650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,194700,127719356,1603,1603,1603,1603,4622
|
|
20241023,194600,127719356,1603,1603,1603,1603,0
|
|
20241023,194500,127719356,1603,1603,1603,1603,0
|
|
20241023,194400,127719356,1603,1603,1603,1603,0
|
|
20241023,194300,127719356,1603,1603,1603,1603,0
|
|
20241023,194200,127719356,1603,1603,1603,1603,0
|
|
20241023,194100,127719356,1603,1603,1603,1603,0
|
|
20241023,194000,127719356,1603,1603,1603,1603,0
|
|
20241023,193900,127719356,1603,1603,1603,1603,0
|
|
20241023,193800,127719356,1603,1603,1603,1603,0
|
|
20241023,193700,127719356,1603,1603,1603,1603,0
|
|
20241023,193600,127719356,1603,1603,1603,1603,0
|
|
20241023,193500,127719356,1603,1603,1603,1603,0
|
|
20241023,193400,127719356,1603,1603,1603,1603,0
|
|
20241023,193300,127719356,1603,1603,1603,1603,0
|
|
20241023,193200,127719356,1603,1603,1603,1603,0
|
|
20241023,193100,127719356,1603,1603,1603,1603,0
|
|
20241023,193000,127719356,1603,1603,1603,1603,0
|
|
20241023,192900,127719356,1603,1603,1603,1603,0
|
|
20241023,192800,127719356,1603,1603,1603,1603,0
|
|
20241023,192700,127719356,1603,1603,1603,1603,0
|
|
20241023,192600,127719356,1603,1603,1603,1603,0
|
|
20241023,192500,127719356,1603,1603,1603,1603,0
|
|
20241023,192400,127719356,1603,1603,1603,1603,0
|
|
20241023,192300,127719356,1603,1603,1603,1603,0
|
|
20241023,192200,127719356,1603,1603,1603,1603,0
|
|
20241023,192100,127719356,1603,1603,1603,1603,0
|
|
20241023,192000,127719356,1603,1603,1603,1603,0
|
|
20241023,191900,127719356,1603,1603,1603,1603,0
|
|
20241023,191800,127719356,1603,1603,1603,1603,0
|
|
20241023,191700,127719356,1603,1603,1603,1603,4622
|
|
20241023,191600,127719356,1603,1603,1603,1603,0
|
|
20241023,191500,127719356,1603,1603,1603,1603,0
|
|
20241023,191400,127719356,1603,1603,1603,1603,0
|
|
20241023,191300,127719356,1603,1603,1603,1603,0
|
|
20241023,191200,127719356,1603,1603,1603,1603,0
|
|
20241023,191100,127719356,1603,1603,1603,1603,0
|
|
20241023,191000,127719356,1603,1603,1603,1603,0
|
|
20241023,190900,127719356,1603,1603,1603,1603,0
|
|
20241023,190800,127719356,1603,1603,1603,1603,0
|
|
20241023,190700,127719356,1603,1603,1603,1603,0
|
|
20241023,190600,127719356,1603,1603,1603,1603,0
|
|
20241023,190500,127719356,1603,1603,1603,1603,0
|
|
20241023,190400,127719356,1603,1603,1603,1603,0
|
|
20241023,190300,127719356,1603,1603,1603,1603,0
|
|
20241023,190200,127719356,1603,1603,1603,1603,0
|
|
20241023,190100,127719356,1603,1603,1603,1603,0
|
|
20241023,190000,127719356,1603,1603,1603,1603,0
|
|
20241023,185900,127719356,1603,1603,1603,1603,0
|
|
20241023,185800,127719356,1603,1603,1603,1603,0
|
|
20241023,185700,127719356,1603,1603,1603,1603,0
|
|
20241023,185600,127719356,1603,1603,1603,1603,0
|
|
20241023,185500,127719356,1603,1603,1603,1603,0
|
|
20241023,185400,127719356,1603,1603,1603,1603,0
|
|
20241023,185300,127719356,1603,1603,1603,1603,0
|
|
20241023,185200,127719356,1603,1603,1603,1603,0
|
|
20241023,185100,127719356,1603,1603,1603,1603,0
|
|
20241023,185000,127719356,1603,1603,1603,1603,0
|
|
20241023,184900,127719356,1603,1603,1603,1603,0
|
|
20241023,184800,127719356,1603,1603,1603,1603,0
|
|
20241023,184700,127719356,1603,1603,1603,1603,4622
|
|
20241023,184600,127719356,1603,1603,1603,1603,0
|
|
20241023,184500,127719356,1603,1603,1603,1603,0
|
|
20241023,184400,127719356,1603,1603,1603,1603,0
|
|
20241023,184300,127719356,1603,1603,1603,1603,0
|
|
20241023,184200,127719356,1603,1603,1603,1603,0
|
|
20241023,184100,127719356,1603,1603,1603,1603,0
|
|
20241023,184000,127719356,1603,1603,1603,1603,0
|
|
20241023,183900,127719356,1603,1603,1603,1603,0
|
|
20241023,183800,127719356,1603,1603,1603,1603,0
|
|
20241023,183700,127719356,1603,1603,1603,1603,0
|
|
20241023,183600,127719356,1603,1603,1603,1603,0
|
|
20241023,183500,127719356,1603,1603,1603,1603,0
|
|
20241023,183400,127719356,1603,1603,1603,1603,0
|
|
20241023,183300,127719356,1603,1603,1603,1603,0
|
|
20241023,183200,127719356,1603,1603,1603,1603,0
|
|
20241023,183100,127719356,1603,1603,1603,1603,0
|
|
20241023,183000,127719356,1603,1603,1603,1603,0
|
|
20241023,182900,127719356,1603,1603,1603,1603,0
|
|
20241023,182800,127719356,1603,1603,1603,1603,0
|
|
20241023,182700,127719356,1603,1603,1603,1603,0
|
|
20241023,182600,127719356,1603,1603,1603,1603,0
|
|
20241023,182500,127719356,1603,1603,1603,1603,0
|
|
20241023,182400,127719356,1603,1603,1603,1603,0
|
|
20241023,182300,127719356,1603,1603,1603,1603,0
|
|
20241023,182200,127719356,1603,1603,1603,1603,0
|
|
20241023,182100,127719356,1603,1603,1603,1603,0
|
|
20241023,182000,127719356,1603,1603,1603,1603,0
|
|
20241023,181900,127719356,1603,1603,1603,1603,0
|
|
20241023,181800,127719356,1603,1603,1603,1603,0
|
|
20241023,181700,127719356,1603,1603,1603,1603,4622
|
|
20241023,181600,127719356,1603,1603,1603,1603,0
|
|
20241023,181500,127719356,1603,1603,1603,1603,0
|
|
20241023,181400,127719356,1603,1603,1603,1603,0
|
|
20241023,181300,127719356,1603,1603,1603,1603,0
|
|
20241023,181200,127719356,1603,1603,1603,1603,0
|
|
20241023,181100,127719356,1603,1603,1603,1603,0
|
|
20241023,181000,127719356,1603,1603,1603,1603,0
|
|
20241023,180900,127719356,1603,1603,1603,1603,0
|
|
20241023,180800,127719356,1603,1603,1603,1603,0
|
|
20241023,180700,127719356,1603,1603,1603,1603,0
|
|
20241023,180600,127719356,1603,1603,1603,1603,0
|
|
20241023,180500,127719356,1603,1603,1603,1603,0
|
|
20241023,180400,127719356,1603,1603,1603,1603,0
|
|
20241023,180300,127719356,1603,1603,1603,1603,0
|
|
20241023,180200,127719356,1603,1603,1603,1603,0
|
|
20241023,180100,127719356,1603,1603,1603,1603,0
|
|
20241023,180000,127719356,1603,1603,1603,1603,0
|
|
20241023,175900,127719356,1603,1603,1603,1603,0
|
|
20241023,175800,127719356,1603,1603,1603,1603,0
|
|
20241023,175700,127719356,1603,1603,1603,1603,0
|
|
20241023,175600,127719356,1603,1603,1603,1603,0
|
|
20241023,175500,127719356,1603,1603,1603,1603,0
|
|
20241023,175400,127719356,1603,1603,1603,1603,0
|
|
20241023,175300,127719356,1603,1603,1603,1603,0
|
|
20241023,175200,127719356,1603,1603,1603,1603,0
|
|
20241023,175100,127719356,1603,1603,1603,1603,0
|
|
20241023,175000,127719356,1603,1603,1603,1603,0
|
|
20241023,174900,127719356,1603,1603,1603,1603,0
|
|
20241023,174800,127719356,1603,1603,1603,1603,0
|
|
20241023,174700,127719356,1603,1603,1603,1603,4622
|
|
20241023,174600,127719356,1603,1603,1603,1603,0
|
|
20241023,174500,127719356,1603,1603,1603,1603,0
|
|
20241023,174400,127719356,1603,1603,1603,1603,0
|
|
20241023,174300,127719356,1603,1603,1603,1603,0
|
|
20241023,174200,127719356,1603,1603,1603,1603,0
|
|
20241023,174100,127719356,1603,1603,1603,1603,0
|
|
20241023,174000,127719356,1603,1603,1603,1603,0
|
|
20241023,173900,127719356,1603,1603,1603,1603,0
|
|
20241023,173800,127719356,1603,1603,1603,1603,0
|
|
20241023,173700,127719356,1603,1603,1603,1603,0
|
|
20241023,173600,127719356,1603,1603,1603,1603,0
|
|
20241023,173500,127719356,1603,1603,1603,1603,0
|
|
20241023,173400,127719356,1603,1603,1603,1603,0
|
|
20241023,173300,127719356,1603,1603,1603,1603,0
|
|
20241023,173200,127719356,1603,1603,1603,1603,0
|
|
20241023,173100,127719356,1603,1603,1603,1603,0
|
|
20241023,173000,127719356,1603,1603,1603,1603,0
|
|
20241023,172900,127719356,1603,1603,1603,1603,0
|
|
20241023,172800,127719356,1603,1603,1603,1603,0
|
|
20241023,172700,127719356,1603,1603,1603,1603,0
|
|
20241023,172600,127719356,1603,1603,1603,1603,0
|
|
20241023,172500,127719356,1603,1603,1603,1603,0
|
|
20241023,172400,127719356,1603,1603,1603,1603,0
|
|
20241023,172300,127719356,1603,1603,1603,1603,0
|
|
20241023,172200,127719356,1603,1603,1603,1603,0
|
|
20241023,172100,127719356,1603,1603,1603,1603,0
|
|
20241023,172000,127719356,1603,1603,1603,1603,0
|
|
20241023,171900,127719356,1603,1603,1603,1603,0
|
|
20241023,171800,127719356,1603,1603,1603,1603,0
|
|
20241023,171700,127719356,1603,1603,1603,1603,4622
|
|
20241023,171600,127719356,1603,1603,1603,1603,0
|
|
20241023,171500,127719356,1603,1603,1603,1603,0
|
|
20241023,171400,127719356,1603,1603,1603,1603,0
|
|
20241023,171300,127719356,1603,1603,1603,1603,0
|
|
20241023,171200,127719356,1603,1603,1603,1603,0
|
|
20241023,171100,127719356,1603,1603,1603,1603,0
|
|
20241023,171000,127719356,1603,1603,1603,1603,0
|
|
20241023,170900,127719356,1603,1603,1603,1603,0
|
|
20241023,170800,127719356,1603,1603,1603,1603,0
|
|
20241023,170700,127719356,1603,1603,1603,1603,0
|
|
20241023,170600,127719356,1603,1603,1603,1603,0
|
|
20241023,170500,127719356,1603,1603,1603,1603,0
|
|
20241023,170400,127719356,1603,1603,1603,1603,0
|
|
20241023,170300,127719356,1603,1603,1603,1603,0
|
|
20241023,170200,127719356,1603,1603,1603,1603,0
|
|
20241023,170100,127719356,1603,1603,1603,1603,0
|
|
20241023,170000,127719356,1603,1603,1603,1603,0
|
|
20241023,165900,127719356,1603,1603,1603,1603,0
|
|
20241023,165800,127719356,1603,1603,1603,1603,0
|
|
20241023,165700,127719356,1603,1603,1603,1603,0
|
|
20241023,165600,127719356,1603,1603,1603,1603,0
|
|
20241023,165500,127719356,1603,1603,1603,1603,0
|
|
20241023,165400,127719356,1603,1603,1603,1603,0
|
|
20241023,165300,127719356,1603,1603,1603,1603,0
|
|
20241023,165200,127719356,1603,1603,1603,1603,0
|
|
20241023,165100,127719356,1603,1603,1603,1603,0
|
|
20241023,165000,127719356,1603,1603,1603,1603,0
|
|
20241023,164900,127719356,1603,1603,1603,1603,0
|
|
20241023,164800,127719356,1603,1603,1603,1603,0
|
|
20241023,164700,127719356,1603,1603,1603,1603,4622
|
|
20241023,164600,127719356,1603,1603,1603,1603,0
|
|
20241023,164500,127719356,1603,1603,1603,1603,0
|
|
20241023,164400,127719356,1603,1603,1603,1603,0
|
|
20241023,164300,127719356,1603,1603,1603,1603,0
|
|
20241023,164200,127719356,1603,1603,1603,1603,0
|
|
20241023,164100,127719356,1603,1603,1603,1603,0
|
|
20241023,164000,127719356,1603,1603,1603,1603,0
|
|
20241023,163900,127719356,1603,1603,1603,1603,0
|
|
20241023,163800,127719356,1603,1603,1603,1603,0
|
|
20241023,163700,127719356,1603,1603,1603,1603,0
|
|
20241023,163600,127719356,1603,1603,1603,1603,0
|
|
20241023,163500,127719356,1603,1603,1603,1603,0
|
|
20241023,163400,127719356,1603,1603,1603,1603,0
|
|
20241023,163300,127719356,1603,1603,1603,1603,0
|
|
20241023,163200,127719356,1603,1603,1603,1603,0
|
|
20241023,163100,127719356,1603,1603,1603,1603,0
|
|
20241023,163000,127719356,1603,1603,1603,1603,0
|
|
20241023,162900,127719356,1603,1603,1603,1603,0
|
|
20241023,162800,127719356,1603,1603,1603,1603,0
|
|
20241023,162700,127719356,1603,1603,1603,1603,0
|
|
20241023,162600,127719356,1603,1603,1603,1603,0
|
|
20241023,162500,127719356,1603,1603,1603,1603,0
|
|
20241023,162400,127719356,1603,1603,1603,1603,0
|
|
20241023,162300,127719356,1603,1603,1603,1603,0
|
|
20241023,162200,127719356,1603,1603,1603,1603,0
|
|
20241023,162100,127719356,1603,1603,1603,1603,0
|
|
20241023,162000,127719356,1603,1603,1603,1603,0
|
|
20241023,161900,127719356,1603,1603,1603,1603,0
|
|
20241023,161800,127719356,1603,1603,1603,1603,0
|
|
20241023,161700,127719356,1603,1603,1603,1603,4622
|
|
20241023,161600,127719356,1603,1603,1603,1603,0
|
|
20241023,161500,127719356,1603,1603,1603,1603,0
|
|
20241023,161400,127719356,1603,1603,1603,1603,0
|
|
20241023,161300,127719356,1603,1603,1603,1603,0
|
|
20241023,161200,127719356,1603,1603,1603,1603,0
|
|
20241023,161100,127719356,1603,1603,1603,1603,0
|
|
20241023,161000,127719356,1603,1603,1603,1603,0
|
|
20241023,160900,127719356,1603,1603,1603,1603,0
|
|
20241023,160800,127719356,1603,1603,1603,1603,0
|
|
20241023,160700,127719356,1603,1603,1603,1603,0
|
|
20241023,160600,127719356,1603,1603,1603,1603,0
|
|
20241023,160500,127719356,1603,1603,1603,1603,0
|
|
20241023,160400,127719356,1603,1603,1603,1603,0
|
|
20241023,160300,127719356,1603,1603,1603,1603,0
|
|
20241023,160200,127719356,1603,1603,1603,1603,0
|
|
20241023,160100,127719356,1603,1603,1603,1603,0
|
|
20241023,160000,127719356,1603,1603,1603,1603,0
|
|
20241023,155900,127719356,1603,1603,1603,1603,0
|
|
20241023,155800,127719356,1603,1603,1603,1603,0
|
|
20241023,155700,127719356,1603,1603,1603,1603,0
|
|
20241023,155600,127719356,1603,1603,1603,1603,0
|
|
20241023,155500,127719356,1603,1603,1603,1603,0
|
|
20241023,155400,127719356,1603,1603,1603,1603,0
|
|
20241023,155300,127719356,1603,1603,1603,1603,0
|
|
20241023,155200,127719356,1603,1603,1603,1603,0
|
|
20241023,155100,127719356,1603,1603,1603,1603,0
|
|
20241023,155000,127719356,1603,1603,1603,1603,0
|
|
20241023,154900,127719356,1603,1603,1603,1603,0
|
|
20241023,154800,127719356,1603,1603,1603,1603,0
|
|
20241023,154700,127719356,1603,1603,1603,1603,4622
|
|
20241023,154600,127719356,1603,1603,1603,1603,0
|
|
20241023,154500,127719356,1603,1603,1603,1603,0
|
|
20241023,154400,127719356,1603,1603,1603,1603,0
|
|
20241023,154300,127719356,1603,1603,1603,1603,0
|
|
20241023,154200,127719356,1603,1603,1603,1603,0
|
|
20241023,154100,127719356,1603,1603,1603,1603,0
|
|
20241023,154000,127719356,1603,1603,1603,1603,0
|
|
20241023,153900,127719356,1603,1603,1603,1603,0
|
|
20241023,153800,127719356,1603,1603,1603,1603,0
|
|
20241023,153700,127719356,1603,1603,1603,1603,0
|
|
20241023,153600,127719356,1603,1603,1603,1603,0
|
|
20241023,153500,127719356,1603,1603,1603,1603,0
|
|
20241023,153400,127719356,1603,1603,1603,1603,0
|
|
20241023,153300,127719356,1603,1603,1603,1603,0
|
|
20241023,153200,127719356,1603,1603,1603,1603,0
|
|
20241023,153100,127719356,1603,1603,1603,1603,0
|
|
20241023,153000,127719356,1603,1603,1603,1603,4622
|
|
20241023,152900,120310290,1609,1609,1609,1609,0
|
|
20241023,152800,120310290,1609,1609,1609,1609,0
|
|
20241023,152700,120310290,1609,1609,1609,1609,0
|
|
20241023,152600,120310290,1609,1609,1609,1609,0
|
|
20241023,152500,120310290,1609,1609,1609,1609,0
|
|
20241023,152400,120310290,1609,1609,1609,1609,0
|
|
20241023,152300,120310290,1609,1609,1609,1609,0
|
|
20241023,152200,120310290,1609,1609,1609,1609,0
|
|
20241023,152100,120310290,1609,1609,1609,1609,0
|
|
20241023,152000,120310290,1609,1609,1609,1609,0
|
|
20241023,151900,120310290,1609,1610,1610,1609,51
|
|
20241023,151800,120228230,1610,1610,1610,1610,9
|
|
20241023,151700,120213740,1611,1611,1611,1611,0
|
|
20241023,151600,120213740,1611,1611,1611,1611,0
|
|
20241023,151500,120213740,1611,1611,1611,1611,213
|
|
20241023,151400,119870597,1612,1612,1612,1612,0
|
|
20241023,151300,119870597,1612,1612,1612,1612,0
|
|
20241023,151200,119870597,1612,1612,1612,1612,0
|
|
20241023,151100,119870597,1612,1613,1613,1612,61
|
|
20241023,151000,119772254,1614,1615,1615,1614,309
|
|
20241023,150900,119273362,1616,1616,1616,1616,2
|
|
20241023,150800,119270130,1615,1615,1615,1615,0
|
|
20241023,150700,119270130,1615,1615,1615,1615,65
|
|
20241023,150600,119165155,1615,1615,1615,1615,0
|
|
20241023,150500,119165155,1615,1615,1615,1615,11
|
|
20241023,150400,119147390,1618,1618,1618,1618,0
|
|
20241023,150300,119147390,1618,1618,1618,1618,1
|
|
20241023,150200,119145772,1616,1616,1616,1616,20
|
|
20241023,150100,119113452,1615,1615,1615,1615,20
|
|
20241023,150000,119081152,1615,1616,1616,1615,56
|
|
20241023,145900,118990706,1619,1619,1619,1619,0
|
|
20241023,145800,118990706,1619,1619,1619,1619,3
|
|
20241023,145700,118985849,1619,1619,1619,1619,0
|
|
20241023,145600,118985849,1619,1619,1619,1619,0
|
|
20241023,145500,118985849,1619,1619,1619,1619,0
|
|
20241023,145400,118985849,1619,1619,1619,1619,0
|
|
20241023,145300,118985849,1619,1619,1619,1619,0
|
|
20241023,145200,118985849,1619,1619,1619,1619,100
|
|
20241023,145100,118823949,1619,1619,1619,1619,0
|
|
20241023,145000,118823949,1619,1619,1619,1619,0
|
|
20241023,144900,118823949,1619,1619,1619,1619,0
|
|
20241023,144800,118823949,1619,1619,1619,1619,0
|
|
20241023,144700,118823949,1619,1619,1619,1619,0
|
|
20241023,144600,118823949,1619,1619,1619,1619,0
|
|
20241023,144500,118823949,1619,1619,1619,1619,0
|
|
20241023,144400,118823949,1619,1619,1619,1619,678
|
|
20241023,144300,117726267,1619,1614,1619,1614,1252
|
|
20241023,144200,115700668,1610,1610,1610,1610,0
|
|
20241023,144100,115700668,1610,1610,1610,1610,0
|
|
20241023,144000,115700668,1610,1613,1613,1610,473
|
|
20241023,143900,114938801,1614,1614,1614,1614,12
|
|
20241023,143800,114919433,1614,1614,1614,1614,1
|
|
20241023,143700,114917819,1614,1614,1614,1614,1
|
|
20241023,143600,114916205,1611,1611,1611,1611,0
|
|
20241023,143500,114916205,1611,1611,1611,1611,1500
|
|
20241023,143400,112499705,1612,1614,1614,1612,21
|
|
20241023,143300,112465813,1614,1613,1614,1613,3
|
|
20241023,143200,112460973,1614,1613,1614,1613,541
|
|
20241023,143100,111588335,1613,1613,1613,1613,2
|
|
20241023,143000,111585109,1613,1613,1613,1613,1
|
|
20241023,142900,111583496,1613,1613,1613,1613,3
|
|
20241023,142800,111578657,1613,1613,1613,1613,0
|
|
20241023,142700,111578657,1613,1613,1613,1613,50
|
|
20241023,142600,111498007,1613,1613,1613,1613,0
|
|
20241023,142500,111498007,1613,1613,1613,1613,2
|
|
20241023,142400,111494781,1613,1613,1613,1613,0
|
|
20241023,142300,111494781,1613,1613,1613,1613,2
|
|
20241023,142200,111491555,1613,1613,1613,1613,0
|
|
20241023,142100,111491555,1613,1613,1613,1613,0
|
|
20241023,142000,111491555,1613,1613,1613,1613,0
|
|
20241023,141900,111491555,1613,1612,1613,1612,1068
|
|
20241023,141800,109769891,1611,1611,1611,1611,0
|
|
20241023,141700,109769891,1611,1611,1611,1611,0
|
|
20241023,141600,109769891,1611,1611,1611,1611,0
|
|
20241023,141500,109769891,1611,1611,1611,1611,1
|
|
20241023,141400,109768280,1612,1612,1612,1612,0
|
|
20241023,141300,109768280,1612,1612,1612,1612,0
|
|
20241023,141200,109768280,1612,1612,1612,1612,0
|
|
20241023,141100,109768280,1612,1612,1612,1612,0
|
|
20241023,141000,109768280,1612,1612,1612,1612,0
|
|
20241023,140900,109768280,1612,1612,1612,1612,1
|
|
20241023,140800,109766668,1612,1612,1612,1612,0
|
|
20241023,140700,109766668,1612,1612,1612,1612,0
|
|
20241023,140600,109766668,1612,1612,1612,1612,3
|
|
20241023,140500,109761832,1612,1612,1612,1612,127
|
|
20241023,140400,109557108,1612,1612,1612,1612,3
|
|
20241023,140300,109552272,1612,1612,1612,1612,0
|
|
20241023,140200,109552272,1612,1612,1612,1612,6
|
|
20241023,140100,109542600,1613,1613,1613,1613,0
|
|
20241023,140000,109542600,1613,1613,1613,1613,0
|
|
20241023,135900,109542600,1613,1613,1613,1613,0
|
|
20241023,135800,109542600,1613,1613,1613,1613,0
|
|
20241023,135700,109542600,1613,1613,1613,1613,0
|
|
20241023,135600,109542600,1613,1613,1613,1613,0
|
|
20241023,135500,109542600,1613,1613,1613,1613,0
|
|
20241023,135400,109542600,1613,1613,1613,1613,0
|
|
20241023,135300,109542600,1613,1613,1613,1613,0
|
|
20241023,135200,109542600,1613,1613,1613,1613,0
|
|
20241023,135100,109542600,1613,1613,1613,1613,30
|
|
20241023,135000,109494210,1613,1613,1613,1613,0
|
|
20241023,134900,109494210,1613,1613,1613,1613,2
|
|
20241023,134800,109490984,1613,1613,1613,1613,3
|
|
20241023,134700,109486145,1613,1613,1613,1613,0
|
|
20241023,134600,109486145,1613,1613,1613,1613,0
|
|
20241023,134500,109486145,1613,1611,1613,1611,15
|
|
20241023,134400,109461973,1612,1613,1613,1612,2
|
|
20241023,134300,109458748,1613,1613,1613,1613,0
|
|
20241023,134200,109458748,1613,1613,1613,1613,16
|
|
20241023,134100,109432940,1613,1613,1613,1613,2
|
|
20241023,134000,109429714,1613,1612,1613,1612,12
|
|
20241023,133900,109410368,1613,1613,1613,1613,10
|
|
20241023,133800,109394238,1613,1613,1613,1613,5
|
|
20241023,133700,109386173,1613,1613,1613,1613,14
|
|
20241023,133600,109363591,1613,1613,1613,1613,0
|
|
20241023,133500,109363591,1613,1612,1613,1612,6
|
|
20241023,133400,109353914,1613,1612,1613,1612,19
|
|
20241023,133300,109323278,1611,1611,1611,1611,98
|
|
20241023,133200,109165400,1611,1611,1611,1611,11
|
|
20241023,133100,109147679,1611,1610,1611,1610,5
|
|
20241023,133000,109139628,1610,1610,1610,1610,222
|
|
20241023,132900,108782208,1610,1610,1610,1610,0
|
|
20241023,132800,108782208,1610,1610,1610,1610,9
|
|
20241023,132700,108767718,1610,1610,1610,1610,0
|
|
20241023,132600,108767718,1610,1610,1610,1610,0
|
|
20241023,132500,108767718,1610,1610,1610,1610,0
|
|
20241023,132400,108767718,1610,1610,1610,1610,0
|
|
20241023,132300,108767718,1610,1610,1610,1610,0
|
|
20241023,132200,108767718,1610,1610,1610,1610,0
|
|
20241023,132100,108767718,1610,1609,1610,1609,23
|
|
20241023,132000,108730702,1609,1609,1609,1609,1
|
|
20241023,131900,108729093,1608,1608,1608,1608,1
|
|
20241023,131800,108727485,1609,1609,1609,1609,1
|
|
20241023,131700,108725876,1607,1607,1607,1607,0
|
|
20241023,131600,108725876,1607,1607,1607,1607,0
|
|
20241023,131500,108725876,1607,1607,1607,1607,0
|
|
20241023,131400,108725876,1607,1607,1607,1607,762
|
|
20241023,131300,107501342,1609,1609,1609,1609,118
|
|
20241023,131200,107311480,1609,1609,1609,1609,0
|
|
20241023,131100,107311480,1609,1609,1609,1609,0
|
|
20241023,131000,107311480,1609,1607,1609,1607,871
|
|
20241023,130900,105911749,1609,1609,1609,1609,0
|
|
20241023,130800,105911749,1609,1609,1609,1609,0
|
|
20241023,130700,105911749,1609,1609,1609,1609,0
|
|
20241023,130600,105911749,1609,1609,1609,1609,0
|
|
20241023,130500,105911749,1609,1609,1609,1609,1
|
|
20241023,130400,105910140,1605,1604,1605,1604,174
|
|
20241023,130300,105631041,1604,1605,1605,1604,156
|
|
20241023,130200,105380811,1605,1605,1605,1605,400
|
|
20241023,130100,104738811,1608,1608,1608,1608,0
|
|
20241023,130000,104738811,1608,1609,1609,1608,3
|
|
20241023,125900,104733986,1609,1609,1609,1609,0
|
|
20241023,125800,104733986,1609,1609,1609,1609,7
|
|
20241023,125700,104722723,1610,1610,1610,1610,0
|
|
20241023,125600,104722723,1610,1610,1610,1610,0
|
|
20241023,125500,104722723,1610,1610,1610,1610,0
|
|
20241023,125400,104722723,1610,1610,1610,1610,1
|
|
20241023,125300,104721113,1609,1609,1609,1609,0
|
|
20241023,125200,104721113,1609,1609,1609,1609,265
|
|
20241023,125100,104294728,1609,1609,1609,1609,2
|
|
20241023,125000,104291510,1609,1609,1609,1609,4
|
|
20241023,124900,104285074,1605,1605,1605,1605,0
|
|
20241023,124800,104285074,1605,1605,1605,1605,0
|
|
20241023,124700,104285074,1605,1605,1605,1605,0
|
|
20241023,124600,104285074,1605,1607,1607,1605,5100
|
|
20241023,124500,96099530,1611,1610,1611,1610,19
|
|
20241023,124400,96068932,1607,1607,1607,1607,310
|
|
20241023,124300,95570762,1607,1610,1610,1607,1260
|
|
20241023,124200,93545785,1611,1611,1611,1611,0
|
|
20241023,124100,93545785,1611,1611,1611,1611,1
|
|
20241023,124000,93544174,1611,1611,1611,1611,0
|
|
20241023,123900,93544174,1611,1611,1611,1611,0
|
|
20241023,123800,93544174,1611,1611,1611,1611,3
|
|
20241023,123700,93539341,1611,1611,1611,1611,0
|
|
20241023,123600,93539341,1611,1611,1611,1611,0
|
|
20241023,123500,93539341,1611,1611,1611,1611,1
|
|
20241023,123400,93537730,1611,1611,1611,1611,3
|
|
20241023,123300,93532897,1611,1611,1611,1611,6
|
|
20241023,123200,93523231,1611,1609,1611,1609,50
|
|
20241023,123100,93442779,1609,1610,1610,1609,186
|
|
20241023,123000,93143442,1611,1611,1611,1611,1
|
|
20241023,122900,93141831,1611,1611,1611,1611,23
|
|
20241023,122800,93104778,1611,1611,1611,1611,1
|
|
20241023,122700,93103167,1611,1611,1611,1611,98
|
|
20241023,122600,92945289,1611,1611,1611,1611,82
|
|
20241023,122500,92813187,1611,1611,1611,1611,0
|
|
20241023,122400,92813187,1611,1611,1611,1611,188
|
|
20241023,122300,92510319,1611,1611,1611,1611,0
|
|
20241023,122200,92510319,1611,1611,1611,1611,0
|
|
20241023,122100,92510319,1611,1611,1611,1611,1
|
|
20241023,122000,92508708,1612,1612,1612,1612,1640
|
|
20241023,121900,89865028,1612,1612,1612,1612,0
|
|
20241023,121800,89865028,1612,1612,1612,1612,0
|
|
20241023,121700,89865028,1612,1612,1612,1612,80
|
|
20241023,121600,89736068,1613,1613,1613,1613,0
|
|
20241023,121500,89736068,1613,1613,1613,1613,250
|
|
20241023,121400,89332818,1613,1613,1613,1613,0
|
|
20241023,121300,89332818,1613,1613,1613,1613,0
|
|
20241023,121200,89332818,1613,1613,1613,1613,0
|
|
20241023,121100,89332818,1613,1613,1613,1613,0
|
|
20241023,121000,89332818,1613,1613,1613,1613,0
|
|
20241023,120900,89332818,1613,1613,1613,1613,0
|
|
20241023,120800,89332818,1613,1613,1613,1613,0
|
|
20241023,120700,89332818,1613,1612,1613,1612,4
|
|
20241023,120600,89326369,1612,1612,1612,1612,0
|
|
20241023,120500,89326369,1612,1612,1612,1612,0
|
|
20241023,120400,89326369,1612,1612,1612,1612,20
|
|
20241023,120300,89294129,1612,1612,1612,1612,0
|
|
20241023,120200,89294129,1612,1612,1612,1612,0
|
|
20241023,120100,89294129,1612,1612,1612,1612,0
|
|
20241023,120000,89294129,1612,1612,1612,1612,0
|
|
20241023,115900,89294129,1612,1613,1613,1612,9
|
|
20241023,115800,89279619,1612,1612,1612,1612,0
|
|
20241023,115700,89279619,1612,1612,1612,1612,20
|
|
20241023,115600,89247379,1612,1612,1612,1612,146
|
|
20241023,115500,89012027,1612,1612,1612,1612,0
|
|
20241023,115400,89012027,1612,1612,1612,1612,0
|
|
20241023,115300,89012027,1612,1612,1612,1612,1
|
|
20241023,115200,89010415,1611,1611,1611,1611,1
|
|
20241023,115100,89008804,1611,1611,1611,1611,0
|
|
20241023,115000,89008804,1611,1611,1611,1611,0
|
|
20241023,114900,89008804,1611,1611,1611,1611,30
|
|
20241023,114800,88960474,1611,1611,1611,1611,60
|
|
20241023,114700,88863814,1611,1611,1611,1611,20
|
|
20241023,114600,88831594,1610,1610,1610,1610,0
|
|
20241023,114500,88831594,1610,1610,1610,1610,10
|
|
20241023,114400,88815494,1610,1610,1610,1610,27
|
|
20241023,114300,88772024,1609,1609,1609,1609,0
|
|
20241023,114200,88772024,1609,1609,1609,1609,0
|
|
20241023,114100,88772024,1609,1609,1609,1609,0
|
|
20241023,114000,88772024,1609,1609,1609,1609,0
|
|
20241023,113900,88772024,1609,1609,1609,1609,0
|
|
20241023,113800,88772024,1609,1609,1609,1609,0
|
|
20241023,113700,88772024,1609,1609,1609,1609,0
|
|
20241023,113600,88772024,1609,1613,1613,1609,50
|
|
20241023,113500,88691433,1612,1612,1612,1612,1
|
|
20241023,113400,88689821,1615,1615,1615,1615,0
|
|
20241023,113300,88689821,1615,1615,1615,1615,1
|
|
20241023,113200,88688206,1614,1610,1614,1610,32
|
|
20241023,113100,88636610,1610,1610,1610,1610,5
|
|
20241023,113000,88628560,1610,1610,1610,1610,36
|
|
20241023,112900,88570600,1610,1610,1610,1610,30
|
|
20241023,112800,88522300,1610,1610,1610,1610,1
|
|
20241023,112700,88520690,1610,1607,1610,1607,1756
|
|
20241023,112600,85694964,1607,1607,1607,1607,0
|
|
20241023,112500,85694964,1607,1604,1607,1604,1049
|
|
20241023,112400,84012349,1604,1604,1604,1604,0
|
|
20241023,112300,84012349,1604,1604,1604,1604,0
|
|
20241023,112200,84012349,1604,1604,1604,1604,0
|
|
20241023,112100,84012349,1604,1604,1604,1604,0
|
|
20241023,112000,84012349,1604,1604,1604,1604,17
|
|
20241023,111900,83985081,1604,1604,1604,1604,1
|
|
20241023,111800,83983477,1604,1604,1604,1604,0
|
|
20241023,111700,83983477,1604,1604,1604,1604,3
|
|
20241023,111600,83978665,1604,1604,1604,1604,0
|
|
20241023,111500,83978665,1604,1604,1604,1604,0
|
|
20241023,111400,83978665,1604,1604,1604,1604,0
|
|
20241023,111300,83978665,1604,1604,1604,1604,1
|
|
20241023,111200,83977061,1604,1602,1604,1602,38
|
|
20241023,111100,83916181,1602,1602,1602,1602,3
|
|
20241023,111000,83911375,1602,1602,1602,1602,0
|
|
20241023,110900,83911375,1602,1602,1602,1602,0
|
|
20241023,110800,83911375,1602,1602,1602,1602,0
|
|
20241023,110700,83911375,1602,1602,1602,1602,25
|
|
20241023,110600,83871325,1602,1602,1602,1602,3
|
|
20241023,110500,83866519,1600,1601,1601,1600,219
|
|
20241023,110400,83515919,1602,1602,1602,1602,4
|
|
20241023,110300,83509511,1602,1602,1602,1602,30
|
|
20241023,110200,83461451,1602,1601,1602,1601,364
|
|
20241023,110100,82878487,1604,1604,1604,1604,200
|
|
20241023,110000,82557687,1604,1604,1604,1604,0
|
|
20241023,105900,82557687,1604,1601,1604,1601,100
|
|
20241023,105800,82397299,1600,1600,1600,1600,30
|
|
20241023,105700,82349299,1601,1602,1602,1601,1008
|
|
20241023,105600,80735484,1604,1604,1604,1604,0
|
|
20241023,105500,80735484,1604,1604,1604,1604,0
|
|
20241023,105400,80735484,1604,1604,1604,1604,0
|
|
20241023,105300,80735484,1604,1604,1604,1604,0
|
|
20241023,105200,80735484,1604,1604,1604,1604,1
|
|
20241023,105100,80733880,1600,1600,1600,1600,0
|
|
20241023,105000,80733880,1600,1600,1600,1599,175
|
|
20241023,104900,80453930,1600,1600,1600,1600,310
|
|
20241023,104800,79957930,1600,1600,1600,1600,0
|
|
20241023,104700,79957930,1600,1600,1600,1600,7
|
|
20241023,104600,79946730,1600,1600,1600,1600,8
|
|
20241023,104500,79933930,1599,1599,1599,1599,7
|
|
20241023,104400,79922737,1600,1600,1600,1600,31
|
|
20241023,104300,79873137,1600,1600,1600,1599,24
|
|
20241023,104200,79834738,1600,1599,1600,1599,544
|
|
20241023,104100,78964701,1599,1599,1599,1599,1102
|
|
20241023,104000,77202603,1599,1594,1599,1594,1676
|
|
20241023,103900,74528757,1594,1592,1594,1592,59
|
|
20241023,103800,74434821,1595,1595,1595,1595,24
|
|
20241023,103700,74396541,1596,1596,1596,1596,0
|
|
20241023,103600,74396541,1596,1596,1596,1596,0
|
|
20241023,103500,74396541,1596,1596,1596,1596,8
|
|
20241023,103400,74383773,1596,1596,1596,1591,1522
|
|
20241023,103300,71961746,1595,1596,1596,1595,306
|
|
20241023,103200,71473670,1594,1593,1594,1593,69
|
|
20241023,103100,71363694,1594,1598,1598,1594,31
|
|
20241023,103000,71314172,1594,1595,1595,1592,969
|
|
20241023,102900,69770654,1596,1599,1599,1596,513
|
|
20241023,102800,68951885,1597,1599,1599,1597,12
|
|
20241023,102700,68932699,1599,1599,1599,1599,1
|
|
20241023,102600,68931100,1599,1599,1599,1599,3
|
|
20241023,102500,68926303,1599,1595,1599,1595,162
|
|
20241023,102400,68667881,1600,1603,1603,1600,78
|
|
20241023,102300,68543030,1603,1603,1603,1595,1726
|
|
20241023,102200,65788464,1595,1604,1604,1595,685
|
|
20241023,102100,64694783,1604,1603,1604,1603,27
|
|
20241023,102000,64651501,1603,1600,1603,1600,6
|
|
20241023,101900,64641889,1597,1600,1600,1596,2766
|
|
20241023,101800,60226131,1600,1600,1600,1597,796
|
|
20241023,101700,58954439,1598,1598,1598,1598,2
|
|
20241023,101600,58951243,1604,1604,1604,1604,0
|
|
20241023,101500,58951243,1604,1604,1604,1604,1
|
|
20241023,101400,58949639,1599,1603,1603,1597,3529
|
|
20241023,101300,53303804,1604,1604,1604,1604,9
|
|
20241023,101200,53289368,1604,1603,1604,1603,248
|
|
20241023,101100,52891818,1604,1607,1607,1604,32
|
|
20241023,101000,52840472,1603,1603,1603,1603,0
|
|
20241023,100900,52840472,1603,1605,1605,1603,596
|
|
20241023,100800,51884618,1605,1607,1607,1605,238
|
|
20241023,100700,51502453,1607,1607,1607,1607,10
|
|
20241023,100600,51486383,1607,1607,1607,1607,14
|
|
20241023,100500,51463885,1607,1608,1608,1607,7
|
|
20241023,100400,51452632,1609,1609,1609,1609,3
|
|
20241023,100300,51447805,1609,1608,1609,1608,5
|
|
20241023,100200,51439764,1608,1608,1608,1608,6
|
|
20241023,100100,51430116,1609,1609,1609,1609,502
|
|
20241023,100000,50622398,1609,1609,1609,1609,1110
|
|
20241023,095900,48836408,1616,1613,1616,1609,991
|
|
20241023,095800,47240216,1616,1616,1616,1616,0
|
|
20241023,095700,47240216,1616,1616,1616,1616,0
|
|
20241023,095600,47240216,1616,1616,1616,1616,31
|
|
20241023,095500,47190120,1616,1616,1616,1616,0
|
|
20241023,095400,47190120,1616,1616,1616,1616,0
|
|
20241023,095300,47190120,1616,1616,1616,1616,1
|
|
20241023,095200,47188504,1609,1609,1609,1609,8
|
|
20241023,095100,47175632,1616,1616,1616,1616,0
|
|
20241023,095000,47175632,1616,1616,1616,1616,3
|
|
20241023,094900,47170784,1617,1617,1617,1617,0
|
|
20241023,094800,47170784,1617,1617,1617,1617,62
|
|
20241023,094700,47070530,1617,1613,1617,1613,139
|
|
20241023,094600,46846319,1617,1617,1617,1617,0
|
|
20241023,094500,46846319,1617,1614,1617,1614,40
|
|
20241023,094400,46781756,1617,1617,1617,1617,1
|
|
20241023,094300,46780139,1614,1613,1617,1613,715
|
|
20241023,094200,45626110,1616,1616,1617,1616,989
|
|
20241023,094100,44027884,1616,1610,1616,1610,1378
|
|
20241023,094000,41806986,1609,1609,1609,1609,115
|
|
20241023,093900,41621951,1609,1609,1609,1609,1000
|
|
20241023,093800,40012951,1610,1610,1610,1610,0
|
|
20241023,093700,40012951,1610,1610,1610,1610,1
|
|
20241023,093600,40011341,1610,1604,1610,1596,4597
|
|
20241023,093500,32651096,1609,1609,1609,1609,20
|
|
20241023,093400,32618916,1611,1611,1611,1611,0
|
|
20241023,093300,32618916,1611,1611,1611,1611,0
|
|
20241023,093200,32618916,1611,1611,1611,1611,0
|
|
20241023,093100,32618916,1611,1608,1611,1608,11
|
|
20241023,093000,32601225,1606,1605,1606,1605,269
|
|
20241023,092900,32169470,1605,1605,1605,1605,61
|
|
20241023,092800,32071565,1605,1605,1605,1605,10
|
|
20241023,092700,32055515,1611,1605,1611,1604,975
|
|
20241023,092600,30491508,1614,1614,1614,1614,5
|
|
20241023,092500,30483438,1613,1614,1614,1613,20
|
|
20241023,092400,30451173,1614,1615,1615,1614,20
|
|
20241023,092300,30418892,1603,1596,1603,1596,110
|
|
20241023,092200,30243262,1596,1602,1603,1596,5480
|
|
20241023,092100,21480353,1602,1610,1610,1602,541
|
|
20241023,092000,20612977,1610,1605,1610,1605,224
|
|
20241023,091900,20252832,1603,1605,1605,1603,101
|
|
20241023,091800,20090926,1616,1616,1617,1616,1001
|
|
20241023,091700,18473309,1617,1603,1617,1603,104
|
|
20241023,091600,18305183,1617,1615,1617,1615,121
|
|
20241023,091500,18109726,1619,1619,1619,1619,0
|
|
20241023,091400,18109726,1619,1603,1619,1603,2
|
|
20241023,091300,18106504,1619,1619,1619,1619,3
|
|
20241023,091200,18101647,1619,1618,1620,1602,287
|
|
20241023,091100,17638401,1624,1624,1624,1624,0
|
|
20241023,091000,17638401,1624,1624,1624,1624,0
|
|
20241023,090900,17638401,1624,1624,1624,1624,70
|
|
20241023,090800,17524721,1625,1622,1625,1620,854
|
|
20241023,090700,16138473,1625,1624,1625,1624,806
|
|
20241023,090600,14828923,1625,1625,1625,1625,1
|
|
20241023,090500,14827298,1620,1623,1625,1620,578
|
|
20241023,090400,13889281,1625,1620,1625,1620,57
|
|
20241023,090300,13796852,1620,1620,1620,1620,747
|
|
20241023,090200,12586712,1620,1610,1620,1610,7092
|
|
20241023,090100,1168472,1610,1605,1610,1605,101
|
|
20241023,090000,1006362,1603,1603,1603,1600,628
|