607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,190400,219213251,1290,1290,1290,1290,3619
|
|
20241029,190300,219213251,1290,1290,1290,1290,0
|
|
20241029,190200,219213251,1290,1290,1290,1290,0
|
|
20241029,190100,219213251,1290,1290,1290,1290,0
|
|
20241029,190000,219213251,1290,1290,1290,1290,0
|
|
20241029,185900,219213251,1290,1290,1290,1290,0
|
|
20241029,185800,219213251,1290,1290,1290,1290,0
|
|
20241029,185700,219213251,1290,1290,1290,1290,0
|
|
20241029,185600,219213251,1290,1290,1290,1290,0
|
|
20241029,185500,219213251,1290,1290,1290,1290,0
|
|
20241029,185400,219213251,1290,1290,1290,1290,0
|
|
20241029,185300,219213251,1290,1290,1290,1290,0
|
|
20241029,185200,219213251,1290,1290,1290,1290,0
|
|
20241029,185100,219213251,1290,1290,1290,1290,0
|
|
20241029,185000,219213251,1290,1290,1290,1290,0
|
|
20241029,184900,219213251,1290,1290,1290,1290,0
|
|
20241029,184800,219213251,1290,1290,1290,1290,0
|
|
20241029,184700,219213251,1290,1290,1290,1290,0
|
|
20241029,184600,219213251,1290,1290,1290,1290,0
|
|
20241029,184500,219213251,1290,1290,1290,1290,0
|
|
20241029,184400,219213251,1290,1290,1290,1290,0
|
|
20241029,184300,219213251,1290,1290,1290,1290,0
|
|
20241029,184200,219213251,1290,1290,1290,1290,0
|
|
20241029,184100,219213251,1290,1290,1290,1290,0
|
|
20241029,184000,219213251,1290,1290,1290,1290,0
|
|
20241029,183900,219213251,1290,1290,1290,1290,0
|
|
20241029,183800,219213251,1290,1290,1290,1290,0
|
|
20241029,183700,219213251,1290,1290,1290,1290,0
|
|
20241029,183600,219213251,1290,1290,1290,1290,0
|
|
20241029,183500,219213251,1290,1290,1290,1290,0
|
|
20241029,183400,219213251,1290,1290,1290,1290,3619
|
|
20241029,183300,219213251,1290,1290,1290,1290,0
|
|
20241029,183200,219213251,1290,1290,1290,1290,0
|
|
20241029,183100,219213251,1290,1290,1290,1290,0
|
|
20241029,183000,219213251,1290,1290,1290,1290,0
|
|
20241029,182900,219213251,1290,1290,1290,1290,0
|
|
20241029,182800,219213251,1290,1290,1290,1290,0
|
|
20241029,182700,219213251,1290,1290,1290,1290,0
|
|
20241029,182600,219213251,1290,1290,1290,1290,0
|
|
20241029,182500,219213251,1290,1290,1290,1290,0
|
|
20241029,182400,219213251,1290,1290,1290,1290,0
|
|
20241029,182300,219213251,1290,1290,1290,1290,0
|
|
20241029,182200,219213251,1290,1290,1290,1290,0
|
|
20241029,182100,219213251,1290,1290,1290,1290,0
|
|
20241029,182000,219213251,1290,1290,1290,1290,0
|
|
20241029,181900,219213251,1290,1290,1290,1290,0
|
|
20241029,181800,219213251,1290,1290,1290,1290,0
|
|
20241029,181700,219213251,1290,1290,1290,1290,0
|
|
20241029,181600,219213251,1290,1290,1290,1290,0
|
|
20241029,181500,219213251,1290,1290,1290,1290,0
|
|
20241029,181400,219213251,1290,1290,1290,1290,0
|
|
20241029,181300,219213251,1290,1290,1290,1290,0
|
|
20241029,181200,219213251,1290,1290,1290,1290,0
|
|
20241029,181100,219213251,1290,1290,1290,1290,0
|
|
20241029,181000,219213251,1290,1290,1290,1290,0
|
|
20241029,180900,219213251,1290,1290,1290,1290,0
|
|
20241029,180800,219213251,1290,1290,1290,1290,0
|
|
20241029,180700,219213251,1290,1290,1290,1290,0
|
|
20241029,180600,219213251,1290,1290,1290,1290,0
|
|
20241029,180500,219213251,1290,1290,1290,1290,0
|
|
20241029,180400,219213251,1290,1290,1290,1290,3619
|
|
20241029,180300,219213251,1290,1290,1290,1290,0
|
|
20241029,180200,219213251,1290,1290,1290,1290,0
|
|
20241029,180100,219213251,1290,1290,1290,1290,0
|
|
20241029,180000,219213251,1290,1290,1290,1290,0
|
|
20241029,175900,219213251,1290,1290,1290,1290,0
|
|
20241029,175800,219213251,1290,1290,1290,1290,0
|
|
20241029,175700,219213251,1290,1290,1290,1290,0
|
|
20241029,175600,219213251,1290,1290,1290,1290,0
|
|
20241029,175500,219213251,1290,1290,1290,1290,0
|
|
20241029,175400,219213251,1290,1290,1290,1290,0
|
|
20241029,175300,219213251,1290,1290,1290,1290,0
|
|
20241029,175200,219213251,1290,1290,1290,1290,0
|
|
20241029,175100,219213251,1290,1290,1290,1290,0
|
|
20241029,175000,219213251,1290,1290,1290,1290,0
|
|
20241029,174900,219213251,1290,1290,1290,1290,0
|
|
20241029,174800,219213251,1290,1290,1290,1290,0
|
|
20241029,174700,219213251,1290,1290,1290,1290,0
|
|
20241029,174600,219213251,1290,1290,1290,1290,0
|
|
20241029,174500,219213251,1290,1290,1290,1290,0
|
|
20241029,174400,219213251,1290,1290,1290,1290,0
|
|
20241029,174300,219213251,1290,1290,1290,1290,0
|
|
20241029,174200,219213251,1290,1290,1290,1290,0
|
|
20241029,174100,219213251,1290,1290,1290,1290,0
|
|
20241029,174000,219213251,1290,1290,1290,1290,0
|
|
20241029,173900,219213251,1290,1290,1290,1290,0
|
|
20241029,173800,219213251,1290,1290,1290,1290,0
|
|
20241029,173700,219213251,1290,1290,1290,1290,0
|
|
20241029,173600,219213251,1290,1290,1290,1290,0
|
|
20241029,173500,219213251,1290,1290,1290,1290,0
|
|
20241029,173400,219213251,1290,1290,1290,1290,3619
|
|
20241029,173300,219213251,1290,1290,1290,1290,0
|
|
20241029,173200,219213251,1290,1290,1290,1290,0
|
|
20241029,173100,219213251,1290,1290,1290,1290,0
|
|
20241029,173000,219213251,1290,1290,1290,1290,0
|
|
20241029,172900,219213251,1290,1290,1290,1290,0
|
|
20241029,172800,219213251,1290,1290,1290,1290,0
|
|
20241029,172700,219213251,1290,1290,1290,1290,0
|
|
20241029,172600,219213251,1290,1290,1290,1290,0
|
|
20241029,172500,219213251,1290,1290,1290,1290,0
|
|
20241029,172400,219213251,1290,1290,1290,1290,0
|
|
20241029,172300,219213251,1290,1290,1290,1290,0
|
|
20241029,172200,219213251,1290,1290,1290,1290,0
|
|
20241029,172100,219213251,1290,1290,1290,1290,0
|
|
20241029,172000,219213251,1290,1290,1290,1290,0
|
|
20241029,171900,219213251,1290,1290,1290,1290,0
|
|
20241029,171800,219213251,1290,1290,1290,1290,0
|
|
20241029,171700,219213251,1290,1290,1290,1290,0
|
|
20241029,171600,219213251,1290,1290,1290,1290,0
|
|
20241029,171500,219213251,1290,1290,1290,1290,0
|
|
20241029,171400,219213251,1290,1290,1290,1290,0
|
|
20241029,171300,219213251,1290,1290,1290,1290,0
|
|
20241029,171200,219213251,1290,1290,1290,1290,0
|
|
20241029,171100,219213251,1290,1290,1290,1290,0
|
|
20241029,171000,219213251,1290,1290,1290,1290,0
|
|
20241029,170900,219213251,1290,1290,1290,1290,0
|
|
20241029,170800,219213251,1290,1290,1290,1290,0
|
|
20241029,170700,219213251,1290,1290,1290,1290,0
|
|
20241029,170600,219213251,1290,1290,1290,1290,0
|
|
20241029,170500,219213251,1290,1290,1290,1290,0
|
|
20241029,170400,219213251,1290,1290,1290,1290,3619
|
|
20241029,170300,219213251,1290,1290,1290,1290,0
|
|
20241029,170200,219213251,1290,1290,1290,1290,0
|
|
20241029,170100,219213251,1290,1290,1290,1290,0
|
|
20241029,170000,219213251,1290,1290,1290,1290,0
|
|
20241029,165900,219213251,1290,1290,1290,1290,0
|
|
20241029,165800,219213251,1290,1290,1290,1290,0
|
|
20241029,165700,219213251,1290,1290,1290,1290,0
|
|
20241029,165600,219213251,1290,1290,1290,1290,0
|
|
20241029,165500,219213251,1290,1290,1290,1290,0
|
|
20241029,165400,219213251,1290,1290,1290,1290,0
|
|
20241029,165300,219213251,1290,1290,1290,1290,0
|
|
20241029,165200,219213251,1290,1290,1290,1290,0
|
|
20241029,165100,219213251,1290,1290,1290,1290,0
|
|
20241029,165000,219213251,1290,1290,1290,1290,0
|
|
20241029,164900,219213251,1290,1290,1290,1290,0
|
|
20241029,164800,219213251,1290,1290,1290,1290,0
|
|
20241029,164700,219213251,1290,1290,1290,1290,0
|
|
20241029,164600,219213251,1290,1290,1290,1290,0
|
|
20241029,164500,219213251,1290,1290,1290,1290,0
|
|
20241029,164400,219213251,1290,1290,1290,1290,0
|
|
20241029,164300,219213251,1290,1290,1290,1290,0
|
|
20241029,164200,219213251,1290,1290,1290,1290,0
|
|
20241029,164100,219213251,1290,1290,1290,1290,0
|
|
20241029,164000,219213251,1290,1290,1290,1290,0
|
|
20241029,163900,219213251,1290,1290,1290,1290,0
|
|
20241029,163800,219213251,1290,1290,1290,1290,0
|
|
20241029,163700,219213251,1290,1290,1290,1290,0
|
|
20241029,163600,219213251,1290,1290,1290,1290,0
|
|
20241029,163500,219213251,1290,1290,1290,1290,0
|
|
20241029,163400,219213251,1290,1290,1290,1290,3619
|
|
20241029,163300,219213251,1290,1290,1290,1290,0
|
|
20241029,163200,219213251,1290,1290,1290,1290,0
|
|
20241029,163100,219213251,1290,1290,1290,1290,0
|
|
20241029,163000,219213251,1290,1290,1290,1290,0
|
|
20241029,162900,219213251,1290,1290,1290,1290,0
|
|
20241029,162800,219213251,1290,1290,1290,1290,0
|
|
20241029,162700,219213251,1290,1290,1290,1290,0
|
|
20241029,162600,219213251,1290,1290,1290,1290,0
|
|
20241029,162500,219213251,1290,1290,1290,1290,0
|
|
20241029,162400,219213251,1290,1290,1290,1290,0
|
|
20241029,162300,219213251,1290,1290,1290,1290,0
|
|
20241029,162200,219213251,1290,1290,1290,1290,0
|
|
20241029,162100,219213251,1290,1290,1290,1290,0
|
|
20241029,162000,219213251,1290,1290,1290,1290,0
|
|
20241029,161900,219213251,1290,1290,1290,1290,0
|
|
20241029,161800,219213251,1290,1290,1290,1290,0
|
|
20241029,161700,219213251,1290,1290,1290,1290,0
|
|
20241029,161600,219213251,1290,1290,1290,1290,0
|
|
20241029,161500,219213251,1290,1290,1290,1290,0
|
|
20241029,161400,219213251,1290,1290,1290,1290,0
|
|
20241029,161300,219213251,1290,1290,1290,1290,0
|
|
20241029,161200,219213251,1290,1290,1290,1290,0
|
|
20241029,161100,219213251,1290,1290,1290,1290,0
|
|
20241029,161000,219213251,1290,1290,1290,1290,0
|
|
20241029,160900,219213251,1290,1290,1290,1290,0
|
|
20241029,160800,219213251,1290,1290,1290,1290,0
|
|
20241029,160700,219213251,1290,1290,1290,1290,0
|
|
20241029,160600,219213251,1290,1290,1290,1290,0
|
|
20241029,160500,219213251,1290,1290,1290,1290,0
|
|
20241029,160400,219213251,1290,1290,1290,1290,3619
|
|
20241029,160300,219213251,1290,1290,1290,1290,0
|
|
20241029,160200,219213251,1290,1290,1290,1290,0
|
|
20241029,160100,219213251,1290,1290,1290,1290,0
|
|
20241029,160000,219213251,1290,1290,1290,1290,0
|
|
20241029,155900,219213251,1290,1290,1290,1290,0
|
|
20241029,155800,219213251,1290,1290,1290,1290,0
|
|
20241029,155700,219213251,1290,1290,1290,1290,0
|
|
20241029,155600,219213251,1290,1290,1290,1290,0
|
|
20241029,155500,219213251,1290,1290,1290,1290,0
|
|
20241029,155400,219213251,1290,1290,1290,1290,0
|
|
20241029,155300,219213251,1290,1290,1290,1290,0
|
|
20241029,155200,219213251,1290,1290,1290,1290,0
|
|
20241029,155100,219213251,1290,1290,1290,1290,0
|
|
20241029,155000,219213251,1290,1290,1290,1290,0
|
|
20241029,154900,219213251,1290,1290,1290,1290,0
|
|
20241029,154800,219213251,1290,1290,1290,1290,0
|
|
20241029,154700,219213251,1290,1290,1290,1290,0
|
|
20241029,154600,219213251,1290,1290,1290,1290,0
|
|
20241029,154500,219213251,1290,1290,1290,1290,0
|
|
20241029,154400,219213251,1290,1290,1290,1290,0
|
|
20241029,154300,219213251,1290,1290,1290,1290,0
|
|
20241029,154200,219213251,1290,1290,1290,1290,0
|
|
20241029,154100,219213251,1290,1290,1290,1290,0
|
|
20241029,154000,219213251,1290,1290,1290,1290,0
|
|
20241029,153900,219213251,1290,1290,1290,1290,0
|
|
20241029,153800,219213251,1290,1290,1290,1290,0
|
|
20241029,153700,219213251,1290,1290,1290,1290,0
|
|
20241029,153600,219213251,1290,1290,1290,1290,0
|
|
20241029,153500,219213251,1290,1290,1290,1290,0
|
|
20241029,153400,219213251,1290,1290,1290,1290,3619
|
|
20241029,153300,219213251,1290,1290,1290,1290,0
|
|
20241029,153200,219213251,1290,1290,1290,1290,0
|
|
20241029,153100,219213251,1290,1290,1290,1290,0
|
|
20241029,153000,219213251,1290,1290,1290,1290,3619
|
|
20241029,152900,214544741,1285,1285,1285,1285,0
|
|
20241029,152800,214544741,1285,1285,1285,1285,0
|
|
20241029,152700,214544741,1285,1285,1285,1285,0
|
|
20241029,152600,214544741,1285,1285,1285,1285,0
|
|
20241029,152500,214544741,1285,1285,1285,1285,0
|
|
20241029,152400,214544741,1285,1285,1285,1285,0
|
|
20241029,152300,214544741,1285,1285,1285,1285,0
|
|
20241029,152200,214544741,1285,1285,1285,1285,0
|
|
20241029,152100,214544741,1285,1285,1285,1285,0
|
|
20241029,152000,214544741,1285,1285,1285,1285,0
|
|
20241029,151900,214544741,1285,1281,1285,1281,1822
|
|
20241029,151800,212204733,1282,1278,1282,1277,1432
|
|
20241029,151700,210373138,1278,1279,1279,1278,76
|
|
20241029,151600,210275994,1279,1279,1279,1279,86
|
|
20241029,151500,210166000,1279,1279,1279,1279,70
|
|
20241029,151400,210076470,1279,1278,1279,1278,236
|
|
20241029,151300,209774726,1279,1279,1279,1278,145
|
|
20241029,151200,209589272,1279,1280,1280,1279,1236
|
|
20241029,151100,208007552,1280,1278,1280,1278,904
|
|
20241029,151000,206851397,1278,1278,1278,1278,114
|
|
20241029,150900,206705705,1278,1278,1278,1278,217
|
|
20241029,150800,206428379,1278,1278,1278,1277,127
|
|
20241029,150700,206266163,1278,1278,1278,1278,21
|
|
20241029,150600,206239325,1278,1278,1278,1278,18
|
|
20241029,150500,206216321,1277,1277,1277,1277,456
|
|
20241029,150400,205634009,1278,1278,1278,1278,0
|
|
20241029,150300,205634009,1278,1278,1278,1277,546
|
|
20241029,150200,204936273,1280,1280,1280,1278,611
|
|
20241029,150100,204155393,1278,1280,1280,1278,431
|
|
20241029,150000,203604513,1280,1277,1280,1277,531
|
|
20241029,145900,202925030,1277,1277,1277,1277,15
|
|
20241029,145800,202905875,1276,1276,1276,1276,47
|
|
20241029,145700,202845903,1276,1276,1276,1276,74
|
|
20241029,145600,202751479,1276,1275,1276,1275,5
|
|
20241029,145500,202745103,1274,1274,1274,1274,2
|
|
20241029,145400,202742555,1274,1274,1275,1274,929
|
|
20241029,145300,201558655,1274,1274,1274,1274,100
|
|
20241029,145200,201431255,1274,1274,1274,1274,0
|
|
20241029,145100,201431255,1274,1275,1275,1274,4740
|
|
20241029,145000,195392455,1274,1274,1274,1274,0
|
|
20241029,144900,195392455,1274,1275,1275,1274,240
|
|
20241029,144800,195086555,1275,1275,1275,1275,15
|
|
20241029,144700,195067430,1275,1275,1275,1275,1
|
|
20241029,144600,195066155,1275,1275,1275,1275,1000
|
|
20241029,144500,193791155,1276,1271,1276,1271,361
|
|
20241029,144400,193330824,1272,1277,1277,1272,302
|
|
20241029,144300,192946159,1277,1277,1277,1277,1
|
|
20241029,144200,192944882,1271,1271,1271,1271,127
|
|
20241029,144100,192783465,1275,1278,1279,1275,4633
|
|
20241029,144000,186870316,1277,1275,1278,1275,6535
|
|
20241029,143900,178537229,1275,1269,1275,1269,6124
|
|
20241029,143800,170755658,1269,1265,1269,1265,7213
|
|
20241029,143700,161612391,1265,1264,1265,1264,120
|
|
20241029,143600,161460650,1264,1262,1264,1262,1683
|
|
20241029,143500,159336527,1262,1262,1262,1262,50
|
|
20241029,143400,159273427,1262,1262,1262,1262,0
|
|
20241029,143300,159273427,1262,1262,1262,1262,3441
|
|
20241029,143200,154930885,1262,1262,1262,1262,0
|
|
20241029,143100,154930885,1262,1262,1262,1261,84
|
|
20241029,143000,154824950,1262,1262,1262,1262,9
|
|
20241029,142900,154813592,1262,1262,1262,1262,0
|
|
20241029,142800,154813592,1262,1261,1262,1261,10
|
|
20241029,142700,154800973,1262,1262,1262,1262,1
|
|
20241029,142600,154799711,1262,1261,1262,1261,783
|
|
20241029,142500,153812326,1261,1261,1261,1261,11
|
|
20241029,142400,153798455,1261,1261,1261,1261,11
|
|
20241029,142300,153784584,1261,1261,1261,1261,33
|
|
20241029,142200,153742971,1261,1261,1261,1261,32
|
|
20241029,142100,153702619,1261,1261,1261,1261,0
|
|
20241029,142000,153702619,1261,1261,1261,1261,20
|
|
20241029,141900,153677399,1261,1261,1261,1261,21
|
|
20241029,141800,153650918,1261,1261,1261,1261,0
|
|
20241029,141700,153650918,1261,1261,1261,1261,18
|
|
20241029,141600,153628220,1261,1261,1261,1261,0
|
|
20241029,141500,153628220,1261,1261,1261,1261,0
|
|
20241029,141400,153628220,1261,1261,1261,1261,0
|
|
20241029,141300,153628220,1261,1260,1261,1260,597
|
|
20241029,141200,152875973,1261,1261,1261,1261,0
|
|
20241029,141100,152875973,1261,1261,1261,1261,0
|
|
20241029,141000,152875973,1261,1261,1261,1261,0
|
|
20241029,140900,152875973,1261,1261,1261,1261,0
|
|
20241029,140800,152875973,1261,1261,1261,1261,4
|
|
20241029,140700,152870929,1261,1260,1261,1260,22
|
|
20241029,140600,152843191,1260,1260,1260,1260,0
|
|
20241029,140500,152843191,1260,1260,1260,1260,0
|
|
20241029,140400,152843191,1260,1260,1260,1260,0
|
|
20241029,140300,152843191,1260,1260,1260,1260,0
|
|
20241029,140200,152843191,1260,1260,1260,1260,0
|
|
20241029,140100,152843191,1260,1260,1260,1260,19
|
|
20241029,140000,152819251,1260,1260,1260,1260,0
|
|
20241029,135900,152819251,1260,1260,1260,1260,27
|
|
20241029,135800,152785231,1261,1261,1261,1261,23
|
|
20241029,135700,152756228,1260,1260,1260,1260,0
|
|
20241029,135600,152756228,1260,1260,1260,1260,0
|
|
20241029,135500,152756228,1260,1260,1260,1260,0
|
|
20241029,135400,152756228,1260,1260,1260,1260,0
|
|
20241029,135300,152756228,1260,1261,1261,1260,462
|
|
20241029,135200,152174062,1261,1261,1261,1261,72
|
|
20241029,135100,152083270,1260,1260,1260,1260,57
|
|
20241029,135000,152011450,1261,1261,1261,1261,21
|
|
20241029,134900,151984969,1261,1261,1261,1261,150
|
|
20241029,134800,151795819,1262,1262,1262,1262,55
|
|
20241029,134700,151726409,1262,1262,1262,1262,83
|
|
20241029,134600,151621663,1262,1262,1262,1262,0
|
|
20241029,134500,151621663,1262,1262,1262,1262,52
|
|
20241029,134400,151556039,1262,1262,1262,1262,0
|
|
20241029,134300,151556039,1262,1262,1262,1262,149
|
|
20241029,134200,151368001,1262,1262,1262,1262,62
|
|
20241029,134100,151289757,1262,1262,1262,1262,69
|
|
20241029,134000,151202679,1262,1262,1262,1262,49
|
|
20241029,133900,151140841,1262,1262,1262,1262,103
|
|
20241029,133800,151010855,1262,1262,1262,1262,82
|
|
20241029,133700,150907371,1256,1256,1256,1256,0
|
|
20241029,133600,150907371,1256,1256,1256,1256,7
|
|
20241029,133500,150898579,1262,1262,1262,1262,1
|
|
20241029,133400,150897317,1255,1262,1262,1255,10000
|
|
20241029,133300,138283172,1263,1262,1263,1262,2458
|
|
20241029,133200,135179946,1262,1262,1262,1262,0
|
|
20241029,133100,135179946,1262,1262,1262,1262,31
|
|
20241029,133000,135140824,1261,1261,1261,1261,0
|
|
20241029,132900,135140824,1261,1261,1261,1261,306
|
|
20241029,132800,134754958,1261,1262,1262,1261,103
|
|
20241029,132700,134624992,1261,1261,1261,1261,20
|
|
20241029,132600,134599772,1261,1261,1261,1261,0
|
|
20241029,132500,134599772,1261,1261,1261,1261,0
|
|
20241029,132400,134599772,1261,1261,1262,1261,147
|
|
20241029,132300,134414398,1261,1262,1263,1261,708
|
|
20241029,132200,133520729,1263,1263,1263,1263,0
|
|
20241029,132100,133520729,1263,1263,1263,1263,0
|
|
20241029,132000,133520729,1263,1262,1263,1262,137
|
|
20241029,131900,133347739,1263,1263,1263,1263,0
|
|
20241029,131800,133347739,1263,1262,1263,1262,134
|
|
20241029,131700,133178536,1262,1262,1262,1262,1
|
|
20241029,131600,133177274,1255,1255,1255,1255,1
|
|
20241029,131500,133176019,1262,1259,1263,1259,1558
|
|
20241029,131400,131209791,1259,1259,1259,1259,0
|
|
20241029,131300,131209791,1259,1256,1259,1256,142
|
|
20241029,131200,131031245,1256,1256,1256,1256,0
|
|
20241029,131100,131031245,1256,1256,1256,1256,0
|
|
20241029,131000,131031245,1256,1256,1256,1256,84
|
|
20241029,130900,130925741,1257,1255,1257,1255,257
|
|
20241029,130800,130602986,1251,1251,1251,1251,0
|
|
20241029,130700,130602986,1251,1251,1251,1244,10162
|
|
20241029,130600,117939491,1251,1251,1251,1251,3
|
|
20241029,130500,117935738,1251,1251,1251,1251,0
|
|
20241029,130400,117935738,1251,1255,1255,1251,200
|
|
20241029,130300,117685434,1257,1256,1257,1256,39
|
|
20241029,130200,117636435,1256,1256,1256,1256,16
|
|
20241029,130100,117616339,1256,1257,1257,1256,39
|
|
20241029,130000,117567335,1257,1257,1257,1256,186
|
|
20241029,125900,117333663,1256,1256,1256,1256,4537
|
|
20241029,125800,111635191,1256,1256,1256,1256,103
|
|
20241029,125700,111505823,1263,1263,1263,1263,1
|
|
20241029,125600,111504560,1250,1250,1250,1250,0
|
|
20241029,125500,111504560,1250,1250,1250,1250,0
|
|
20241029,125400,111504560,1250,1250,1250,1250,0
|
|
20241029,125300,111504560,1250,1250,1269,1250,7330
|
|
20241029,125200,102331777,1250,1247,1250,1247,1859
|
|
20241029,125100,100008415,1246,1246,1246,1246,111
|
|
20241029,125000,99870109,1248,1248,1248,1248,0
|
|
20241029,124900,99870109,1248,1246,1248,1246,3203
|
|
20241029,124800,95878897,1247,1247,1247,1247,0
|
|
20241029,124700,95878897,1247,1247,1247,1247,0
|
|
20241029,124600,95878897,1247,1246,1247,1244,918
|
|
20241029,124500,94735476,1246,1244,1246,1244,6793
|
|
20241029,124400,86283730,1244,1243,1244,1243,645
|
|
20241029,124300,85481975,1243,1243,1243,1243,249
|
|
20241029,124200,85172468,1243,1243,1243,1243,0
|
|
20241029,124100,85172468,1243,1243,1243,1243,0
|
|
20241029,124000,85172468,1243,1243,1243,1243,0
|
|
20241029,123900,85172468,1243,1243,1243,1243,0
|
|
20241029,123800,85172468,1243,1243,1243,1243,0
|
|
20241029,123700,85172468,1243,1243,1243,1243,0
|
|
20241029,123600,85172468,1243,1243,1243,1243,0
|
|
20241029,123500,85172468,1243,1243,1243,1243,0
|
|
20241029,123400,85172468,1243,1243,1243,1243,0
|
|
20241029,123300,85172468,1243,1243,1243,1243,0
|
|
20241029,123200,85172468,1243,1243,1243,1243,0
|
|
20241029,123100,85172468,1243,1243,1243,1243,6
|
|
20241029,123000,85165010,1243,1243,1243,1243,0
|
|
20241029,122900,85165010,1243,1243,1243,1243,0
|
|
20241029,122800,85165010,1243,1243,1243,1243,0
|
|
20241029,122700,85165010,1243,1243,1243,1243,0
|
|
20241029,122600,85165010,1243,1241,1243,1241,168
|
|
20241029,122500,84956500,1244,1244,1244,1244,0
|
|
20241029,122400,84956500,1244,1244,1244,1244,0
|
|
20241029,122300,84956500,1244,1244,1244,1244,0
|
|
20241029,122200,84956500,1244,1244,1244,1244,0
|
|
20241029,122100,84956500,1244,1244,1244,1244,0
|
|
20241029,122000,84956500,1244,1244,1244,1244,0
|
|
20241029,121900,84956500,1244,1244,1244,1244,0
|
|
20241029,121800,84956500,1244,1244,1244,1244,0
|
|
20241029,121700,84956500,1244,1244,1244,1244,0
|
|
20241029,121600,84956500,1244,1244,1244,1244,0
|
|
20241029,121500,84956500,1244,1244,1244,1244,0
|
|
20241029,121400,84956500,1244,1244,1244,1244,0
|
|
20241029,121300,84956500,1244,1244,1244,1244,0
|
|
20241029,121200,84956500,1244,1244,1244,1244,99
|
|
20241029,121100,84833344,1244,1243,1244,1243,326
|
|
20241029,121000,84428125,1243,1242,1243,1242,24
|
|
20241029,120900,84398296,1242,1242,1242,1242,40
|
|
20241029,120800,84348616,1242,1239,1242,1239,398
|
|
20241029,120700,83855146,1240,1240,1240,1240,0
|
|
20241029,120600,83855146,1240,1240,1240,1240,0
|
|
20241029,120500,83855146,1240,1240,1240,1240,0
|
|
20241029,120400,83855146,1240,1242,1242,1240,82
|
|
20241029,120300,83753384,1242,1242,1242,1242,9
|
|
20241029,120200,83742206,1242,1242,1242,1242,0
|
|
20241029,120100,83742206,1242,1242,1242,1242,1
|
|
20241029,120000,83740964,1239,1243,1243,1239,1125
|
|
20241029,115900,82345698,1243,1235,1245,1235,10072
|
|
20241029,115800,69862805,1236,1231,1236,1231,11830
|
|
20241029,115700,55286727,1231,1231,1231,1231,0
|
|
20241029,115600,55286727,1231,1231,1231,1231,6
|
|
20241029,115500,55279341,1231,1231,1231,1231,0
|
|
20241029,115400,55279341,1231,1230,1231,1230,114
|
|
20241029,115300,55139107,1230,1230,1230,1230,0
|
|
20241029,115200,55139107,1230,1230,1230,1230,0
|
|
20241029,115100,55139107,1230,1230,1230,1230,18
|
|
20241029,115000,55116967,1230,1231,1231,1230,388
|
|
20241029,114900,54639721,1231,1231,1231,1231,18
|
|
20241029,114800,54617563,1231,1231,1231,1231,13
|
|
20241029,114700,54601560,1231,1231,1231,1231,13
|
|
20241029,114600,54585557,1231,1231,1231,1231,13
|
|
20241029,114500,54569554,1231,1231,1231,1231,123
|
|
20241029,114400,54418141,1231,1231,1231,1231,21
|
|
20241029,114300,54392290,1231,1231,1231,1231,14
|
|
20241029,114200,54375056,1231,1231,1231,1231,15
|
|
20241029,114100,54356591,1231,1231,1231,1231,462
|
|
20241029,114000,53787869,1231,1231,1231,1231,16
|
|
20241029,113900,53768173,1231,1231,1231,1231,14
|
|
20241029,113800,53750939,1231,1231,1231,1231,7
|
|
20241029,113700,53742322,1231,1231,1231,1231,14
|
|
20241029,113600,53725088,1230,1231,1231,1230,8
|
|
20241029,113500,53715241,1231,1231,1231,1231,21
|
|
20241029,113400,53689390,1231,1231,1231,1231,6
|
|
20241029,113300,53682004,1231,1231,1231,1231,8
|
|
20241029,113200,53672156,1231,1231,1231,1231,0
|
|
20241029,113100,53672156,1231,1231,1231,1231,8
|
|
20241029,113000,53662308,1231,1231,1231,1231,8
|
|
20241029,112900,53652460,1231,1231,1231,1231,0
|
|
20241029,112800,53652460,1231,1231,1231,1231,8
|
|
20241029,112700,53642612,1231,1231,1231,1231,0
|
|
20241029,112600,53642612,1231,1231,1231,1231,8
|
|
20241029,112500,53632764,1231,1231,1231,1231,8
|
|
20241029,112400,53622916,1231,1231,1231,1231,0
|
|
20241029,112300,53622916,1231,1231,1231,1231,8
|
|
20241029,112200,53613068,1231,1231,1231,1231,17
|
|
20241029,112100,53592141,1231,1231,1231,1231,26
|
|
20241029,112000,53560135,1231,1231,1231,1231,21
|
|
20241029,111900,53534284,1231,1231,1231,1231,0
|
|
20241029,111800,53534284,1231,1231,1231,1231,0
|
|
20241029,111700,53534284,1231,1231,1231,1231,0
|
|
20241029,111600,53534284,1231,1231,1231,1231,0
|
|
20241029,111500,53534284,1231,1231,1231,1231,0
|
|
20241029,111400,53534284,1231,1231,1231,1231,0
|
|
20241029,111300,53534284,1231,1231,1231,1231,21
|
|
20241029,111200,53508433,1232,1232,1232,1232,0
|
|
20241029,111100,53508433,1232,1232,1232,1232,0
|
|
20241029,111000,53508433,1232,1232,1232,1232,0
|
|
20241029,110900,53508433,1232,1232,1232,1232,0
|
|
20241029,110800,53508433,1232,1232,1232,1232,0
|
|
20241029,110700,53508433,1232,1232,1232,1232,1259
|
|
20241029,110600,51957345,1232,1232,1232,1232,0
|
|
20241029,110500,51957345,1232,1232,1232,1232,0
|
|
20241029,110400,51957345,1232,1232,1232,1232,0
|
|
20241029,110300,51957345,1232,1232,1232,1232,0
|
|
20241029,110200,51957345,1232,1232,1232,1232,0
|
|
20241029,110100,51957345,1232,1232,1232,1232,0
|
|
20241029,110000,51957345,1232,1232,1232,1232,0
|
|
20241029,105900,51957345,1232,1229,1232,1228,334
|
|
20241029,105800,51547041,1232,1232,1232,1232,0
|
|
20241029,105700,51547041,1232,1232,1232,1232,0
|
|
20241029,105600,51547041,1232,1232,1232,1232,0
|
|
20241029,105500,51547041,1232,1232,1232,1232,0
|
|
20241029,105400,51547041,1232,1228,1232,1227,1021
|
|
20241029,105300,50294090,1230,1230,1230,1230,0
|
|
20241029,105200,50294090,1230,1230,1230,1230,35
|
|
20241029,105100,50251040,1232,1230,1232,1227,6601
|
|
20241029,105000,42142035,1232,1232,1232,1232,21
|
|
20241029,104900,42116163,1232,1232,1232,1232,0
|
|
20241029,104800,42116163,1232,1232,1232,1232,21
|
|
20241029,104700,42090291,1232,1232,1232,1232,0
|
|
20241029,104600,42090291,1232,1232,1232,1232,21
|
|
20241029,104500,42064419,1232,1232,1232,1232,0
|
|
20241029,104400,42064419,1232,1232,1232,1232,0
|
|
20241029,104300,42064419,1232,1232,1232,1232,0
|
|
20241029,104200,42064419,1232,1232,1232,1232,21
|
|
20241029,104100,42038547,1229,1229,1229,1229,16
|
|
20241029,104000,42018883,1232,1232,1232,1232,0
|
|
20241029,103900,42018883,1232,1232,1232,1232,0
|
|
20241029,103800,42018883,1232,1232,1232,1232,122
|
|
20241029,103700,41868579,1232,1232,1232,1232,42
|
|
20241029,103600,41816835,1232,1232,1232,1232,0
|
|
20241029,103500,41816835,1232,1232,1232,1232,0
|
|
20241029,103400,41816835,1232,1232,1232,1232,0
|
|
20241029,103300,41816835,1232,1232,1232,1232,0
|
|
20241029,103200,41816835,1232,1232,1232,1232,0
|
|
20241029,103100,41816835,1232,1232,1232,1232,0
|
|
20241029,103000,41816835,1232,1232,1232,1232,21
|
|
20241029,102900,41790963,1232,1232,1232,1232,0
|
|
20241029,102800,41790963,1232,1232,1232,1232,0
|
|
20241029,102700,41790963,1232,1232,1232,1232,0
|
|
20241029,102600,41790963,1232,1232,1232,1232,0
|
|
20241029,102500,41790963,1232,1232,1232,1232,0
|
|
20241029,102400,41790963,1232,1232,1232,1232,0
|
|
20241029,102300,41790963,1232,1232,1232,1232,59
|
|
20241029,102200,41718275,1229,1232,1232,1229,3
|
|
20241029,102100,41714582,1232,1232,1232,1232,21
|
|
20241029,102000,41688710,1232,1232,1232,1232,70
|
|
20241029,101900,41602470,1232,1232,1232,1232,0
|
|
20241029,101800,41602470,1232,1232,1232,1232,2
|
|
20241029,101700,41600006,1230,1230,1230,1230,709
|
|
20241029,101600,40727936,1230,1230,1230,1230,415
|
|
20241029,101500,40217486,1230,1230,1230,1230,1859
|
|
20241029,101400,37930916,1230,1230,1230,1230,931
|
|
20241029,101300,36785786,1230,1230,1230,1230,1107
|
|
20241029,101200,35424176,1229,1228,1229,1228,1622
|
|
20241029,101100,33432158,1228,1227,1228,1227,506
|
|
20241029,101000,32811243,1227,1227,1227,1227,24
|
|
20241029,100900,32781795,1227,1225,1227,1224,2048
|
|
20241029,100800,30273646,1227,1227,1227,1227,0
|
|
20241029,100700,30273646,1227,1227,1227,1227,0
|
|
20241029,100600,30273646,1227,1227,1227,1227,0
|
|
20241029,100500,30273646,1227,1227,1227,1227,21
|
|
20241029,100400,30247879,1228,1228,1228,1228,0
|
|
20241029,100300,30247879,1228,1228,1228,1228,0
|
|
20241029,100200,30247879,1228,1228,1228,1228,1
|
|
20241029,100100,30246651,1228,1228,1228,1228,0
|
|
20241029,100000,30246651,1228,1228,1228,1228,8
|
|
20241029,095900,30236827,1228,1227,1228,1227,260
|
|
20241029,095800,29917731,1227,1227,1227,1227,0
|
|
20241029,095700,29917731,1227,1227,1227,1227,0
|
|
20241029,095600,29917731,1227,1227,1227,1227,0
|
|
20241029,095500,29917731,1227,1227,1227,1227,0
|
|
20241029,095400,29917731,1227,1227,1227,1227,1
|
|
20241029,095300,29916504,1224,1224,1224,1224,0
|
|
20241029,095200,29916504,1224,1224,1224,1224,1597
|
|
20241029,095100,27961776,1225,1225,1225,1225,0
|
|
20241029,095000,27961776,1225,1225,1225,1225,1393
|
|
20241029,094900,26255351,1225,1225,1225,1225,0
|
|
20241029,094800,26255351,1225,1226,1226,1225,4000
|
|
20241029,094700,21355040,1227,1227,1227,1227,10
|
|
20241029,094600,21342770,1227,1227,1227,1227,0
|
|
20241029,094500,21342770,1227,1227,1227,1227,0
|
|
20241029,094400,21342770,1227,1227,1227,1227,5
|
|
20241029,094300,21336635,1228,1228,1228,1228,0
|
|
20241029,094200,21336635,1228,1228,1228,1228,0
|
|
20241029,094100,21336635,1228,1228,1228,1228,0
|
|
20241029,094000,21336635,1228,1228,1228,1228,0
|
|
20241029,093900,21336635,1228,1228,1228,1228,0
|
|
20241029,093800,21336635,1228,1228,1228,1228,0
|
|
20241029,093700,21336635,1228,1228,1228,1228,0
|
|
20241029,093600,21336635,1228,1228,1228,1228,0
|
|
20241029,093500,21336635,1228,1227,1228,1227,232
|
|
20241029,093400,21051937,1227,1228,1228,1227,15
|
|
20241029,093300,21033519,1228,1228,1228,1228,17
|
|
20241029,093200,21012643,1229,1229,1229,1229,0
|
|
20241029,093100,21012643,1229,1229,1229,1229,1
|
|
20241029,093000,21011414,1228,1230,1230,1228,21
|
|
20241029,092900,20985586,1226,1226,1226,1226,3
|
|
20241029,092800,20981908,1230,1230,1230,1230,0
|
|
20241029,092700,20981908,1230,1230,1230,1230,0
|
|
20241029,092600,20981908,1230,1230,1230,1230,0
|
|
20241029,092500,20981908,1230,1230,1230,1230,0
|
|
20241029,092400,20981908,1230,1230,1230,1230,0
|
|
20241029,092300,20981908,1230,1230,1230,1230,37
|
|
20241029,092200,20936398,1230,1230,1230,1230,0
|
|
20241029,092100,20936398,1230,1230,1230,1230,0
|
|
20241029,092000,20936398,1230,1230,1230,1230,0
|
|
20241029,091900,20936398,1230,1230,1230,1230,0
|
|
20241029,091800,20936398,1230,1230,1230,1230,500
|
|
20241029,091700,20321398,1230,1230,1230,1230,0
|
|
20241029,091600,20321398,1230,1230,1230,1230,1
|
|
20241029,091500,20320168,1225,1225,1225,1225,0
|
|
20241029,091400,20320168,1225,1227,1227,1225,7477
|
|
20241029,091300,11150378,1228,1228,1228,1228,49
|
|
20241029,091200,11090206,1228,1228,1228,1228,2
|
|
20241029,091100,11087750,1230,1230,1230,1230,0
|
|
20241029,091000,11087750,1230,1230,1230,1230,60
|
|
20241029,090900,11013950,1230,1233,1233,1230,5502
|
|
20241029,090800,4246484,1234,1234,1234,1234,0
|
|
20241029,090700,4246484,1234,1234,1234,1234,0
|
|
20241029,090600,4246484,1234,1234,1234,1234,0
|
|
20241029,090500,4246484,1234,1230,1234,1230,192
|
|
20241029,090400,4009820,1230,1230,1230,1230,0
|
|
20241029,090300,4009820,1230,1231,1231,1230,3000
|
|
20241029,090200,319800,1230,1230,1230,1230,0
|
|
20241029,090100,319800,1230,1230,1230,1230,0
|
|
20241029,090000,319800,1230,1230,1230,1230,260
|