120600,180499577,1291,1291,1291,1291,78
|
|
20241023,120500,180398879,1291,1291,1291,1291,68
|
|
20241023,120400,180311091,1291,1292,1292,1291,316
|
|
20241023,120300,179903134,1292,1291,1292,1291,415
|
|
20241023,120200,179367255,1291,1291,1291,1291,2
|
|
20241023,120100,179364673,1292,1289,1293,1289,2404
|
|
20241023,120000,176258571,1291,1289,1291,1289,1120
|
|
20241023,115900,174812961,1289,1289,1289,1289,1
|
|
20241023,115800,174811672,1290,1290,1290,1290,77
|
|
20241023,115700,174712342,1291,1291,1291,1291,0
|
|
20241023,115600,174712342,1291,1291,1291,1291,200
|
|
20241023,115500,174454142,1291,1291,1291,1291,10
|
|
20241023,115400,174441232,1291,1290,1291,1290,1478
|
|
20241023,115300,172534423,1290,1290,1290,1290,0
|
|
20241023,115200,172534423,1290,1290,1290,1290,50
|
|
20241023,115100,172469923,1288,1288,1288,1288,0
|
|
20241023,115000,172469923,1288,1286,1288,1286,229
|
|
20241023,114900,172174995,1287,1287,1287,1287,573
|
|
20241023,114800,171437544,1287,1287,1287,1287,103
|
|
20241023,114700,171304983,1287,1286,1287,1286,7079
|
|
20241023,114600,162201381,1286,1287,1287,1286,278
|
|
20241023,114500,161843695,1287,1287,1287,1287,0
|
|
20241023,114400,161843695,1287,1287,1287,1287,0
|
|
20241023,114300,161843695,1287,1287,1287,1287,0
|
|
20241023,114200,161843695,1287,1289,1291,1287,1385
|
|
20241023,114100,160057833,1289,1289,1289,1289,100
|
|
20241023,114000,159928933,1290,1290,1290,1290,0
|
|
20241023,113900,159928933,1290,1290,1290,1290,0
|
|
20241023,113800,159928933,1290,1290,1290,1290,0
|
|
20241023,113700,159928933,1290,1290,1290,1290,0
|
|
20241023,113600,159928933,1290,1289,1290,1279,3799
|
|
20241023,113500,155051065,1290,1290,1290,1290,19
|
|
20241023,113400,155026555,1290,1290,1290,1290,38
|
|
20241023,113300,154977535,1289,1289,1289,1289,373
|
|
20241023,113200,154496738,1289,1289,1289,1289,4
|
|
20241023,113100,154491582,1288,1288,1288,1288,0
|
|
20241023,113000,154491582,1288,1288,1288,1288,669
|
|
20241023,112900,153629910,1288,1288,1288,1288,100
|
|
20241023,112800,153501110,1288,1288,1288,1288,0
|
|
20241023,112700,153501110,1288,1288,1288,1288,0
|
|
20241023,112600,153501110,1288,1288,1288,1288,0
|
|
20241023,112500,153501110,1288,1287,1288,1287,610
|
|
20241023,112400,152715955,1283,1283,1283,1283,0
|
|
20241023,112300,152715955,1283,1283,1283,1283,1
|
|
20241023,112200,152714672,1283,1283,1283,1283,109
|
|
20241023,112100,152574825,1288,1288,1288,1288,52
|
|
20241023,112000,152507849,1283,1283,1283,1283,170
|
|
20241023,111900,152289739,1287,1287,1287,1287,133
|
|
20241023,111800,152118568,1287,1282,1287,1282,1901
|
|
20241023,111700,149676967,1281,1281,1281,1281,0
|
|
20241023,111600,149676967,1281,1280,1281,1280,895
|
|
20241023,111500,148531199,1280,1280,1280,1280,0
|
|
20241023,111400,148531199,1280,1280,1280,1280,1
|
|
20241023,111300,148529919,1279,1278,1279,1278,1626
|
|
20241023,111200,146451157,1278,1278,1278,1278,2
|
|
20241023,111100,146448601,1277,1277,1277,1277,0
|
|
20241023,111000,146448601,1277,1276,1277,1276,1220
|
|
20241023,110900,144891608,1273,1273,1273,1273,0
|
|
20241023,110800,144891608,1273,1273,1273,1273,0
|
|
20241023,110700,144891608,1273,1273,1273,1273,100
|
|
20241023,110600,144764308,1276,1275,1276,1275,154
|
|
20241023,110500,144567806,1273,1273,1273,1273,115
|
|
20241023,110400,144421411,1273,1274,1274,1272,8538
|
|
20241023,110300,133551473,1275,1275,1275,1275,0
|
|
20241023,110200,133551473,1275,1275,1275,1275,30
|
|
20241023,110100,133513223,1276,1276,1276,1276,0
|
|
20241023,110000,133513223,1276,1276,1276,1276,166
|
|
20241023,105900,133301407,1273,1273,1273,1273,0
|
|
20241023,105800,133301407,1273,1273,1273,1273,0
|
|
20241023,105700,133301407,1273,1273,1273,1273,1149
|
|
20241023,105600,131838730,1276,1276,1276,1276,0
|
|
20241023,105500,131838730,1276,1276,1276,1276,179
|
|
20241023,105400,131610326,1272,1272,1272,1272,0
|
|
20241023,105300,131610326,1272,1272,1272,1272,0
|
|
20241023,105200,131610326,1272,1272,1272,1272,2353
|
|
20241023,105100,128617310,1277,1277,1277,1277,0
|
|
20241023,105000,128617310,1277,1277,1277,1277,0
|
|
20241023,104900,128617310,1277,1274,1277,1274,996
|
|
20241023,104800,127347656,1274,1274,1274,1274,0
|
|
20241023,104700,127347656,1274,1274,1274,1274,0
|
|
20241023,104600,127347656,1274,1274,1274,1274,1
|
|
20241023,104500,127346382,1274,1268,1274,1268,3
|
|
20241023,104400,127342566,1275,1271,1275,1271,1000
|
|
20241023,104300,126069910,1270,1270,1270,1270,0
|
|
20241023,104200,126069910,1270,1268,1270,1264,7243
|
|
20241023,104100,116910867,1270,1270,1270,1270,0
|
|
20241023,104000,116910867,1270,1270,1270,1270,0
|
|
20241023,103900,116910867,1270,1270,1270,1270,12
|
|
20241023,103800,116895627,1271,1271,1271,1271,0
|
|
20241023,103700,116895627,1271,1268,1271,1268,984
|
|
20241023,103600,115647909,1267,1267,1267,1267,910
|
|
20241023,103500,114494939,1268,1268,1268,1268,0
|
|
20241023,103400,114494939,1268,1268,1268,1268,0
|
|
20241023,103300,114494939,1268,1268,1268,1268,0
|
|
20241023,103200,114494939,1268,1268,1268,1268,0
|
|
20241023,103100,114494939,1268,1268,1268,1268,100
|
|
20241023,103000,114368139,1268,1268,1268,1268,0
|
|
20241023,102900,114368139,1268,1268,1268,1268,0
|
|
20241023,102800,114368139,1268,1268,1268,1268,0
|
|
20241023,102700,114368139,1268,1268,1268,1268,0
|
|
20241023,102600,114368139,1268,1264,1268,1264,41
|
|
20241023,102500,114316307,1264,1268,1268,1264,18357
|
|
20241023,102400,91103921,1265,1267,1268,1265,11797
|
|
20241023,102300,76172551,1268,1268,1268,1268,0
|
|
20241023,102200,76172551,1268,1268,1268,1268,0
|
|
20241023,102100,76172551,1268,1268,1268,1268,0
|
|
20241023,102000,76172551,1268,1268,1268,1268,1
|
|
20241023,101900,76171283,1268,1268,1268,1268,11
|
|
20241023,101800,76157335,1268,1268,1268,1268,1061
|
|
20241023,101700,74811987,1268,1268,1268,1268,109
|
|
20241023,101600,74673775,1268,1268,1268,1268,0
|
|
20241023,101500,74673775,1268,1268,1268,1268,204
|
|
20241023,101400,74415103,1268,1268,1268,1268,0
|
|
20241023,101300,74415103,1268,1268,1268,1268,0
|
|
20241023,101200,74415103,1268,1268,1268,1268,872
|
|
20241023,101100,73309407,1273,1273,1273,1273,1
|
|
20241023,101000,73308134,1268,1268,1268,1268,0
|
|
20241023,100900,73308134,1268,1269,1269,1268,4129
|
|
20241023,100800,68071232,1270,1270,1270,1270,321
|
|
20241023,100700,67663562,1272,1272,1272,1272,0
|
|
20241023,100600,67663562,1272,1272,1272,1272,133
|
|
20241023,100500,67494386,1273,1273,1273,1273,93
|
|
20241023,100400,67375997,1273,1273,1273,1273,3
|
|
20241023,100300,67372178,1270,1270,1270,1270,107
|
|
20241023,100200,67236288,1270,1269,1270,1266,4622
|
|
20241023,100100,61382935,1270,1270,1270,1270,2
|
|
20241023,100000,61380395,1270,1270,1270,1270,0
|
|
20241023,095900,61380395,1270,1271,1271,1270,4
|
|
20241023,095800,61375314,1270,1270,1270,1270,0
|
|
20241023,095700,61375314,1270,1272,1272,1270,75
|
|
20241023,095600,61279989,1273,1273,1273,1273,387
|
|
20241023,095500,60787338,1273,1273,1273,1273,95
|
|
20241023,095400,60666403,1274,1274,1274,1274,0
|
|
20241023,095300,60666403,1274,1274,1274,1274,0
|
|
20241023,095200,60666403,1274,1273,1274,1272,131
|
|
20241023,095100,60499533,1273,1273,1273,1273,1296
|
|
20241023,095000,58849725,1271,1271,1271,1271,0
|
|
20241023,094900,58849725,1271,1270,1271,1270,14824
|
|
20241023,094800,40020795,1270,1270,1270,1270,0
|
|
20241023,094700,40020795,1270,1270,1270,1270,0
|
|
20241023,094600,40020795,1270,1266,1270,1266,4
|
|
20241023,094500,40015727,1271,1271,1271,1271,0
|
|
20241023,094400,40015727,1271,1271,1271,1271,0
|
|
20241023,094300,40015727,1271,1271,1271,1271,1
|
|
20241023,094200,40014456,1264,1266,1266,1264,303
|
|
20241023,094100,39631450,1273,1273,1273,1273,3
|
|
20241023,094000,39627631,1273,1273,1273,1273,1
|
|
20241023,093900,39626358,1273,1273,1273,1273,0
|
|
20241023,093800,39626358,1273,1273,1273,1273,0
|
|
20241023,093700,39626358,1273,1273,1273,1273,10
|
|
20241023,093600,39613628,1273,1273,1273,1273,0
|
|
20241023,093500,39613628,1273,1273,1273,1273,3
|
|
20241023,093400,39609809,1273,1273,1273,1273,2
|
|
20241023,093300,39607263,1273,1272,1274,1272,766
|
|
20241023,093200,38632907,1272,1268,1272,1268,5244
|
|
20241023,093100,31970083,1268,1268,1268,1268,0
|
|
20241023,093000,31970083,1268,1268,1268,1268,17
|
|
20241023,092900,31948527,1261,1261,1261,1261,0
|
|
20241023,092800,31948527,1261,1261,1261,1261,0
|
|
20241023,092700,31948527,1261,1262,1262,1261,39
|
|
20241023,092600,31899347,1268,1268,1268,1268,0
|
|
20241023,092500,31899347,1268,1268,1268,1268,10
|
|
20241023,092400,31886667,1261,1261,1261,1261,200
|
|
20241023,092300,31634467,1261,1261,1261,1261,1
|
|
20241023,092200,31633206,1260,1260,1260,1260,129
|
|
20241023,092100,31470666,1261,1262,1262,1261,1035
|
|
20241023,092000,30165504,1263,1264,1264,1262,3914
|
|
20241023,091900,25222561,1264,1264,1264,1264,1
|
|
20241023,091800,25221297,1264,1264,1264,1264,309
|
|
20241023,091700,24830721,1264,1264,1264,1264,81
|
|
20241023,091600,24728337,1264,1264,1264,1264,2
|
|
20241023,091500,24725809,1264,1266,1266,1264,16312
|
|
20241023,091400,4092059,1266,1266,1266,1266,0
|
|
20241023,091300,4092059,1266,1265,1266,1265,8
|
|
20241023,091200,4081936,1266,1266,1266,1266,326
|
|
20241023,091100,3669220,1268,1268,1268,1268,580
|
|
20241023,091000,2933780,1271,1268,1271,1268,125
|
|
20241023,090900,2774980,1268,1268,1268,1268,1
|
|
20241023,090800,2773712,1267,1269,1269,1267,1473
|
|
20241023,090700,905505,1270,1272,1272,1270,23
|
|
20241023,090600,876269,1278,1278,1278,1272,81
|
|
20241023,090500,772762,1278,1278,1278,1277,38
|
|
20241023,090400,724215,1278,1278,1278,1278,0
|
|
20241023,090300,724215,1278,1278,1278,1278,0
|
|
20241023,090200,724215,1278,1270,1278,1270,394
|
|
20241023,090100,220868,1268,1268,1268,1268,0
|
|
20241023,090000,220868,1268,1262,1268,1262,175
|