615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,191200,378724938,1302,1302,1302,1302,11844
|
|
20241023,191100,378724938,1302,1302,1302,1302,0
|
|
20241023,191000,378724938,1302,1302,1302,1302,0
|
|
20241023,190900,378724938,1302,1302,1302,1302,0
|
|
20241023,190800,378724938,1302,1302,1302,1302,0
|
|
20241023,190700,378724938,1302,1302,1302,1302,0
|
|
20241023,190600,378724938,1302,1302,1302,1302,0
|
|
20241023,190500,378724938,1302,1302,1302,1302,0
|
|
20241023,190400,378724938,1302,1302,1302,1302,0
|
|
20241023,190300,378724938,1302,1302,1302,1302,0
|
|
20241023,190200,378724938,1302,1302,1302,1302,0
|
|
20241023,190100,378724938,1302,1302,1302,1302,0
|
|
20241023,190000,378724938,1302,1302,1302,1302,0
|
|
20241023,185900,378724938,1302,1302,1302,1302,0
|
|
20241023,185800,378724938,1302,1302,1302,1302,0
|
|
20241023,185700,378724938,1302,1302,1302,1302,0
|
|
20241023,185600,378724938,1302,1302,1302,1302,0
|
|
20241023,185500,378724938,1302,1302,1302,1302,0
|
|
20241023,185400,378724938,1302,1302,1302,1302,0
|
|
20241023,185300,378724938,1302,1302,1302,1302,0
|
|
20241023,185200,378724938,1302,1302,1302,1302,0
|
|
20241023,185100,378724938,1302,1302,1302,1302,0
|
|
20241023,185000,378724938,1302,1302,1302,1302,0
|
|
20241023,184900,378724938,1302,1302,1302,1302,0
|
|
20241023,184800,378724938,1302,1302,1302,1302,0
|
|
20241023,184700,378724938,1302,1302,1302,1302,0
|
|
20241023,184600,378724938,1302,1302,1302,1302,0
|
|
20241023,184500,378724938,1302,1302,1302,1302,0
|
|
20241023,184400,378724938,1302,1302,1302,1302,0
|
|
20241023,184300,378724938,1302,1302,1302,1302,0
|
|
20241023,184200,378724938,1302,1302,1302,1302,11844
|
|
20241023,184100,378724938,1302,1302,1302,1302,0
|
|
20241023,184000,378724938,1302,1302,1302,1302,0
|
|
20241023,183900,378724938,1302,1302,1302,1302,0
|
|
20241023,183800,378724938,1302,1302,1302,1302,0
|
|
20241023,183700,378724938,1302,1302,1302,1302,0
|
|
20241023,183600,378724938,1302,1302,1302,1302,0
|
|
20241023,183500,378724938,1302,1302,1302,1302,0
|
|
20241023,183400,378724938,1302,1302,1302,1302,0
|
|
20241023,183300,378724938,1302,1302,1302,1302,0
|
|
20241023,183200,378724938,1302,1302,1302,1302,0
|
|
20241023,183100,378724938,1302,1302,1302,1302,0
|
|
20241023,183000,378724938,1302,1302,1302,1302,0
|
|
20241023,182900,378724938,1302,1302,1302,1302,0
|
|
20241023,182800,378724938,1302,1302,1302,1302,0
|
|
20241023,182700,378724938,1302,1302,1302,1302,0
|
|
20241023,182600,378724938,1302,1302,1302,1302,0
|
|
20241023,182500,378724938,1302,1302,1302,1302,0
|
|
20241023,182400,378724938,1302,1302,1302,1302,0
|
|
20241023,182300,378724938,1302,1302,1302,1302,0
|
|
20241023,182200,378724938,1302,1302,1302,1302,0
|
|
20241023,182100,378724938,1302,1302,1302,1302,0
|
|
20241023,182000,378724938,1302,1302,1302,1302,0
|
|
20241023,181900,378724938,1302,1302,1302,1302,0
|
|
20241023,181800,378724938,1302,1302,1302,1302,0
|
|
20241023,181700,378724938,1302,1302,1302,1302,0
|
|
20241023,181600,378724938,1302,1302,1302,1302,0
|
|
20241023,181500,378724938,1302,1302,1302,1302,0
|
|
20241023,181400,378724938,1302,1302,1302,1302,0
|
|
20241023,181300,378724938,1302,1302,1302,1302,0
|
|
20241023,181200,378724938,1302,1302,1302,1302,11844
|
|
20241023,181100,378724938,1302,1302,1302,1302,0
|
|
20241023,181000,378724938,1302,1302,1302,1302,0
|
|
20241023,180900,378724938,1302,1302,1302,1302,0
|
|
20241023,180800,378724938,1302,1302,1302,1302,0
|
|
20241023,180700,378724938,1302,1302,1302,1302,0
|
|
20241023,180600,378724938,1302,1302,1302,1302,0
|
|
20241023,180500,378724938,1302,1302,1302,1302,0
|
|
20241023,180400,378724938,1302,1302,1302,1302,0
|
|
20241023,180300,378724938,1302,1302,1302,1302,0
|
|
20241023,180200,378724938,1302,1302,1302,1302,0
|
|
20241023,180100,378724938,1302,1302,1302,1302,0
|
|
20241023,180000,378724938,1302,1302,1302,1302,0
|
|
20241023,175900,378724938,1302,1302,1302,1302,0
|
|
20241023,175800,378724938,1302,1302,1302,1302,0
|
|
20241023,175700,378724938,1302,1302,1302,1302,0
|
|
20241023,175600,378724938,1302,1302,1302,1302,0
|
|
20241023,175500,378724938,1302,1302,1302,1302,0
|
|
20241023,175400,378724938,1302,1302,1302,1302,0
|
|
20241023,175300,378724938,1302,1302,1302,1302,0
|
|
20241023,175200,378724938,1302,1302,1302,1302,0
|
|
20241023,175100,378724938,1302,1302,1302,1302,0
|
|
20241023,175000,378724938,1302,1302,1302,1302,0
|
|
20241023,174900,378724938,1302,1302,1302,1302,0
|
|
20241023,174800,378724938,1302,1302,1302,1302,0
|
|
20241023,174700,378724938,1302,1302,1302,1302,0
|
|
20241023,174600,378724938,1302,1302,1302,1302,0
|
|
20241023,174500,378724938,1302,1302,1302,1302,0
|
|
20241023,174400,378724938,1302,1302,1302,1302,0
|
|
20241023,174300,378724938,1302,1302,1302,1302,0
|
|
20241023,174200,378724938,1302,1302,1302,1302,11844
|
|
20241023,174100,378724938,1302,1302,1302,1302,0
|
|
20241023,174000,378724938,1302,1302,1302,1302,0
|
|
20241023,173900,378724938,1302,1302,1302,1302,0
|
|
20241023,173800,378724938,1302,1302,1302,1302,0
|
|
20241023,173700,378724938,1302,1302,1302,1302,0
|
|
20241023,173600,378724938,1302,1302,1302,1302,0
|
|
20241023,173500,378724938,1302,1302,1302,1302,0
|
|
20241023,173400,378724938,1302,1302,1302,1302,0
|
|
20241023,173300,378724938,1302,1302,1302,1302,0
|
|
20241023,173200,378724938,1302,1302,1302,1302,0
|
|
20241023,173100,378724938,1302,1302,1302,1302,0
|
|
20241023,173000,378724938,1302,1302,1302,1302,0
|
|
20241023,172900,378724938,1302,1302,1302,1302,0
|
|
20241023,172800,378724938,1302,1302,1302,1302,0
|
|
20241023,172700,378724938,1302,1302,1302,1302,0
|
|
20241023,172600,378724938,1302,1302,1302,1302,0
|
|
20241023,172500,378724938,1302,1302,1302,1302,0
|
|
20241023,172400,378724938,1302,1302,1302,1302,0
|
|
20241023,172300,378724938,1302,1302,1302,1302,0
|
|
20241023,172200,378724938,1302,1302,1302,1302,0
|
|
20241023,172100,378724938,1302,1302,1302,1302,0
|
|
20241023,172000,378724938,1302,1302,1302,1302,0
|
|
20241023,171900,378724938,1302,1302,1302,1302,0
|
|
20241023,171800,378724938,1302,1302,1302,1302,0
|
|
20241023,171700,378724938,1302,1302,1302,1302,0
|
|
20241023,171600,378724938,1302,1302,1302,1302,0
|
|
20241023,171500,378724938,1302,1302,1302,1302,0
|
|
20241023,171400,378724938,1302,1302,1302,1302,0
|
|
20241023,171300,378724938,1302,1302,1302,1302,0
|
|
20241023,171200,378724938,1302,1302,1302,1302,11844
|
|
20241023,171100,378724938,1302,1302,1302,1302,0
|
|
20241023,171000,378724938,1302,1302,1302,1302,0
|
|
20241023,170900,378724938,1302,1302,1302,1302,0
|
|
20241023,170800,378724938,1302,1302,1302,1302,0
|
|
20241023,170700,378724938,1302,1302,1302,1302,0
|
|
20241023,170600,378724938,1302,1302,1302,1302,0
|
|
20241023,170500,378724938,1302,1302,1302,1302,0
|
|
20241023,170400,378724938,1302,1302,1302,1302,0
|
|
20241023,170300,378724938,1302,1302,1302,1302,0
|
|
20241023,170200,378724938,1302,1302,1302,1302,0
|
|
20241023,170100,378724938,1302,1302,1302,1302,0
|
|
20241023,170000,378724938,1302,1302,1302,1302,0
|
|
20241023,165900,378724938,1302,1302,1302,1302,0
|
|
20241023,165800,378724938,1302,1302,1302,1302,0
|
|
20241023,165700,378724938,1302,1302,1302,1302,0
|
|
20241023,165600,378724938,1302,1302,1302,1302,0
|
|
20241023,165500,378724938,1302,1302,1302,1302,0
|
|
20241023,165400,378724938,1302,1302,1302,1302,0
|
|
20241023,165300,378724938,1302,1302,1302,1302,0
|
|
20241023,165200,378724938,1302,1302,1302,1302,0
|
|
20241023,165100,378724938,1302,1302,1302,1302,0
|
|
20241023,165000,378724938,1302,1302,1302,1302,0
|
|
20241023,164900,378724938,1302,1302,1302,1302,0
|
|
20241023,164800,378724938,1302,1302,1302,1302,0
|
|
20241023,164700,378724938,1302,1302,1302,1302,0
|
|
20241023,164600,378724938,1302,1302,1302,1302,0
|
|
20241023,164500,378724938,1302,1302,1302,1302,0
|
|
20241023,164400,378724938,1302,1302,1302,1302,0
|
|
20241023,164300,378724938,1302,1302,1302,1302,0
|
|
20241023,164200,378724938,1302,1302,1302,1302,11844
|
|
20241023,164100,378724938,1302,1302,1302,1302,0
|
|
20241023,164000,378724938,1302,1302,1302,1302,0
|
|
20241023,163900,378724938,1302,1302,1302,1302,0
|
|
20241023,163800,378724938,1302,1302,1302,1302,0
|
|
20241023,163700,378724938,1302,1302,1302,1302,0
|
|
20241023,163600,378724938,1302,1302,1302,1302,0
|
|
20241023,163500,378724938,1302,1302,1302,1302,0
|
|
20241023,163400,378724938,1302,1302,1302,1302,0
|
|
20241023,163300,378724938,1302,1302,1302,1302,0
|
|
20241023,163200,378724938,1302,1302,1302,1302,0
|
|
20241023,163100,378724938,1302,1302,1302,1302,0
|
|
20241023,163000,378724938,1302,1302,1302,1302,0
|
|
20241023,162900,378724938,1302,1302,1302,1302,0
|
|
20241023,162800,378724938,1302,1302,1302,1302,0
|
|
20241023,162700,378724938,1302,1302,1302,1302,0
|
|
20241023,162600,378724938,1302,1302,1302,1302,0
|
|
20241023,162500,378724938,1302,1302,1302,1302,0
|
|
20241023,162400,378724938,1302,1302,1302,1302,0
|
|
20241023,162300,378724938,1302,1302,1302,1302,0
|
|
20241023,162200,378724938,1302,1302,1302,1302,0
|
|
20241023,162100,378724938,1302,1302,1302,1302,0
|
|
20241023,162000,378724938,1302,1302,1302,1302,0
|
|
20241023,161900,378724938,1302,1302,1302,1302,0
|
|
20241023,161800,378724938,1302,1302,1302,1302,0
|
|
20241023,161700,378724938,1302,1302,1302,1302,0
|
|
20241023,161600,378724938,1302,1302,1302,1302,0
|
|
20241023,161500,378724938,1302,1302,1302,1302,0
|
|
20241023,161400,378724938,1302,1302,1302,1302,0
|
|
20241023,161300,378724938,1302,1302,1302,1302,0
|
|
20241023,161200,378724938,1302,1302,1302,1302,11844
|
|
20241023,161100,378724938,1302,1302,1302,1302,0
|
|
20241023,161000,378724938,1302,1302,1302,1302,0
|
|
20241023,160900,378724938,1302,1302,1302,1302,0
|
|
20241023,160800,378724938,1302,1302,1302,1302,0
|
|
20241023,160700,378724938,1302,1302,1302,1302,0
|
|
20241023,160600,378724938,1302,1302,1302,1302,0
|
|
20241023,160500,378724938,1302,1302,1302,1302,0
|
|
20241023,160400,378724938,1302,1302,1302,1302,0
|
|
20241023,160300,378724938,1302,1302,1302,1302,0
|
|
20241023,160200,378724938,1302,1302,1302,1302,0
|
|
20241023,160100,378724938,1302,1302,1302,1302,0
|
|
20241023,160000,378724938,1302,1302,1302,1302,0
|
|
20241023,155900,378724938,1302,1302,1302,1302,0
|
|
20241023,155800,378724938,1302,1302,1302,1302,0
|
|
20241023,155700,378724938,1302,1302,1302,1302,0
|
|
20241023,155600,378724938,1302,1302,1302,1302,0
|
|
20241023,155500,378724938,1302,1302,1302,1302,0
|
|
20241023,155400,378724938,1302,1302,1302,1302,0
|
|
20241023,155300,378724938,1302,1302,1302,1302,0
|
|
20241023,155200,378724938,1302,1302,1302,1302,0
|
|
20241023,155100,378724938,1302,1302,1302,1302,0
|
|
20241023,155000,378724938,1302,1302,1302,1302,0
|
|
20241023,154900,378724938,1302,1302,1302,1302,0
|
|
20241023,154800,378724938,1302,1302,1302,1302,0
|
|
20241023,154700,378724938,1302,1302,1302,1302,0
|
|
20241023,154600,378724938,1302,1302,1302,1302,0
|
|
20241023,154500,378724938,1302,1302,1302,1302,0
|
|
20241023,154400,378724938,1302,1302,1302,1302,0
|
|
20241023,154300,378724938,1302,1302,1302,1302,0
|
|
20241023,154200,378724938,1302,1302,1302,1302,11844
|
|
20241023,154100,378724938,1302,1302,1302,1302,0
|
|
20241023,154000,378724938,1302,1302,1302,1302,0
|
|
20241023,153900,378724938,1302,1302,1302,1302,0
|
|
20241023,153800,378724938,1302,1302,1302,1302,0
|
|
20241023,153700,378724938,1302,1302,1302,1302,0
|
|
20241023,153600,378724938,1302,1302,1302,1302,0
|
|
20241023,153500,378724938,1302,1302,1302,1302,0
|
|
20241023,153400,378724938,1302,1302,1302,1302,0
|
|
20241023,153300,378724938,1302,1302,1302,1302,0
|
|
20241023,153200,378724938,1302,1302,1302,1302,0
|
|
20241023,153100,378724938,1302,1302,1302,1302,0
|
|
20241023,153000,378724938,1302,1302,1302,1302,11844
|
|
20241023,152900,363304050,1304,1304,1304,1304,0
|
|
20241023,152800,363304050,1304,1304,1304,1304,0
|
|
20241023,152700,363304050,1304,1304,1304,1304,0
|
|
20241023,152600,363304050,1304,1304,1304,1304,0
|
|
20241023,152500,363304050,1304,1304,1304,1304,0
|
|
20241023,152400,363304050,1304,1304,1304,1304,0
|
|
20241023,152300,363304050,1304,1304,1304,1304,0
|
|
20241023,152200,363304050,1304,1304,1304,1304,0
|
|
20241023,152100,363304050,1304,1304,1304,1304,0
|
|
20241023,152000,363304050,1304,1304,1304,1304,0
|
|
20241023,151900,363304050,1304,1301,1304,1301,4890
|
|
20241023,151800,356938170,1303,1301,1303,1301,823
|
|
20241023,151700,355867443,1303,1301,1303,1301,10002
|
|
20241023,151600,342854837,1303,1303,1303,1303,1
|
|
20241023,151500,342853534,1303,1303,1303,1303,1
|
|
20241023,151400,342852231,1301,1301,1301,1301,559
|
|
20241023,151300,342124972,1301,1301,1301,1301,5741
|
|
20241023,151200,334655931,1301,1301,1301,1301,600
|
|
20241023,151100,333875331,1303,1301,1303,1301,50
|
|
20241023,151000,333810279,1303,1301,1303,1301,207
|
|
20241023,150900,333540970,1302,1302,1302,1302,0
|
|
20241023,150800,333540970,1302,1302,1302,1302,50
|
|
20241023,150700,333475870,1302,1302,1302,1302,50
|
|
20241023,150600,333410770,1302,1302,1302,1302,1
|
|
20241023,150500,333409468,1301,1302,1302,1301,381
|
|
20241023,150400,332913786,1303,1303,1303,1303,2
|
|
20241023,150300,332911180,1301,1301,1301,1301,460
|
|
20241023,150200,332312720,1303,1301,1303,1301,401
|
|
20241023,150100,331791017,1303,1303,1303,1303,0
|
|
20241023,150000,331791017,1303,1303,1303,1303,0
|
|
20241023,145900,331791017,1303,1302,1303,1302,1021
|
|
20241023,145800,330461674,1303,1303,1303,1302,828
|
|
20241023,145700,329383596,1303,1303,1303,1303,1
|
|
20241023,145600,329382293,1303,1303,1303,1303,1
|
|
20241023,145500,329380990,1302,1302,1302,1302,0
|
|
20241023,145400,329380990,1302,1302,1302,1302,100
|
|
20241023,145300,329250790,1302,1302,1303,1302,354
|
|
20241023,145200,328789881,1302,1302,1302,1302,4000
|
|
20241023,145100,323581881,1303,1303,1303,1303,1
|
|
20241023,145000,323580578,1301,1303,1303,1301,3973
|
|
20241023,144900,318411489,1303,1303,1303,1301,15029
|
|
20241023,144800,298830702,1303,1303,1303,1303,1
|
|
20241023,144700,298829399,1301,1301,1301,1301,19
|
|
20241023,144600,298804680,1303,1303,1303,1303,9
|
|
20241023,144500,298792953,1304,1304,1304,1304,5
|
|
20241023,144400,298786433,1303,1303,1303,1303,0
|
|
20241023,144300,298786433,1303,1303,1303,1303,0
|
|
20241023,144200,298786433,1303,1303,1303,1303,593
|
|
20241023,144100,298013754,1301,1301,1301,1301,32
|
|
20241023,144000,297972122,1301,1301,1301,1301,1
|
|
20241023,143900,297970821,1301,1302,1302,1301,80
|
|
20241023,143800,297866721,1303,1303,1303,1303,0
|
|
20241023,143700,297866721,1303,1303,1303,1303,0
|
|
20241023,143600,297866721,1303,1303,1303,1303,11
|
|
20241023,143500,297852388,1304,1304,1304,1304,101
|
|
20241023,143400,297720684,1304,1304,1304,1304,300
|
|
20241023,143300,297329484,1304,1304,1304,1304,1161
|
|
20241023,143200,295815540,1301,1301,1301,1301,533
|
|
20241023,143100,295122107,1300,1300,1300,1300,2574
|
|
20241023,143000,291775907,1301,1301,1301,1301,0
|
|
20241023,142900,291775907,1301,1301,1301,1301,426
|
|
20241023,142800,291221681,1304,1302,1304,1302,130
|
|
20241023,142700,291052419,1302,1303,1303,1302,289
|
|
20241023,142600,290675952,1304,1304,1304,1304,0
|
|
20241023,142500,290675952,1304,1304,1304,1304,502
|
|
20241023,142400,290021344,1305,1305,1305,1305,32
|
|
20241023,142300,289979584,1305,1305,1305,1304,3220
|
|
20241023,142200,285777487,1305,1305,1305,1305,0
|
|
20241023,142100,285777487,1305,1305,1305,1305,0
|
|
20241023,142000,285777487,1305,1305,1305,1305,1
|
|
20241023,141900,285776182,1305,1305,1305,1305,0
|
|
20241023,141800,285776182,1305,1305,1305,1305,0
|
|
20241023,141700,285776182,1305,1305,1305,1305,1702
|
|
20241023,141600,283555072,1305,1305,1305,1305,1
|
|
20241023,141500,283553767,1303,1303,1303,1303,0
|
|
20241023,141400,283553767,1303,1303,1303,1303,0
|
|
20241023,141300,283553767,1303,1303,1303,1303,0
|
|
20241023,141200,283553767,1303,1303,1303,1303,0
|
|
20241023,141100,283553767,1303,1303,1303,1303,918
|
|
20241023,141000,282357613,1303,1303,1303,1303,1480
|
|
20241023,140900,280429173,1303,1303,1303,1303,2
|
|
20241023,140800,280426567,1303,1303,1303,1303,0
|
|
20241023,140700,280426567,1303,1303,1303,1303,0
|
|
20241023,140600,280426567,1303,1302,1303,1302,11
|
|
20241023,140500,280412240,1303,1303,1303,1303,50
|
|
20241023,140400,280347090,1303,1303,1303,1303,5
|
|
20241023,140300,280340575,1303,1300,1303,1300,146
|
|
20241023,140200,280150769,1303,1303,1303,1303,50
|
|
20241023,140100,280085619,1303,1302,1303,1300,16899
|
|
20241023,140000,258113781,1305,1305,1305,1305,0
|
|
20241023,135900,258113781,1305,1305,1305,1305,0
|
|
20241023,135800,258113781,1305,1305,1305,1305,0
|
|
20241023,135700,258113781,1305,1305,1305,1305,1
|
|
20241023,135600,258112476,1301,1303,1303,1301,636
|
|
20241023,135500,257284990,1301,1304,1304,1301,3792
|
|
20241023,135400,252350631,1305,1305,1305,1305,10
|
|
20241023,135300,252337581,1305,1305,1305,1305,0
|
|
20241023,135200,252337581,1305,1305,1305,1305,0
|
|
20241023,135100,252337581,1305,1305,1305,1305,0
|
|
20241023,135000,252337581,1305,1304,1305,1304,46
|
|
20241023,134900,252277595,1304,1304,1304,1304,0
|
|
20241023,134800,252277595,1304,1304,1304,1304,0
|
|
20241023,134700,252277595,1304,1304,1304,1304,106
|
|
20241023,134600,252139371,1305,1305,1305,1305,0
|
|
20241023,134500,252139371,1305,1305,1305,1305,1
|
|
20241023,134400,252138066,1305,1305,1305,1305,17
|
|
20241023,134300,252115881,1305,1305,1305,1305,0
|
|
20241023,134200,252115881,1305,1305,1305,1305,0
|
|
20241023,134100,252115881,1305,1305,1305,1305,0
|
|
20241023,134000,252115881,1305,1305,1305,1305,1
|
|
20241023,133900,252114576,1305,1305,1305,1305,0
|
|
20241023,133800,252114576,1305,1305,1305,1305,11
|
|
20241023,133700,252100221,1305,1305,1305,1305,0
|
|
20241023,133600,252100221,1305,1305,1305,1305,0
|
|
20241023,133500,252100221,1305,1305,1305,1305,312
|
|
20241023,133400,251693061,1304,1304,1304,1304,20
|
|
20241023,133300,251666981,1305,1305,1305,1305,0
|
|
20241023,133200,251666981,1305,1305,1305,1305,100
|
|
20241023,133100,251536481,1306,1304,1306,1304,190
|
|
20241023,133000,251288615,1304,1304,1304,1304,272
|
|
20241023,132900,250933927,1304,1304,1304,1304,0
|
|
20241023,132800,250933927,1304,1303,1304,1303,676
|
|
20241023,132700,250053076,1304,1304,1304,1304,0
|
|
20241023,132600,250053076,1304,1304,1304,1304,0
|
|
20241023,132500,250053076,1304,1304,1304,1304,0
|
|
20241023,132400,250053076,1304,1304,1304,1304,0
|
|
20241023,132300,250053076,1304,1304,1304,1304,31
|
|
20241023,132200,250012652,1304,1304,1304,1304,1
|
|
20241023,132100,250011348,1304,1304,1304,1304,0
|
|
20241023,132000,250011348,1304,1304,1304,1304,1
|
|
20241023,131900,250010044,1304,1304,1304,1304,904
|
|
20241023,131800,248831228,1304,1304,1304,1304,1
|
|
20241023,131700,248829924,1302,1302,1302,1302,0
|
|
20241023,131600,248829924,1302,1302,1302,1302,0
|
|
20241023,131500,248829924,1302,1302,1302,1302,423
|
|
20241023,131400,248279178,1304,1304,1304,1304,1
|
|
20241023,131300,248277874,1304,1304,1304,1304,500
|
|
20241023,131200,247625874,1304,1302,1304,1302,8
|
|
20241023,131100,247615456,1302,1302,1302,1302,326
|
|
20241023,131000,247191004,1302,1302,1302,1302,931
|
|
20241023,130900,245978842,1302,1303,1303,1302,132
|
|
20241023,130800,245806942,1304,1304,1304,1304,0
|
|
20241023,130700,245806942,1304,1304,1304,1304,1
|
|
20241023,130600,245805638,1303,1303,1303,1303,8
|
|
20241023,130500,245795214,1304,1304,1304,1304,0
|
|
20241023,130400,245795214,1304,1305,1306,1304,3022
|
|
20241023,130300,241851522,1304,1303,1304,1303,1980
|
|
20241023,130200,239270332,1303,1303,1303,1303,0
|
|
20241023,130100,239270332,1303,1303,1303,1303,1
|
|
20241023,130000,239269029,1303,1303,1303,1303,0
|
|
20241023,125900,239269029,1303,1303,1303,1303,0
|
|
20241023,125800,239269029,1303,1303,1303,1303,0
|
|
20241023,125700,239269029,1303,1303,1303,1303,0
|
|
20241023,125600,239269029,1303,1303,1303,1303,0
|
|
20241023,125500,239269029,1303,1303,1303,1303,23
|
|
20241023,125400,239239060,1303,1303,1303,1303,14
|
|
20241023,125300,239220818,1301,1303,1303,1301,80
|
|
20241023,125200,239116732,1303,1303,1303,1303,0
|
|
20241023,125100,239116732,1303,1303,1303,1303,0
|
|
20241023,125000,239116732,1303,1303,1303,1303,0
|
|
20241023,124900,239116732,1303,1301,1303,1301,906
|
|
20241023,124800,237937972,1303,1303,1303,1303,0
|
|
20241023,124700,237937972,1303,1303,1303,1303,30
|
|
20241023,124600,237898882,1303,1303,1303,1303,10
|
|
20241023,124500,237885852,1303,1303,1303,1303,0
|
|
20241023,124400,237885852,1303,1303,1303,1303,18
|
|
20241023,124300,237862398,1300,1300,1300,1300,0
|
|
20241023,124200,237862398,1300,1300,1300,1300,5000
|
|
20241023,124100,231362398,1303,1300,1303,1300,398
|
|
20241023,124000,230844995,1299,1299,1299,1299,4000
|
|
20241023,123900,225648995,1300,1300,1300,1300,2103
|
|
20241023,123800,222915095,1300,1304,1304,1300,1619
|
|
20241023,123700,220807216,1305,1305,1305,1305,10
|
|
20241023,123600,220794166,1305,1305,1305,1305,100
|
|
20241023,123500,220663666,1304,1305,1305,1304,40
|
|
20241023,123400,220611501,1302,1302,1302,1302,0
|
|
20241023,123300,220611501,1302,1302,1302,1302,0
|
|
20241023,123200,220611501,1302,1302,1302,1302,6539
|
|
20241023,123100,212097723,1302,1300,1302,1300,3100
|
|
20241023,123000,208067619,1301,1301,1301,1301,4
|
|
20241023,122900,208062415,1299,1301,1301,1299,2995
|
|
20241023,122800,204171895,1300,1302,1302,1300,2168
|
|
20241023,122700,201353164,1302,1302,1302,1302,0
|
|
20241023,122600,201353164,1302,1302,1302,1302,0
|
|
20241023,122500,201353164,1302,1302,1302,1302,0
|
|
20241023,122400,201353164,1302,1302,1302,1302,0
|
|
20241023,122300,201353164,1302,1302,1302,1302,1
|
|
20241023,122200,201351862,1299,1301,1301,1299,817
|
|
20241023,122100,200290155,1302,1301,1302,1300,8186
|
|
20241023,122000,189646353,1301,1301,1301,1301,717
|
|
20241023,121900,188713536,1302,1302,1302,1301,73
|
|
20241023,121800,188618507,1302,1302,1302,1302,93
|
|
20241023,121700,188497421,1302,1302,1302,1302,200
|
|
20241023,121600,188237021,1302,1302,1302,1301,402
|
|
20241023,121500,187713985,1305,1305,1305,1305,4
|
|
20241023,121400,187708765,1305,1302,1305,1302,103
|
|
20241023,121300,187574656,1302,1301,1302,1301,261
|
|
20241023,121200,187234835,1302,1302,1302,1302,0
|
|
20241023,121100,187234835,1302,1302,1302,1302,0
|
|
20241023,121000,187234835,1302,1302,1302,1302,0
|
|
20241023,120900,187234835,1302,1301,1302,1301,193
|
|
20241023,120800,186983554,1301,1301,1301,1301,521
|
|
20241023,120700,186305733,1301,1301,1301,1301,101
|
|
20241023,120600,186174332,1301,1301,1301,1301,100
|
|
20241023,120500,186044232,1301,1300,1301,1300,505
|
|
20241023,120400,185387632,1300,1300,1300,1300,10020
|
|
20241023,120300,172361632,1300,1300,1300,1299,1703
|
|
20241023,120200,170149432,1299,1299,1299,1299,880
|
|
20241023,120100,169006312,1299,1299,1299,1299,0
|
|
20241023,120000,169006312,1299,1299,1299,1299,100
|
|
20241023,115900,168876412,1299,1299,1299,1299,0
|
|
20241023,115800,168876412,1299,1299,1299,1299,0
|
|
20241023,115700,168876412,1299,1299,1299,1299,325
|
|
20241023,115600,168454237,1300,1300,1300,1299,4
|
|
20241023,115500,168449038,1295,1300,1300,1295,3325
|
|
20241023,115400,164133652,1300,1300,1300,1300,10
|
|
20241023,115300,164120652,1299,1299,1299,1299,1394
|
|
20241023,115200,162309846,1299,1299,1299,1299,13
|
|
20241023,115100,162292959,1299,1299,1299,1299,0
|
|
20241023,115000,162292959,1299,1298,1299,1298,219
|
|
20241023,114900,162008696,1298,1298,1298,1298,6
|
|
20241023,114800,162000908,1298,1298,1298,1298,8
|
|
20241023,114700,161990524,1298,1298,1298,1298,6
|
|
20241023,114600,161982736,1298,1297,1298,1296,2501
|
|
20241023,114500,158741146,1298,1298,1298,1298,106
|
|
20241023,114400,158603558,1297,1298,1298,1297,150
|
|
20241023,114300,158408958,1298,1298,1298,1298,3
|
|
20241023,114200,158405064,1299,1299,1299,1299,0
|
|
20241023,114100,158405064,1299,1299,1299,1299,2
|
|
20241023,114000,158402466,1299,1299,1299,1296,1039
|
|
20241023,113900,157055610,1299,1299,1299,1299,501
|
|
20241023,113800,156404811,1299,1299,1299,1299,17
|
|
20241023,113700,156382728,1299,1299,1299,1299,0
|
|
20241023,113600,156382728,1299,1299,1299,1299,2
|
|
20241023,113500,156380130,1297,1298,1298,1297,1015
|
|
20241023,113400,155062981,1299,1299,1299,1299,0
|
|
20241023,113300,155062981,1299,1299,1299,1299,0
|
|
20241023,113200,155062981,1299,1297,1299,1297,940
|
|
20241023,113100,153843799,1298,1298,1298,1297,538
|
|
20241023,113000,153145485,1298,1299,1299,1298,273
|
|
20241023,112900,152790981,1299,1299,1299,1299,200
|
|
20241023,112800,152531181,1300,1300,1300,1300,1
|
|
20241023,112700,152529881,1300,1300,1300,1300,0
|
|
20241023,112600,152529881,1300,1300,1300,1296,241
|
|
20241023,112500,152217379,1297,1298,1298,1296,7244
|
|
20241023,112400,142827644,1298,1298,1298,1298,25
|
|
20241023,112300,142795194,1299,1301,1301,1299,203
|
|
20241023,112200,142531094,1301,1300,1301,1297,517
|
|
20241023,112100,141859519,1300,1300,1300,1300,7
|
|
20241023,112000,141850419,1297,1297,1297,1297,0
|
|
20241023,111900,141850419,1297,1296,1297,1296,6856
|
|
20241023,111800,132959187,1297,1297,1297,1297,124
|
|
20241023,111700,132798359,1297,1296,1297,1296,1304
|
|
20241023,111600,131107081,1297,1298,1298,1297,916
|
|
20241023,111500,129918991,1300,1300,1300,1300,7
|
|
20241023,111400,129909891,1298,1298,1298,1298,1
|
|
20241023,111300,129908593,1300,1300,1300,1300,9
|
|
20241023,111200,129896893,1300,1298,1300,1298,101
|
|
20241023,111100,129765793,1298,1300,1300,1298,206
|
|
20241023,111000,129498393,1300,1300,1300,1300,0
|
|
20241023,110900,129498393,1300,1300,1300,1300,1
|
|
20241023,110800,129497093,1301,1301,1301,1301,0
|
|
20241023,110700,129497093,1301,1301,1301,1301,6
|
|
20241023,110600,129489287,1298,1301,1301,1298,6226
|
|
20241023,110500,121407835,1300,1301,1301,1300,170
|
|
20241023,110400,121186785,1301,1300,1301,1298,7488
|
|
20241023,110300,111463777,1301,1300,1301,1299,1526
|
|
20241023,110200,109481490,1301,1301,1301,1301,0
|
|
20241023,110100,109481490,1301,1299,1301,1298,19
|
|
20241023,110000,109456824,1301,1301,1301,1301,129
|
|
20241023,105900,109288995,1302,1301,1302,1301,749
|
|
20241023,105800,108313830,1301,1301,1301,1301,0
|
|
20241023,105700,108313830,1301,1301,1301,1301,959
|
|
20241023,105600,107066171,1299,1301,1301,1299,532
|
|
20241023,105500,106375096,1299,1299,1299,1299,217
|
|
20241023,105400,106093213,1298,1299,1299,1298,1036
|
|
20241023,105300,104747463,1300,1300,1300,1300,6
|
|
20241023,105200,104739663,1300,1300,1300,1300,0
|
|
20241023,105100,104739663,1300,1300,1300,1300,6
|
|
20241023,105000,104731863,1299,1299,1299,1299,13
|
|
20241023,104900,104714976,1301,1300,1301,1300,8
|
|
20241023,104800,104704569,1300,1299,1301,1299,780
|
|
20241023,104700,103691246,1302,1302,1302,1302,0
|
|
20241023,104600,103691246,1302,1302,1302,1302,2
|
|
20241023,104500,103688642,1300,1300,1300,1300,1
|
|
20241023,104400,103687342,1302,1302,1302,1302,1
|
|
20241023,104300,103686040,1296,1302,1302,1296,541
|
|
20241023,104200,102981879,1302,1302,1302,1302,0
|
|
20241023,104100,102981879,1302,1302,1302,1302,0
|
|
20241023,104000,102981879,1302,1302,1302,1302,0
|
|
20241023,103900,102981879,1302,1302,1302,1302,0
|
|
20241023,103800,102981879,1302,1302,1302,1302,153
|
|
20241023,103700,102782673,1302,1301,1303,1294,13170
|
|
20241023,103600,85705353,1302,1302,1302,1302,72
|
|
20241023,103500,85611609,1302,1302,1302,1302,34
|
|
20241023,103400,85567341,1302,1301,1302,1301,102
|
|
20241023,103300,85434637,1300,1300,1300,1300,100
|
|
20241023,103200,85304637,1302,1302,1302,1302,0
|
|
20241023,103100,85304637,1302,1302,1302,1302,101
|
|
20241023,103000,85173135,1302,1302,1302,1302,10
|
|
20241023,102900,85160115,1302,1302,1302,1302,1
|
|
20241023,102800,85158813,1298,1298,1298,1298,54
|
|
20241023,102700,85088721,1302,1300,1302,1300,56
|
|
20241023,102600,85015811,1302,1302,1302,1302,0
|
|
20241023,102500,85015811,1302,1298,1302,1298,103
|
|
20241023,102400,84882109,1302,1302,1302,1302,1
|
|
20241023,102300,84880807,1297,1297,1297,1297,0
|
|
20241023,102200,84880807,1297,1298,1303,1297,1512
|
|
20241023,102100,82919709,1297,1299,1299,1297,4351
|
|
20241023,102000,77275201,1299,1303,1303,1299,555
|
|
20241023,101900,76554236,1303,1303,1303,1303,0
|
|
20241023,101800,76554236,1303,1303,1303,1303,71
|
|
20241023,101700,76461723,1303,1303,1303,1303,1
|
|
20241023,101600,76460420,1303,1300,1303,1299,164
|
|
20241023,101500,76247315,1300,1300,1300,1300,157
|
|
20241023,101400,76043215,1299,1300,1300,1299,299
|
|
20241023,101300,75654615,1300,1300,1300,1300,16
|
|
20241023,101200,75633815,1300,1300,1300,1300,438
|
|
20241023,101100,75064415,1300,1301,1301,1300,3006
|
|
20241023,101000,71156609,1301,1301,1301,1301,288
|
|
20241023,100900,70781921,1301,1302,1302,1301,810
|
|
20241023,100800,69728105,1302,1303,1303,1302,652
|
|
20241023,100700,68879197,1303,1303,1303,1303,6
|
|
20241023,100600,68871379,1302,1302,1302,1302,1000
|
|
20241023,100500,67569379,1303,1303,1303,1303,128
|
|
20241023,100400,67402595,1303,1303,1304,1303,41
|
|
20241023,100300,67349171,1304,1303,1304,1303,3224
|
|
20241023,100200,63145193,1304,1304,1304,1304,7
|
|
20241023,100100,63136065,1304,1304,1304,1304,1
|
|
20241023,100000,63134761,1304,1304,1304,1304,0
|
|
20241023,095900,63134761,1304,1304,1304,1304,77
|
|
20241023,095800,63034353,1304,1304,1304,1304,219
|
|
20241023,095700,62748777,1305,1305,1305,1305,0
|
|
20241023,095600,62748777,1305,1305,1305,1305,0
|
|
20241023,095500,62748777,1305,1305,1305,1305,837
|
|
20241023,095400,61656492,1306,1306,1306,1306,9
|
|
20241023,095300,61644738,1306,1306,1306,1306,20
|
|
20241023,095200,61618618,1306,1306,1306,1306,260
|
|
20241023,095100,61279058,1306,1306,1306,1306,89
|
|
20241023,095000,61162824,1307,1307,1307,1307,10
|
|
20241023,094900,61149754,1307,1307,1307,1307,60
|
|
20241023,094800,61071334,1307,1307,1307,1307,2561
|
|
20241023,094700,57724107,1308,1308,1308,1308,100
|
|
20241023,094600,57593307,1308,1307,1308,1307,1045
|
|
20241023,094500,56226490,1308,1308,1308,1308,107
|
|
20241023,094400,56086534,1308,1307,1308,1307,67
|
|
20241023,094300,55998955,1306,1306,1306,1306,165
|
|
20241023,094200,55783465,1306,1306,1306,1306,62
|
|
20241023,094100,55702493,1306,1306,1306,1305,585
|
|
20241023,094000,54939031,1305,1305,1305,1305,229
|
|
20241023,093900,54640186,1305,1305,1305,1305,30
|
|
20241023,093800,54601036,1305,1305,1305,1305,0
|
|
20241023,093700,54601036,1305,1305,1305,1305,0
|
|
20241023,093600,54601036,1305,1305,1305,1305,1
|
|
20241023,093500,54599731,1305,1305,1305,1305,306
|
|
20241023,093400,54200401,1305,1305,1305,1305,0
|
|
20241023,093300,54200401,1305,1305,1305,1305,16
|
|
20241023,093200,54179521,1303,1304,1304,1303,262
|
|
20241023,093100,53837919,1306,1306,1306,1306,115
|
|
20241023,093000,53687729,1306,1306,1306,1305,167
|
|
20241023,092900,53469790,1306,1304,1306,1304,226
|
|
20241023,092800,53174856,1305,1303,1305,1303,4
|
|
20241023,092700,53169638,1303,1301,1303,1300,521
|
|
20241023,092600,52490816,1300,1295,1301,1295,964
|
|
20241023,092500,51242425,1295,1300,1305,1293,4930
|
|
20241023,092400,44854010,1300,1300,1305,1300,1349
|
|
20241023,092300,43100279,1300,1302,1305,1297,7349
|
|
20241023,092200,33544339,1306,1302,1306,1301,2723
|
|
20241023,092100,30000885,1306,1306,1306,1306,1
|
|
20241023,092000,29999579,1305,1301,1305,1301,203
|
|
20241023,091900,29735456,1301,1303,1303,1301,1844
|
|
20241023,091800,27334240,1303,1303,1303,1302,1027
|
|
20241023,091700,25997084,1303,1303,1306,1303,385
|
|
20241023,091600,25495411,1303,1303,1303,1303,391
|
|
20241023,091500,24985938,1303,1305,1306,1303,1304
|
|
20241023,091400,23286138,1306,1309,1309,1305,1694
|
|
20241023,091300,21073917,1309,1309,1312,1308,486
|
|
20241023,091200,20438161,1312,1312,1312,1312,7
|
|
20241023,091100,20428977,1312,1312,1312,1310,8695
|
|
20241023,091000,9021355,1312,1312,1312,1312,200
|
|
20241023,090900,8758955,1312,1312,1312,1312,2001
|
|
20241023,090800,6133643,1312,1311,1312,1311,142
|
|
20241023,090700,5947406,1311,1308,1311,1308,558
|
|
20241023,090600,5217508,1308,1311,1311,1308,42
|
|
20241023,090500,5162488,1311,1307,1311,1307,1386
|
|
20241023,090400,3350876,1307,1307,1307,1307,1121
|
|
20241023,090300,1885729,1306,1306,1306,1306,0
|
|
20241023,090200,1885729,1306,1306,1306,1306,0
|
|
20241023,090100,1885729,1306,1305,1306,1305,111
|
|
20241023,090000,1740870,1305,1305,1305,1305,1334
|