687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,202400,491941916,1639,1639,1639,1639,17608
|
|
20241025,202300,491941916,1639,1639,1639,1639,0
|
|
20241025,202200,491941916,1639,1639,1639,1639,0
|
|
20241025,202100,491941916,1639,1639,1639,1639,0
|
|
20241025,202000,491941916,1639,1639,1639,1639,0
|
|
20241025,201900,491941916,1639,1639,1639,1639,0
|
|
20241025,201800,491941916,1639,1639,1639,1639,0
|
|
20241025,201700,491941916,1639,1639,1639,1639,0
|
|
20241025,201600,491941916,1639,1639,1639,1639,0
|
|
20241025,201500,491941916,1639,1639,1639,1639,0
|
|
20241025,201400,491941916,1639,1639,1639,1639,0
|
|
20241025,201300,491941916,1639,1639,1639,1639,0
|
|
20241025,201200,491941916,1639,1639,1639,1639,0
|
|
20241025,201100,491941916,1639,1639,1639,1639,0
|
|
20241025,201000,491941916,1639,1639,1639,1639,0
|
|
20241025,200900,491941916,1639,1639,1639,1639,0
|
|
20241025,200800,491941916,1639,1639,1639,1639,0
|
|
20241025,200700,491941916,1639,1639,1639,1639,0
|
|
20241025,200600,491941916,1639,1639,1639,1639,0
|
|
20241025,200500,491941916,1639,1639,1639,1639,0
|
|
20241025,200400,491941916,1639,1639,1639,1639,0
|
|
20241025,200300,491941916,1639,1639,1639,1639,0
|
|
20241025,200200,491941916,1639,1639,1639,1639,0
|
|
20241025,200100,491941916,1639,1639,1639,1639,0
|
|
20241025,200000,491941916,1639,1639,1639,1639,0
|
|
20241025,195900,491941916,1639,1639,1639,1639,0
|
|
20241025,195800,491941916,1639,1639,1639,1639,0
|
|
20241025,195700,491941916,1639,1639,1639,1639,0
|
|
20241025,195600,491941916,1639,1639,1639,1639,0
|
|
20241025,195500,491941916,1639,1639,1639,1639,0
|
|
20241025,195400,491941916,1639,1639,1639,1639,17608
|
|
20241025,195300,491941916,1639,1639,1639,1639,0
|
|
20241025,195200,491941916,1639,1639,1639,1639,0
|
|
20241025,195100,491941916,1639,1639,1639,1639,0
|
|
20241025,195000,491941916,1639,1639,1639,1639,0
|
|
20241025,194900,491941916,1639,1639,1639,1639,0
|
|
20241025,194800,491941916,1639,1639,1639,1639,0
|
|
20241025,194700,491941916,1639,1639,1639,1639,0
|
|
20241025,194600,491941916,1639,1639,1639,1639,0
|
|
20241025,194500,491941916,1639,1639,1639,1639,0
|
|
20241025,194400,491941916,1639,1639,1639,1639,0
|
|
20241025,194300,491941916,1639,1639,1639,1639,0
|
|
20241025,194200,491941916,1639,1639,1639,1639,0
|
|
20241025,194100,491941916,1639,1639,1639,1639,0
|
|
20241025,194000,491941916,1639,1639,1639,1639,0
|
|
20241025,193900,491941916,1639,1639,1639,1639,0
|
|
20241025,193800,491941916,1639,1639,1639,1639,0
|
|
20241025,193700,491941916,1639,1639,1639,1639,0
|
|
20241025,193600,491941916,1639,1639,1639,1639,0
|
|
20241025,193500,491941916,1639,1639,1639,1639,0
|
|
20241025,193400,491941916,1639,1639,1639,1639,0
|
|
20241025,193300,491941916,1639,1639,1639,1639,0
|
|
20241025,193200,491941916,1639,1639,1639,1639,0
|
|
20241025,193100,491941916,1639,1639,1639,1639,0
|
|
20241025,193000,491941916,1639,1639,1639,1639,0
|
|
20241025,192900,491941916,1639,1639,1639,1639,0
|
|
20241025,192800,491941916,1639,1639,1639,1639,0
|
|
20241025,192700,491941916,1639,1639,1639,1639,0
|
|
20241025,192600,491941916,1639,1639,1639,1639,0
|
|
20241025,192500,491941916,1639,1639,1639,1639,0
|
|
20241025,192400,491941916,1639,1639,1639,1639,17608
|
|
20241025,192300,491941916,1639,1639,1639,1639,0
|
|
20241025,192200,491941916,1639,1639,1639,1639,0
|
|
20241025,192100,491941916,1639,1639,1639,1639,0
|
|
20241025,192000,491941916,1639,1639,1639,1639,0
|
|
20241025,191900,491941916,1639,1639,1639,1639,0
|
|
20241025,191800,491941916,1639,1639,1639,1639,0
|
|
20241025,191700,491941916,1639,1639,1639,1639,0
|
|
20241025,191600,491941916,1639,1639,1639,1639,0
|
|
20241025,191500,491941916,1639,1639,1639,1639,0
|
|
20241025,191400,491941916,1639,1639,1639,1639,0
|
|
20241025,191300,491941916,1639,1639,1639,1639,0
|
|
20241025,191200,491941916,1639,1639,1639,1639,0
|
|
20241025,191100,491941916,1639,1639,1639,1639,0
|
|
20241025,191000,491941916,1639,1639,1639,1639,0
|
|
20241025,190900,491941916,1639,1639,1639,1639,0
|
|
20241025,190800,491941916,1639,1639,1639,1639,0
|
|
20241025,190700,491941916,1639,1639,1639,1639,0
|
|
20241025,190600,491941916,1639,1639,1639,1639,0
|
|
20241025,190500,491941916,1639,1639,1639,1639,0
|
|
20241025,190400,491941916,1639,1639,1639,1639,0
|
|
20241025,190300,491941916,1639,1639,1639,1639,0
|
|
20241025,190200,491941916,1639,1639,1639,1639,0
|
|
20241025,190100,491941916,1639,1639,1639,1639,0
|
|
20241025,190000,491941916,1639,1639,1639,1639,0
|
|
20241025,185900,491941916,1639,1639,1639,1639,0
|
|
20241025,185800,491941916,1639,1639,1639,1639,0
|
|
20241025,185700,491941916,1639,1639,1639,1639,0
|
|
20241025,185600,491941916,1639,1639,1639,1639,0
|
|
20241025,185500,491941916,1639,1639,1639,1639,0
|
|
20241025,185400,491941916,1639,1639,1639,1639,17608
|
|
20241025,185300,491941916,1639,1639,1639,1639,0
|
|
20241025,185200,491941916,1639,1639,1639,1639,0
|
|
20241025,185100,491941916,1639,1639,1639,1639,0
|
|
20241025,185000,491941916,1639,1639,1639,1639,0
|
|
20241025,184900,491941916,1639,1639,1639,1639,0
|
|
20241025,184800,491941916,1639,1639,1639,1639,0
|
|
20241025,184700,491941916,1639,1639,1639,1639,0
|
|
20241025,184600,491941916,1639,1639,1639,1639,0
|
|
20241025,184500,491941916,1639,1639,1639,1639,0
|
|
20241025,184400,491941916,1639,1639,1639,1639,0
|
|
20241025,184300,491941916,1639,1639,1639,1639,0
|
|
20241025,184200,491941916,1639,1639,1639,1639,0
|
|
20241025,184100,491941916,1639,1639,1639,1639,0
|
|
20241025,184000,491941916,1639,1639,1639,1639,0
|
|
20241025,183900,491941916,1639,1639,1639,1639,0
|
|
20241025,183800,491941916,1639,1639,1639,1639,0
|
|
20241025,183700,491941916,1639,1639,1639,1639,0
|
|
20241025,183600,491941916,1639,1639,1639,1639,0
|
|
20241025,183500,491941916,1639,1639,1639,1639,0
|
|
20241025,183400,491941916,1639,1639,1639,1639,0
|
|
20241025,183300,491941916,1639,1639,1639,1639,0
|
|
20241025,183200,491941916,1639,1639,1639,1639,0
|
|
20241025,183100,491941916,1639,1639,1639,1639,0
|
|
20241025,183000,491941916,1639,1639,1639,1639,0
|
|
20241025,182900,491941916,1639,1639,1639,1639,0
|
|
20241025,182800,491941916,1639,1639,1639,1639,0
|
|
20241025,182700,491941916,1639,1639,1639,1639,0
|
|
20241025,182600,491941916,1639,1639,1639,1639,0
|
|
20241025,182500,491941916,1639,1639,1639,1639,0
|
|
20241025,182400,491941916,1639,1639,1639,1639,17608
|
|
20241025,182300,491941916,1639,1639,1639,1639,0
|
|
20241025,182200,491941916,1639,1639,1639,1639,0
|
|
20241025,182100,491941916,1639,1639,1639,1639,0
|
|
20241025,182000,491941916,1639,1639,1639,1639,0
|
|
20241025,181900,491941916,1639,1639,1639,1639,0
|
|
20241025,181800,491941916,1639,1639,1639,1639,0
|
|
20241025,181700,491941916,1639,1639,1639,1639,0
|
|
20241025,181600,491941916,1639,1639,1639,1639,0
|
|
20241025,181500,491941916,1639,1639,1639,1639,0
|
|
20241025,181400,491941916,1639,1639,1639,1639,0
|
|
20241025,181300,491941916,1639,1639,1639,1639,0
|
|
20241025,181200,491941916,1639,1639,1639,1639,0
|
|
20241025,181100,491941916,1639,1639,1639,1639,0
|
|
20241025,181000,491941916,1639,1639,1639,1639,0
|
|
20241025,180900,491941916,1639,1639,1639,1639,0
|
|
20241025,180800,491941916,1639,1639,1639,1639,0
|
|
20241025,180700,491941916,1639,1639,1639,1639,0
|
|
20241025,180600,491941916,1639,1639,1639,1639,0
|
|
20241025,180500,491941916,1639,1639,1639,1639,0
|
|
20241025,180400,491941916,1639,1639,1639,1639,0
|
|
20241025,180300,491941916,1639,1639,1639,1639,0
|
|
20241025,180200,491941916,1639,1639,1639,1639,0
|
|
20241025,180100,491941916,1639,1639,1639,1639,0
|
|
20241025,180000,491941916,1639,1639,1639,1639,0
|
|
20241025,175900,491941916,1639,1639,1639,1639,0
|
|
20241025,175800,491941916,1639,1639,1639,1639,0
|
|
20241025,175700,491941916,1639,1639,1639,1639,0
|
|
20241025,175600,491941916,1639,1639,1639,1639,0
|
|
20241025,175500,491941916,1639,1639,1639,1639,0
|
|
20241025,175400,491941916,1639,1639,1639,1639,17608
|
|
20241025,175300,491941916,1639,1639,1639,1639,0
|
|
20241025,175200,491941916,1639,1639,1639,1639,0
|
|
20241025,175100,491941916,1639,1639,1639,1639,0
|
|
20241025,175000,491941916,1639,1639,1639,1639,0
|
|
20241025,174900,491941916,1639,1639,1639,1639,0
|
|
20241025,174800,491941916,1639,1639,1639,1639,0
|
|
20241025,174700,491941916,1639,1639,1639,1639,0
|
|
20241025,174600,491941916,1639,1639,1639,1639,0
|
|
20241025,174500,491941916,1639,1639,1639,1639,0
|
|
20241025,174400,491941916,1639,1639,1639,1639,0
|
|
20241025,174300,491941916,1639,1639,1639,1639,0
|
|
20241025,174200,491941916,1639,1639,1639,1639,0
|
|
20241025,174100,491941916,1639,1639,1639,1639,0
|
|
20241025,174000,491941916,1639,1639,1639,1639,0
|
|
20241025,173900,491941916,1639,1639,1639,1639,0
|
|
20241025,173800,491941916,1639,1639,1639,1639,0
|
|
20241025,173700,491941916,1639,1639,1639,1639,0
|
|
20241025,173600,491941916,1639,1639,1639,1639,0
|
|
20241025,173500,491941916,1639,1639,1639,1639,0
|
|
20241025,173400,491941916,1639,1639,1639,1639,0
|
|
20241025,173300,491941916,1639,1639,1639,1639,0
|
|
20241025,173200,491941916,1639,1639,1639,1639,0
|
|
20241025,173100,491941916,1639,1639,1639,1639,0
|
|
20241025,173000,491941916,1639,1639,1639,1639,0
|
|
20241025,172900,491941916,1639,1639,1639,1639,0
|
|
20241025,172800,491941916,1639,1639,1639,1639,0
|
|
20241025,172700,491941916,1639,1639,1639,1639,0
|
|
20241025,172600,491941916,1639,1639,1639,1639,0
|
|
20241025,172500,491941916,1639,1639,1639,1639,0
|
|
20241025,172400,491941916,1639,1639,1639,1639,17608
|
|
20241025,172300,491941916,1639,1639,1639,1639,0
|
|
20241025,172200,491941916,1639,1639,1639,1639,0
|
|
20241025,172100,491941916,1639,1639,1639,1639,0
|
|
20241025,172000,491941916,1639,1639,1639,1639,0
|
|
20241025,171900,491941916,1639,1639,1639,1639,0
|
|
20241025,171800,491941916,1639,1639,1639,1639,0
|
|
20241025,171700,491941916,1639,1639,1639,1639,0
|
|
20241025,171600,491941916,1639,1639,1639,1639,0
|
|
20241025,171500,491941916,1639,1639,1639,1639,0
|
|
20241025,171400,491941916,1639,1639,1639,1639,0
|
|
20241025,171300,491941916,1639,1639,1639,1639,0
|
|
20241025,171200,491941916,1639,1639,1639,1639,0
|
|
20241025,171100,491941916,1639,1639,1639,1639,0
|
|
20241025,171000,491941916,1639,1639,1639,1639,0
|
|
20241025,170900,491941916,1639,1639,1639,1639,0
|
|
20241025,170800,491941916,1639,1639,1639,1639,0
|
|
20241025,170700,491941916,1639,1639,1639,1639,0
|
|
20241025,170600,491941916,1639,1639,1639,1639,0
|
|
20241025,170500,491941916,1639,1639,1639,1639,0
|
|
20241025,170400,491941916,1639,1639,1639,1639,0
|
|
20241025,170300,491941916,1639,1639,1639,1639,0
|
|
20241025,170200,491941916,1639,1639,1639,1639,0
|
|
20241025,170100,491941916,1639,1639,1639,1639,0
|
|
20241025,170000,491941916,1639,1639,1639,1639,0
|
|
20241025,165900,491941916,1639,1639,1639,1639,0
|
|
20241025,165800,491941916,1639,1639,1639,1639,0
|
|
20241025,165700,491941916,1639,1639,1639,1639,0
|
|
20241025,165600,491941916,1639,1639,1639,1639,0
|
|
20241025,165500,491941916,1639,1639,1639,1639,0
|
|
20241025,165400,491941916,1639,1639,1639,1639,17608
|
|
20241025,165300,491941916,1639,1639,1639,1639,0
|
|
20241025,165200,491941916,1639,1639,1639,1639,0
|
|
20241025,165100,491941916,1639,1639,1639,1639,0
|
|
20241025,165000,491941916,1639,1639,1639,1639,0
|
|
20241025,164900,491941916,1639,1639,1639,1639,0
|
|
20241025,164800,491941916,1639,1639,1639,1639,0
|
|
20241025,164700,491941916,1639,1639,1639,1639,0
|
|
20241025,164600,491941916,1639,1639,1639,1639,0
|
|
20241025,164500,491941916,1639,1639,1639,1639,0
|
|
20241025,164400,491941916,1639,1639,1639,1639,0
|
|
20241025,164300,491941916,1639,1639,1639,1639,0
|
|
20241025,164200,491941916,1639,1639,1639,1639,0
|
|
20241025,164100,491941916,1639,1639,1639,1639,0
|
|
20241025,164000,491941916,1639,1639,1639,1639,0
|
|
20241025,163900,491941916,1639,1639,1639,1639,0
|
|
20241025,163800,491941916,1639,1639,1639,1639,0
|
|
20241025,163700,491941916,1639,1639,1639,1639,0
|
|
20241025,163600,491941916,1639,1639,1639,1639,0
|
|
20241025,163500,491941916,1639,1639,1639,1639,0
|
|
20241025,163400,491941916,1639,1639,1639,1639,0
|
|
20241025,163300,491941916,1639,1639,1639,1639,0
|
|
20241025,163200,491941916,1639,1639,1639,1639,0
|
|
20241025,163100,491941916,1639,1639,1639,1639,0
|
|
20241025,163000,491941916,1639,1639,1639,1639,0
|
|
20241025,162900,491941916,1639,1639,1639,1639,0
|
|
20241025,162800,491941916,1639,1639,1639,1639,0
|
|
20241025,162700,491941916,1639,1639,1639,1639,0
|
|
20241025,162600,491941916,1639,1639,1639,1639,0
|
|
20241025,162500,491941916,1639,1639,1639,1639,0
|
|
20241025,162400,491941916,1639,1639,1639,1639,17608
|
|
20241025,162300,491941916,1639,1639,1639,1639,0
|
|
20241025,162200,491941916,1639,1639,1639,1639,0
|
|
20241025,162100,491941916,1639,1639,1639,1639,0
|
|
20241025,162000,491941916,1639,1639,1639,1639,0
|
|
20241025,161900,491941916,1639,1639,1639,1639,0
|
|
20241025,161800,491941916,1639,1639,1639,1639,0
|
|
20241025,161700,491941916,1639,1639,1639,1639,0
|
|
20241025,161600,491941916,1639,1639,1639,1639,0
|
|
20241025,161500,491941916,1639,1639,1639,1639,0
|
|
20241025,161400,491941916,1639,1639,1639,1639,0
|
|
20241025,161300,491941916,1639,1639,1639,1639,0
|
|
20241025,161200,491941916,1639,1639,1639,1639,0
|
|
20241025,161100,491941916,1639,1639,1639,1639,0
|
|
20241025,161000,491941916,1639,1639,1639,1639,0
|
|
20241025,160900,491941916,1639,1639,1639,1639,0
|
|
20241025,160800,491941916,1639,1639,1639,1639,0
|
|
20241025,160700,491941916,1639,1639,1639,1639,0
|
|
20241025,160600,491941916,1639,1639,1639,1639,0
|
|
20241025,160500,491941916,1639,1639,1639,1639,0
|
|
20241025,160400,491941916,1639,1639,1639,1639,0
|
|
20241025,160300,491941916,1639,1639,1639,1639,0
|
|
20241025,160200,491941916,1639,1639,1639,1639,0
|
|
20241025,160100,491941916,1639,1639,1639,1639,0
|
|
20241025,160000,491941916,1639,1639,1639,1639,0
|
|
20241025,155900,491941916,1639,1639,1639,1639,0
|
|
20241025,155800,491941916,1639,1639,1639,1639,0
|
|
20241025,155700,491941916,1639,1639,1639,1639,0
|
|
20241025,155600,491941916,1639,1639,1639,1639,0
|
|
20241025,155500,491941916,1639,1639,1639,1639,0
|
|
20241025,155400,491941916,1639,1639,1639,1639,17608
|
|
20241025,155300,491941916,1639,1639,1639,1639,0
|
|
20241025,155200,491941916,1639,1639,1639,1639,0
|
|
20241025,155100,491941916,1639,1639,1639,1639,0
|
|
20241025,155000,491941916,1639,1639,1639,1639,0
|
|
20241025,154900,491941916,1639,1639,1639,1639,0
|
|
20241025,154800,491941916,1639,1639,1639,1639,0
|
|
20241025,154700,491941916,1639,1639,1639,1639,0
|
|
20241025,154600,491941916,1639,1639,1639,1639,0
|
|
20241025,154500,491941916,1639,1639,1639,1639,0
|
|
20241025,154400,491941916,1639,1639,1639,1639,0
|
|
20241025,154300,491941916,1639,1639,1639,1639,0
|
|
20241025,154200,491941916,1639,1639,1639,1639,0
|
|
20241025,154100,491941916,1639,1639,1639,1639,0
|
|
20241025,154000,491941916,1639,1639,1639,1639,0
|
|
20241025,153900,491941916,1639,1639,1639,1639,0
|
|
20241025,153800,491941916,1639,1639,1639,1639,0
|
|
20241025,153700,491941916,1639,1639,1639,1639,0
|
|
20241025,153600,491941916,1639,1639,1639,1639,0
|
|
20241025,153500,491941916,1639,1639,1639,1639,0
|
|
20241025,153400,491941916,1639,1639,1639,1639,0
|
|
20241025,153300,491941916,1639,1639,1639,1639,0
|
|
20241025,153200,491941916,1639,1639,1639,1639,0
|
|
20241025,153100,491941916,1639,1639,1639,1639,0
|
|
20241025,153000,491941916,1639,1639,1639,1639,17608
|
|
20241025,152900,463082404,1640,1640,1640,1640,0
|
|
20241025,152800,463082404,1640,1640,1640,1640,0
|
|
20241025,152700,463082404,1640,1640,1640,1640,0
|
|
20241025,152600,463082404,1640,1640,1640,1640,0
|
|
20241025,152500,463082404,1640,1640,1640,1640,0
|
|
20241025,152400,463082404,1640,1640,1640,1640,0
|
|
20241025,152300,463082404,1640,1640,1640,1640,0
|
|
20241025,152200,463082404,1640,1640,1640,1640,0
|
|
20241025,152100,463082404,1640,1640,1640,1640,0
|
|
20241025,152000,463082404,1640,1640,1640,1640,0
|
|
20241025,151900,463082404,1640,1628,1640,1626,7110
|
|
20241025,151800,451505560,1628,1628,1630,1628,1302
|
|
20241025,151700,449385900,1628,1633,1633,1628,2076
|
|
20241025,151600,446002985,1633,1633,1633,1633,6
|
|
20241025,151500,445993187,1631,1632,1632,1631,2000
|
|
20241025,151400,442731087,1631,1644,1644,1631,2569
|
|
20241025,151300,438534808,1644,1643,1644,1643,2757
|
|
20241025,151200,434003793,1643,1643,1643,1643,503
|
|
20241025,151100,433177364,1643,1641,1643,1641,769
|
|
20241025,151000,431914971,1641,1641,1641,1640,500
|
|
20241025,150900,431094658,1641,1641,1641,1641,800
|
|
20241025,150800,429781858,1641,1639,1641,1639,400
|
|
20241025,150700,429125558,1639,1639,1639,1638,500
|
|
20241025,150600,428306229,1639,1638,1639,1638,500
|
|
20241025,150500,427487104,1638,1637,1638,1637,402
|
|
20241025,150400,426829024,1637,1636,1637,1636,500
|
|
20241025,150300,426010744,1636,1637,1637,1636,400
|
|
20241025,150200,425356244,1637,1636,1637,1636,550
|
|
20241025,150100,424456319,1636,1636,1636,1636,501
|
|
20241025,150000,423636683,1636,1635,1636,1635,400
|
|
20241025,145900,422982425,1626,1635,1635,1626,3010
|
|
20241025,145800,418081460,1635,1633,1635,1633,1121
|
|
20241025,145700,416250677,1633,1631,1633,1631,1399
|
|
20241025,145600,413967708,1631,1630,1631,1630,513
|
|
20241025,145500,413131145,1631,1630,1631,1630,400
|
|
20241025,145400,412478995,1630,1631,1631,1625,501
|
|
20241025,145300,411662070,1631,1631,1631,1631,768
|
|
20241025,145200,410409462,1631,1631,1631,1631,1
|
|
20241025,145100,410407831,1625,1625,1625,1625,0
|
|
20241025,145000,410407831,1625,1625,1625,1625,0
|
|
20241025,144900,410407831,1625,1625,1625,1625,109
|
|
20241025,144800,410230706,1625,1625,1625,1625,150
|
|
20241025,144700,409986956,1635,1629,1635,1625,7618
|
|
20241025,144600,397583187,1629,1625,1630,1625,868
|
|
20241025,144500,396170287,1625,1625,1625,1625,130
|
|
20241025,144400,395959037,1625,1630,1630,1625,16831
|
|
20241025,144300,368582362,1630,1630,1630,1630,0
|
|
20241025,144200,368582362,1630,1630,1630,1630,0
|
|
20241025,144100,368582362,1630,1630,1630,1630,0
|
|
20241025,144000,368582362,1630,1630,1630,1630,0
|
|
20241025,143900,368582362,1630,1630,1630,1630,0
|
|
20241025,143800,368582362,1630,1630,1630,1630,0
|
|
20241025,143700,368582362,1630,1630,1630,1630,0
|
|
20241025,143600,368582362,1630,1630,1630,1630,0
|
|
20241025,143500,368582362,1630,1633,1634,1630,8100
|
|
20241025,143400,355378267,1633,1633,1633,1633,3
|
|
20241025,143300,355373368,1633,1633,1633,1633,0
|
|
20241025,143200,355373368,1633,1633,1633,1633,0
|
|
20241025,143100,355373368,1633,1633,1633,1633,500
|
|
20241025,143000,354556868,1633,1631,1633,1631,990
|
|
20241025,142900,352941481,1628,1628,1628,1628,0
|
|
20241025,142800,352941481,1628,1629,1629,1628,500
|
|
20241025,142700,352127476,1628,1628,1628,1628,0
|
|
20241025,142600,352127476,1628,1628,1628,1628,0
|
|
20241025,142500,352127476,1628,1628,1628,1628,0
|
|
20241025,142400,352127476,1628,1628,1628,1628,1000
|
|
20241025,142300,350499476,1628,1628,1628,1628,200
|
|
20241025,142200,350173876,1627,1629,1629,1627,1400
|
|
20241025,142100,347894869,1630,1630,1630,1630,1053
|
|
20241025,142000,346178479,1630,1630,1630,1630,5000
|
|
20241025,141900,338028479,1630,1629,1630,1628,368
|
|
20241025,141800,337429239,1629,1629,1629,1629,3104
|
|
20241025,141700,332372823,1629,1632,1632,1629,5183
|
|
20241025,141600,323924410,1631,1631,1631,1631,1438
|
|
20241025,141500,321579032,1631,1631,1631,1631,500
|
|
20241025,141400,320763532,1632,1632,1632,1632,1
|
|
20241025,141300,320761900,1633,1633,1633,1633,100
|
|
20241025,141200,320598600,1633,1633,1633,1633,0
|
|
20241025,141100,320598600,1633,1633,1633,1633,1
|
|
20241025,141000,320596967,1631,1631,1631,1631,0
|
|
20241025,140900,320596967,1631,1631,1631,1631,1285
|
|
20241025,140800,318501132,1634,1634,1634,1634,0
|
|
20241025,140700,318501132,1634,1634,1634,1634,0
|
|
20241025,140600,318501132,1634,1631,1634,1631,760
|
|
20241025,140500,317261542,1631,1631,1631,1631,130
|
|
20241025,140400,317049512,1631,1633,1633,1631,810
|
|
20241025,140300,315727852,1632,1634,1634,1632,381
|
|
20241025,140200,315106058,1634,1634,1634,1634,0
|
|
20241025,140100,315106058,1634,1634,1634,1634,0
|
|
20241025,140000,315106058,1634,1634,1634,1634,0
|
|
20241025,135900,315106058,1634,1633,1634,1632,1146
|
|
20241025,135800,313235065,1634,1634,1634,1634,62
|
|
20241025,135700,313133757,1635,1635,1635,1635,154
|
|
20241025,135600,312881967,1636,1636,1636,1636,0
|
|
20241025,135500,312881967,1636,1636,1636,1636,0
|
|
20241025,135400,312881967,1636,1637,1637,1636,855
|
|
20241025,135300,311483085,1639,1639,1639,1639,570
|
|
20241025,135200,310548855,1639,1639,1639,1639,0
|
|
20241025,135100,310548855,1639,1638,1639,1638,1308
|
|
20241025,135000,308405151,1639,1639,1639,1639,2
|
|
20241025,134900,308401873,1640,1640,1640,1640,0
|
|
20241025,134800,308401873,1640,1640,1640,1640,0
|
|
20241025,134700,308401873,1640,1640,1640,1640,0
|
|
20241025,134600,308401873,1640,1640,1640,1640,0
|
|
20241025,134500,308401873,1640,1640,1640,1640,0
|
|
20241025,134400,308401873,1640,1640,1640,1640,1000
|
|
20241025,134300,306761873,1640,1640,1640,1640,0
|
|
20241025,134200,306761873,1640,1640,1640,1640,1000
|
|
20241025,134100,305121873,1643,1643,1643,1643,0
|
|
20241025,134000,305121873,1643,1643,1643,1643,0
|
|
20241025,133900,305121873,1643,1643,1643,1643,1261
|
|
20241025,133800,303050050,1643,1643,1643,1643,200
|
|
20241025,133700,302721450,1644,1644,1644,1644,0
|
|
20241025,133600,302721450,1644,1644,1644,1644,0
|
|
20241025,133500,302721450,1644,1644,1644,1644,0
|
|
20241025,133400,302721450,1644,1644,1644,1644,0
|
|
20241025,133300,302721450,1644,1644,1644,1644,0
|
|
20241025,133200,302721450,1644,1644,1644,1644,19
|
|
20241025,133100,302690214,1644,1644,1644,1644,0
|
|
20241025,133000,302690214,1644,1644,1644,1644,0
|
|
20241025,132900,302690214,1644,1644,1644,1644,0
|
|
20241025,132800,302690214,1644,1639,1644,1639,110
|
|
20241025,132700,302509874,1645,1645,1645,1645,0
|
|
20241025,132600,302509874,1645,1645,1645,1645,0
|
|
20241025,132500,302509874,1645,1640,1645,1640,97
|
|
20241025,132400,302350744,1640,1640,1640,1640,0
|
|
20241025,132300,302350744,1640,1640,1640,1640,0
|
|
20241025,132200,302350744,1640,1640,1640,1640,13
|
|
20241025,132100,302329424,1640,1640,1640,1640,0
|
|
20241025,132000,302329424,1640,1640,1640,1640,0
|
|
20241025,131900,302329424,1640,1640,1640,1640,500
|
|
20241025,131800,301509424,1640,1640,1640,1640,0
|
|
20241025,131700,301509424,1640,1640,1640,1640,0
|
|
20241025,131600,301509424,1640,1640,1640,1640,0
|
|
20241025,131500,301509424,1640,1640,1640,1640,0
|
|
20241025,131400,301509424,1640,1640,1640,1640,0
|
|
20241025,131300,301509424,1640,1640,1640,1640,81
|
|
20241025,131200,301376584,1645,1645,1645,1645,0
|
|
20241025,131100,301376584,1645,1645,1645,1645,0
|
|
20241025,131000,301376584,1645,1645,1645,1645,10
|
|
20241025,130900,301360134,1640,1640,1640,1640,0
|
|
20241025,130800,301360134,1640,1640,1640,1640,300
|
|
20241025,130700,300868134,1640,1640,1640,1640,0
|
|
20241025,130600,300868134,1640,1640,1640,1640,2135
|
|
20241025,130500,297366734,1645,1645,1645,1645,100
|
|
20241025,130400,297202234,1646,1646,1646,1646,0
|
|
20241025,130300,297202234,1646,1646,1646,1646,0
|
|
20241025,130200,297202234,1646,1646,1646,1646,0
|
|
20241025,130100,297202234,1646,1646,1646,1646,0
|
|
20241025,130000,297202234,1646,1646,1646,1646,0
|
|
20241025,125900,297202234,1646,1646,1646,1646,100
|
|
20241025,125800,297037634,1646,1646,1646,1646,111
|
|
20241025,125700,296854928,1646,1646,1646,1646,0
|
|
20241025,125600,296854928,1646,1646,1646,1646,0
|
|
20241025,125500,296854928,1646,1646,1646,1646,0
|
|
20241025,125400,296854928,1646,1646,1646,1646,0
|
|
20241025,125300,296854928,1646,1646,1646,1646,500
|
|
20241025,125200,296031928,1646,1646,1646,1646,0
|
|
20241025,125100,296031928,1646,1646,1646,1646,0
|
|
20241025,125000,296031928,1646,1646,1646,1646,0
|
|
20241025,124900,296031928,1646,1646,1646,1646,0
|
|
20241025,124800,296031928,1646,1646,1646,1646,0
|
|
20241025,124700,296031928,1646,1646,1646,1646,0
|
|
20241025,124600,296031928,1646,1646,1646,1646,3
|
|
20241025,124500,296026990,1646,1646,1646,1646,80
|
|
20241025,124400,295895310,1646,1646,1646,1646,20
|
|
20241025,124300,295862390,1647,1647,1647,1647,0
|
|
20241025,124200,295862390,1647,1647,1647,1645,760
|
|
20241025,124100,294610770,1645,1645,1646,1645,914
|
|
20241025,124000,293107230,1645,1643,1645,1643,10015
|
|
20241025,123900,276652284,1643,1643,1643,1643,0
|
|
20241025,123800,276652284,1643,1643,1643,1643,0
|
|
20241025,123700,276652284,1643,1642,1643,1642,100
|
|
20241025,123600,276488021,1643,1643,1643,1642,620
|
|
20241025,123500,275469961,1642,1639,1642,1639,1067
|
|
20241025,123400,273718148,1639,1639,1639,1636,302
|
|
20241025,123300,273223617,1639,1639,1639,1639,781
|
|
20241025,123200,271943558,1643,1643,1643,1643,0
|
|
20241025,123100,271943558,1643,1643,1643,1643,1
|
|
20241025,123000,271941915,1643,1640,1643,1640,43
|
|
20241025,122900,271871365,1640,1640,1640,1640,67
|
|
20241025,122800,271761485,1643,1643,1643,1643,0
|
|
20241025,122700,271761485,1643,1643,1643,1643,0
|
|
20241025,122600,271761485,1643,1643,1643,1643,0
|
|
20241025,122500,271761485,1643,1643,1643,1643,4
|
|
20241025,122400,271754913,1643,1643,1643,1643,0
|
|
20241025,122300,271754913,1643,1643,1643,1643,0
|
|
20241025,122200,271754913,1643,1643,1643,1643,61
|
|
20241025,122100,271654690,1640,1640,1640,1640,0
|
|
20241025,122000,271654690,1640,1640,1640,1640,0
|
|
20241025,121900,271654690,1640,1640,1640,1640,0
|
|
20241025,121800,271654690,1640,1640,1640,1640,50
|
|
20241025,121700,271572690,1640,1640,1640,1640,0
|
|
20241025,121600,271572690,1640,1641,1641,1640,900
|
|
20241025,121500,270096597,1644,1644,1644,1644,0
|
|
20241025,121400,270096597,1644,1646,1646,1644,143
|
|
20241025,121300,269861394,1645,1645,1645,1645,300
|
|
20241025,121200,269367894,1646,1645,1646,1645,190
|
|
20241025,121100,269055304,1646,1645,1646,1645,560
|
|
20241025,121000,268133844,1645,1645,1645,1645,0
|
|
20241025,120900,268133844,1645,1645,1645,1645,0
|
|
20241025,120800,268133844,1645,1645,1645,1645,0
|
|
20241025,120700,268133844,1645,1645,1645,1645,0
|
|
20241025,120600,268133844,1645,1645,1645,1645,0
|
|
20241025,120500,268133844,1645,1645,1645,1645,0
|
|
20241025,120400,268133844,1645,1645,1645,1645,50
|
|
20241025,120300,268051594,1646,1645,1646,1645,110
|
|
20241025,120200,267870634,1645,1645,1645,1645,50
|
|
20241025,120100,267788384,1646,1646,1646,1646,0
|
|
20241025,120000,267788384,1646,1646,1646,1646,0
|
|
20241025,115900,267788384,1646,1646,1646,1646,0
|
|
20241025,115800,267788384,1646,1646,1646,1646,10
|
|
20241025,115700,267771924,1646,1645,1646,1645,81
|
|
20241025,115600,267638669,1645,1646,1646,1645,229
|
|
20241025,115500,267261764,1646,1647,1647,1646,89
|
|
20241025,115400,267115268,1647,1647,1647,1647,0
|
|
20241025,115300,267115268,1647,1645,1647,1643,620
|
|
20241025,115200,266095976,1647,1645,1647,1645,116
|
|
20241025,115100,265905021,1645,1645,1648,1645,402
|
|
20241025,115000,265243725,1645,1643,1648,1643,1766
|
|
20241025,114900,262338629,1643,1640,1643,1640,601
|
|
20241025,114800,261352486,1639,1639,1639,1639,0
|
|
20241025,114700,261352486,1639,1637,1639,1637,1664
|
|
20241025,114600,258625360,1636,1634,1636,1634,838
|
|
20241025,114500,257255214,1634,1632,1634,1632,1306
|
|
20241025,114400,255122404,1633,1633,1633,1633,436
|
|
20241025,114300,254410416,1633,1633,1633,1633,0
|
|
20241025,114200,254410416,1633,1633,1633,1633,0
|
|
20241025,114100,254410416,1633,1633,1633,1633,0
|
|
20241025,114000,254410416,1633,1633,1633,1633,10
|
|
20241025,113900,254394086,1630,1629,1630,1629,3973
|
|
20241025,113800,247918175,1629,1629,1629,1629,0
|
|
20241025,113700,247918175,1629,1629,1629,1629,259
|
|
20241025,113600,247496264,1630,1630,1630,1630,1
|
|
20241025,113500,247494634,1630,1630,1630,1630,0
|
|
20241025,113400,247494634,1630,1630,1630,1630,0
|
|
20241025,113300,247494634,1630,1630,1630,1630,10
|
|
20241025,113200,247478334,1630,1630,1630,1630,1
|
|
20241025,113100,247476704,1630,1628,1630,1628,1101
|
|
20241025,113000,245684274,1629,1629,1629,1629,354
|
|
20241025,112900,245107608,1629,1629,1629,1629,150
|
|
20241025,112800,244863258,1629,1629,1629,1627,1198
|
|
20241025,112700,242913856,1627,1629,1629,1627,97
|
|
20241025,112600,242756003,1627,1628,1628,1627,659
|
|
20241025,112500,241683560,1628,1628,1628,1628,756
|
|
20241025,112400,240452792,1629,1628,1629,1628,289
|
|
20241025,112300,239982111,1628,1628,1628,1628,264
|
|
20241025,112200,239552319,1628,1628,1628,1628,155
|
|
20241025,112100,239299979,1628,1628,1628,1628,429
|
|
20241025,112000,238601567,1629,1629,1629,1629,1
|
|
20241025,111900,238599938,1628,1629,1629,1627,2164
|
|
20241025,111800,235076456,1629,1630,1630,1629,4014
|
|
20241025,111700,228535890,1630,1631,1631,1630,4301
|
|
20241025,111600,221524619,1633,1633,1633,1633,0
|
|
20241025,111500,221524619,1633,1631,1633,1631,290
|
|
20241025,111400,221051429,1631,1631,1631,1631,1541
|
|
20241025,111300,218538058,1631,1631,1631,1631,270
|
|
20241025,111200,218097688,1632,1632,1632,1632,300
|
|
20241025,111100,217608088,1631,1631,1631,1631,0
|
|
20241025,111000,217608088,1631,1631,1631,1631,0
|
|
20241025,110900,217608088,1631,1631,1631,1631,0
|
|
20241025,110800,217608088,1631,1631,1631,1631,2
|
|
20241025,110700,217604826,1631,1631,1631,1630,303
|
|
20241025,110600,217110931,1632,1630,1632,1630,900
|
|
20241025,110500,215643131,1631,1634,1634,1630,132
|
|
20241025,110400,215427849,1630,1635,1636,1630,1841
|
|
20241025,110300,212423090,1630,1635,1635,1630,5508
|
|
20241025,110200,203440512,1635,1634,1635,1634,716
|
|
20241025,110100,202270106,1634,1634,1634,1634,0
|
|
20241025,110000,202270106,1634,1634,1634,1634,0
|
|
20241025,105900,202270106,1634,1634,1634,1633,641
|
|
20241025,105800,201223007,1632,1632,1632,1632,0
|
|
20241025,105700,201223007,1632,1632,1632,1632,0
|
|
20241025,105600,201223007,1632,1632,1632,1631,589
|
|
20241025,105500,200261761,1631,1632,1632,1631,1043
|
|
20241025,105400,198560587,1632,1632,1632,1632,2
|
|
20241025,105300,198557323,1632,1631,1632,1631,1602
|
|
20241025,105200,195944459,1632,1632,1632,1632,30
|
|
20241025,105100,195895499,1632,1632,1632,1632,396
|
|
20241025,105000,195249227,1634,1632,1634,1632,28
|
|
20241025,104900,195203529,1632,1632,1632,1632,0
|
|
20241025,104800,195203529,1632,1632,1632,1632,0
|
|
20241025,104700,195203529,1632,1632,1632,1632,9
|
|
20241025,104600,195188841,1636,1636,1636,1636,2
|
|
20241025,104500,195185569,1636,1631,1636,1631,80
|
|
20241025,104400,195054939,1631,1635,1635,1631,110
|
|
20241025,104300,194875488,1631,1633,1633,1631,1600
|
|
20241025,104200,192265733,1632,1632,1632,1632,0
|
|
20241025,104100,192265733,1632,1632,1632,1632,0
|
|
20241025,104000,192265733,1632,1634,1634,1632,2686
|
|
20241025,103900,187882171,1639,1639,1639,1639,1
|
|
20241025,103800,187880532,1639,1639,1639,1639,15
|
|
20241025,103700,187855947,1634,1634,1634,1634,0
|
|
20241025,103600,187855947,1634,1634,1634,1634,65
|
|
20241025,103500,187749737,1639,1639,1639,1639,2
|
|
20241025,103400,187746459,1641,1641,1641,1641,0
|
|
20241025,103300,187746459,1641,1641,1641,1641,0
|
|
20241025,103200,187746459,1641,1641,1641,1641,1
|
|
20241025,103100,187744818,1632,1632,1632,1632,400
|
|
20241025,103000,187092018,1632,1634,1634,1632,21080
|
|
20241025,102900,152667361,1641,1641,1641,1641,1
|
|
20241025,102800,152665720,1634,1634,1634,1634,0
|
|
20241025,102700,152665720,1634,1635,1635,1634,2943
|
|
20241025,102600,147856655,1642,1642,1642,1642,305
|
|
20241025,102500,147355845,1638,1638,1638,1638,0
|
|
20241025,102400,147355845,1638,1642,1642,1638,37
|
|
20241025,102300,147295219,1635,1635,1635,1635,210
|
|
20241025,102200,146951869,1642,1642,1642,1642,500
|
|
20241025,102100,146130869,1643,1643,1643,1643,0
|
|
20241025,102000,146130869,1643,1643,1643,1643,0
|
|
20241025,101900,146130869,1643,1643,1643,1643,0
|
|
20241025,101800,146130869,1643,1643,1643,1643,0
|
|
20241025,101700,146130869,1643,1643,1643,1636,474
|
|
20241025,101600,145354446,1636,1636,1636,1636,0
|
|
20241025,101500,145354446,1636,1636,1636,1636,0
|
|
20241025,101400,145354446,1636,1636,1636,1636,0
|
|
20241025,101300,145354446,1636,1637,1637,1636,155
|
|
20241025,101200,145100864,1636,1636,1636,1636,0
|
|
20241025,101100,145100864,1636,1636,1636,1636,0
|
|
20241025,101000,145100864,1636,1636,1636,1636,300
|
|
20241025,100900,144610064,1636,1636,1636,1636,0
|
|
20241025,100800,144610064,1636,1636,1646,1636,839
|
|
20241025,100700,143231710,1646,1646,1646,1646,100
|
|
20241025,100600,143067110,1647,1634,1647,1634,118
|
|
20241025,100500,142873774,1634,1643,1643,1634,32
|
|
20241025,100400,142821216,1643,1642,1643,1642,403
|
|
20241025,100300,142159421,1642,1640,1642,1633,656
|
|
20241025,100200,141083304,1640,1632,1640,1632,41
|
|
20241025,100100,141016296,1631,1632,1632,1631,1464
|
|
20241025,100000,138628299,1630,1630,1630,1630,0
|
|
20241025,095900,138628299,1630,1631,1631,1630,1200
|
|
20241025,095800,136671798,1630,1630,1631,1630,511
|
|
20241025,095700,135838767,1630,1633,1633,1630,5861
|
|
20241025,095600,126276820,1633,1634,1634,1633,2894
|
|
20241025,095500,121549024,1634,1635,1635,1634,2074
|
|
20241025,095400,118159107,1641,1638,1641,1635,6937
|
|
20241025,095300,106808189,1638,1639,1641,1638,953
|
|
20241025,095200,105247110,1641,1639,1641,1639,635
|
|
20241025,095100,104205700,1638,1638,1639,1638,536
|
|
20241025,095000,103327698,1637,1639,1639,1636,2442
|
|
20241025,094900,99330566,1639,1639,1639,1639,1010
|
|
20241025,094800,97675176,1639,1639,1639,1639,0
|
|
20241025,094700,97675176,1639,1639,1639,1639,287
|
|
20241025,094600,97204783,1639,1639,1639,1639,48
|
|
20241025,094500,97126111,1639,1640,1640,1639,1096
|
|
20241025,094400,95329572,1640,1639,1640,1639,1134
|
|
20241025,094300,93470941,1640,1638,1640,1636,1783
|
|
20241025,094200,90553254,1636,1642,1642,1636,3930
|
|
20241025,094100,84112773,1642,1643,1643,1642,357
|
|
20241025,094000,83526322,1644,1646,1646,1644,3588
|
|
20241025,093900,77623625,1646,1649,1649,1646,1980
|
|
20241025,093800,74363068,1649,1649,1649,1649,0
|
|
20241025,093700,74363068,1649,1649,1649,1649,100
|
|
20241025,093600,74198168,1649,1649,1649,1648,8855
|
|
20241025,093500,59596383,1648,1650,1650,1648,3332
|
|
20241025,093400,54099247,1650,1653,1653,1650,1358
|
|
20241025,093300,51857049,1653,1653,1653,1653,20
|
|
20241025,093200,51823989,1653,1653,1653,1653,100
|
|
20241025,093100,51658689,1652,1652,1652,1652,1
|
|
20241025,093000,51657037,1651,1651,1651,1651,0
|
|
20241025,092900,51657037,1651,1649,1651,1649,162
|
|
20241025,092800,51389741,1650,1654,1654,1650,4305
|
|
20241025,092700,44282950,1662,1662,1662,1662,0
|
|
20241025,092600,44282950,1662,1662,1662,1662,0
|
|
20241025,092500,44282950,1662,1662,1662,1662,5
|
|
20241025,092400,44274640,1662,1662,1662,1662,7
|
|
20241025,092300,44263006,1653,1653,1653,1653,135
|
|
20241025,092200,44039851,1652,1652,1652,1652,235
|
|
20241025,092100,43651631,1653,1666,1666,1653,954
|
|
20241025,092000,42072320,1667,1668,1668,1667,33
|
|
20241025,091900,42017287,1669,1669,1669,1669,0
|
|
20241025,091800,42017287,1669,1660,1670,1660,1116
|
|
20241025,091700,40164597,1658,1657,1658,1657,46
|
|
20241025,091600,40088369,1658,1654,1658,1654,733
|
|
20241025,091500,38875159,1654,1658,1658,1654,901
|
|
20241025,091400,37384297,1660,1660,1660,1660,0
|
|
20241025,091300,37384297,1660,1660,1660,1660,2
|
|
20241025,091200,37380977,1660,1653,1660,1653,53
|
|
20241025,091100,37293347,1660,1657,1660,1653,1670
|
|
20241025,091000,34528368,1658,1659,1659,1654,4025
|
|
20241025,090900,27868290,1659,1669,1669,1659,4622
|
|
20241025,090800,20184925,1670,1670,1670,1670,0
|
|
20241025,090700,20184925,1670,1670,1670,1670,4
|
|
20241025,090600,20178245,1670,1660,1670,1660,93
|
|
20241025,090500,20023765,1671,1661,1671,1660,8
|
|
20241025,090400,20010462,1676,1676,1676,1676,12
|
|
20241025,090300,19990350,1676,1662,1678,1661,127
|
|
20241025,090200,19778936,1677,1681,1681,1662,9226
|
|
20241025,090100,4424428,1666,1681,1682,1665,1056
|
|
20241025,090000,2657545,1665,1665,1667,1665,592
|