594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,185100,185853824,1274,1274,1274,1274,4624
|
|
20241029,185000,185853824,1274,1274,1274,1274,0
|
|
20241029,184900,185853824,1274,1274,1274,1274,0
|
|
20241029,184800,185853824,1274,1274,1274,1274,0
|
|
20241029,184700,185853824,1274,1274,1274,1274,0
|
|
20241029,184600,185853824,1274,1274,1274,1274,0
|
|
20241029,184500,185853824,1274,1274,1274,1274,0
|
|
20241029,184400,185853824,1274,1274,1274,1274,0
|
|
20241029,184300,185853824,1274,1274,1274,1274,0
|
|
20241029,184200,185853824,1274,1274,1274,1274,0
|
|
20241029,184100,185853824,1274,1274,1274,1274,0
|
|
20241029,184000,185853824,1274,1274,1274,1274,0
|
|
20241029,183900,185853824,1274,1274,1274,1274,0
|
|
20241029,183800,185853824,1274,1274,1274,1274,0
|
|
20241029,183700,185853824,1274,1274,1274,1274,0
|
|
20241029,183600,185853824,1274,1274,1274,1274,0
|
|
20241029,183500,185853824,1274,1274,1274,1274,0
|
|
20241029,183400,185853824,1274,1274,1274,1274,0
|
|
20241029,183300,185853824,1274,1274,1274,1274,0
|
|
20241029,183200,185853824,1274,1274,1274,1274,0
|
|
20241029,183100,185853824,1274,1274,1274,1274,0
|
|
20241029,183000,185853824,1274,1274,1274,1274,0
|
|
20241029,182900,185853824,1274,1274,1274,1274,0
|
|
20241029,182800,185853824,1274,1274,1274,1274,0
|
|
20241029,182700,185853824,1274,1274,1274,1274,0
|
|
20241029,182600,185853824,1274,1274,1274,1274,0
|
|
20241029,182500,185853824,1274,1274,1274,1274,0
|
|
20241029,182400,185853824,1274,1274,1274,1274,0
|
|
20241029,182300,185853824,1274,1274,1274,1274,0
|
|
20241029,182200,185853824,1274,1274,1274,1274,0
|
|
20241029,182100,185853824,1274,1274,1274,1274,4624
|
|
20241029,182000,185853824,1274,1274,1274,1274,0
|
|
20241029,181900,185853824,1274,1274,1274,1274,0
|
|
20241029,181800,185853824,1274,1274,1274,1274,0
|
|
20241029,181700,185853824,1274,1274,1274,1274,0
|
|
20241029,181600,185853824,1274,1274,1274,1274,0
|
|
20241029,181500,185853824,1274,1274,1274,1274,0
|
|
20241029,181400,185853824,1274,1274,1274,1274,0
|
|
20241029,181300,185853824,1274,1274,1274,1274,0
|
|
20241029,181200,185853824,1274,1274,1274,1274,0
|
|
20241029,181100,185853824,1274,1274,1274,1274,0
|
|
20241029,181000,185853824,1274,1274,1274,1274,0
|
|
20241029,180900,185853824,1274,1274,1274,1274,0
|
|
20241029,180800,185853824,1274,1274,1274,1274,0
|
|
20241029,180700,185853824,1274,1274,1274,1274,0
|
|
20241029,180600,185853824,1274,1274,1274,1274,0
|
|
20241029,180500,185853824,1274,1274,1274,1274,0
|
|
20241029,180400,185853824,1274,1274,1274,1274,0
|
|
20241029,180300,185853824,1274,1274,1274,1274,0
|
|
20241029,180200,185853824,1274,1274,1274,1274,0
|
|
20241029,180100,185853824,1274,1274,1274,1274,0
|
|
20241029,180000,185853824,1274,1274,1274,1274,0
|
|
20241029,175900,185853824,1274,1274,1274,1274,0
|
|
20241029,175800,185853824,1274,1274,1274,1274,0
|
|
20241029,175700,185853824,1274,1274,1274,1274,0
|
|
20241029,175600,185853824,1274,1274,1274,1274,0
|
|
20241029,175500,185853824,1274,1274,1274,1274,0
|
|
20241029,175400,185853824,1274,1274,1274,1274,0
|
|
20241029,175300,185853824,1274,1274,1274,1274,0
|
|
20241029,175200,185853824,1274,1274,1274,1274,0
|
|
20241029,175100,185853824,1274,1274,1274,1274,4624
|
|
20241029,175000,185853824,1274,1274,1274,1274,0
|
|
20241029,174900,185853824,1274,1274,1274,1274,0
|
|
20241029,174800,185853824,1274,1274,1274,1274,0
|
|
20241029,174700,185853824,1274,1274,1274,1274,0
|
|
20241029,174600,185853824,1274,1274,1274,1274,0
|
|
20241029,174500,185853824,1274,1274,1274,1274,0
|
|
20241029,174400,185853824,1274,1274,1274,1274,0
|
|
20241029,174300,185853824,1274,1274,1274,1274,0
|
|
20241029,174200,185853824,1274,1274,1274,1274,0
|
|
20241029,174100,185853824,1274,1274,1274,1274,0
|
|
20241029,174000,185853824,1274,1274,1274,1274,0
|
|
20241029,173900,185853824,1274,1274,1274,1274,0
|
|
20241029,173800,185853824,1274,1274,1274,1274,0
|
|
20241029,173700,185853824,1274,1274,1274,1274,0
|
|
20241029,173600,185853824,1274,1274,1274,1274,0
|
|
20241029,173500,185853824,1274,1274,1274,1274,0
|
|
20241029,173400,185853824,1274,1274,1274,1274,0
|
|
20241029,173300,185853824,1274,1274,1274,1274,0
|
|
20241029,173200,185853824,1274,1274,1274,1274,0
|
|
20241029,173100,185853824,1274,1274,1274,1274,0
|
|
20241029,173000,185853824,1274,1274,1274,1274,0
|
|
20241029,172900,185853824,1274,1274,1274,1274,0
|
|
20241029,172800,185853824,1274,1274,1274,1274,0
|
|
20241029,172700,185853824,1274,1274,1274,1274,0
|
|
20241029,172600,185853824,1274,1274,1274,1274,0
|
|
20241029,172500,185853824,1274,1274,1274,1274,0
|
|
20241029,172400,185853824,1274,1274,1274,1274,0
|
|
20241029,172300,185853824,1274,1274,1274,1274,0
|
|
20241029,172200,185853824,1274,1274,1274,1274,0
|
|
20241029,172100,185853824,1274,1274,1274,1274,4624
|
|
20241029,172000,185853824,1274,1274,1274,1274,0
|
|
20241029,171900,185853824,1274,1274,1274,1274,0
|
|
20241029,171800,185853824,1274,1274,1274,1274,0
|
|
20241029,171700,185853824,1274,1274,1274,1274,0
|
|
20241029,171600,185853824,1274,1274,1274,1274,0
|
|
20241029,171500,185853824,1274,1274,1274,1274,0
|
|
20241029,171400,185853824,1274,1274,1274,1274,0
|
|
20241029,171300,185853824,1274,1274,1274,1274,0
|
|
20241029,171200,185853824,1274,1274,1274,1274,0
|
|
20241029,171100,185853824,1274,1274,1274,1274,0
|
|
20241029,171000,185853824,1274,1274,1274,1274,0
|
|
20241029,170900,185853824,1274,1274,1274,1274,0
|
|
20241029,170800,185853824,1274,1274,1274,1274,0
|
|
20241029,170700,185853824,1274,1274,1274,1274,0
|
|
20241029,170600,185853824,1274,1274,1274,1274,0
|
|
20241029,170500,185853824,1274,1274,1274,1274,0
|
|
20241029,170400,185853824,1274,1274,1274,1274,0
|
|
20241029,170300,185853824,1274,1274,1274,1274,0
|
|
20241029,170200,185853824,1274,1274,1274,1274,0
|
|
20241029,170100,185853824,1274,1274,1274,1274,0
|
|
20241029,170000,185853824,1274,1274,1274,1274,0
|
|
20241029,165900,185853824,1274,1274,1274,1274,0
|
|
20241029,165800,185853824,1274,1274,1274,1274,0
|
|
20241029,165700,185853824,1274,1274,1274,1274,0
|
|
20241029,165600,185853824,1274,1274,1274,1274,0
|
|
20241029,165500,185853824,1274,1274,1274,1274,0
|
|
20241029,165400,185853824,1274,1274,1274,1274,0
|
|
20241029,165300,185853824,1274,1274,1274,1274,0
|
|
20241029,165200,185853824,1274,1274,1274,1274,0
|
|
20241029,165100,185853824,1274,1274,1274,1274,4624
|
|
20241029,165000,185853824,1274,1274,1274,1274,0
|
|
20241029,164900,185853824,1274,1274,1274,1274,0
|
|
20241029,164800,185853824,1274,1274,1274,1274,0
|
|
20241029,164700,185853824,1274,1274,1274,1274,0
|
|
20241029,164600,185853824,1274,1274,1274,1274,0
|
|
20241029,164500,185853824,1274,1274,1274,1274,0
|
|
20241029,164400,185853824,1274,1274,1274,1274,0
|
|
20241029,164300,185853824,1274,1274,1274,1274,0
|
|
20241029,164200,185853824,1274,1274,1274,1274,0
|
|
20241029,164100,185853824,1274,1274,1274,1274,0
|
|
20241029,164000,185853824,1274,1274,1274,1274,0
|
|
20241029,163900,185853824,1274,1274,1274,1274,0
|
|
20241029,163800,185853824,1274,1274,1274,1274,0
|
|
20241029,163700,185853824,1274,1274,1274,1274,0
|
|
20241029,163600,185853824,1274,1274,1274,1274,0
|
|
20241029,163500,185853824,1274,1274,1274,1274,0
|
|
20241029,163400,185853824,1274,1274,1274,1274,0
|
|
20241029,163300,185853824,1274,1274,1274,1274,0
|
|
20241029,163200,185853824,1274,1274,1274,1274,0
|
|
20241029,163100,185853824,1274,1274,1274,1274,0
|
|
20241029,163000,185853824,1274,1274,1274,1274,0
|
|
20241029,162900,185853824,1274,1274,1274,1274,0
|
|
20241029,162800,185853824,1274,1274,1274,1274,0
|
|
20241029,162700,185853824,1274,1274,1274,1274,0
|
|
20241029,162600,185853824,1274,1274,1274,1274,0
|
|
20241029,162500,185853824,1274,1274,1274,1274,0
|
|
20241029,162400,185853824,1274,1274,1274,1274,0
|
|
20241029,162300,185853824,1274,1274,1274,1274,0
|
|
20241029,162200,185853824,1274,1274,1274,1274,0
|
|
20241029,162100,185853824,1274,1274,1274,1274,4624
|
|
20241029,162000,185853824,1274,1274,1274,1274,0
|
|
20241029,161900,185853824,1274,1274,1274,1274,0
|
|
20241029,161800,185853824,1274,1274,1274,1274,0
|
|
20241029,161700,185853824,1274,1274,1274,1274,0
|
|
20241029,161600,185853824,1274,1274,1274,1274,0
|
|
20241029,161500,185853824,1274,1274,1274,1274,0
|
|
20241029,161400,185853824,1274,1274,1274,1274,0
|
|
20241029,161300,185853824,1274,1274,1274,1274,0
|
|
20241029,161200,185853824,1274,1274,1274,1274,0
|
|
20241029,161100,185853824,1274,1274,1274,1274,0
|
|
20241029,161000,185853824,1274,1274,1274,1274,0
|
|
20241029,160900,185853824,1274,1274,1274,1274,0
|
|
20241029,160800,185853824,1274,1274,1274,1274,0
|
|
20241029,160700,185853824,1274,1274,1274,1274,0
|
|
20241029,160600,185853824,1274,1274,1274,1274,0
|
|
20241029,160500,185853824,1274,1274,1274,1274,0
|
|
20241029,160400,185853824,1274,1274,1274,1274,0
|
|
20241029,160300,185853824,1274,1274,1274,1274,0
|
|
20241029,160200,185853824,1274,1274,1274,1274,0
|
|
20241029,160100,185853824,1274,1274,1274,1274,0
|
|
20241029,160000,185853824,1274,1274,1274,1274,0
|
|
20241029,155900,185853824,1274,1274,1274,1274,0
|
|
20241029,155800,185853824,1274,1274,1274,1274,0
|
|
20241029,155700,185853824,1274,1274,1274,1274,0
|
|
20241029,155600,185853824,1274,1274,1274,1274,0
|
|
20241029,155500,185853824,1274,1274,1274,1274,0
|
|
20241029,155400,185853824,1274,1274,1274,1274,0
|
|
20241029,155300,185853824,1274,1274,1274,1274,0
|
|
20241029,155200,185853824,1274,1274,1274,1274,0
|
|
20241029,155100,185853824,1274,1274,1274,1274,4624
|
|
20241029,155000,185853824,1274,1274,1274,1274,0
|
|
20241029,154900,185853824,1274,1274,1274,1274,0
|
|
20241029,154800,185853824,1274,1274,1274,1274,0
|
|
20241029,154700,185853824,1274,1274,1274,1274,0
|
|
20241029,154600,185853824,1274,1274,1274,1274,0
|
|
20241029,154500,185853824,1274,1274,1274,1274,0
|
|
20241029,154400,185853824,1274,1274,1274,1274,0
|
|
20241029,154300,185853824,1274,1274,1274,1274,0
|
|
20241029,154200,185853824,1274,1274,1274,1274,0
|
|
20241029,154100,185853824,1274,1274,1274,1274,0
|
|
20241029,154000,185853824,1274,1274,1274,1274,0
|
|
20241029,153900,185853824,1274,1274,1274,1274,0
|
|
20241029,153800,185853824,1274,1274,1274,1274,0
|
|
20241029,153700,185853824,1274,1274,1274,1274,0
|
|
20241029,153600,185853824,1274,1274,1274,1274,0
|
|
20241029,153500,185853824,1274,1274,1274,1274,0
|
|
20241029,153400,185853824,1274,1274,1274,1274,0
|
|
20241029,153300,185853824,1274,1274,1274,1274,0
|
|
20241029,153200,185853824,1274,1274,1274,1274,0
|
|
20241029,153100,185853824,1274,1274,1274,1274,0
|
|
20241029,153000,185853824,1274,1274,1274,1274,4624
|
|
20241029,152900,179962848,1275,1275,1275,1275,0
|
|
20241029,152800,179962848,1275,1275,1275,1275,0
|
|
20241029,152700,179962848,1275,1275,1275,1275,0
|
|
20241029,152600,179962848,1275,1275,1275,1275,0
|
|
20241029,152500,179962848,1275,1275,1275,1275,0
|
|
20241029,152400,179962848,1275,1275,1275,1275,0
|
|
20241029,152300,179962848,1275,1275,1275,1275,0
|
|
20241029,152200,179962848,1275,1275,1275,1275,0
|
|
20241029,152100,179962848,1275,1275,1275,1275,0
|
|
20241029,152000,179962848,1275,1275,1275,1275,0
|
|
20241029,151900,179962848,1275,1275,1275,1275,2158
|
|
20241029,151800,177211398,1275,1275,1275,1275,200
|
|
20241029,151700,176956398,1275,1275,1275,1275,0
|
|
20241029,151600,176956398,1275,1275,1275,1275,0
|
|
20241029,151500,176956398,1275,1275,1275,1275,5
|
|
20241029,151400,176950023,1275,1275,1275,1275,0
|
|
20241029,151300,176950023,1275,1273,1275,1273,125
|
|
20241029,151200,176790886,1270,1272,1273,1270,2128
|
|
20241029,151100,174087575,1272,1271,1272,1271,11
|
|
20241029,151000,174073593,1272,1272,1272,1272,3
|
|
20241029,150900,174069777,1271,1271,1271,1271,0
|
|
20241029,150800,174069777,1271,1271,1271,1271,0
|
|
20241029,150700,174069777,1271,1271,1271,1271,59
|
|
20241029,150600,173994788,1272,1272,1272,1272,0
|
|
20241029,150500,173994788,1272,1272,1272,1272,0
|
|
20241029,150400,173994788,1272,1272,1272,1272,40
|
|
20241029,150300,173943908,1273,1273,1273,1273,0
|
|
20241029,150200,173943908,1273,1273,1273,1273,0
|
|
20241029,150100,173943908,1273,1274,1274,1272,752
|
|
20241029,150000,172987361,1273,1274,1274,1273,1000
|
|
20241029,145900,171714360,1273,1273,1273,1273,100
|
|
20241029,145800,171587060,1277,1277,1277,1277,0
|
|
20241029,145700,171587060,1277,1277,1277,1277,0
|
|
20241029,145600,171587060,1277,1277,1277,1277,0
|
|
20241029,145500,171587060,1277,1277,1277,1277,0
|
|
20241029,145400,171587060,1277,1277,1277,1277,0
|
|
20241029,145300,171587060,1277,1277,1277,1277,0
|
|
20241029,145200,171587060,1277,1277,1277,1277,0
|
|
20241029,145100,171587060,1277,1277,1277,1277,0
|
|
20241029,145000,171587060,1277,1277,1277,1277,0
|
|
20241029,144900,171587060,1277,1272,1277,1272,500
|
|
20241029,144800,170949227,1271,1270,1271,1270,5669
|
|
20241029,144700,163746928,1270,1270,1270,1270,1000
|
|
20241029,144600,162476928,1271,1271,1271,1271,1431
|
|
20241029,144500,160658127,1267,1267,1267,1267,0
|
|
20241029,144400,160658127,1267,1271,1271,1267,789
|
|
20241029,144300,159658400,1271,1268,1271,1268,1619
|
|
20241029,144200,157601925,1267,1267,1267,1267,0
|
|
20241029,144100,157601925,1267,1267,1267,1267,3
|
|
20241029,144000,157598124,1268,1268,1268,1268,0
|
|
20241029,143900,157598124,1268,1268,1268,1268,0
|
|
20241029,143800,157598124,1268,1268,1268,1268,16
|
|
20241029,143700,157577836,1268,1268,1268,1268,0
|
|
20241029,143600,157577836,1268,1268,1268,1268,337
|
|
20241029,143500,157150520,1268,1265,1268,1265,6020
|
|
20241029,143400,149529936,1264,1264,1264,1264,0
|
|
20241029,143300,149529936,1264,1264,1264,1264,0
|
|
20241029,143200,149529936,1264,1264,1264,1264,3431
|
|
20241029,143100,145193152,1264,1264,1264,1264,0
|
|
20241029,143000,145193152,1264,1264,1264,1264,0
|
|
20241029,142900,145193152,1264,1264,1264,1264,0
|
|
20241029,142800,145193152,1264,1264,1264,1264,3891
|
|
20241029,142700,140274928,1264,1264,1264,1264,0
|
|
20241029,142600,140274928,1264,1264,1264,1264,0
|
|
20241029,142500,140274928,1264,1264,1264,1264,0
|
|
20241029,142400,140274928,1264,1264,1264,1264,0
|
|
20241029,142300,140274928,1264,1264,1264,1264,0
|
|
20241029,142200,140274928,1264,1264,1264,1264,0
|
|
20241029,142100,140274928,1264,1264,1264,1264,0
|
|
20241029,142000,140274928,1264,1264,1264,1264,0
|
|
20241029,141900,140274928,1264,1264,1264,1264,200
|
|
20241029,141800,140022128,1259,1261,1261,1259,1000
|
|
20241029,141700,138763108,1264,1262,1264,1262,500
|
|
20241029,141600,138131112,1259,1259,1259,1259,0
|
|
20241029,141500,138131112,1259,1259,1259,1259,0
|
|
20241029,141400,138131112,1259,1259,1259,1259,0
|
|
20241029,141300,138131112,1259,1259,1259,1259,0
|
|
20241029,141200,138131112,1259,1259,1259,1259,0
|
|
20241029,141100,138131112,1259,1259,1259,1259,0
|
|
20241029,141000,138131112,1259,1259,1259,1259,0
|
|
20241029,140900,138131112,1259,1259,1259,1259,0
|
|
20241029,140800,138131112,1259,1259,1259,1259,0
|
|
20241029,140700,138131112,1259,1259,1259,1259,0
|
|
20241029,140600,138131112,1259,1259,1259,1259,0
|
|
20241029,140500,138131112,1259,1259,1259,1259,0
|
|
20241029,140400,138131112,1259,1259,1259,1259,0
|
|
20241029,140300,138131112,1259,1259,1259,1259,0
|
|
20241029,140200,138131112,1259,1259,1259,1259,0
|
|
20241029,140100,138131112,1259,1259,1259,1259,0
|
|
20241029,140000,138131112,1259,1261,1261,1259,230
|
|
20241029,135900,137841521,1260,1260,1260,1260,0
|
|
20241029,135800,137841521,1260,1260,1260,1260,0
|
|
20241029,135700,137841521,1260,1260,1260,1260,0
|
|
20241029,135600,137841521,1260,1260,1260,1260,5
|
|
20241029,135500,137835221,1259,1259,1259,1259,0
|
|
20241029,135400,137835221,1259,1259,1259,1259,0
|
|
20241029,135300,137835221,1259,1259,1259,1259,0
|
|
20241029,135200,137835221,1259,1259,1259,1259,0
|
|
20241029,135100,137835221,1259,1260,1260,1259,15993
|
|
20241029,135000,117693786,1261,1261,1261,1261,1
|
|
20241029,134900,117692525,1262,1263,1263,1262,38
|
|
20241029,134800,117644563,1263,1263,1263,1263,0
|
|
20241029,134700,117644563,1263,1263,1263,1263,417
|
|
20241029,134600,117117892,1262,1262,1262,1262,0
|
|
20241029,134500,117117892,1262,1262,1262,1262,0
|
|
20241029,134400,117117892,1262,1262,1262,1262,0
|
|
20241029,134300,117117892,1262,1262,1262,1262,0
|
|
20241029,134200,117117892,1262,1262,1262,1262,0
|
|
20241029,134100,117117892,1262,1262,1262,1262,0
|
|
20241029,134000,117117892,1262,1262,1262,1262,0
|
|
20241029,133900,117117892,1262,1262,1262,1262,0
|
|
20241029,133800,117117892,1262,1262,1262,1262,0
|
|
20241029,133700,117117892,1262,1263,1263,1262,5
|
|
20241029,133600,117111581,1262,1262,1262,1262,0
|
|
20241029,133500,117111581,1262,1262,1262,1262,0
|
|
20241029,133400,117111581,1262,1262,1262,1262,0
|
|
20241029,133300,117111581,1262,1262,1262,1262,0
|
|
20241029,133200,117111581,1262,1262,1262,1262,1364
|
|
20241029,133100,115390213,1262,1261,1262,1261,153
|
|
20241029,133000,115197279,1261,1261,1261,1261,0
|
|
20241029,132900,115197279,1261,1261,1261,1261,1
|
|
20241029,132800,115196018,1262,1262,1262,1262,30
|
|
20241029,132700,115158158,1262,1262,1262,1262,0
|
|
20241029,132600,115158158,1262,1262,1262,1262,500
|
|
20241029,132500,114527158,1262,1262,1262,1262,1220
|
|
20241029,132400,112987518,1262,1262,1262,1262,0
|
|
20241029,132300,112987518,1262,1262,1262,1262,110
|
|
20241029,132200,112848698,1261,1261,1261,1261,0
|
|
20241029,132100,112848698,1261,1261,1261,1261,0
|
|
20241029,132000,112848698,1261,1261,1261,1261,1
|
|
20241029,131900,112847437,1261,1261,1261,1261,0
|
|
20241029,131800,112847437,1261,1261,1261,1261,0
|
|
20241029,131700,112847437,1261,1261,1261,1261,0
|
|
20241029,131600,112847437,1261,1261,1261,1261,0
|
|
20241029,131500,112847437,1261,1261,1261,1261,163
|
|
20241029,131400,112641894,1261,1261,1261,1261,37
|
|
20241029,131300,112595237,1261,1261,1261,1261,0
|
|
20241029,131200,112595237,1261,1261,1261,1261,0
|
|
20241029,131100,112595237,1261,1261,1261,1261,0
|
|
20241029,131000,112595237,1261,1262,1262,1261,2914
|
|
20241029,130900,108920682,1261,1261,1261,1261,0
|
|
20241029,130800,108920682,1261,1261,1261,1261,1145
|
|
20241029,130700,107476837,1262,1262,1262,1262,0
|
|
20241029,130600,107476837,1262,1262,1262,1262,4
|
|
20241029,130500,107471789,1263,1264,1264,1263,2
|
|
20241029,130400,107469262,1261,1261,1261,1261,0
|
|
20241029,130300,107469262,1261,1261,1261,1261,0
|
|
20241029,130200,107469262,1261,1261,1261,1261,0
|
|
20241029,130100,107469262,1261,1262,1262,1261,3
|
|
20241029,130000,107465478,1265,1265,1265,1265,0
|
|
20241029,125900,107465478,1265,1265,1265,1265,9
|
|
20241029,125800,107454093,1265,1265,1265,1265,45
|
|
20241029,125700,107397168,1265,1265,1265,1265,1
|
|
20241029,125600,107395903,1265,1265,1265,1265,15
|
|
20241029,125500,107376928,1265,1265,1265,1265,3949
|
|
20241029,125400,102381443,1266,1266,1266,1266,0
|
|
20241029,125300,102381443,1266,1266,1266,1266,0
|
|
20241029,125200,102381443,1266,1266,1266,1266,0
|
|
20241029,125100,102381443,1266,1266,1266,1266,0
|
|
20241029,125000,102381443,1266,1261,1266,1261,513
|
|
20241029,124900,101734545,1261,1261,1261,1261,0
|
|
20241029,124800,101734545,1261,1261,1261,1261,0
|
|
20241029,124700,101734545,1261,1261,1261,1261,0
|
|
20241029,124600,101734545,1261,1261,1261,1261,0
|
|
20241029,124500,101734545,1261,1261,1261,1261,0
|
|
20241029,124400,101734545,1261,1261,1261,1261,67
|
|
20241029,124300,101650058,1261,1261,1261,1261,2644
|
|
20241029,124200,98315974,1261,1261,1261,1261,0
|
|
20241029,124100,98315974,1261,1261,1261,1261,0
|
|
20241029,124000,98315974,1261,1264,1264,1261,3000
|
|
20241029,123900,94532869,1261,1261,1261,1261,0
|
|
20241029,123800,94532869,1261,1261,1261,1261,0
|
|
20241029,123700,94532869,1261,1261,1261,1261,0
|
|
20241029,123600,94532869,1261,1261,1261,1261,0
|
|
20241029,123500,94532869,1261,1261,1261,1261,0
|
|
20241029,123400,94532869,1261,1261,1261,1261,0
|
|
20241029,123300,94532869,1261,1261,1261,1261,0
|
|
20241029,123200,94532869,1261,1261,1261,1261,0
|
|
20241029,123100,94532869,1261,1261,1261,1261,0
|
|
20241029,123000,94532869,1261,1261,1261,1261,0
|
|
20241029,122900,94532869,1261,1261,1261,1261,111
|
|
20241029,122800,94392898,1261,1263,1263,1261,1500
|
|
20241029,122700,92501385,1261,1261,1261,1261,0
|
|
20241029,122600,92501385,1261,1261,1261,1261,0
|
|
20241029,122500,92501385,1261,1261,1261,1261,0
|
|
20241029,122400,92501385,1261,1261,1261,1261,0
|
|
20241029,122300,92501385,1261,1261,1261,1261,1500
|
|
20241029,122200,90609885,1261,1261,1261,1261,0
|
|
20241029,122100,90609885,1261,1261,1261,1261,0
|
|
20241029,122000,90609885,1261,1264,1264,1261,2000
|
|
20241029,121900,88087772,1268,1268,1268,1268,0
|
|
20241029,121800,88087772,1268,1268,1268,1268,0
|
|
20241029,121700,88087772,1268,1268,1268,1268,0
|
|
20241029,121600,88087772,1268,1268,1268,1268,10
|
|
20241029,121500,88075092,1268,1268,1268,1268,0
|
|
20241029,121400,88075092,1268,1268,1268,1268,1
|
|
20241029,121300,88073824,1268,1268,1268,1268,10
|
|
20241029,121200,88061144,1269,1266,1269,1266,5278
|
|
20241029,121100,81364097,1266,1266,1266,1266,0
|
|
20241029,121000,81364097,1266,1266,1266,1266,0
|
|
20241029,120900,81364097,1266,1264,1266,1264,1200
|
|
20241029,120800,79845547,1264,1264,1264,1264,0
|
|
20241029,120700,79845547,1264,1264,1264,1264,0
|
|
20241029,120600,79845547,1264,1264,1264,1264,1
|
|
20241029,120500,79844283,1261,1261,1261,1261,0
|
|
20241029,120400,79844283,1261,1261,1261,1261,66
|
|
20241029,120300,79761057,1261,1261,1261,1261,0
|
|
20241029,120200,79761057,1261,1261,1261,1261,0
|
|
20241029,120100,79761057,1261,1261,1261,1261,0
|
|
20241029,120000,79761057,1261,1261,1261,1261,0
|
|
20241029,115900,79761057,1261,1261,1261,1261,5
|
|
20241029,115800,79754752,1261,1261,1261,1261,0
|
|
20241029,115700,79754752,1261,1261,1261,1261,0
|
|
20241029,115600,79754752,1261,1261,1261,1261,0
|
|
20241029,115500,79754752,1261,1261,1261,1261,0
|
|
20241029,115400,79754752,1261,1261,1261,1261,111
|
|
20241029,115300,79614781,1261,1261,1261,1261,0
|
|
20241029,115200,79614781,1261,1261,1261,1261,0
|
|
20241029,115100,79614781,1261,1261,1261,1261,0
|
|
20241029,115000,79614781,1261,1261,1261,1261,0
|
|
20241029,114900,79614781,1261,1261,1261,1261,1
|
|
20241029,114800,79613520,1261,1261,1261,1261,0
|
|
20241029,114700,79613520,1261,1261,1261,1261,0
|
|
20241029,114600,79613520,1261,1261,1261,1261,0
|
|
20241029,114500,79613520,1261,1261,1261,1261,0
|
|
20241029,114400,79613520,1261,1261,1261,1261,0
|
|
20241029,114300,79613520,1261,1261,1261,1261,1
|
|
20241029,114200,79612259,1260,1260,1260,1260,0
|
|
20241029,114100,79612259,1260,1260,1260,1260,47
|
|
20241029,114000,79553039,1261,1261,1261,1261,0
|
|
20241029,113900,79553039,1261,1261,1261,1261,1300
|
|
20241029,113800,77913739,1261,1261,1261,1261,0
|
|
20241029,113700,77913739,1261,1261,1261,1261,0
|
|
20241029,113600,77913739,1261,1261,1261,1261,0
|
|
20241029,113500,77913739,1261,1262,1262,1261,121
|
|
20241029,113400,77761138,1262,1262,1262,1262,0
|
|
20241029,113300,77761138,1262,1262,1262,1262,100
|
|
20241029,113200,77634938,1264,1264,1264,1264,50
|
|
20241029,113100,77571738,1265,1265,1265,1265,0
|
|
20241029,113000,77571738,1265,1265,1265,1265,0
|
|
20241029,112900,77571738,1265,1265,1265,1265,0
|
|
20241029,112800,77571738,1265,1265,1265,1265,0
|
|
20241029,112700,77571738,1265,1265,1265,1265,11
|
|
20241029,112600,77557823,1265,1265,1265,1265,0
|
|
20241029,112500,77557823,1265,1265,1265,1265,0
|
|
20241029,112400,77557823,1265,1265,1265,1265,1
|
|
20241029,112300,77556558,1259,1259,1259,1259,0
|
|
20241029,112200,77556558,1259,1260,1260,1259,20
|
|
20241029,112100,77531377,1259,1259,1259,1259,0
|
|
20241029,112000,77531377,1259,1259,1259,1259,0
|
|
20241029,111900,77531377,1259,1259,1259,1259,0
|
|
20241029,111800,77531377,1259,1261,1261,1259,2011
|
|
20241029,111700,74999526,1263,1263,1263,1263,0
|
|
20241029,111600,74999526,1263,1263,1263,1263,1000
|
|
20241029,111500,73736526,1260,1260,1260,1260,0
|
|
20241029,111400,73736526,1260,1260,1260,1260,1
|
|
20241029,111300,73735266,1259,1259,1259,1259,0
|
|
20241029,111200,73735266,1259,1259,1259,1259,0
|
|
20241029,111100,73735266,1259,1259,1259,1259,0
|
|
20241029,111000,73735266,1259,1259,1259,1259,0
|
|
20241029,110900,73735266,1259,1259,1259,1259,0
|
|
20241029,110800,73735266,1259,1259,1259,1259,0
|
|
20241029,110700,73735266,1259,1259,1259,1259,0
|
|
20241029,110600,73735266,1259,1259,1259,1259,0
|
|
20241029,110500,73735266,1259,1259,1259,1259,0
|
|
20241029,110400,73735266,1259,1259,1259,1259,0
|
|
20241029,110300,73735266,1259,1259,1259,1259,61
|
|
20241029,110200,73658467,1260,1260,1260,1260,0
|
|
20241029,110100,73658467,1260,1260,1260,1260,0
|
|
20241029,110000,73658467,1260,1260,1260,1260,0
|
|
20241029,105900,73658467,1260,1260,1260,1260,0
|
|
20241029,105800,73658467,1260,1260,1260,1260,59
|
|
20241029,105700,73584127,1260,1260,1260,1260,0
|
|
20241029,105600,73584127,1260,1260,1260,1260,0
|
|
20241029,105500,73584127,1260,1260,1260,1260,0
|
|
20241029,105400,73584127,1260,1260,1260,1260,0
|
|
20241029,105300,73584127,1260,1259,1260,1259,2346
|
|
20241029,105200,70630512,1260,1261,1261,1260,235
|
|
20241029,105100,70334411,1263,1263,1263,1263,0
|
|
20241029,105000,70334411,1263,1263,1263,1263,0
|
|
20241029,104900,70334411,1263,1263,1263,1263,1
|
|
20241029,104800,70333148,1263,1263,1263,1263,79
|
|
20241029,104700,70233371,1259,1259,1259,1259,0
|
|
20241029,104600,70233371,1259,1259,1259,1259,0
|
|
20241029,104500,70233371,1259,1259,1259,1259,0
|
|
20241029,104400,70233371,1259,1259,1259,1259,0
|
|
20241029,104300,70233371,1259,1259,1259,1259,0
|
|
20241029,104200,70233371,1259,1259,1259,1259,0
|
|
20241029,104100,70233371,1259,1261,1261,1259,500
|
|
20241029,104000,69603811,1265,1265,1265,1265,0
|
|
20241029,103900,69603811,1265,1265,1265,1265,0
|
|
20241029,103800,69603811,1265,1265,1265,1265,0
|
|
20241029,103700,69603811,1265,1265,1265,1265,0
|
|
20241029,103600,69603811,1265,1265,1265,1265,0
|
|
20241029,103500,69603811,1265,1265,1265,1265,0
|
|
20241029,103400,69603811,1265,1265,1265,1265,500
|
|
20241029,103300,68971311,1265,1265,1265,1265,0
|
|
20241029,103200,68971311,1265,1265,1265,1265,0
|
|
20241029,103100,68971311,1265,1265,1265,1265,0
|
|
20241029,103000,68971311,1265,1265,1265,1265,0
|
|
20241029,102900,68971311,1265,1265,1265,1265,0
|
|
20241029,102800,68971311,1265,1265,1265,1265,0
|
|
20241029,102700,68971311,1265,1265,1265,1265,12
|
|
20241029,102600,68956131,1259,1259,1259,1259,0
|
|
20241029,102500,68956131,1259,1259,1259,1259,0
|
|
20241029,102400,68956131,1259,1259,1259,1259,0
|
|
20241029,102300,68956131,1259,1259,1259,1259,1
|
|
20241029,102200,68954872,1257,1257,1257,1257,0
|
|
20241029,102100,68954872,1257,1257,1257,1257,0
|
|
20241029,102000,68954872,1257,1261,1261,1257,1930
|
|
20241029,101900,66527285,1260,1260,1260,1260,0
|
|
20241029,101800,66527285,1260,1262,1262,1260,797
|
|
20241029,101700,65522968,1268,1268,1268,1268,400
|
|
20241029,101600,65015768,1268,1268,1268,1268,0
|
|
20241029,101500,65015768,1268,1268,1268,1268,0
|
|
20241029,101400,65015768,1268,1268,1268,1268,0
|
|
20241029,101300,65015768,1268,1268,1268,1268,37
|
|
20241029,101200,64968852,1268,1268,1268,1268,0
|
|
20241029,101100,64968852,1268,1268,1268,1268,0
|
|
20241029,101000,64968852,1268,1268,1268,1268,0
|
|
20241029,100900,64968852,1268,1266,1268,1266,1332
|
|
20241029,100800,63281236,1266,1266,1266,1266,0
|
|
20241029,100700,63281236,1266,1266,1266,1266,5
|
|
20241029,100600,63274906,1268,1268,1268,1268,0
|
|
20241029,100500,63274906,1268,1268,1268,1268,0
|
|
20241029,100400,63274906,1268,1268,1268,1268,3
|
|
20241029,100300,63271102,1263,1263,1263,1263,39
|
|
20241029,100200,63221845,1266,1265,1266,1264,34
|
|
20241029,100100,63178825,1268,1269,1269,1268,12
|
|
20241029,100000,63163599,1270,1270,1270,1270,0
|
|
20241029,095900,63163599,1270,1270,1270,1270,0
|
|
20241029,095800,63163599,1270,1270,1270,1270,0
|
|
20241029,095700,63163599,1270,1267,1270,1267,500
|
|
20241029,095600,62529379,1267,1267,1267,1267,0
|
|
20241029,095500,62529379,1267,1267,1267,1267,0
|
|
20241029,095400,62529379,1267,1267,1267,1267,0
|
|
20241029,095300,62529379,1267,1267,1267,1267,22
|
|
20241029,095200,62501505,1267,1266,1267,1266,300
|
|
20241029,095100,62121505,1265,1265,1265,1265,0
|
|
20241029,095000,62121505,1265,1265,1265,1264,5702
|
|
20241029,094900,54908477,1264,1264,1264,1264,15
|
|
20241029,094800,54889517,1264,1264,1264,1264,744
|
|
20241029,094700,53949101,1261,1260,1261,1260,5405
|
|
20241029,094600,47136301,1255,1256,1256,1255,1409
|
|
20241029,094500,45367197,1255,1255,1255,1255,0
|
|
20241029,094400,45367197,1255,1255,1255,1255,0
|
|
20241029,094300,45367197,1255,1258,1258,1255,1701
|
|
20241029,094200,43230908,1260,1260,1260,1260,184
|
|
20241029,094100,42999068,1258,1258,1258,1258,0
|
|
20241029,094000,42999068,1258,1258,1258,1258,491
|
|
20241029,093900,42381390,1258,1258,1258,1258,0
|
|
20241029,093800,42381390,1258,1265,1265,1258,151
|
|
20241029,093700,42190382,1265,1265,1265,1265,0
|
|
20241029,093600,42190382,1265,1265,1265,1265,24
|
|
20241029,093500,42160022,1265,1265,1265,1265,59
|
|
20241029,093400,42085387,1265,1265,1265,1265,42
|
|
20241029,093300,42032257,1265,1265,1265,1265,0
|
|
20241029,093200,42032257,1265,1257,1265,1257,11
|
|
20241029,093100,42018350,1265,1257,1265,1257,2
|
|
20241029,093000,42015828,1265,1265,1265,1265,7
|
|
20241029,092900,42006973,1253,1253,1253,1253,0
|
|
20241029,092800,42006973,1253,1269,1269,1253,8082
|
|
20241029,092700,31859326,1269,1269,1269,1269,1000
|
|
20241029,092600,30590326,1261,1261,1261,1261,0
|
|
20241029,092500,30590326,1261,1261,1261,1261,0
|
|
20241029,092400,30590326,1261,1261,1261,1261,2328
|
|
20241029,092300,27654718,1263,1261,1263,1261,2343
|
|
20241029,092200,24695745,1263,1262,1263,1262,2116
|
|
20241029,092100,22023457,1263,1263,1263,1263,768
|
|
20241029,092000,21053473,1263,1263,1263,1263,1
|
|
20241029,091900,21052210,1266,1266,1266,1266,0
|
|
20241029,091800,21052210,1266,1266,1266,1266,0
|
|
20241029,091700,21052210,1266,1266,1266,1266,0
|
|
20241029,091600,21052210,1266,1266,1266,1266,0
|
|
20241029,091500,21052210,1266,1266,1266,1266,0
|
|
20241029,091400,21052210,1266,1267,1267,1266,2
|
|
20241029,091300,21049677,1268,1268,1268,1268,0
|
|
20241029,091200,21049677,1268,1268,1268,1268,0
|
|
20241029,091100,21049677,1268,1268,1268,1268,0
|
|
20241029,091000,21049677,1268,1269,1269,1268,2
|
|
20241029,090900,21047140,1271,1272,1272,1257,2171
|
|
20241029,090800,18310259,1260,1260,1260,1260,0
|
|
20241029,090700,18310259,1260,1260,1260,1260,200
|
|
20241029,090600,18058259,1262,1270,1270,1260,7049
|
|
20241029,090500,9174100,1261,1272,1274,1261,2486
|
|
20241029,090400,6030906,1272,1272,1272,1272,0
|
|
20241029,090300,6030906,1272,1273,1273,1272,1096
|
|
20241029,090200,4635724,1272,1272,1272,1272,0
|
|
20241029,090100,4635724,1272,1273,1273,1272,1500
|
|
20241029,090000,2727252,1278,1278,1278,1278,2134
|