628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,192500,86410197,1568,1568,1568,1568,111
|
|
20241028,192400,86410197,1568,1568,1568,1568,0
|
|
20241028,192300,86410197,1568,1568,1568,1568,0
|
|
20241028,192200,86410197,1568,1568,1568,1568,0
|
|
20241028,192100,86410197,1568,1568,1568,1568,0
|
|
20241028,192000,86410197,1568,1568,1568,1568,0
|
|
20241028,191900,86410197,1568,1568,1568,1568,0
|
|
20241028,191800,86410197,1568,1568,1568,1568,0
|
|
20241028,191700,86410197,1568,1568,1568,1568,0
|
|
20241028,191600,86410197,1568,1568,1568,1568,0
|
|
20241028,191500,86410197,1568,1568,1568,1568,0
|
|
20241028,191400,86410197,1568,1568,1568,1568,0
|
|
20241028,191300,86410197,1568,1568,1568,1568,0
|
|
20241028,191200,86410197,1568,1568,1568,1568,0
|
|
20241028,191100,86410197,1568,1568,1568,1568,0
|
|
20241028,191000,86410197,1568,1568,1568,1568,0
|
|
20241028,190900,86410197,1568,1568,1568,1568,0
|
|
20241028,190800,86410197,1568,1568,1568,1568,0
|
|
20241028,190700,86410197,1568,1568,1568,1568,0
|
|
20241028,190600,86410197,1568,1568,1568,1568,0
|
|
20241028,190500,86410197,1568,1568,1568,1568,0
|
|
20241028,190400,86410197,1568,1568,1568,1568,0
|
|
20241028,190300,86410197,1568,1568,1568,1568,0
|
|
20241028,190200,86410197,1568,1568,1568,1568,0
|
|
20241028,190100,86410197,1568,1568,1568,1568,0
|
|
20241028,190000,86410197,1568,1568,1568,1568,0
|
|
20241028,185900,86410197,1568,1568,1568,1568,0
|
|
20241028,185800,86410197,1568,1568,1568,1568,0
|
|
20241028,185700,86410197,1568,1568,1568,1568,0
|
|
20241028,185600,86410197,1568,1568,1568,1568,0
|
|
20241028,185500,86410197,1568,1568,1568,1568,111
|
|
20241028,185400,86410197,1568,1568,1568,1568,0
|
|
20241028,185300,86410197,1568,1568,1568,1568,0
|
|
20241028,185200,86410197,1568,1568,1568,1568,0
|
|
20241028,185100,86410197,1568,1568,1568,1568,0
|
|
20241028,185000,86410197,1568,1568,1568,1568,0
|
|
20241028,184900,86410197,1568,1568,1568,1568,0
|
|
20241028,184800,86410197,1568,1568,1568,1568,0
|
|
20241028,184700,86410197,1568,1568,1568,1568,0
|
|
20241028,184600,86410197,1568,1568,1568,1568,0
|
|
20241028,184500,86410197,1568,1568,1568,1568,0
|
|
20241028,184400,86410197,1568,1568,1568,1568,0
|
|
20241028,184300,86410197,1568,1568,1568,1568,0
|
|
20241028,184200,86410197,1568,1568,1568,1568,0
|
|
20241028,184100,86410197,1568,1568,1568,1568,0
|
|
20241028,184000,86410197,1568,1568,1568,1568,0
|
|
20241028,183900,86410197,1568,1568,1568,1568,0
|
|
20241028,183800,86410197,1568,1568,1568,1568,0
|
|
20241028,183700,86410197,1568,1568,1568,1568,0
|
|
20241028,183600,86410197,1568,1568,1568,1568,0
|
|
20241028,183500,86410197,1568,1568,1568,1568,0
|
|
20241028,183400,86410197,1568,1568,1568,1568,0
|
|
20241028,183300,86410197,1568,1568,1568,1568,0
|
|
20241028,183200,86410197,1568,1568,1568,1568,0
|
|
20241028,183100,86410197,1568,1568,1568,1568,0
|
|
20241028,183000,86410197,1568,1568,1568,1568,0
|
|
20241028,182900,86410197,1568,1568,1568,1568,0
|
|
20241028,182800,86410197,1568,1568,1568,1568,0
|
|
20241028,182700,86410197,1568,1568,1568,1568,0
|
|
20241028,182600,86410197,1568,1568,1568,1568,0
|
|
20241028,182500,86410197,1568,1568,1568,1568,111
|
|
20241028,182400,86410197,1568,1568,1568,1568,0
|
|
20241028,182300,86410197,1568,1568,1568,1568,0
|
|
20241028,182200,86410197,1568,1568,1568,1568,0
|
|
20241028,182100,86410197,1568,1568,1568,1568,0
|
|
20241028,182000,86410197,1568,1568,1568,1568,0
|
|
20241028,181900,86410197,1568,1568,1568,1568,0
|
|
20241028,181800,86410197,1568,1568,1568,1568,0
|
|
20241028,181700,86410197,1568,1568,1568,1568,0
|
|
20241028,181600,86410197,1568,1568,1568,1568,0
|
|
20241028,181500,86410197,1568,1568,1568,1568,0
|
|
20241028,181400,86410197,1568,1568,1568,1568,0
|
|
20241028,181300,86410197,1568,1568,1568,1568,0
|
|
20241028,181200,86410197,1568,1568,1568,1568,0
|
|
20241028,181100,86410197,1568,1568,1568,1568,0
|
|
20241028,181000,86410197,1568,1568,1568,1568,0
|
|
20241028,180900,86410197,1568,1568,1568,1568,0
|
|
20241028,180800,86410197,1568,1568,1568,1568,0
|
|
20241028,180700,86410197,1568,1568,1568,1568,0
|
|
20241028,180600,86410197,1568,1568,1568,1568,0
|
|
20241028,180500,86410197,1568,1568,1568,1568,0
|
|
20241028,180400,86410197,1568,1568,1568,1568,0
|
|
20241028,180300,86410197,1568,1568,1568,1568,0
|
|
20241028,180200,86410197,1568,1568,1568,1568,0
|
|
20241028,180100,86410197,1568,1568,1568,1568,0
|
|
20241028,180000,86410197,1568,1568,1568,1568,0
|
|
20241028,175900,86410197,1568,1568,1568,1568,0
|
|
20241028,175800,86410197,1568,1568,1568,1568,0
|
|
20241028,175700,86410197,1568,1568,1568,1568,0
|
|
20241028,175600,86410197,1568,1568,1568,1568,0
|
|
20241028,175500,86410197,1568,1568,1568,1568,111
|
|
20241028,175400,86410197,1568,1568,1568,1568,0
|
|
20241028,175300,86410197,1568,1568,1568,1568,0
|
|
20241028,175200,86410197,1568,1568,1568,1568,0
|
|
20241028,175100,86410197,1568,1568,1568,1568,0
|
|
20241028,175000,86410197,1568,1568,1568,1568,0
|
|
20241028,174900,86410197,1568,1568,1568,1568,0
|
|
20241028,174800,86410197,1568,1568,1568,1568,0
|
|
20241028,174700,86410197,1568,1568,1568,1568,0
|
|
20241028,174600,86410197,1568,1568,1568,1568,0
|
|
20241028,174500,86410197,1568,1568,1568,1568,0
|
|
20241028,174400,86410197,1568,1568,1568,1568,0
|
|
20241028,174300,86410197,1568,1568,1568,1568,0
|
|
20241028,174200,86410197,1568,1568,1568,1568,0
|
|
20241028,174100,86410197,1568,1568,1568,1568,0
|
|
20241028,174000,86410197,1568,1568,1568,1568,0
|
|
20241028,173900,86410197,1568,1568,1568,1568,0
|
|
20241028,173800,86410197,1568,1568,1568,1568,0
|
|
20241028,173700,86410197,1568,1568,1568,1568,0
|
|
20241028,173600,86410197,1568,1568,1568,1568,0
|
|
20241028,173500,86410197,1568,1568,1568,1568,0
|
|
20241028,173400,86410197,1568,1568,1568,1568,0
|
|
20241028,173300,86410197,1568,1568,1568,1568,0
|
|
20241028,173200,86410197,1568,1568,1568,1568,0
|
|
20241028,173100,86410197,1568,1568,1568,1568,0
|
|
20241028,173000,86410197,1568,1568,1568,1568,0
|
|
20241028,172900,86410197,1568,1568,1568,1568,0
|
|
20241028,172800,86410197,1568,1568,1568,1568,0
|
|
20241028,172700,86410197,1568,1568,1568,1568,0
|
|
20241028,172600,86410197,1568,1568,1568,1568,0
|
|
20241028,172500,86410197,1568,1568,1568,1568,111
|
|
20241028,172400,86410197,1568,1568,1568,1568,0
|
|
20241028,172300,86410197,1568,1568,1568,1568,0
|
|
20241028,172200,86410197,1568,1568,1568,1568,0
|
|
20241028,172100,86410197,1568,1568,1568,1568,0
|
|
20241028,172000,86410197,1568,1568,1568,1568,0
|
|
20241028,171900,86410197,1568,1568,1568,1568,0
|
|
20241028,171800,86410197,1568,1568,1568,1568,0
|
|
20241028,171700,86410197,1568,1568,1568,1568,0
|
|
20241028,171600,86410197,1568,1568,1568,1568,0
|
|
20241028,171500,86410197,1568,1568,1568,1568,0
|
|
20241028,171400,86410197,1568,1568,1568,1568,0
|
|
20241028,171300,86410197,1568,1568,1568,1568,0
|
|
20241028,171200,86410197,1568,1568,1568,1568,0
|
|
20241028,171100,86410197,1568,1568,1568,1568,0
|
|
20241028,171000,86410197,1568,1568,1568,1568,0
|
|
20241028,170900,86410197,1568,1568,1568,1568,0
|
|
20241028,170800,86410197,1568,1568,1568,1568,0
|
|
20241028,170700,86410197,1568,1568,1568,1568,0
|
|
20241028,170600,86410197,1568,1568,1568,1568,0
|
|
20241028,170500,86410197,1568,1568,1568,1568,0
|
|
20241028,170400,86410197,1568,1568,1568,1568,0
|
|
20241028,170300,86410197,1568,1568,1568,1568,0
|
|
20241028,170200,86410197,1568,1568,1568,1568,0
|
|
20241028,170100,86410197,1568,1568,1568,1568,0
|
|
20241028,170000,86410197,1568,1568,1568,1568,0
|
|
20241028,165900,86410197,1568,1568,1568,1568,0
|
|
20241028,165800,86410197,1568,1568,1568,1568,0
|
|
20241028,165700,86410197,1568,1568,1568,1568,0
|
|
20241028,165600,86410197,1568,1568,1568,1568,0
|
|
20241028,165500,86410197,1568,1568,1568,1568,111
|
|
20241028,165400,86410197,1568,1568,1568,1568,0
|
|
20241028,165300,86410197,1568,1568,1568,1568,0
|
|
20241028,165200,86410197,1568,1568,1568,1568,0
|
|
20241028,165100,86410197,1568,1568,1568,1568,0
|
|
20241028,165000,86410197,1568,1568,1568,1568,0
|
|
20241028,164900,86410197,1568,1568,1568,1568,0
|
|
20241028,164800,86410197,1568,1568,1568,1568,0
|
|
20241028,164700,86410197,1568,1568,1568,1568,0
|
|
20241028,164600,86410197,1568,1568,1568,1568,0
|
|
20241028,164500,86410197,1568,1568,1568,1568,0
|
|
20241028,164400,86410197,1568,1568,1568,1568,0
|
|
20241028,164300,86410197,1568,1568,1568,1568,0
|
|
20241028,164200,86410197,1568,1568,1568,1568,0
|
|
20241028,164100,86410197,1568,1568,1568,1568,0
|
|
20241028,164000,86410197,1568,1568,1568,1568,0
|
|
20241028,163900,86410197,1568,1568,1568,1568,0
|
|
20241028,163800,86410197,1568,1568,1568,1568,0
|
|
20241028,163700,86410197,1568,1568,1568,1568,0
|
|
20241028,163600,86410197,1568,1568,1568,1568,0
|
|
20241028,163500,86410197,1568,1568,1568,1568,0
|
|
20241028,163400,86410197,1568,1568,1568,1568,0
|
|
20241028,163300,86410197,1568,1568,1568,1568,0
|
|
20241028,163200,86410197,1568,1568,1568,1568,0
|
|
20241028,163100,86410197,1568,1568,1568,1568,0
|
|
20241028,163000,86410197,1568,1568,1568,1568,0
|
|
20241028,162900,86410197,1568,1568,1568,1568,0
|
|
20241028,162800,86410197,1568,1568,1568,1568,0
|
|
20241028,162700,86410197,1568,1568,1568,1568,0
|
|
20241028,162600,86410197,1568,1568,1568,1568,0
|
|
20241028,162500,86410197,1568,1568,1568,1568,111
|
|
20241028,162400,86410197,1568,1568,1568,1568,0
|
|
20241028,162300,86410197,1568,1568,1568,1568,0
|
|
20241028,162200,86410197,1568,1568,1568,1568,0
|
|
20241028,162100,86410197,1568,1568,1568,1568,0
|
|
20241028,162000,86410197,1568,1568,1568,1568,0
|
|
20241028,161900,86410197,1568,1568,1568,1568,0
|
|
20241028,161800,86410197,1568,1568,1568,1568,0
|
|
20241028,161700,86410197,1568,1568,1568,1568,0
|
|
20241028,161600,86410197,1568,1568,1568,1568,0
|
|
20241028,161500,86410197,1568,1568,1568,1568,0
|
|
20241028,161400,86410197,1568,1568,1568,1568,0
|
|
20241028,161300,86410197,1568,1568,1568,1568,0
|
|
20241028,161200,86410197,1568,1568,1568,1568,0
|
|
20241028,161100,86410197,1568,1568,1568,1568,0
|
|
20241028,161000,86410197,1568,1568,1568,1568,0
|
|
20241028,160900,86410197,1568,1568,1568,1568,0
|
|
20241028,160800,86410197,1568,1568,1568,1568,0
|
|
20241028,160700,86410197,1568,1568,1568,1568,0
|
|
20241028,160600,86410197,1568,1568,1568,1568,0
|
|
20241028,160500,86410197,1568,1568,1568,1568,0
|
|
20241028,160400,86410197,1568,1568,1568,1568,0
|
|
20241028,160300,86410197,1568,1568,1568,1568,0
|
|
20241028,160200,86410197,1568,1568,1568,1568,0
|
|
20241028,160100,86410197,1568,1568,1568,1568,0
|
|
20241028,160000,86410197,1568,1568,1568,1568,0
|
|
20241028,155900,86410197,1568,1568,1568,1568,0
|
|
20241028,155800,86410197,1568,1568,1568,1568,0
|
|
20241028,155700,86410197,1568,1568,1568,1568,0
|
|
20241028,155600,86410197,1568,1568,1568,1568,0
|
|
20241028,155500,86410197,1568,1568,1568,1568,111
|
|
20241028,155400,86410197,1568,1568,1568,1568,0
|
|
20241028,155300,86410197,1568,1568,1568,1568,0
|
|
20241028,155200,86410197,1568,1568,1568,1568,0
|
|
20241028,155100,86410197,1568,1568,1568,1568,0
|
|
20241028,155000,86410197,1568,1568,1568,1568,0
|
|
20241028,154900,86410197,1568,1568,1568,1568,0
|
|
20241028,154800,86410197,1568,1568,1568,1568,0
|
|
20241028,154700,86410197,1568,1568,1568,1568,0
|
|
20241028,154600,86410197,1568,1568,1568,1568,0
|
|
20241028,154500,86410197,1568,1568,1568,1568,0
|
|
20241028,154400,86410197,1568,1568,1568,1568,0
|
|
20241028,154300,86410197,1568,1568,1568,1568,0
|
|
20241028,154200,86410197,1568,1568,1568,1568,0
|
|
20241028,154100,86410197,1568,1568,1568,1568,0
|
|
20241028,154000,86410197,1568,1568,1568,1568,0
|
|
20241028,153900,86410197,1568,1568,1568,1568,0
|
|
20241028,153800,86410197,1568,1568,1568,1568,0
|
|
20241028,153700,86410197,1568,1568,1568,1568,0
|
|
20241028,153600,86410197,1568,1568,1568,1568,0
|
|
20241028,153500,86410197,1568,1568,1568,1568,0
|
|
20241028,153400,86410197,1568,1568,1568,1568,0
|
|
20241028,153300,86410197,1568,1568,1568,1568,0
|
|
20241028,153200,86410197,1568,1568,1568,1568,0
|
|
20241028,153100,86410197,1568,1568,1568,1568,0
|
|
20241028,153000,86410197,1568,1568,1568,1568,111
|
|
20241028,152900,86236149,1559,1559,1559,1559,0
|
|
20241028,152800,86236149,1559,1559,1559,1559,0
|
|
20241028,152700,86236149,1559,1559,1559,1559,0
|
|
20241028,152600,86236149,1559,1559,1559,1559,0
|
|
20241028,152500,86236149,1559,1559,1559,1559,0
|
|
20241028,152400,86236149,1559,1559,1559,1559,0
|
|
20241028,152300,86236149,1559,1559,1559,1559,0
|
|
20241028,152200,86236149,1559,1559,1559,1559,0
|
|
20241028,152100,86236149,1559,1559,1559,1559,0
|
|
20241028,152000,86236149,1559,1559,1559,1559,0
|
|
20241028,151900,86236149,1559,1559,1559,1559,0
|
|
20241028,151800,86236149,1559,1565,1565,1559,153
|
|
20241028,151700,85996725,1568,1568,1568,1568,0
|
|
20241028,151600,85996725,1568,1568,1568,1568,22
|
|
20241028,151500,85962229,1568,1568,1568,1568,15
|
|
20241028,151400,85938709,1568,1568,1568,1568,0
|
|
20241028,151300,85938709,1568,1568,1568,1568,28
|
|
20241028,151200,85894805,1568,1568,1568,1568,0
|
|
20241028,151100,85894805,1568,1568,1568,1568,0
|
|
20241028,151000,85894805,1568,1568,1568,1568,0
|
|
20241028,150900,85894805,1568,1565,1568,1565,50
|
|
20241028,150800,85816552,1568,1568,1568,1568,0
|
|
20241028,150700,85816552,1568,1568,1568,1568,38
|
|
20241028,150600,85756968,1568,1568,1568,1568,0
|
|
20241028,150500,85756968,1568,1568,1568,1568,0
|
|
20241028,150400,85756968,1568,1568,1568,1568,0
|
|
20241028,150300,85756968,1568,1568,1568,1568,1
|
|
20241028,150200,85755400,1564,1564,1564,1564,678
|
|
20241028,150100,84695008,1564,1564,1564,1564,0
|
|
20241028,150000,84695008,1564,1564,1564,1564,0
|
|
20241028,145900,84695008,1564,1564,1564,1564,2
|
|
20241028,145800,84691880,1563,1563,1563,1563,300
|
|
20241028,145700,84222980,1558,1558,1558,1558,0
|
|
20241028,145600,84222980,1558,1558,1558,1558,0
|
|
20241028,145500,84222980,1558,1558,1558,1558,0
|
|
20241028,145400,84222980,1558,1558,1558,1558,8
|
|
20241028,145300,84210516,1558,1558,1558,1558,0
|
|
20241028,145200,84210516,1558,1558,1558,1558,1
|
|
20241028,145100,84208958,1560,1560,1560,1560,0
|
|
20241028,145000,84208958,1560,1563,1563,1560,5
|
|
20241028,144900,84201149,1563,1563,1563,1563,0
|
|
20241028,144800,84201149,1563,1562,1563,1562,5
|
|
20241028,144700,84193338,1560,1560,1560,1560,1
|
|
20241028,144600,84191778,1563,1563,1563,1563,0
|
|
20241028,144500,84191778,1563,1563,1563,1563,0
|
|
20241028,144400,84191778,1563,1563,1563,1563,0
|
|
20241028,144300,84191778,1563,1563,1563,1563,0
|
|
20241028,144200,84191778,1563,1563,1563,1563,0
|
|
20241028,144100,84191778,1563,1563,1563,1563,0
|
|
20241028,144000,84191778,1563,1563,1563,1563,16
|
|
20241028,143900,84166770,1563,1563,1563,1563,1
|
|
20241028,143800,84165207,1563,1563,1563,1563,0
|
|
20241028,143700,84165207,1563,1563,1563,1563,0
|
|
20241028,143600,84165207,1563,1563,1563,1563,0
|
|
20241028,143500,84165207,1563,1563,1563,1563,0
|
|
20241028,143400,84165207,1563,1563,1563,1563,0
|
|
20241028,143300,84165207,1563,1563,1563,1563,0
|
|
20241028,143200,84165207,1563,1563,1563,1563,0
|
|
20241028,143100,84165207,1563,1563,1563,1563,0
|
|
20241028,143000,84165207,1563,1563,1563,1563,0
|
|
20241028,142900,84165207,1563,1563,1563,1563,0
|
|
20241028,142800,84165207,1563,1563,1563,1563,0
|
|
20241028,142700,84165207,1563,1563,1563,1563,0
|
|
20241028,142600,84165207,1563,1563,1563,1563,0
|
|
20241028,142500,84165207,1563,1563,1563,1563,0
|
|
20241028,142400,84165207,1563,1563,1563,1563,0
|
|
20241028,142300,84165207,1563,1563,1563,1563,0
|
|
20241028,142200,84165207,1563,1563,1563,1563,5
|
|
20241028,142100,84157392,1563,1563,1563,1563,0
|
|
20241028,142000,84157392,1563,1563,1563,1563,0
|
|
20241028,141900,84157392,1563,1563,1563,1563,0
|
|
20241028,141800,84157392,1563,1563,1563,1563,0
|
|
20241028,141700,84157392,1563,1563,1563,1563,0
|
|
20241028,141600,84157392,1563,1563,1563,1563,0
|
|
20241028,141500,84157392,1563,1563,1563,1563,0
|
|
20241028,141400,84157392,1563,1563,1563,1563,0
|
|
20241028,141300,84157392,1563,1563,1563,1563,50
|
|
20241028,141200,84079242,1564,1564,1564,1564,0
|
|
20241028,141100,84079242,1564,1564,1564,1564,0
|
|
20241028,141000,84079242,1564,1564,1564,1564,0
|
|
20241028,140900,84079242,1564,1564,1564,1564,0
|
|
20241028,140800,84079242,1564,1564,1564,1564,0
|
|
20241028,140700,84079242,1564,1564,1564,1564,0
|
|
20241028,140600,84079242,1564,1564,1564,1564,0
|
|
20241028,140500,84079242,1564,1564,1564,1564,0
|
|
20241028,140400,84079242,1564,1564,1564,1564,0
|
|
20241028,140300,84079242,1564,1564,1564,1564,0
|
|
20241028,140200,84079242,1564,1564,1564,1564,0
|
|
20241028,140100,84079242,1564,1564,1564,1564,0
|
|
20241028,140000,84079242,1564,1564,1564,1564,0
|
|
20241028,135900,84079242,1564,1564,1564,1564,0
|
|
20241028,135800,84079242,1564,1564,1564,1564,0
|
|
20241028,135700,84079242,1564,1564,1564,1564,0
|
|
20241028,135600,84079242,1564,1564,1564,1564,0
|
|
20241028,135500,84079242,1564,1564,1564,1564,0
|
|
20241028,135400,84079242,1564,1564,1564,1564,0
|
|
20241028,135300,84079242,1564,1564,1564,1564,640
|
|
20241028,135200,83078282,1569,1569,1569,1569,0
|
|
20241028,135100,83078282,1569,1569,1569,1569,0
|
|
20241028,135000,83078282,1569,1569,1569,1569,0
|
|
20241028,134900,83078282,1569,1569,1569,1569,0
|
|
20241028,134800,83078282,1569,1569,1569,1569,1
|
|
20241028,134700,83076713,1563,1563,1563,1563,0
|
|
20241028,134600,83076713,1563,1563,1563,1563,0
|
|
20241028,134500,83076713,1563,1563,1563,1563,0
|
|
20241028,134400,83076713,1563,1563,1563,1563,1
|
|
20241028,134300,83075150,1564,1564,1564,1564,0
|
|
20241028,134200,83075150,1564,1567,1567,1564,1284
|
|
20241028,134100,81066968,1568,1568,1568,1568,0
|
|
20241028,134000,81066968,1568,1568,1568,1568,0
|
|
20241028,133900,81066968,1568,1568,1568,1568,0
|
|
20241028,133800,81066968,1568,1568,1568,1568,0
|
|
20241028,133700,81066968,1568,1568,1568,1568,0
|
|
20241028,133600,81066968,1568,1568,1568,1568,0
|
|
20241028,133500,81066968,1568,1568,1568,1568,1
|
|
20241028,133400,81065400,1564,1564,1564,1564,0
|
|
20241028,133300,81065400,1564,1564,1564,1564,0
|
|
20241028,133200,81065400,1564,1564,1564,1564,0
|
|
20241028,133100,81065400,1564,1564,1564,1564,0
|
|
20241028,133000,81065400,1564,1564,1564,1564,0
|
|
20241028,132900,81065400,1564,1564,1564,1564,0
|
|
20241028,132800,81065400,1564,1564,1564,1564,0
|
|
20241028,132700,81065400,1564,1564,1564,1564,0
|
|
20241028,132600,81065400,1564,1564,1564,1564,0
|
|
20241028,132500,81065400,1564,1564,1564,1564,0
|
|
20241028,132400,81065400,1564,1564,1564,1564,0
|
|
20241028,132300,81065400,1564,1564,1564,1564,640
|
|
20241028,132200,80064440,1558,1564,1564,1558,2679
|
|
20241028,132100,75878546,1569,1569,1569,1569,0
|
|
20241028,132000,75878546,1569,1569,1569,1569,0
|
|
20241028,131900,75878546,1569,1569,1569,1569,0
|
|
20241028,131800,75878546,1569,1569,1569,1569,0
|
|
20241028,131700,75878546,1569,1569,1569,1569,0
|
|
20241028,131600,75878546,1569,1569,1569,1569,6
|
|
20241028,131500,75869132,1569,1569,1569,1569,0
|
|
20241028,131400,75869132,1569,1569,1569,1569,0
|
|
20241028,131300,75869132,1569,1569,1569,1569,8
|
|
20241028,131200,75856580,1569,1569,1569,1569,0
|
|
20241028,131100,75856580,1569,1569,1569,1569,0
|
|
20241028,131000,75856580,1569,1569,1569,1569,0
|
|
20241028,130900,75856580,1569,1569,1569,1569,46
|
|
20241028,130800,75784406,1569,1569,1569,1569,101
|
|
20241028,130700,75625937,1569,1567,1569,1567,561
|
|
20241028,130600,74746835,1567,1567,1567,1567,10000
|
|
20241028,130500,59076835,1567,1567,1567,1567,1
|
|
20241028,130400,59075268,1565,1567,1567,1565,13
|
|
20241028,130300,59054910,1562,1562,1562,1562,0
|
|
20241028,130200,59054910,1562,1562,1562,1562,0
|
|
20241028,130100,59054910,1562,1562,1562,1562,1282
|
|
20241028,130000,57052426,1563,1563,1563,1563,11101
|
|
20241028,125900,39701563,1563,1563,1563,1563,0
|
|
20241028,125800,39701563,1563,1563,1563,1563,0
|
|
20241028,125700,39701563,1563,1563,1563,1563,0
|
|
20241028,125600,39701563,1563,1563,1563,1563,0
|
|
20241028,125500,39701563,1563,1563,1563,1563,0
|
|
20241028,125400,39701563,1563,1563,1563,1563,0
|
|
20241028,125300,39701563,1563,1563,1563,1563,0
|
|
20241028,125200,39701563,1563,1563,1563,1563,0
|
|
20241028,125100,39701563,1563,1563,1563,1563,0
|
|
20241028,125000,39701563,1563,1563,1563,1563,0
|
|
20241028,124900,39701563,1563,1563,1563,1563,0
|
|
20241028,124800,39701563,1563,1563,1563,1563,0
|
|
20241028,124700,39701563,1563,1563,1563,1563,0
|
|
20241028,124600,39701563,1563,1563,1563,1563,0
|
|
20241028,124500,39701563,1563,1563,1563,1563,0
|
|
20241028,124400,39701563,1563,1563,1563,1563,0
|
|
20241028,124300,39701563,1563,1563,1563,1563,0
|
|
20241028,124200,39701563,1563,1563,1563,1563,0
|
|
20241028,124100,39701563,1563,1563,1563,1563,0
|
|
20241028,124000,39701563,1563,1563,1563,1563,0
|
|
20241028,123900,39701563,1563,1563,1563,1563,0
|
|
20241028,123800,39701563,1563,1563,1563,1563,0
|
|
20241028,123700,39701563,1563,1563,1563,1563,0
|
|
20241028,123600,39701563,1563,1558,1563,1558,10
|
|
20241028,123500,39685973,1558,1558,1558,1557,150
|
|
20241028,123400,39452323,1563,1563,1563,1563,0
|
|
20241028,123300,39452323,1563,1563,1563,1563,0
|
|
20241028,123200,39452323,1563,1563,1563,1563,0
|
|
20241028,123100,39452323,1563,1563,1563,1563,0
|
|
20241028,123000,39452323,1563,1563,1563,1563,0
|
|
20241028,122900,39452323,1563,1563,1563,1563,0
|
|
20241028,122800,39452323,1563,1563,1563,1563,0
|
|
20241028,122700,39452323,1563,1563,1563,1563,0
|
|
20241028,122600,39452323,1563,1563,1563,1563,0
|
|
20241028,122500,39452323,1563,1563,1563,1563,0
|
|
20241028,122400,39452323,1563,1563,1563,1563,0
|
|
20241028,122300,39452323,1563,1563,1563,1563,0
|
|
20241028,122200,39452323,1563,1563,1563,1563,0
|
|
20241028,122100,39452323,1563,1563,1563,1563,0
|
|
20241028,122000,39452323,1563,1563,1563,1563,6
|
|
20241028,121900,39442945,1558,1560,1563,1558,42
|
|
20241028,121800,39377442,1558,1563,1563,1558,58
|
|
20241028,121700,39287048,1558,1558,1563,1558,34
|
|
20241028,121600,39234046,1558,1560,1563,1558,59
|
|
20241028,121500,39142082,1558,1558,1558,1558,11
|
|
20241028,121400,39124944,1557,1558,1563,1557,16
|
|
20241028,121300,39100002,1558,1558,1558,1558,55
|
|
20241028,121200,39014312,1563,1557,1563,1557,10
|
|
20241028,121100,38998692,1563,1558,1563,1558,70
|
|
20241028,121000,38889607,1558,1558,1558,1556,210
|
|
20241028,120900,38562628,1563,1563,1563,1563,0
|
|
20241028,120800,38562628,1563,1559,1563,1559,80
|
|
20241028,120700,38437884,1563,1559,1563,1559,54
|
|
20241028,120600,38353670,1559,1561,1563,1559,35
|
|
20241028,120500,38299072,1561,1559,1561,1559,12
|
|
20241028,120400,38280362,1559,1559,1559,1559,70
|
|
20241028,120300,38171232,1559,1559,1559,1559,642
|
|
20241028,120200,37170354,1557,1557,1557,1557,0
|
|
20241028,120100,37170354,1557,1557,1557,1557,0
|
|
20241028,120000,37170354,1557,1567,1567,1557,646
|
|
20241028,115900,36160653,1568,1568,1568,1568,1
|
|
20241028,115800,36159085,1569,1567,1569,1567,100
|
|
20241028,115700,36002332,1562,1562,1562,1557,817
|
|
20241028,115600,34726198,1562,1560,1562,1560,111
|
|
20241028,115500,34552904,1556,1556,1556,1556,0
|
|
20241028,115400,34552904,1556,1556,1556,1556,0
|
|
20241028,115300,34552904,1556,1556,1556,1556,0
|
|
20241028,115200,34552904,1556,1556,1556,1556,0
|
|
20241028,115100,34552904,1556,1556,1556,1556,0
|
|
20241028,115000,34552904,1556,1559,1559,1556,98
|
|
20241028,114900,34400185,1560,1560,1560,1560,0
|
|
20241028,114800,34400185,1560,1560,1560,1560,32
|
|
20241028,114700,34350265,1560,1560,1560,1560,0
|
|
20241028,114600,34350265,1560,1560,1560,1560,0
|
|
20241028,114500,34350265,1560,1560,1560,1560,0
|
|
20241028,114400,34350265,1560,1560,1560,1560,0
|
|
20241028,114300,34350265,1560,1560,1560,1560,33
|
|
20241028,114200,34298785,1561,1561,1561,1561,0
|
|
20241028,114100,34298785,1561,1561,1561,1561,0
|
|
20241028,114000,34298785,1561,1561,1561,1561,0
|
|
20241028,113900,34298785,1561,1561,1561,1561,0
|
|
20241028,113800,34298785,1561,1561,1561,1561,22
|
|
20241028,113700,34264443,1562,1562,1562,1562,0
|
|
20241028,113600,34264443,1562,1562,1562,1562,0
|
|
20241028,113500,34264443,1562,1562,1562,1562,0
|
|
20241028,113400,34264443,1562,1562,1562,1562,0
|
|
20241028,113300,34264443,1562,1562,1562,1562,0
|
|
20241028,113200,34264443,1562,1562,1562,1562,0
|
|
20241028,113100,34264443,1562,1562,1562,1562,0
|
|
20241028,113000,34264443,1562,1562,1562,1562,0
|
|
20241028,112900,34264443,1562,1562,1562,1562,0
|
|
20241028,112800,34264443,1562,1562,1562,1562,0
|
|
20241028,112700,34264443,1562,1562,1562,1562,0
|
|
20241028,112600,34264443,1562,1562,1562,1562,0
|
|
20241028,112500,34264443,1562,1562,1562,1562,210
|
|
20241028,112400,33936423,1562,1562,1562,1562,10
|
|
20241028,112300,33920803,1563,1563,1563,1563,0
|
|
20241028,112200,33920803,1563,1563,1563,1563,0
|
|
20241028,112100,33920803,1563,1563,1563,1563,0
|
|
20241028,112000,33920803,1563,1563,1563,1563,0
|
|
20241028,111900,33920803,1563,1563,1563,1563,0
|
|
20241028,111800,33920803,1563,1563,1563,1563,0
|
|
20241028,111700,33920803,1563,1563,1563,1563,0
|
|
20241028,111600,33920803,1563,1563,1563,1563,0
|
|
20241028,111500,33920803,1563,1563,1563,1563,0
|
|
20241028,111400,33920803,1563,1563,1563,1563,0
|
|
20241028,111300,33920803,1563,1563,1563,1563,0
|
|
20241028,111200,33920803,1563,1563,1563,1563,0
|
|
20241028,111100,33920803,1563,1563,1563,1563,0
|
|
20241028,111000,33920803,1563,1563,1563,1563,0
|
|
20241028,110900,33920803,1563,1563,1563,1563,0
|
|
20241028,110800,33920803,1563,1563,1563,1563,0
|
|
20241028,110700,33920803,1563,1563,1563,1563,0
|
|
20241028,110600,33920803,1563,1563,1563,1563,0
|
|
20241028,110500,33920803,1563,1563,1563,1563,0
|
|
20241028,110400,33920803,1563,1563,1563,1563,0
|
|
20241028,110300,33920803,1563,1563,1563,1563,156
|
|
20241028,110200,33676975,1563,1563,1563,1563,4
|
|
20241028,110100,33670723,1562,1562,1562,1562,0
|
|
20241028,110000,33670723,1562,1562,1562,1562,0
|
|
20241028,105900,33670723,1562,1562,1562,1562,0
|
|
20241028,105800,33670723,1562,1562,1562,1562,0
|
|
20241028,105700,33670723,1562,1562,1562,1562,0
|
|
20241028,105600,33670723,1562,1562,1562,1562,0
|
|
20241028,105500,33670723,1562,1562,1562,1562,0
|
|
20241028,105400,33670723,1562,1562,1562,1562,3
|
|
20241028,105300,33666037,1562,1560,1562,1560,1256
|
|
20241028,105200,31704169,1559,1559,1559,1559,0
|
|
20241028,105100,31704169,1559,1559,1559,1559,1
|
|
20241028,105000,31702610,1557,1557,1557,1557,0
|
|
20241028,104900,31702610,1557,1557,1557,1557,0
|
|
20241028,104800,31702610,1557,1557,1557,1557,0
|
|
20241028,104700,31702610,1557,1556,1557,1556,2
|
|
20241028,104600,31699497,1558,1558,1558,1558,0
|
|
20241028,104500,31699497,1558,1558,1558,1558,0
|
|
20241028,104400,31699497,1558,1558,1558,1558,0
|
|
20241028,104300,31699497,1558,1558,1558,1558,0
|
|
20241028,104200,31699497,1558,1558,1558,1558,0
|
|
20241028,104100,31699497,1558,1558,1558,1558,1
|
|
20241028,104000,31697939,1560,1560,1560,1560,538
|
|
20241028,103900,30858659,1560,1559,1560,1559,641
|
|
20241028,103800,29858700,1558,1558,1558,1558,0
|
|
20241028,103700,29858700,1558,1556,1558,1556,646
|
|
20241028,103600,28852878,1557,1556,1557,1555,1202
|
|
20241028,103500,26981371,1556,1559,1559,1556,501
|
|
20241028,103400,26200911,1561,1565,1566,1561,1112
|
|
20241028,103300,24464527,1564,1564,1565,1564,5
|
|
20241028,103200,24456706,1565,1565,1565,1564,5
|
|
20241028,103100,24448882,1566,1566,1566,1565,4
|
|
20241028,103000,24442619,1566,1566,1566,1562,803
|
|
20241028,102900,23187672,1566,1566,1566,1566,1
|
|
20241028,102800,23186106,1563,1566,1566,1563,645
|
|
20241028,102700,22177962,1563,1566,1566,1563,643
|
|
20241028,102600,21172944,1565,1567,1567,1563,645
|
|
20241028,102500,20164797,1561,1561,1561,1561,0
|
|
20241028,102400,20164797,1561,1566,1569,1561,660
|
|
20241028,102300,19132518,1566,1566,1566,1566,1
|
|
20241028,102200,19130952,1563,1561,1569,1561,3
|
|
20241028,102100,19126259,1561,1561,1561,1561,60
|
|
20241028,102000,19032599,1570,1561,1570,1561,14
|
|
20241028,101900,19010640,1558,1558,1558,1558,0
|
|
20241028,101800,19010640,1558,1558,1558,1558,0
|
|
20241028,101700,19010640,1558,1558,1558,1558,0
|
|
20241028,101600,19010640,1558,1558,1558,1558,0
|
|
20241028,101500,19010640,1558,1558,1558,1558,0
|
|
20241028,101400,19010640,1558,1558,1558,1558,0
|
|
20241028,101300,19010640,1558,1558,1558,1558,0
|
|
20241028,101200,19010640,1558,1559,1559,1558,33
|
|
20241028,101100,18959200,1565,1564,1565,1564,76
|
|
20241028,101000,18840261,1570,1570,1570,1570,0
|
|
20241028,100900,18840261,1570,1570,1570,1570,0
|
|
20241028,100800,18840261,1570,1570,1570,1570,0
|
|
20241028,100700,18840261,1570,1570,1570,1570,0
|
|
20241028,100600,18840261,1570,1570,1570,1570,0
|
|
20241028,100500,18840261,1570,1564,1570,1564,350
|
|
20241028,100400,18291738,1564,1564,1564,1564,0
|
|
20241028,100300,18291738,1564,1563,1564,1563,898
|
|
20241028,100200,16887491,1560,1560,1560,1560,0
|
|
20241028,100100,16887491,1560,1560,1560,1560,17
|
|
20241028,100000,16860971,1564,1564,1569,1560,1487
|
|
20241028,095900,14534312,1569,1564,1569,1558,1796
|
|
20241028,095800,11725381,1564,1564,1564,1559,783
|
|
20241028,095700,10500787,1564,1560,1564,1559,668
|
|
20241028,095600,9459328,1571,1561,1571,1561,741
|
|
20241028,095500,8301813,1566,1560,1566,1560,1482
|
|
20241028,095400,5988887,1560,1560,1560,1560,640
|
|
20241028,095300,4990487,1565,1559,1565,1559,120
|
|
20241028,095200,4802938,1559,1559,1559,1559,0
|
|
20241028,095100,4802938,1559,1559,1559,1559,0
|
|
20241028,095000,4802938,1559,1559,1559,1559,0
|
|
20241028,094900,4802938,1559,1559,1559,1559,0
|
|
20241028,094800,4802938,1559,1559,1559,1559,0
|
|
20241028,094700,4802938,1559,1559,1559,1559,0
|
|
20241028,094600,4802938,1559,1559,1559,1559,0
|
|
20241028,094500,4802938,1559,1559,1559,1559,0
|
|
20241028,094400,4802938,1559,1559,1559,1559,0
|
|
20241028,094300,4802938,1559,1559,1559,1559,0
|
|
20241028,094200,4802938,1559,1559,1559,1559,0
|
|
20241028,094100,4802938,1559,1559,1559,1559,0
|
|
20241028,094000,4802938,1559,1559,1559,1559,0
|
|
20241028,093900,4802938,1559,1559,1559,1559,0
|
|
20241028,093800,4802938,1559,1559,1559,1559,0
|
|
20241028,093700,4802938,1559,1559,1559,1559,0
|
|
20241028,093600,4802938,1559,1559,1559,1559,0
|
|
20241028,093500,4802938,1559,1559,1559,1559,0
|
|
20241028,093400,4802938,1559,1558,1559,1558,4
|
|
20241028,093300,4796705,1559,1556,1563,1555,496
|
|
20241028,093200,4023466,1563,1556,1563,1556,2
|
|
20241028,093100,4020347,1564,1564,1564,1564,0
|
|
20241028,093000,4020347,1564,1564,1564,1564,0
|
|
20241028,092900,4020347,1564,1564,1564,1564,0
|
|
20241028,092800,4020347,1564,1560,1564,1560,380
|
|
20241028,092700,3426146,1560,1557,1560,1557,299
|
|
20241028,092600,2959839,1559,1559,1559,1559,0
|
|
20241028,092500,2959839,1559,1557,1559,1557,3
|
|
20241028,092400,2955164,1555,1554,1555,1554,18
|
|
20241028,092300,2927182,1560,1554,1560,1554,358
|
|
20241028,092200,2369685,1552,1552,1552,1552,0
|
|
20241028,092100,2369685,1552,1552,1552,1552,11
|
|
20241028,092000,2352613,1552,1552,1552,1552,7
|
|
20241028,091900,2341749,1550,1550,1550,1550,10
|
|
20241028,091800,2326249,1548,1548,1548,1548,0
|
|
20241028,091700,2326249,1548,1551,1551,1548,639
|
|
20241028,091600,1336084,1552,1552,1552,1552,0
|
|
20241028,091500,1336084,1552,1552,1552,1552,0
|
|
20241028,091400,1336084,1552,1552,1552,1552,0
|
|
20241028,091300,1336084,1552,1552,1552,1552,0
|
|
20241028,091200,1336084,1552,1552,1552,1552,0
|
|
20241028,091100,1336084,1552,1552,1557,1552,101
|
|
20241028,091000,1178837,1557,1557,1557,1557,0
|
|
20241028,090900,1178837,1557,1552,1557,1552,11
|
|
20241028,090800,1161715,1557,1557,1557,1557,0
|
|
20241028,090700,1161715,1557,1551,1557,1551,62
|
|
20241028,090600,1065232,1554,1551,1554,1551,32
|
|
20241028,090500,1015539,1553,1553,1553,1553,0
|
|
20241028,090400,1015539,1553,1553,1553,1553,0
|
|
20241028,090300,1015539,1553,1551,1553,1551,12
|
|
20241028,090200,996912,1548,1548,1548,1548,0
|
|
20241028,090100,996912,1548,1548,1548,1548,0
|
|
20241028,090000,996912,1548,1548,1548,1548,644
|