583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184000,862012343,1430,1430,1430,1430,19806
|
|
20241024,183900,862012343,1430,1430,1430,1430,0
|
|
20241024,183800,862012343,1430,1430,1430,1430,0
|
|
20241024,183700,862012343,1430,1430,1430,1430,0
|
|
20241024,183600,862012343,1430,1430,1430,1430,0
|
|
20241024,183500,862012343,1430,1430,1430,1430,0
|
|
20241024,183400,862012343,1430,1430,1430,1430,0
|
|
20241024,183300,862012343,1430,1430,1430,1430,0
|
|
20241024,183200,862012343,1430,1430,1430,1430,0
|
|
20241024,183100,862012343,1430,1430,1430,1430,0
|
|
20241024,183000,862012343,1430,1430,1430,1430,0
|
|
20241024,182900,862012343,1430,1430,1430,1430,0
|
|
20241024,182800,862012343,1430,1430,1430,1430,0
|
|
20241024,182700,862012343,1430,1430,1430,1430,0
|
|
20241024,182600,862012343,1430,1430,1430,1430,0
|
|
20241024,182500,862012343,1430,1430,1430,1430,0
|
|
20241024,182400,862012343,1430,1430,1430,1430,0
|
|
20241024,182300,862012343,1430,1430,1430,1430,0
|
|
20241024,182200,862012343,1430,1430,1430,1430,0
|
|
20241024,182100,862012343,1430,1430,1430,1430,0
|
|
20241024,182000,862012343,1430,1430,1430,1430,0
|
|
20241024,181900,862012343,1430,1430,1430,1430,0
|
|
20241024,181800,862012343,1430,1430,1430,1430,0
|
|
20241024,181700,862012343,1430,1430,1430,1430,0
|
|
20241024,181600,862012343,1430,1430,1430,1430,0
|
|
20241024,181500,862012343,1430,1430,1430,1430,0
|
|
20241024,181400,862012343,1430,1430,1430,1430,0
|
|
20241024,181300,862012343,1430,1430,1430,1430,0
|
|
20241024,181200,862012343,1430,1430,1430,1430,0
|
|
20241024,181100,862012343,1430,1430,1430,1430,0
|
|
20241024,181000,862012343,1430,1430,1430,1430,19806
|
|
20241024,180900,862012343,1430,1430,1430,1430,0
|
|
20241024,180800,862012343,1430,1430,1430,1430,0
|
|
20241024,180700,862012343,1430,1430,1430,1430,0
|
|
20241024,180600,862012343,1430,1430,1430,1430,0
|
|
20241024,180500,862012343,1430,1430,1430,1430,0
|
|
20241024,180400,862012343,1430,1430,1430,1430,0
|
|
20241024,180300,862012343,1430,1430,1430,1430,0
|
|
20241024,180200,862012343,1430,1430,1430,1430,0
|
|
20241024,180100,862012343,1430,1430,1430,1430,0
|
|
20241024,180000,862012343,1430,1430,1430,1430,0
|
|
20241024,175900,862012343,1430,1430,1430,1430,0
|
|
20241024,175800,862012343,1430,1430,1430,1430,0
|
|
20241024,175700,862012343,1430,1430,1430,1430,0
|
|
20241024,175600,862012343,1430,1430,1430,1430,0
|
|
20241024,175500,862012343,1430,1430,1430,1430,0
|
|
20241024,175400,862012343,1430,1430,1430,1430,0
|
|
20241024,175300,862012343,1430,1430,1430,1430,0
|
|
20241024,175200,862012343,1430,1430,1430,1430,0
|
|
20241024,175100,862012343,1430,1430,1430,1430,0
|
|
20241024,175000,862012343,1430,1430,1430,1430,0
|
|
20241024,174900,862012343,1430,1430,1430,1430,0
|
|
20241024,174800,862012343,1430,1430,1430,1430,0
|
|
20241024,174700,862012343,1430,1430,1430,1430,0
|
|
20241024,174600,862012343,1430,1430,1430,1430,0
|
|
20241024,174500,862012343,1430,1430,1430,1430,0
|
|
20241024,174400,862012343,1430,1430,1430,1430,0
|
|
20241024,174300,862012343,1430,1430,1430,1430,0
|
|
20241024,174200,862012343,1430,1430,1430,1430,0
|
|
20241024,174100,862012343,1430,1430,1430,1430,0
|
|
20241024,174000,862012343,1430,1430,1430,1430,19806
|
|
20241024,173900,862012343,1430,1430,1430,1430,0
|
|
20241024,173800,862012343,1430,1430,1430,1430,0
|
|
20241024,173700,862012343,1430,1430,1430,1430,0
|
|
20241024,173600,862012343,1430,1430,1430,1430,0
|
|
20241024,173500,862012343,1430,1430,1430,1430,0
|
|
20241024,173400,862012343,1430,1430,1430,1430,0
|
|
20241024,173300,862012343,1430,1430,1430,1430,0
|
|
20241024,173200,862012343,1430,1430,1430,1430,0
|
|
20241024,173100,862012343,1430,1430,1430,1430,0
|
|
20241024,173000,862012343,1430,1430,1430,1430,0
|
|
20241024,172900,862012343,1430,1430,1430,1430,0
|
|
20241024,172800,862012343,1430,1430,1430,1430,0
|
|
20241024,172700,862012343,1430,1430,1430,1430,0
|
|
20241024,172600,862012343,1430,1430,1430,1430,0
|
|
20241024,172500,862012343,1430,1430,1430,1430,0
|
|
20241024,172400,862012343,1430,1430,1430,1430,0
|
|
20241024,172300,862012343,1430,1430,1430,1430,0
|
|
20241024,172200,862012343,1430,1430,1430,1430,0
|
|
20241024,172100,862012343,1430,1430,1430,1430,0
|
|
20241024,172000,862012343,1430,1430,1430,1430,0
|
|
20241024,171900,862012343,1430,1430,1430,1430,0
|
|
20241024,171800,862012343,1430,1430,1430,1430,0
|
|
20241024,171700,862012343,1430,1430,1430,1430,0
|
|
20241024,171600,862012343,1430,1430,1430,1430,0
|
|
20241024,171500,862012343,1430,1430,1430,1430,0
|
|
20241024,171400,862012343,1430,1430,1430,1430,0
|
|
20241024,171300,862012343,1430,1430,1430,1430,0
|
|
20241024,171200,862012343,1430,1430,1430,1430,0
|
|
20241024,171100,862012343,1430,1430,1430,1430,0
|
|
20241024,171000,862012343,1430,1430,1430,1430,19806
|
|
20241024,170900,862012343,1430,1430,1430,1430,0
|
|
20241024,170800,862012343,1430,1430,1430,1430,0
|
|
20241024,170700,862012343,1430,1430,1430,1430,0
|
|
20241024,170600,862012343,1430,1430,1430,1430,0
|
|
20241024,170500,862012343,1430,1430,1430,1430,0
|
|
20241024,170400,862012343,1430,1430,1430,1430,0
|
|
20241024,170300,862012343,1430,1430,1430,1430,0
|
|
20241024,170200,862012343,1430,1430,1430,1430,0
|
|
20241024,170100,862012343,1430,1430,1430,1430,0
|
|
20241024,170000,862012343,1430,1430,1430,1430,0
|
|
20241024,165900,862012343,1430,1430,1430,1430,0
|
|
20241024,165800,862012343,1430,1430,1430,1430,0
|
|
20241024,165700,862012343,1430,1430,1430,1430,0
|
|
20241024,165600,862012343,1430,1430,1430,1430,0
|
|
20241024,165500,862012343,1430,1430,1430,1430,0
|
|
20241024,165400,862012343,1430,1430,1430,1430,0
|
|
20241024,165300,862012343,1430,1430,1430,1430,0
|
|
20241024,165200,862012343,1430,1430,1430,1430,0
|
|
20241024,165100,862012343,1430,1430,1430,1430,0
|
|
20241024,165000,862012343,1430,1430,1430,1430,0
|
|
20241024,164900,862012343,1430,1430,1430,1430,0
|
|
20241024,164800,862012343,1430,1430,1430,1430,0
|
|
20241024,164700,862012343,1430,1430,1430,1430,0
|
|
20241024,164600,862012343,1430,1430,1430,1430,0
|
|
20241024,164500,862012343,1430,1430,1430,1430,0
|
|
20241024,164400,862012343,1430,1430,1430,1430,0
|
|
20241024,164300,862012343,1430,1430,1430,1430,0
|
|
20241024,164200,862012343,1430,1430,1430,1430,0
|
|
20241024,164100,862012343,1430,1430,1430,1430,0
|
|
20241024,164000,862012343,1430,1430,1430,1430,19806
|
|
20241024,163900,862012343,1430,1430,1430,1430,0
|
|
20241024,163800,862012343,1430,1430,1430,1430,0
|
|
20241024,163700,862012343,1430,1430,1430,1430,0
|
|
20241024,163600,862012343,1430,1430,1430,1430,0
|
|
20241024,163500,862012343,1430,1430,1430,1430,0
|
|
20241024,163400,862012343,1430,1430,1430,1430,0
|
|
20241024,163300,862012343,1430,1430,1430,1430,0
|
|
20241024,163200,862012343,1430,1430,1430,1430,0
|
|
20241024,163100,862012343,1430,1430,1430,1430,0
|
|
20241024,163000,862012343,1430,1430,1430,1430,0
|
|
20241024,162900,862012343,1430,1430,1430,1430,0
|
|
20241024,162800,862012343,1430,1430,1430,1430,0
|
|
20241024,162700,862012343,1430,1430,1430,1430,0
|
|
20241024,162600,862012343,1430,1430,1430,1430,0
|
|
20241024,162500,862012343,1430,1430,1430,1430,0
|
|
20241024,162400,862012343,1430,1430,1430,1430,0
|
|
20241024,162300,862012343,1430,1430,1430,1430,0
|
|
20241024,162200,862012343,1430,1430,1430,1430,0
|
|
20241024,162100,862012343,1430,1430,1430,1430,0
|
|
20241024,162000,862012343,1430,1430,1430,1430,0
|
|
20241024,161900,862012343,1430,1430,1430,1430,0
|
|
20241024,161800,862012343,1430,1430,1430,1430,0
|
|
20241024,161700,862012343,1430,1430,1430,1430,0
|
|
20241024,161600,862012343,1430,1430,1430,1430,0
|
|
20241024,161500,862012343,1430,1430,1430,1430,0
|
|
20241024,161400,862012343,1430,1430,1430,1430,0
|
|
20241024,161300,862012343,1430,1430,1430,1430,0
|
|
20241024,161200,862012343,1430,1430,1430,1430,0
|
|
20241024,161100,862012343,1430,1430,1430,1430,0
|
|
20241024,161000,862012343,1430,1430,1430,1430,19806
|
|
20241024,160900,862012343,1430,1430,1430,1430,0
|
|
20241024,160800,862012343,1430,1430,1430,1430,0
|
|
20241024,160700,862012343,1430,1430,1430,1430,0
|
|
20241024,160600,862012343,1430,1430,1430,1430,0
|
|
20241024,160500,862012343,1430,1430,1430,1430,0
|
|
20241024,160400,862012343,1430,1430,1430,1430,0
|
|
20241024,160300,862012343,1430,1430,1430,1430,0
|
|
20241024,160200,862012343,1430,1430,1430,1430,0
|
|
20241024,160100,862012343,1430,1430,1430,1430,0
|
|
20241024,160000,862012343,1430,1430,1430,1430,0
|
|
20241024,155900,862012343,1430,1430,1430,1430,0
|
|
20241024,155800,862012343,1430,1430,1430,1430,0
|
|
20241024,155700,862012343,1430,1430,1430,1430,0
|
|
20241024,155600,862012343,1430,1430,1430,1430,0
|
|
20241024,155500,862012343,1430,1430,1430,1430,0
|
|
20241024,155400,862012343,1430,1430,1430,1430,0
|
|
20241024,155300,862012343,1430,1430,1430,1430,0
|
|
20241024,155200,862012343,1430,1430,1430,1430,0
|
|
20241024,155100,862012343,1430,1430,1430,1430,0
|
|
20241024,155000,862012343,1430,1430,1430,1430,0
|
|
20241024,154900,862012343,1430,1430,1430,1430,0
|
|
20241024,154800,862012343,1430,1430,1430,1430,0
|
|
20241024,154700,862012343,1430,1430,1430,1430,0
|
|
20241024,154600,862012343,1430,1430,1430,1430,0
|
|
20241024,154500,862012343,1430,1430,1430,1430,0
|
|
20241024,154400,862012343,1430,1430,1430,1430,0
|
|
20241024,154300,862012343,1430,1430,1430,1430,0
|
|
20241024,154200,862012343,1430,1430,1430,1430,0
|
|
20241024,154100,862012343,1430,1430,1430,1430,0
|
|
20241024,154000,862012343,1430,1430,1430,1430,19806
|
|
20241024,153900,862012343,1430,1430,1430,1430,0
|
|
20241024,153800,862012343,1430,1430,1430,1430,0
|
|
20241024,153700,862012343,1430,1430,1430,1430,0
|
|
20241024,153600,862012343,1430,1430,1430,1430,0
|
|
20241024,153500,862012343,1430,1430,1430,1430,0
|
|
20241024,153400,862012343,1430,1430,1430,1430,0
|
|
20241024,153300,862012343,1430,1430,1430,1430,0
|
|
20241024,153200,862012343,1430,1430,1430,1430,0
|
|
20241024,153100,862012343,1430,1430,1430,1430,0
|
|
20241024,153000,862012343,1430,1430,1430,1430,19806
|
|
20241024,152900,833689763,1437,1437,1437,1437,0
|
|
20241024,152800,833689763,1437,1437,1437,1437,0
|
|
20241024,152700,833689763,1437,1437,1437,1437,0
|
|
20241024,152600,833689763,1437,1437,1437,1437,0
|
|
20241024,152500,833689763,1437,1437,1437,1437,0
|
|
20241024,152400,833689763,1437,1437,1437,1437,0
|
|
20241024,152300,833689763,1437,1437,1437,1437,0
|
|
20241024,152200,833689763,1437,1437,1437,1437,0
|
|
20241024,152100,833689763,1437,1437,1437,1437,0
|
|
20241024,152000,833689763,1437,1437,1437,1437,0
|
|
20241024,151900,833689763,1437,1437,1437,1437,615
|
|
20241024,151800,832806008,1437,1436,1437,1434,396
|
|
20241024,151700,832237700,1435,1440,1440,1435,1424
|
|
20241024,151600,830190759,1440,1440,1440,1440,1
|
|
20241024,151500,830189319,1440,1440,1441,1440,1097
|
|
20241024,151400,828609605,1442,1440,1442,1440,1240
|
|
20241024,151300,826823697,1442,1442,1442,1442,470
|
|
20241024,151200,826145957,1442,1442,1442,1442,600
|
|
20241024,151100,825280757,1442,1441,1442,1441,489
|
|
20241024,151000,824576019,1441,1440,1441,1440,113
|
|
20241024,150900,824413294,1441,1441,1442,1441,1174
|
|
20241024,150800,822720500,1442,1442,1442,1442,0
|
|
20241024,150700,822720500,1442,1440,1442,1440,1826
|
|
20241024,150600,820090956,1440,1440,1440,1439,31
|
|
20241024,150500,820046318,1440,1435,1440,1435,101
|
|
20241024,150400,819901378,1435,1435,1435,1435,4
|
|
20241024,150300,819895638,1442,1442,1442,1442,1059
|
|
20241024,150200,818368560,1442,1435,1442,1435,2787
|
|
20241024,150100,814367251,1435,1435,1435,1435,2488
|
|
20241024,150000,810796971,1435,1433,1435,1433,250
|
|
20241024,145900,810438293,1432,1430,1432,1430,1934
|
|
20241024,145800,807669605,1429,1429,1429,1429,444
|
|
20241024,145700,807035129,1429,1429,1429,1429,1089
|
|
20241024,145600,805478948,1425,1425,1425,1425,0
|
|
20241024,145500,805478948,1425,1425,1425,1425,0
|
|
20241024,145400,805478948,1425,1425,1425,1425,10
|
|
20241024,145300,805464698,1425,1425,1425,1425,0
|
|
20241024,145200,805464698,1425,1425,1425,1425,330
|
|
20241024,145100,804994448,1425,1425,1425,1425,19
|
|
20241024,145000,804967373,1425,1425,1425,1425,0
|
|
20241024,144900,804967373,1425,1425,1426,1425,2107
|
|
20241024,144800,801964897,1425,1426,1427,1425,2454
|
|
20241024,144700,798465604,1430,1430,1430,1430,0
|
|
20241024,144600,798465604,1430,1430,1430,1430,8
|
|
20241024,144500,798454164,1426,1426,1426,1426,0
|
|
20241024,144400,798454164,1426,1426,1426,1426,0
|
|
20241024,144300,798454164,1426,1426,1427,1426,446
|
|
20241024,144200,797818163,1426,1427,1427,1426,4389
|
|
20241024,144100,791557438,1427,1427,1427,1427,33
|
|
20241024,144000,791510347,1426,1431,1431,1426,110
|
|
20241024,143900,791353437,1433,1433,1433,1433,0
|
|
20241024,143800,791353437,1433,1433,1433,1433,0
|
|
20241024,143700,791353437,1433,1433,1433,1432,32
|
|
20241024,143600,791307596,1425,1425,1425,1425,170
|
|
20241024,143500,791065346,1425,1425,1425,1425,0
|
|
20241024,143400,791065346,1425,1425,1425,1425,0
|
|
20241024,143300,791065346,1425,1425,1425,1425,205
|
|
20241024,143200,790773221,1425,1425,1426,1425,1674
|
|
20241024,143100,788387728,1426,1428,1428,1426,723
|
|
20241024,143000,787356625,1428,1428,1428,1428,0
|
|
20241024,142900,787356625,1428,1428,1428,1428,0
|
|
20241024,142800,787356625,1428,1428,1428,1428,25
|
|
20241024,142700,787320925,1428,1429,1429,1428,49
|
|
20241024,142600,787250920,1429,1429,1429,1429,0
|
|
20241024,142500,787250920,1429,1431,1431,1429,422
|
|
20241024,142400,786647543,1431,1431,1431,1431,6
|
|
20241024,142300,786638957,1431,1432,1432,1430,2509
|
|
20241024,142200,783051074,1430,1432,1432,1430,4354
|
|
20241024,142100,776823065,1433,1433,1433,1433,161
|
|
20241024,142000,776592352,1433,1433,1433,1433,0
|
|
20241024,141900,776592352,1433,1433,1433,1433,0
|
|
20241024,141800,776592352,1433,1433,1433,1433,110
|
|
20241024,141700,776434722,1434,1434,1434,1434,0
|
|
20241024,141600,776434722,1434,1435,1435,1434,47
|
|
20241024,141500,776367279,1435,1435,1435,1435,0
|
|
20241024,141400,776367279,1435,1435,1435,1435,0
|
|
20241024,141300,776367279,1435,1434,1435,1434,62
|
|
20241024,141200,776278318,1434,1434,1434,1434,0
|
|
20241024,141100,776278318,1434,1434,1434,1434,0
|
|
20241024,141000,776278318,1434,1434,1434,1434,1178
|
|
20241024,140900,774589066,1435,1434,1435,1434,142
|
|
20241024,140800,774385433,1435,1435,1435,1435,4
|
|
20241024,140700,774379693,1435,1435,1435,1435,788
|
|
20241024,140600,773248913,1435,1435,1435,1435,1008
|
|
20241024,140500,771802433,1435,1435,1435,1435,0
|
|
20241024,140400,771802433,1435,1435,1435,1435,0
|
|
20241024,140300,771802433,1435,1435,1435,1435,0
|
|
20241024,140200,771802433,1435,1435,1435,1435,1
|
|
20241024,140100,771800998,1435,1436,1436,1435,704
|
|
20241024,140000,770790626,1436,1436,1436,1436,0
|
|
20241024,135900,770790626,1436,1440,1440,1436,5
|
|
20241024,135800,770783438,1436,1436,1436,1436,1
|
|
20241024,135700,770782002,1441,1441,1441,1441,0
|
|
20241024,135600,770782002,1441,1441,1441,1441,0
|
|
20241024,135500,770782002,1441,1441,1441,1441,1
|
|
20241024,135400,770780561,1440,1440,1440,1440,80
|
|
20241024,135300,770665361,1435,1435,1435,1435,0
|
|
20241024,135200,770665361,1435,1435,1435,1435,0
|
|
20241024,135100,770665361,1435,1438,1438,1435,286
|
|
20241024,135000,770254393,1438,1438,1438,1438,0
|
|
20241024,134900,770254393,1438,1435,1438,1435,190
|
|
20241024,134800,769981728,1438,1438,1438,1438,0
|
|
20241024,134700,769981728,1438,1438,1438,1438,4
|
|
20241024,134600,769975976,1435,1435,1435,1435,2335
|
|
20241024,134500,766625251,1435,1437,1437,1435,295
|
|
20241024,134400,766201675,1438,1438,1438,1438,0
|
|
20241024,134300,766201675,1438,1438,1438,1438,453
|
|
20241024,134200,765550261,1438,1437,1438,1437,168
|
|
20241024,134100,765308821,1437,1437,1437,1437,2394
|
|
20241024,134000,761868643,1437,1437,1437,1437,0
|
|
20241024,133900,761868643,1437,1437,1437,1437,0
|
|
20241024,133800,761868643,1437,1437,1437,1437,0
|
|
20241024,133700,761868643,1437,1437,1437,1437,0
|
|
20241024,133600,761868643,1437,1437,1437,1437,0
|
|
20241024,133500,761868643,1437,1437,1437,1437,140
|
|
20241024,133400,761667463,1435,1437,1437,1435,1265
|
|
20241024,133300,759852045,1436,1437,1437,1436,3215
|
|
20241024,133200,755233548,1437,1437,1437,1437,0
|
|
20241024,133100,755233548,1437,1437,1437,1437,1
|
|
20241024,133000,755232111,1438,1440,1440,1438,6465
|
|
20241024,132900,745929961,1440,1440,1440,1440,50
|
|
20241024,132800,745857961,1440,1440,1440,1440,0
|
|
20241024,132700,745857961,1440,1440,1440,1440,39
|
|
20241024,132600,745801801,1440,1440,1440,1440,0
|
|
20241024,132500,745801801,1440,1440,1440,1440,2558
|
|
20241024,132400,742118281,1440,1440,1440,1440,3800
|
|
20241024,132300,736646281,1440,1440,1440,1440,0
|
|
20241024,132200,736646281,1440,1440,1440,1440,0
|
|
20241024,132100,736646281,1440,1440,1440,1440,0
|
|
20241024,132000,736646281,1440,1440,1440,1440,2
|
|
20241024,131900,736643401,1441,1441,1441,1441,11
|
|
20241024,131800,736627550,1440,1440,1440,1440,0
|
|
20241024,131700,736627550,1440,1441,1441,1440,590
|
|
20241024,131600,735777934,1441,1441,1441,1441,2
|
|
20241024,131500,735775052,1440,1440,1440,1440,0
|
|
20241024,131400,735775052,1440,1441,1441,1440,1000
|
|
20241024,131300,734334177,1441,1441,1441,1441,0
|
|
20241024,131200,734334177,1441,1441,1441,1441,0
|
|
20241024,131100,734334177,1441,1441,1441,1441,3000
|
|
20241024,131000,730011177,1441,1441,1441,1441,1466
|
|
20241024,130900,727898671,1441,1441,1441,1441,50
|
|
20241024,130800,727826621,1441,1441,1441,1441,0
|
|
20241024,130700,727826621,1441,1441,1441,1441,2000
|
|
20241024,130600,724944621,1442,1442,1442,1442,1
|
|
20241024,130500,724943179,1442,1442,1442,1442,0
|
|
20241024,130400,724943179,1442,1442,1442,1442,1
|
|
20241024,130300,724941737,1441,1442,1442,1441,250
|
|
20241024,130200,724581418,1442,1442,1442,1442,100
|
|
20241024,130100,724437218,1443,1443,1443,1443,0
|
|
20241024,130000,724437218,1443,1443,1443,1443,0
|
|
20241024,125900,724437218,1443,1443,1443,1443,1
|
|
20241024,125800,724435775,1443,1443,1443,1443,0
|
|
20241024,125700,724435775,1443,1443,1443,1443,346
|
|
20241024,125600,723936497,1443,1443,1443,1443,1
|
|
20241024,125500,723935054,1442,1442,1442,1442,0
|
|
20241024,125400,723935054,1442,1442,1442,1442,0
|
|
20241024,125300,723935054,1442,1442,1442,1442,0
|
|
20241024,125200,723935054,1442,1442,1442,1442,130
|
|
20241024,125100,723747594,1442,1442,1442,1442,0
|
|
20241024,125000,723747594,1442,1442,1442,1442,0
|
|
20241024,124900,723747594,1442,1442,1442,1442,100
|
|
20241024,124800,723603394,1442,1442,1442,1442,55
|
|
20241024,124700,723524084,1442,1442,1442,1442,361
|
|
20241024,124600,723003522,1442,1442,1442,1442,0
|
|
20241024,124500,723003522,1442,1442,1442,1442,390
|
|
20241024,124400,722441142,1442,1441,1442,1441,690
|
|
20241024,124300,721446765,1442,1442,1442,1442,0
|
|
20241024,124200,721446765,1442,1442,1442,1442,113
|
|
20241024,124100,721283819,1441,1441,1441,1441,0
|
|
20241024,124000,721283819,1441,1442,1442,1441,200
|
|
20241024,123900,720995612,1442,1442,1442,1442,260
|
|
20241024,123800,720620692,1443,1443,1443,1443,0
|
|
20241024,123700,720620692,1443,1443,1443,1443,1
|
|
20241024,123600,720619249,1443,1443,1443,1443,0
|
|
20241024,123500,720619249,1443,1443,1443,1443,0
|
|
20241024,123400,720619249,1443,1443,1443,1443,827
|
|
20241024,123300,719425888,1443,1443,1443,1443,8
|
|
20241024,123200,719414344,1443,1443,1443,1443,1
|
|
20241024,123100,719412901,1445,1445,1445,1445,0
|
|
20241024,123000,719412901,1445,1445,1445,1445,10
|
|
20241024,122900,719398451,1446,1446,1446,1446,3
|
|
20241024,122800,719394113,1443,1443,1443,1443,0
|
|
20241024,122700,719394113,1443,1443,1443,1443,0
|
|
20241024,122600,719394113,1443,1443,1443,1443,0
|
|
20241024,122500,719394113,1443,1443,1443,1443,0
|
|
20241024,122400,719394113,1443,1443,1443,1443,0
|
|
20241024,122300,719394113,1443,1443,1443,1443,64
|
|
20241024,122200,719301761,1444,1444,1444,1444,3
|
|
20241024,122100,719297429,1443,1444,1444,1443,60
|
|
20241024,122000,719210797,1443,1443,1443,1443,0
|
|
20241024,121900,719210797,1443,1443,1443,1443,374
|
|
20241024,121800,718671115,1443,1443,1443,1443,39
|
|
20241024,121700,718614838,1444,1444,1444,1444,0
|
|
20241024,121600,718614838,1444,1444,1444,1444,0
|
|
20241024,121500,718614838,1444,1444,1444,1444,102
|
|
20241024,121400,718467550,1443,1443,1443,1443,90
|
|
20241024,121300,718337680,1443,1445,1445,1443,336
|
|
20241024,121200,717852793,1447,1447,1447,1447,0
|
|
20241024,121100,717852793,1447,1447,1447,1447,0
|
|
20241024,121000,717852793,1447,1447,1447,1447,0
|
|
20241024,120900,717852793,1447,1447,1447,1447,0
|
|
20241024,120800,717852793,1447,1446,1447,1446,700
|
|
20241024,120700,716840356,1443,1443,1443,1443,390
|
|
20241024,120600,716277586,1443,1443,1443,1443,391
|
|
20241024,120500,715713373,1446,1446,1446,1446,0
|
|
20241024,120400,715713373,1446,1446,1446,1446,0
|
|
20241024,120300,715713373,1446,1446,1446,1446,0
|
|
20241024,120200,715713373,1446,1446,1446,1446,0
|
|
20241024,120100,715713373,1446,1446,1446,1446,64
|
|
20241024,120000,715620829,1446,1446,1446,1446,1
|
|
20241024,115900,715619383,1446,1446,1446,1446,0
|
|
20241024,115800,715619383,1446,1446,1446,1446,0
|
|
20241024,115700,715619383,1446,1446,1446,1446,0
|
|
20241024,115600,715619383,1446,1446,1446,1446,278
|
|
20241024,115500,715217395,1446,1446,1446,1446,0
|
|
20241024,115400,715217395,1446,1446,1446,1446,752
|
|
20241024,115300,714130003,1446,1446,1446,1446,10
|
|
20241024,115200,714115543,1446,1446,1446,1446,1
|
|
20241024,115100,714114097,1443,1443,1443,1443,85
|
|
20241024,115000,713991442,1446,1446,1446,1446,0
|
|
20241024,114900,713991442,1446,1446,1446,1446,0
|
|
20241024,114800,713991442,1446,1446,1446,1446,0
|
|
20241024,114700,713991442,1446,1446,1446,1446,0
|
|
20241024,114600,713991442,1446,1443,1446,1443,16
|
|
20241024,114500,713968351,1446,1446,1446,1446,0
|
|
20241024,114400,713968351,1446,1446,1446,1446,0
|
|
20241024,114300,713968351,1446,1446,1446,1446,0
|
|
20241024,114200,713968351,1446,1446,1446,1446,0
|
|
20241024,114100,713968351,1446,1446,1446,1446,0
|
|
20241024,114000,713968351,1446,1446,1446,1446,0
|
|
20241024,113900,713968351,1446,1446,1446,1446,0
|
|
20241024,113800,713968351,1446,1446,1446,1446,0
|
|
20241024,113700,713968351,1446,1446,1446,1446,0
|
|
20241024,113600,713968351,1446,1446,1446,1446,4
|
|
20241024,113500,713962567,1443,1447,1447,1443,61
|
|
20241024,113400,713874522,1443,1447,1447,1443,2
|
|
20241024,113300,713871632,1447,1447,1447,1447,60
|
|
20241024,113200,713784812,1447,1447,1447,1447,10
|
|
20241024,113100,713770342,1447,1447,1447,1447,78
|
|
20241024,113000,713657476,1448,1448,1448,1448,0
|
|
20241024,112900,713657476,1448,1448,1448,1448,0
|
|
20241024,112800,713657476,1448,1448,1448,1448,61
|
|
20241024,112700,713569148,1448,1448,1448,1448,213
|
|
20241024,112600,713260724,1448,1448,1448,1448,1500
|
|
20241024,112500,711088724,1448,1448,1448,1448,0
|
|
20241024,112400,711088724,1448,1448,1448,1448,200
|
|
20241024,112300,710799124,1448,1448,1448,1448,0
|
|
20241024,112200,710799124,1448,1448,1448,1448,1545
|
|
20241024,112100,708561964,1448,1443,1448,1443,1097
|
|
20241024,112000,706973993,1443,1443,1443,1443,69
|
|
20241024,111900,706874426,1443,1443,1443,1442,304
|
|
20241024,111800,706436054,1443,1443,1443,1443,12
|
|
20241024,111700,706418738,1442,1443,1443,1442,1132
|
|
20241024,111600,704786334,1447,1446,1447,1446,100
|
|
20241024,111500,704641644,1439,1439,1439,1439,0
|
|
20241024,111400,704641644,1439,1440,1447,1439,1780
|
|
20241024,111300,702079050,1440,1440,1440,1440,34
|
|
20241024,111200,702030090,1447,1447,1447,1447,0
|
|
20241024,111100,702030090,1447,1447,1447,1447,1300
|
|
20241024,111000,700148990,1447,1447,1447,1447,0
|
|
20241024,110900,700148990,1447,1447,1447,1447,0
|
|
20241024,110800,700148990,1447,1447,1447,1447,0
|
|
20241024,110700,700148990,1447,1440,1447,1440,898
|
|
20241024,110600,698855170,1448,1448,1448,1448,0
|
|
20241024,110500,698855170,1448,1441,1448,1440,69
|
|
20241024,110400,698755786,1441,1441,1441,1440,59
|
|
20241024,110300,698670795,1440,1444,1444,1439,20876
|
|
20241024,110200,668584668,1444,1449,1449,1444,5041
|
|
20241024,110100,661296718,1449,1449,1449,1449,0
|
|
20241024,110000,661296718,1449,1450,1450,1449,3
|
|
20241024,105900,661292369,1450,1450,1450,1450,0
|
|
20241024,105800,661292369,1450,1450,1450,1450,40
|
|
20241024,105700,661234369,1450,1450,1450,1450,10
|
|
20241024,105600,661219869,1450,1451,1454,1450,3005
|
|
20241024,105500,656859496,1451,1450,1451,1450,1560
|
|
20241024,105400,654597435,1450,1450,1450,1450,1925
|
|
20241024,105300,651806185,1450,1450,1450,1450,550
|
|
20241024,105200,651008685,1448,1448,1448,1448,117
|
|
20241024,105100,650839269,1451,1451,1451,1451,11
|
|
20241024,105000,650823308,1451,1451,1451,1451,0
|
|
20241024,104900,650823308,1451,1452,1452,1451,403
|
|
20241024,104800,650238480,1453,1453,1453,1453,0
|
|
20241024,104700,650238480,1453,1453,1453,1453,70
|
|
20241024,104600,650136770,1451,1451,1451,1451,18
|
|
20241024,104500,650110652,1451,1450,1451,1450,1091
|
|
20241024,104400,648528011,1450,1448,1450,1448,85
|
|
20241024,104300,648404911,1448,1448,1448,1448,140
|
|
20241024,104200,648202191,1448,1448,1448,1448,0
|
|
20241024,104100,648202191,1448,1448,1448,1448,0
|
|
20241024,104000,648202191,1448,1448,1448,1448,57
|
|
20241024,103900,648119655,1447,1448,1448,1447,44
|
|
20241024,103800,648055944,1447,1447,1447,1447,100
|
|
20241024,103700,647911244,1447,1447,1447,1447,28
|
|
20241024,103600,647870728,1447,1447,1447,1447,72
|
|
20241024,103500,647766544,1447,1447,1447,1447,100
|
|
20241024,103400,647621844,1447,1444,1447,1444,186
|
|
20241024,103300,647352999,1447,1447,1447,1447,0
|
|
20241024,103200,647352999,1447,1447,1447,1447,45
|
|
20241024,103100,647287884,1447,1447,1447,1447,0
|
|
20241024,103000,647287884,1447,1447,1447,1447,6
|
|
20241024,102900,647279202,1447,1443,1447,1443,6
|
|
20241024,102800,647270532,1443,1443,1443,1443,21
|
|
20241024,102700,647240229,1447,1447,1447,1447,0
|
|
20241024,102600,647240229,1447,1447,1447,1447,0
|
|
20241024,102500,647240229,1447,1447,1447,1447,4
|
|
20241024,102400,647234441,1442,1442,1442,1442,10
|
|
20241024,102300,647220021,1442,1442,1442,1442,351
|
|
20241024,102200,646713879,1442,1442,1442,1442,51
|
|
20241024,102100,646640337,1442,1442,1442,1442,1150
|
|
20241024,102000,644982037,1442,1444,1444,1442,758
|
|
20241024,101900,643888989,1442,1444,1444,1442,887
|
|
20241024,101800,642608993,1444,1451,1451,1444,3108
|
|
20241024,101700,638120663,1451,1446,1451,1445,1081
|
|
20241024,101600,636558499,1453,1453,1453,1453,0
|
|
20241024,101500,636558499,1453,1453,1453,1453,4
|
|
20241024,101400,636552687,1454,1444,1454,1444,2076
|
|
20241024,101300,633545258,1444,1444,1444,1444,20
|
|
20241024,101200,633516378,1454,1445,1455,1441,8092
|
|
20241024,101100,621791303,1445,1445,1445,1445,500
|
|
20241024,101000,621068803,1445,1441,1445,1441,1318
|
|
20241024,100900,619165281,1441,1441,1441,1441,118
|
|
20241024,100800,618995243,1441,1441,1441,1441,1120
|
|
20241024,100700,617381323,1441,1442,1442,1441,758
|
|
20241024,100600,616288987,1441,1445,1445,1441,3569
|
|
20241024,100500,611144874,1445,1445,1445,1445,101
|
|
20241024,100400,610998929,1445,1445,1445,1445,0
|
|
20241024,100300,610998929,1445,1445,1445,1445,0
|
|
20241024,100200,610998929,1445,1442,1445,1442,1701
|
|
20241024,100100,608541041,1442,1442,1445,1441,1538
|
|
20241024,100000,606323316,1443,1445,1445,1443,9392
|
|
20241024,095900,592759043,1445,1447,1447,1445,280
|
|
20241024,095800,592354172,1448,1450,1450,1448,7626
|
|
20241024,095700,581304169,1451,1451,1451,1451,362
|
|
20241024,095600,580778907,1452,1453,1453,1452,3908
|
|
20241024,095500,575104433,1454,1454,1457,1454,782
|
|
20241024,095400,573967352,1454,1454,1454,1454,1688
|
|
20241024,095300,571513000,1454,1454,1454,1454,2835
|
|
20241024,095200,567390910,1453,1452,1454,1452,551
|
|
20241024,095100,566590326,1454,1454,1454,1452,3526
|
|
20241024,095000,561468245,1454,1455,1455,1454,1148
|
|
20241024,094900,559798029,1455,1455,1455,1455,4201
|
|
20241024,094800,553685574,1455,1460,1460,1455,2256
|
|
20241024,094700,550399199,1460,1461,1461,1460,746
|
|
20241024,094600,549310032,1461,1460,1461,1460,1799
|
|
20241024,094500,546682988,1460,1461,1461,1460,108
|
|
20241024,094400,546525300,1460,1457,1460,1455,2451
|
|
20241024,094300,542953697,1456,1456,1456,1456,1000
|
|
20241024,094200,541497697,1461,1456,1461,1456,526
|
|
20241024,094100,540731835,1460,1459,1460,1457,3192
|
|
20241024,094000,536080674,1459,1458,1459,1457,783
|
|
20241024,093900,534939820,1459,1465,1465,1459,789
|
|
20241024,093800,533785522,1465,1465,1468,1465,11218
|
|
20241024,093700,517330459,1465,1464,1465,1461,1776
|
|
20241024,093600,514731947,1463,1456,1463,1456,2172
|
|
20241024,093500,511564947,1455,1457,1457,1455,7837
|
|
20241024,093400,500153876,1457,1457,1457,1457,1453
|
|
20241024,093300,498036855,1458,1460,1460,1458,1728
|
|
20241024,093200,495515441,1460,1459,1465,1459,2110
|
|
20241024,093100,492426442,1459,1459,1459,1456,5298
|
|
20241024,093000,484706512,1459,1467,1467,1459,7086
|
|
20241024,092900,474346119,1468,1467,1468,1466,2875
|
|
20241024,092800,470125770,1468,1469,1470,1466,3454
|
|
20241024,092700,465055264,1472,1474,1474,1468,3406
|
|
20241024,092600,460051040,1474,1475,1475,1469,1180
|
|
20241024,092500,458314170,1475,1471,1483,1471,32391
|
|
20241024,092400,410448519,1471,1473,1474,1468,6352
|
|
20241024,092300,401107741,1473,1458,1475,1455,15536
|
|
20241024,092200,378307803,1469,1454,1469,1454,2743
|
|
20241024,092100,374284839,1452,1451,1452,1451,1053
|
|
20241024,092000,372756728,1451,1461,1461,1451,8818
|
|
20241024,091900,359923074,1461,1468,1468,1461,12566
|
|
20241024,091800,341521255,1468,1473,1473,1467,2960
|
|
20241024,091700,337170172,1473,1475,1475,1473,1183
|
|
20241024,091600,335425298,1476,1464,1476,1461,12437
|
|
20241024,091500,317214717,1465,1469,1469,1465,1936
|
|
20241024,091400,314372791,1469,1479,1482,1469,13454
|
|
20241024,091300,294563617,1479,1479,1487,1471,19347
|
|
20241024,091200,265958899,1478,1470,1487,1470,27908
|
|
20241024,091100,224787221,1470,1466,1470,1464,16827
|
|
20241024,091000,200083186,1466,1466,1466,1461,10822
|
|
20241024,090900,184240060,1466,1468,1469,1459,13635
|
|
20241024,090800,164270755,1468,1454,1469,1454,23975
|
|
20241024,090700,129269597,1454,1456,1466,1454,19447
|
|
20241024,090600,100928650,1456,1445,1458,1445,14370
|
|
20241024,090500,80084044,1446,1443,1448,1443,9017
|
|
20241024,090400,67050013,1443,1442,1444,1440,10326
|
|
20241024,090300,52157713,1442,1437,1444,1437,15746
|
|
20241024,090200,29475228,1441,1425,1441,1425,12482
|
|
20241024,090100,11631523,1418,1419,1419,1418,4677
|
|
20241024,090000,4999428,1428,1428,1428,1428,3501
|