615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,191200,240794049,1293,1293,1293,1293,3788
|
|
20241029,191100,240794049,1293,1293,1293,1293,0
|
|
20241029,191000,240794049,1293,1293,1293,1293,0
|
|
20241029,190900,240794049,1293,1293,1293,1293,0
|
|
20241029,190800,240794049,1293,1293,1293,1293,0
|
|
20241029,190700,240794049,1293,1293,1293,1293,0
|
|
20241029,190600,240794049,1293,1293,1293,1293,0
|
|
20241029,190500,240794049,1293,1293,1293,1293,0
|
|
20241029,190400,240794049,1293,1293,1293,1293,0
|
|
20241029,190300,240794049,1293,1293,1293,1293,0
|
|
20241029,190200,240794049,1293,1293,1293,1293,0
|
|
20241029,190100,240794049,1293,1293,1293,1293,0
|
|
20241029,190000,240794049,1293,1293,1293,1293,0
|
|
20241029,185900,240794049,1293,1293,1293,1293,0
|
|
20241029,185800,240794049,1293,1293,1293,1293,0
|
|
20241029,185700,240794049,1293,1293,1293,1293,0
|
|
20241029,185600,240794049,1293,1293,1293,1293,0
|
|
20241029,185500,240794049,1293,1293,1293,1293,0
|
|
20241029,185400,240794049,1293,1293,1293,1293,0
|
|
20241029,185300,240794049,1293,1293,1293,1293,0
|
|
20241029,185200,240794049,1293,1293,1293,1293,0
|
|
20241029,185100,240794049,1293,1293,1293,1293,0
|
|
20241029,185000,240794049,1293,1293,1293,1293,0
|
|
20241029,184900,240794049,1293,1293,1293,1293,0
|
|
20241029,184800,240794049,1293,1293,1293,1293,0
|
|
20241029,184700,240794049,1293,1293,1293,1293,0
|
|
20241029,184600,240794049,1293,1293,1293,1293,0
|
|
20241029,184500,240794049,1293,1293,1293,1293,0
|
|
20241029,184400,240794049,1293,1293,1293,1293,0
|
|
20241029,184300,240794049,1293,1293,1293,1293,0
|
|
20241029,184200,240794049,1293,1293,1293,1293,3788
|
|
20241029,184100,240794049,1293,1293,1293,1293,0
|
|
20241029,184000,240794049,1293,1293,1293,1293,0
|
|
20241029,183900,240794049,1293,1293,1293,1293,0
|
|
20241029,183800,240794049,1293,1293,1293,1293,0
|
|
20241029,183700,240794049,1293,1293,1293,1293,0
|
|
20241029,183600,240794049,1293,1293,1293,1293,0
|
|
20241029,183500,240794049,1293,1293,1293,1293,0
|
|
20241029,183400,240794049,1293,1293,1293,1293,0
|
|
20241029,183300,240794049,1293,1293,1293,1293,0
|
|
20241029,183200,240794049,1293,1293,1293,1293,0
|
|
20241029,183100,240794049,1293,1293,1293,1293,0
|
|
20241029,183000,240794049,1293,1293,1293,1293,0
|
|
20241029,182900,240794049,1293,1293,1293,1293,0
|
|
20241029,182800,240794049,1293,1293,1293,1293,0
|
|
20241029,182700,240794049,1293,1293,1293,1293,0
|
|
20241029,182600,240794049,1293,1293,1293,1293,0
|
|
20241029,182500,240794049,1293,1293,1293,1293,0
|
|
20241029,182400,240794049,1293,1293,1293,1293,0
|
|
20241029,182300,240794049,1293,1293,1293,1293,0
|
|
20241029,182200,240794049,1293,1293,1293,1293,0
|
|
20241029,182100,240794049,1293,1293,1293,1293,0
|
|
20241029,182000,240794049,1293,1293,1293,1293,0
|
|
20241029,181900,240794049,1293,1293,1293,1293,0
|
|
20241029,181800,240794049,1293,1293,1293,1293,0
|
|
20241029,181700,240794049,1293,1293,1293,1293,0
|
|
20241029,181600,240794049,1293,1293,1293,1293,0
|
|
20241029,181500,240794049,1293,1293,1293,1293,0
|
|
20241029,181400,240794049,1293,1293,1293,1293,0
|
|
20241029,181300,240794049,1293,1293,1293,1293,0
|
|
20241029,181200,240794049,1293,1293,1293,1293,3788
|
|
20241029,181100,240794049,1293,1293,1293,1293,0
|
|
20241029,181000,240794049,1293,1293,1293,1293,0
|
|
20241029,180900,240794049,1293,1293,1293,1293,0
|
|
20241029,180800,240794049,1293,1293,1293,1293,0
|
|
20241029,180700,240794049,1293,1293,1293,1293,0
|
|
20241029,180600,240794049,1293,1293,1293,1293,0
|
|
20241029,180500,240794049,1293,1293,1293,1293,0
|
|
20241029,180400,240794049,1293,1293,1293,1293,0
|
|
20241029,180300,240794049,1293,1293,1293,1293,0
|
|
20241029,180200,240794049,1293,1293,1293,1293,0
|
|
20241029,180100,240794049,1293,1293,1293,1293,0
|
|
20241029,180000,240794049,1293,1293,1293,1293,0
|
|
20241029,175900,240794049,1293,1293,1293,1293,0
|
|
20241029,175800,240794049,1293,1293,1293,1293,0
|
|
20241029,175700,240794049,1293,1293,1293,1293,0
|
|
20241029,175600,240794049,1293,1293,1293,1293,0
|
|
20241029,175500,240794049,1293,1293,1293,1293,0
|
|
20241029,175400,240794049,1293,1293,1293,1293,0
|
|
20241029,175300,240794049,1293,1293,1293,1293,0
|
|
20241029,175200,240794049,1293,1293,1293,1293,0
|
|
20241029,175100,240794049,1293,1293,1293,1293,0
|
|
20241029,175000,240794049,1293,1293,1293,1293,0
|
|
20241029,174900,240794049,1293,1293,1293,1293,0
|
|
20241029,174800,240794049,1293,1293,1293,1293,0
|
|
20241029,174700,240794049,1293,1293,1293,1293,0
|
|
20241029,174600,240794049,1293,1293,1293,1293,0
|
|
20241029,174500,240794049,1293,1293,1293,1293,0
|
|
20241029,174400,240794049,1293,1293,1293,1293,0
|
|
20241029,174300,240794049,1293,1293,1293,1293,0
|
|
20241029,174200,240794049,1293,1293,1293,1293,3788
|
|
20241029,174100,240794049,1293,1293,1293,1293,0
|
|
20241029,174000,240794049,1293,1293,1293,1293,0
|
|
20241029,173900,240794049,1293,1293,1293,1293,0
|
|
20241029,173800,240794049,1293,1293,1293,1293,0
|
|
20241029,173700,240794049,1293,1293,1293,1293,0
|
|
20241029,173600,240794049,1293,1293,1293,1293,0
|
|
20241029,173500,240794049,1293,1293,1293,1293,0
|
|
20241029,173400,240794049,1293,1293,1293,1293,0
|
|
20241029,173300,240794049,1293,1293,1293,1293,0
|
|
20241029,173200,240794049,1293,1293,1293,1293,0
|
|
20241029,173100,240794049,1293,1293,1293,1293,0
|
|
20241029,173000,240794049,1293,1293,1293,1293,0
|
|
20241029,172900,240794049,1293,1293,1293,1293,0
|
|
20241029,172800,240794049,1293,1293,1293,1293,0
|
|
20241029,172700,240794049,1293,1293,1293,1293,0
|
|
20241029,172600,240794049,1293,1293,1293,1293,0
|
|
20241029,172500,240794049,1293,1293,1293,1293,0
|
|
20241029,172400,240794049,1293,1293,1293,1293,0
|
|
20241029,172300,240794049,1293,1293,1293,1293,0
|
|
20241029,172200,240794049,1293,1293,1293,1293,0
|
|
20241029,172100,240794049,1293,1293,1293,1293,0
|
|
20241029,172000,240794049,1293,1293,1293,1293,0
|
|
20241029,171900,240794049,1293,1293,1293,1293,0
|
|
20241029,171800,240794049,1293,1293,1293,1293,0
|
|
20241029,171700,240794049,1293,1293,1293,1293,0
|
|
20241029,171600,240794049,1293,1293,1293,1293,0
|
|
20241029,171500,240794049,1293,1293,1293,1293,0
|
|
20241029,171400,240794049,1293,1293,1293,1293,0
|
|
20241029,171300,240794049,1293,1293,1293,1293,0
|
|
20241029,171200,240794049,1293,1293,1293,1293,3788
|
|
20241029,171100,240794049,1293,1293,1293,1293,0
|
|
20241029,171000,240794049,1293,1293,1293,1293,0
|
|
20241029,170900,240794049,1293,1293,1293,1293,0
|
|
20241029,170800,240794049,1293,1293,1293,1293,0
|
|
20241029,170700,240794049,1293,1293,1293,1293,0
|
|
20241029,170600,240794049,1293,1293,1293,1293,0
|
|
20241029,170500,240794049,1293,1293,1293,1293,0
|
|
20241029,170400,240794049,1293,1293,1293,1293,0
|
|
20241029,170300,240794049,1293,1293,1293,1293,0
|
|
20241029,170200,240794049,1293,1293,1293,1293,0
|
|
20241029,170100,240794049,1293,1293,1293,1293,0
|
|
20241029,170000,240794049,1293,1293,1293,1293,0
|
|
20241029,165900,240794049,1293,1293,1293,1293,0
|
|
20241029,165800,240794049,1293,1293,1293,1293,0
|
|
20241029,165700,240794049,1293,1293,1293,1293,0
|
|
20241029,165600,240794049,1293,1293,1293,1293,0
|
|
20241029,165500,240794049,1293,1293,1293,1293,0
|
|
20241029,165400,240794049,1293,1293,1293,1293,0
|
|
20241029,165300,240794049,1293,1293,1293,1293,0
|
|
20241029,165200,240794049,1293,1293,1293,1293,0
|
|
20241029,165100,240794049,1293,1293,1293,1293,0
|
|
20241029,165000,240794049,1293,1293,1293,1293,0
|
|
20241029,164900,240794049,1293,1293,1293,1293,0
|
|
20241029,164800,240794049,1293,1293,1293,1293,0
|
|
20241029,164700,240794049,1293,1293,1293,1293,0
|
|
20241029,164600,240794049,1293,1293,1293,1293,0
|
|
20241029,164500,240794049,1293,1293,1293,1293,0
|
|
20241029,164400,240794049,1293,1293,1293,1293,0
|
|
20241029,164300,240794049,1293,1293,1293,1293,0
|
|
20241029,164200,240794049,1293,1293,1293,1293,3788
|
|
20241029,164100,240794049,1293,1293,1293,1293,0
|
|
20241029,164000,240794049,1293,1293,1293,1293,0
|
|
20241029,163900,240794049,1293,1293,1293,1293,0
|
|
20241029,163800,240794049,1293,1293,1293,1293,0
|
|
20241029,163700,240794049,1293,1293,1293,1293,0
|
|
20241029,163600,240794049,1293,1293,1293,1293,0
|
|
20241029,163500,240794049,1293,1293,1293,1293,0
|
|
20241029,163400,240794049,1293,1293,1293,1293,0
|
|
20241029,163300,240794049,1293,1293,1293,1293,0
|
|
20241029,163200,240794049,1293,1293,1293,1293,0
|
|
20241029,163100,240794049,1293,1293,1293,1293,0
|
|
20241029,163000,240794049,1293,1293,1293,1293,0
|
|
20241029,162900,240794049,1293,1293,1293,1293,0
|
|
20241029,162800,240794049,1293,1293,1293,1293,0
|
|
20241029,162700,240794049,1293,1293,1293,1293,0
|
|
20241029,162600,240794049,1293,1293,1293,1293,0
|
|
20241029,162500,240794049,1293,1293,1293,1293,0
|
|
20241029,162400,240794049,1293,1293,1293,1293,0
|
|
20241029,162300,240794049,1293,1293,1293,1293,0
|
|
20241029,162200,240794049,1293,1293,1293,1293,0
|
|
20241029,162100,240794049,1293,1293,1293,1293,0
|
|
20241029,162000,240794049,1293,1293,1293,1293,0
|
|
20241029,161900,240794049,1293,1293,1293,1293,0
|
|
20241029,161800,240794049,1293,1293,1293,1293,0
|
|
20241029,161700,240794049,1293,1293,1293,1293,0
|
|
20241029,161600,240794049,1293,1293,1293,1293,0
|
|
20241029,161500,240794049,1293,1293,1293,1293,0
|
|
20241029,161400,240794049,1293,1293,1293,1293,0
|
|
20241029,161300,240794049,1293,1293,1293,1293,0
|
|
20241029,161200,240794049,1293,1293,1293,1293,3788
|
|
20241029,161100,240794049,1293,1293,1293,1293,0
|
|
20241029,161000,240794049,1293,1293,1293,1293,0
|
|
20241029,160900,240794049,1293,1293,1293,1293,0
|
|
20241029,160800,240794049,1293,1293,1293,1293,0
|
|
20241029,160700,240794049,1293,1293,1293,1293,0
|
|
20241029,160600,240794049,1293,1293,1293,1293,0
|
|
20241029,160500,240794049,1293,1293,1293,1293,0
|
|
20241029,160400,240794049,1293,1293,1293,1293,0
|
|
20241029,160300,240794049,1293,1293,1293,1293,0
|
|
20241029,160200,240794049,1293,1293,1293,1293,0
|
|
20241029,160100,240794049,1293,1293,1293,1293,0
|
|
20241029,160000,240794049,1293,1293,1293,1293,0
|
|
20241029,155900,240794049,1293,1293,1293,1293,0
|
|
20241029,155800,240794049,1293,1293,1293,1293,0
|
|
20241029,155700,240794049,1293,1293,1293,1293,0
|
|
20241029,155600,240794049,1293,1293,1293,1293,0
|
|
20241029,155500,240794049,1293,1293,1293,1293,0
|
|
20241029,155400,240794049,1293,1293,1293,1293,0
|
|
20241029,155300,240794049,1293,1293,1293,1293,0
|
|
20241029,155200,240794049,1293,1293,1293,1293,0
|
|
20241029,155100,240794049,1293,1293,1293,1293,0
|
|
20241029,155000,240794049,1293,1293,1293,1293,0
|
|
20241029,154900,240794049,1293,1293,1293,1293,0
|
|
20241029,154800,240794049,1293,1293,1293,1293,0
|
|
20241029,154700,240794049,1293,1293,1293,1293,0
|
|
20241029,154600,240794049,1293,1293,1293,1293,0
|
|
20241029,154500,240794049,1293,1293,1293,1293,0
|
|
20241029,154400,240794049,1293,1293,1293,1293,0
|
|
20241029,154300,240794049,1293,1293,1293,1293,0
|
|
20241029,154200,240794049,1293,1293,1293,1293,3788
|
|
20241029,154100,240794049,1293,1293,1293,1293,0
|
|
20241029,154000,240794049,1293,1293,1293,1293,0
|
|
20241029,153900,240794049,1293,1293,1293,1293,0
|
|
20241029,153800,240794049,1293,1293,1293,1293,0
|
|
20241029,153700,240794049,1293,1293,1293,1293,0
|
|
20241029,153600,240794049,1293,1293,1293,1293,0
|
|
20241029,153500,240794049,1293,1293,1293,1293,0
|
|
20241029,153400,240794049,1293,1293,1293,1293,0
|
|
20241029,153300,240794049,1293,1293,1293,1293,0
|
|
20241029,153200,240794049,1293,1293,1293,1293,0
|
|
20241029,153100,240794049,1293,1293,1293,1293,0
|
|
20241029,153000,240794049,1293,1293,1293,1293,3788
|
|
20241029,152900,235896165,1293,1293,1293,1293,0
|
|
20241029,152800,235896165,1293,1293,1293,1293,0
|
|
20241029,152700,235896165,1293,1293,1293,1293,0
|
|
20241029,152600,235896165,1293,1293,1293,1293,0
|
|
20241029,152500,235896165,1293,1293,1293,1293,0
|
|
20241029,152400,235896165,1293,1293,1293,1293,0
|
|
20241029,152300,235896165,1293,1293,1293,1293,0
|
|
20241029,152200,235896165,1293,1293,1293,1293,0
|
|
20241029,152100,235896165,1293,1293,1293,1293,0
|
|
20241029,152000,235896165,1293,1293,1293,1293,0
|
|
20241029,151900,235896165,1293,1292,1293,1292,503
|
|
20241029,151800,235246174,1292,1292,1292,1291,671
|
|
20241029,151700,234379846,1292,1293,1293,1292,1911
|
|
20241029,151600,231909288,1293,1293,1293,1293,0
|
|
20241029,151500,231909288,1293,1292,1293,1292,228
|
|
20241029,151400,231614683,1292,1293,1293,1292,3
|
|
20241029,151300,231610805,1293,1293,1293,1293,500
|
|
20241029,151200,230964305,1294,1294,1294,1294,5
|
|
20241029,151100,230957835,1291,1292,1292,1290,1958
|
|
20241029,151000,228430409,1294,1294,1294,1294,1
|
|
20241029,150900,228429115,1291,1291,1291,1291,0
|
|
20241029,150800,228429115,1291,1291,1291,1291,1006
|
|
20241029,150700,227130369,1291,1291,1291,1291,0
|
|
20241029,150600,227130369,1291,1291,1291,1291,22
|
|
20241029,150500,227101967,1291,1294,1294,1291,512
|
|
20241029,150400,226439466,1293,1293,1293,1292,6
|
|
20241029,150300,226431709,1294,1294,1294,1294,0
|
|
20241029,150200,226431709,1294,1293,1294,1293,2
|
|
20241029,150100,226429122,1290,1292,1294,1290,1037
|
|
20241029,150000,225090784,1291,1291,1291,1291,0
|
|
20241029,145900,225090784,1291,1294,1294,1291,1295
|
|
20241029,145800,223418933,1294,1294,1294,1294,13
|
|
20241029,145700,223402111,1294,1294,1294,1290,10003
|
|
20241029,145600,210496101,1294,1294,1294,1294,10
|
|
20241029,145500,210483161,1294,1294,1294,1294,0
|
|
20241029,145400,210483161,1294,1292,1294,1291,601
|
|
20241029,145300,209707262,1294,1293,1294,1291,109
|
|
20241029,145200,209566238,1294,1294,1294,1294,0
|
|
20241029,145100,209566238,1294,1294,1294,1291,7478
|
|
20241029,145000,199909933,1293,1293,1293,1293,2000
|
|
20241029,144900,197323933,1294,1294,1294,1294,2
|
|
20241029,144800,197321345,1293,1293,1293,1293,40
|
|
20241029,144700,197269625,1294,1294,1294,1294,0
|
|
20241029,144600,197269625,1294,1294,1294,1294,105
|
|
20241029,144500,197133755,1294,1294,1294,1294,3
|
|
20241029,144400,197129873,1292,1294,1294,1292,3390
|
|
20241029,144300,192749593,1294,1294,1294,1294,17
|
|
20241029,144200,192727595,1294,1292,1294,1292,11
|
|
20241029,144100,192713381,1294,1294,1294,1294,0
|
|
20241029,144000,192713381,1294,1294,1294,1294,1
|
|
20241029,143900,192712087,1294,1294,1294,1294,0
|
|
20241029,143800,192712087,1294,1294,1294,1294,0
|
|
20241029,143700,192712087,1294,1293,1294,1293,2
|
|
20241029,143600,192709500,1294,1294,1294,1294,0
|
|
20241029,143500,192709500,1294,1294,1294,1294,0
|
|
20241029,143400,192709500,1294,1294,1294,1294,0
|
|
20241029,143300,192709500,1294,1294,1294,1294,1
|
|
20241029,143200,192708206,1294,1294,1294,1293,9
|
|
20241029,143100,192696561,1293,1293,1293,1293,0
|
|
20241029,143000,192696561,1293,1293,1293,1293,776
|
|
20241029,142900,191693193,1293,1293,1293,1293,2
|
|
20241029,142800,191690607,1294,1294,1294,1294,0
|
|
20241029,142700,191690607,1294,1294,1294,1294,1
|
|
20241029,142600,191689313,1294,1294,1294,1294,386
|
|
20241029,142500,191189829,1294,1294,1294,1294,0
|
|
20241029,142400,191189829,1294,1294,1294,1294,1
|
|
20241029,142300,191188535,1293,1293,1293,1293,5
|
|
20241029,142200,191182070,1293,1293,1293,1293,0
|
|
20241029,142100,191182070,1293,1293,1293,1293,0
|
|
20241029,142000,191182070,1293,1293,1293,1293,0
|
|
20241029,141900,191182070,1293,1293,1293,1293,0
|
|
20241029,141800,191182070,1293,1293,1293,1293,50
|
|
20241029,141700,191117420,1293,1293,1293,1293,0
|
|
20241029,141600,191117420,1293,1293,1293,1293,0
|
|
20241029,141500,191117420,1293,1293,1293,1293,728
|
|
20241029,141400,190176116,1293,1293,1293,1293,24
|
|
20241029,141300,190145084,1293,1293,1293,1293,0
|
|
20241029,141200,190145084,1293,1293,1293,1293,0
|
|
20241029,141100,190145084,1293,1293,1293,1293,0
|
|
20241029,141000,190145084,1293,1293,1293,1293,0
|
|
20241029,140900,190145084,1293,1293,1293,1293,10
|
|
20241029,140800,190132154,1293,1293,1293,1293,3
|
|
20241029,140700,190128275,1292,1292,1292,1292,298
|
|
20241029,140600,189743259,1293,1292,1293,1292,1001
|
|
20241029,140500,188449966,1292,1292,1292,1292,8
|
|
20241029,140400,188439630,1293,1293,1293,1293,0
|
|
20241029,140300,188439630,1293,1293,1293,1293,1
|
|
20241029,140200,188438337,1293,1293,1293,1293,0
|
|
20241029,140100,188438337,1293,1293,1293,1293,0
|
|
20241029,140000,188438337,1293,1293,1293,1293,200
|
|
20241029,135900,188179737,1293,1293,1293,1293,94
|
|
20241029,135800,188058195,1293,1293,1293,1293,17
|
|
20241029,135700,188036214,1293,1293,1293,1293,0
|
|
20241029,135600,188036214,1293,1293,1293,1293,1
|
|
20241029,135500,188034921,1292,1292,1292,1292,89
|
|
20241029,135400,187919933,1292,1291,1292,1291,16
|
|
20241029,135300,187899266,1293,1293,1293,1293,0
|
|
20241029,135200,187899266,1293,1293,1293,1293,0
|
|
20241029,135100,187899266,1293,1293,1293,1293,0
|
|
20241029,135000,187899266,1293,1293,1293,1293,1
|
|
20241029,134900,187897973,1292,1292,1292,1292,973
|
|
20241029,134800,186640857,1292,1292,1292,1292,10
|
|
20241029,134700,186627937,1292,1293,1293,1292,25
|
|
20241029,134600,186595629,1293,1293,1293,1293,545
|
|
20241029,134500,185890944,1293,1293,1293,1293,6
|
|
20241029,134400,185883186,1293,1293,1293,1293,0
|
|
20241029,134300,185883186,1293,1293,1293,1293,6
|
|
20241029,134200,185875428,1293,1293,1293,1293,10
|
|
20241029,134100,185862498,1293,1293,1293,1293,6
|
|
20241029,134000,185854740,1293,1293,1293,1293,0
|
|
20241029,133900,185854740,1293,1293,1293,1293,6
|
|
20241029,133800,185846982,1293,1293,1293,1293,0
|
|
20241029,133700,185846982,1293,1293,1293,1293,6
|
|
20241029,133600,185839224,1290,1291,1291,1290,2316
|
|
20241029,133500,182851570,1292,1292,1292,1292,6
|
|
20241029,133400,182843818,1292,1291,1292,1291,1001
|
|
20241029,133300,181551526,1292,1293,1293,1292,183
|
|
20241029,133200,181315084,1293,1293,1293,1293,1
|
|
20241029,133100,181313791,1292,1293,1293,1292,71
|
|
20241029,133000,181222053,1293,1293,1293,1293,6
|
|
20241029,132900,181214295,1293,1293,1293,1293,6
|
|
20241029,132800,181206537,1293,1293,1293,1293,100
|
|
20241029,132700,181077237,1293,1293,1293,1293,1
|
|
20241029,132600,181075944,1293,1293,1293,1293,105
|
|
20241029,132500,180940179,1293,1292,1293,1292,53
|
|
20241029,132400,180871651,1293,1293,1293,1293,0
|
|
20241029,132300,180871651,1293,1293,1293,1293,1
|
|
20241029,132200,180870358,1293,1293,1293,1293,0
|
|
20241029,132100,180870358,1293,1293,1293,1293,0
|
|
20241029,132000,180870358,1293,1293,1293,1293,1
|
|
20241029,131900,180869065,1291,1291,1291,1291,0
|
|
20241029,131800,180869065,1291,1291,1291,1291,71
|
|
20241029,131700,180777404,1290,1290,1290,1290,53
|
|
20241029,131600,180709034,1291,1291,1291,1291,20
|
|
20241029,131500,180683214,1293,1293,1293,1293,9
|
|
20241029,131400,180671577,1291,1293,1293,1291,64
|
|
20241029,131300,180588951,1290,1290,1290,1290,0
|
|
20241029,131200,180588951,1290,1290,1290,1290,0
|
|
20241029,131100,180588951,1290,1290,1291,1290,1860
|
|
20241029,131000,178189548,1290,1293,1293,1290,4502
|
|
20241029,130900,172379587,1292,1292,1292,1292,0
|
|
20241029,130800,172379587,1292,1292,1292,1292,0
|
|
20241029,130700,172379587,1292,1292,1292,1292,0
|
|
20241029,130600,172379587,1292,1292,1292,1292,0
|
|
20241029,130500,172379587,1292,1292,1292,1292,0
|
|
20241029,130400,172379587,1292,1292,1292,1292,600
|
|
20241029,130300,171604387,1292,1292,1292,1292,0
|
|
20241029,130200,171604387,1292,1292,1292,1292,0
|
|
20241029,130100,171604387,1292,1292,1292,1292,0
|
|
20241029,130000,171604387,1292,1293,1293,1292,5000
|
|
20241029,125900,165140521,1293,1293,1293,1293,0
|
|
20241029,125800,165140521,1293,1293,1293,1293,0
|
|
20241029,125700,165140521,1293,1293,1293,1293,0
|
|
20241029,125600,165140521,1293,1293,1293,1293,302
|
|
20241029,125500,164750035,1294,1294,1294,1294,302
|
|
20241029,125400,164359247,1295,1295,1295,1295,0
|
|
20241029,125300,164359247,1295,1292,1295,1291,4253
|
|
20241029,125200,158852969,1293,1293,1293,1293,26
|
|
20241029,125100,158819351,1295,1295,1295,1295,102
|
|
20241029,125000,158687261,1295,1295,1295,1295,50
|
|
20241029,124900,158622511,1295,1295,1295,1295,0
|
|
20241029,124800,158622511,1295,1295,1295,1295,0
|
|
20241029,124700,158622511,1295,1294,1295,1294,17
|
|
20241029,124600,158600512,1295,1295,1295,1295,20
|
|
20241029,124500,158574612,1295,1295,1295,1295,10
|
|
20241029,124400,158561662,1295,1295,1295,1295,100
|
|
20241029,124300,158432162,1295,1295,1295,1295,1
|
|
20241029,124200,158430867,1292,1292,1292,1292,0
|
|
20241029,124100,158430867,1292,1292,1292,1292,391
|
|
20241029,124000,157925695,1290,1290,1290,1290,0
|
|
20241029,123900,157925695,1290,1290,1290,1290,0
|
|
20241029,123800,157925695,1290,1290,1290,1290,1520
|
|
20241029,123700,155964895,1295,1291,1295,1290,3010
|
|
20241029,123600,152081944,1290,1293,1293,1290,30000
|
|
20241029,123500,113371897,1295,1295,1295,1295,1
|
|
20241029,123400,113370602,1295,1295,1295,1295,0
|
|
20241029,123300,113370602,1295,1295,1295,1295,0
|
|
20241029,123200,113370602,1295,1295,1295,1295,20
|
|
20241029,123100,113344702,1295,1295,1295,1295,100
|
|
20241029,123000,113215202,1295,1295,1295,1295,0
|
|
20241029,122900,113215202,1295,1295,1295,1295,0
|
|
20241029,122800,113215202,1295,1295,1295,1295,5
|
|
20241029,122700,113208727,1291,1291,1291,1291,0
|
|
20241029,122600,113208727,1291,1294,1294,1291,3397
|
|
20241029,122500,108822155,1295,1295,1295,1295,0
|
|
20241029,122400,108822155,1295,1295,1295,1295,0
|
|
20241029,122300,108822155,1295,1295,1295,1295,10
|
|
20241029,122200,108809205,1295,1295,1295,1295,0
|
|
20241029,122100,108809205,1295,1295,1295,1295,0
|
|
20241029,122000,108809205,1295,1295,1295,1295,0
|
|
20241029,121900,108809205,1295,1295,1295,1295,510
|
|
20241029,121800,108148755,1295,1295,1295,1295,0
|
|
20241029,121700,108148755,1295,1295,1295,1295,0
|
|
20241029,121600,108148755,1295,1295,1295,1295,0
|
|
20241029,121500,108148755,1295,1295,1295,1295,1
|
|
20241029,121400,108147460,1295,1295,1295,1295,0
|
|
20241029,121300,108147460,1295,1295,1295,1295,1
|
|
20241029,121200,108146165,1295,1295,1295,1295,0
|
|
20241029,121100,108146165,1295,1295,1295,1295,0
|
|
20241029,121000,108146165,1295,1294,1295,1294,23
|
|
20241029,120900,108116381,1294,1293,1294,1293,825
|
|
20241029,120800,107049575,1294,1294,1294,1294,6
|
|
20241029,120700,107041811,1294,1294,1294,1294,0
|
|
20241029,120600,107041811,1294,1294,1294,1294,14
|
|
20241029,120500,107023695,1294,1294,1294,1294,10
|
|
20241029,120400,107010755,1294,1294,1294,1294,30
|
|
20241029,120300,106971935,1293,1293,1293,1293,0
|
|
20241029,120200,106971935,1293,1293,1293,1293,1
|
|
20241029,120100,106970642,1294,1294,1294,1294,0
|
|
20241029,120000,106970642,1294,1294,1294,1294,2
|
|
20241029,115900,106968054,1294,1294,1294,1294,0
|
|
20241029,115800,106968054,1294,1294,1294,1294,0
|
|
20241029,115700,106968054,1294,1294,1294,1294,5
|
|
20241029,115600,106961584,1294,1294,1294,1294,2
|
|
20241029,115500,106958996,1293,1293,1293,1293,130
|
|
20241029,115400,106790906,1294,1294,1294,1294,0
|
|
20241029,115300,106790906,1294,1294,1294,1294,1
|
|
20241029,115200,106789612,1294,1294,1294,1294,1
|
|
20241029,115100,106788318,1294,1294,1294,1294,0
|
|
20241029,115000,106788318,1294,1294,1294,1294,0
|
|
20241029,114900,106788318,1294,1294,1294,1294,17
|
|
20241029,114800,106766320,1294,1294,1294,1294,0
|
|
20241029,114700,106766320,1294,1294,1294,1294,0
|
|
20241029,114600,106766320,1294,1294,1294,1294,46
|
|
20241029,114500,106706796,1294,1294,1294,1294,1
|
|
20241029,114400,106705502,1294,1294,1294,1294,0
|
|
20241029,114300,106705502,1294,1294,1294,1294,0
|
|
20241029,114200,106705502,1294,1294,1294,1294,0
|
|
20241029,114100,106705502,1294,1294,1294,1294,0
|
|
20241029,114000,106705502,1294,1294,1294,1294,51
|
|
20241029,113900,106639508,1295,1295,1295,1295,0
|
|
20241029,113800,106639508,1295,1295,1295,1295,0
|
|
20241029,113700,106639508,1295,1295,1295,1295,0
|
|
20241029,113600,106639508,1295,1293,1295,1293,102
|
|
20241029,113500,106507620,1293,1295,1295,1293,121
|
|
20241029,113400,106351146,1295,1295,1295,1295,15
|
|
20241029,113300,106331721,1295,1294,1295,1294,169
|
|
20241029,113200,106113020,1295,1295,1295,1295,0
|
|
20241029,113100,106113020,1295,1295,1295,1295,0
|
|
20241029,113000,106113020,1295,1295,1295,1295,1
|
|
20241029,112900,106111725,1294,1294,1294,1294,300
|
|
20241029,112800,105723525,1294,1294,1294,1294,2
|
|
20241029,112700,105720937,1294,1293,1294,1292,601
|
|
20241029,112600,104944223,1293,1293,1293,1293,285
|
|
20241029,112500,104575718,1293,1293,1293,1293,0
|
|
20241029,112400,104575718,1293,1293,1293,1293,0
|
|
20241029,112300,104575718,1293,1293,1293,1293,0
|
|
20241029,112200,104575718,1293,1293,1293,1293,16
|
|
20241029,112100,104555030,1291,1291,1291,1291,1
|
|
20241029,112000,104553739,1294,1294,1294,1294,2
|
|
20241029,111900,104551151,1291,1293,1293,1291,5005
|
|
20241029,111800,98088847,1294,1294,1294,1294,3
|
|
20241029,111700,98084965,1295,1295,1295,1295,0
|
|
20241029,111600,98084965,1295,1295,1295,1295,51
|
|
20241029,111500,98018920,1295,1295,1295,1295,0
|
|
20241029,111400,98018920,1295,1295,1295,1295,0
|
|
20241029,111300,98018920,1295,1295,1295,1295,19
|
|
20241029,111200,97994315,1295,1295,1295,1295,0
|
|
20241029,111100,97994315,1295,1295,1295,1295,2
|
|
20241029,111000,97991725,1295,1295,1295,1295,0
|
|
20241029,110900,97991725,1295,1294,1295,1291,10400
|
|
20241029,110800,84553389,1294,1294,1294,1294,10
|
|
20241029,110700,84540449,1294,1294,1294,1294,301
|
|
20241029,110600,84150955,1295,1295,1295,1295,0
|
|
20241029,110500,84150955,1295,1295,1295,1295,0
|
|
20241029,110400,84150955,1295,1295,1295,1295,0
|
|
20241029,110300,84150955,1295,1295,1295,1295,1
|
|
20241029,110200,84149660,1295,1295,1295,1295,1
|
|
20241029,110100,84148365,1294,1294,1294,1294,0
|
|
20241029,110000,84148365,1294,1294,1294,1294,7
|
|
20241029,105900,84139307,1295,1295,1295,1295,0
|
|
20241029,105800,84139307,1295,1295,1295,1295,0
|
|
20241029,105700,84139307,1295,1295,1295,1295,3
|
|
20241029,105600,84135422,1295,1295,1295,1293,26
|
|
20241029,105500,84101754,1295,1294,1295,1294,380
|
|
20241029,105400,83609954,1294,1294,1294,1294,50
|
|
20241029,105300,83545254,1294,1294,1294,1294,50
|
|
20241029,105200,83480554,1294,1294,1294,1294,305
|
|
20241029,105100,83085884,1294,1294,1294,1294,228
|
|
20241029,105000,82790852,1294,1294,1294,1294,0
|
|
20241029,104900,82790852,1294,1294,1294,1294,75
|
|
20241029,104800,82693802,1294,1295,1295,1294,2512
|
|
20241029,104700,79443254,1295,1295,1295,1295,357
|
|
20241029,104600,78980939,1295,1295,1295,1295,31
|
|
20241029,104500,78940794,1296,1296,1296,1296,7
|
|
20241029,104400,78931722,1294,1295,1295,1294,3260
|
|
20241029,104300,74711562,1296,1296,1296,1296,1
|
|
20241029,104200,74710266,1295,1295,1295,1295,0
|
|
20241029,104100,74710266,1295,1296,1296,1295,776
|
|
20241029,104000,73704575,1296,1296,1296,1296,18
|
|
20241029,103900,73681247,1297,1297,1297,1297,0
|
|
20241029,103800,73681247,1297,1297,1297,1297,10
|
|
20241029,103700,73668277,1297,1297,1297,1297,0
|
|
20241029,103600,73668277,1297,1297,1297,1297,17
|
|
20241029,103500,73646228,1297,1297,1297,1297,5
|
|
20241029,103400,73639743,1297,1295,1297,1295,571
|
|
20241029,103300,72899988,1297,1297,1297,1297,0
|
|
20241029,103200,72899988,1297,1297,1297,1296,2267
|
|
20241029,103100,69959701,1297,1297,1297,1297,0
|
|
20241029,103000,69959701,1297,1297,1297,1297,6
|
|
20241029,102900,69951919,1297,1297,1297,1297,0
|
|
20241029,102800,69951919,1297,1294,1297,1294,292
|
|
20241029,102700,69574052,1295,1295,1295,1295,33
|
|
20241029,102600,69531317,1295,1295,1295,1295,1067
|
|
20241029,102500,68149552,1296,1296,1296,1296,1
|
|
20241029,102400,68148256,1296,1296,1296,1296,50
|
|
20241029,102300,68083456,1296,1296,1296,1296,0
|
|
20241029,102200,68083456,1296,1296,1296,1296,5
|
|
20241029,102100,68076976,1296,1296,1296,1296,80
|
|
20241029,102000,67973296,1297,1296,1297,1296,52
|
|
20241029,101900,67905901,1297,1297,1297,1297,0
|
|
20241029,101800,67905901,1297,1297,1297,1297,0
|
|
20241029,101700,67905901,1297,1297,1297,1297,0
|
|
20241029,101600,67905901,1297,1297,1297,1297,2
|
|
20241029,101500,67903307,1297,1297,1297,1297,0
|
|
20241029,101400,67903307,1297,1297,1297,1297,16
|
|
20241029,101300,67882555,1297,1297,1297,1297,0
|
|
20241029,101200,67882555,1297,1297,1297,1296,7439
|
|
20241029,101100,58234600,1295,1296,1297,1295,722
|
|
20241029,101000,57299562,1296,1296,1296,1296,0
|
|
20241029,100900,57299562,1296,1296,1296,1296,0
|
|
20241029,100800,57299562,1296,1296,1296,1296,20
|
|
20241029,100700,57273642,1296,1296,1296,1296,100
|
|
20241029,100600,57144042,1296,1296,1296,1296,100
|
|
20241029,100500,57014442,1296,1296,1296,1296,100
|
|
20241029,100400,56884842,1296,1293,1296,1293,112
|
|
20241029,100300,56740023,1292,1293,1293,1292,2030
|
|
20241029,100200,54117233,1293,1292,1293,1292,6637
|
|
20241029,100100,45541225,1293,1294,1294,1293,1779
|
|
20241029,100000,43240678,1293,1293,1293,1293,251
|
|
20241029,095900,42916135,1292,1292,1292,1292,0
|
|
20241029,095800,42916135,1292,1293,1296,1292,392
|
|
20241029,095700,42409625,1293,1293,1293,1293,629
|
|
20241029,095600,41596328,1293,1295,1295,1293,1961
|
|
20241029,095500,39059611,1294,1294,1294,1294,0
|
|
20241029,095400,39059611,1294,1294,1294,1294,23
|
|
20241029,095300,39029849,1294,1294,1294,1294,0
|
|
20241029,095200,39029849,1294,1295,1295,1294,23
|
|
20241029,095100,39000086,1295,1294,1295,1293,1706
|
|
20241029,095000,36793274,1295,1296,1296,1295,293
|
|
20241029,094900,36413835,1295,1295,1295,1295,0
|
|
20241029,094800,36413835,1295,1295,1295,1295,131
|
|
20241029,094700,36244190,1295,1295,1295,1295,0
|
|
20241029,094600,36244190,1295,1296,1296,1295,385
|
|
20241029,094500,35745614,1295,1295,1295,1295,320
|
|
20241029,094400,35331214,1295,1295,1295,1295,100
|
|
20241029,094300,35201714,1295,1295,1295,1295,109
|
|
20241029,094200,35060559,1295,1295,1295,1295,144
|
|
20241029,094100,34874079,1295,1295,1295,1295,109
|
|
20241029,094000,34732924,1295,1294,1295,1293,51
|
|
20241029,093900,34666942,1293,1295,1295,1293,1208
|
|
20241029,093800,33104370,1295,1295,1295,1295,931
|
|
20241029,093700,31898725,1295,1295,1295,1295,123
|
|
20241029,093600,31739440,1294,1297,1297,1294,29
|
|
20241029,093500,31701882,1297,1297,1297,1297,101
|
|
20241029,093400,31570885,1295,1295,1295,1295,0
|
|
20241029,093300,31570885,1295,1295,1295,1295,294
|
|
20241029,093200,31190155,1295,1295,1295,1295,53
|
|
20241029,093100,31121520,1294,1293,1295,1293,1445
|
|
20241029,093000,29251703,1294,1294,1294,1293,200
|
|
20241029,092900,28993003,1295,1297,1297,1295,88
|
|
20241029,092800,28879023,1297,1297,1297,1297,707
|
|
20241029,092700,27962044,1297,1297,1297,1297,3
|
|
20241029,092600,27958153,1297,1296,1297,1293,5992
|
|
20241029,092500,20198766,1296,1296,1296,1296,32
|
|
20241029,092400,20157294,1295,1297,1297,1295,608
|
|
20241029,092300,19369851,1297,1297,1297,1297,33
|
|
20241029,092200,19327050,1297,1296,1297,1296,85
|
|
20241029,092100,19216888,1297,1297,1297,1296,122
|
|
20241029,092000,19058764,1297,1298,1298,1297,750
|
|
20241029,091900,18085364,1298,1299,1300,1298,401
|
|
20241029,091800,17564564,1299,1299,1299,1299,273
|
|
20241029,091700,17209937,1298,1298,1298,1298,13
|
|
20241029,091600,17193063,1298,1299,1299,1298,3
|
|
20241029,091500,17189167,1300,1300,1300,1300,1
|
|
20241029,091400,17187867,1300,1294,1300,1294,9
|
|
20241029,091300,17176191,1294,1294,1294,1294,638
|
|
20241029,091200,16350619,1300,1300,1300,1300,100
|
|
20241029,091100,16220619,1300,1300,1300,1300,50
|
|
20241029,091000,16155619,1293,1295,1295,1293,3778
|
|
20241029,090900,11268991,1297,1297,1297,1297,73
|
|
20241029,090800,11174310,1298,1298,1299,1298,1020
|
|
20241029,090700,9849351,1299,1299,1299,1299,0
|
|
20241029,090600,9849351,1299,1298,1299,1298,41
|
|
20241029,090500,9796132,1297,1298,1298,1297,12
|
|
20241029,090400,9780558,1294,1294,1294,1294,403
|
|
20241029,090300,9259076,1298,1298,1298,1298,100
|
|
20241029,090200,9129276,1299,1295,1299,1292,2012
|
|
20241029,090100,6527361,1295,1296,1296,1295,1990
|
|
20241029,090000,3949750,1295,1295,1295,1295,3050
|