649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194600,1749163564,1397,1397,1397,1397,7302
|
|
20241024,194500,1749163564,1397,1397,1397,1397,0
|
|
20241024,194400,1749163564,1397,1397,1397,1397,0
|
|
20241024,194300,1749163564,1397,1397,1397,1397,0
|
|
20241024,194200,1749163564,1397,1397,1397,1397,0
|
|
20241024,194100,1749163564,1397,1397,1397,1397,0
|
|
20241024,194000,1749163564,1397,1397,1397,1397,0
|
|
20241024,193900,1749163564,1397,1397,1397,1397,0
|
|
20241024,193800,1749163564,1397,1397,1397,1397,0
|
|
20241024,193700,1749163564,1397,1397,1397,1397,0
|
|
20241024,193600,1749163564,1397,1397,1397,1397,0
|
|
20241024,193500,1749163564,1397,1397,1397,1397,0
|
|
20241024,193400,1749163564,1397,1397,1397,1397,0
|
|
20241024,193300,1749163564,1397,1397,1397,1397,0
|
|
20241024,193200,1749163564,1397,1397,1397,1397,0
|
|
20241024,193100,1749163564,1397,1397,1397,1397,0
|
|
20241024,193000,1749163564,1397,1397,1397,1397,0
|
|
20241024,192900,1749163564,1397,1397,1397,1397,0
|
|
20241024,192800,1749163564,1397,1397,1397,1397,0
|
|
20241024,192700,1749163564,1397,1397,1397,1397,0
|
|
20241024,192600,1749163564,1397,1397,1397,1397,0
|
|
20241024,192500,1749163564,1397,1397,1397,1397,0
|
|
20241024,192400,1749163564,1397,1397,1397,1397,0
|
|
20241024,192300,1749163564,1397,1397,1397,1397,0
|
|
20241024,192200,1749163564,1397,1397,1397,1397,0
|
|
20241024,192100,1749163564,1397,1397,1397,1397,0
|
|
20241024,192000,1749163564,1397,1397,1397,1397,0
|
|
20241024,191900,1749163564,1397,1397,1397,1397,0
|
|
20241024,191800,1749163564,1397,1397,1397,1397,0
|
|
20241024,191700,1749163564,1397,1397,1397,1397,0
|
|
20241024,191600,1749163564,1397,1397,1397,1397,7302
|
|
20241024,191500,1749163564,1397,1397,1397,1397,0
|
|
20241024,191400,1749163564,1397,1397,1397,1397,0
|
|
20241024,191300,1749163564,1397,1397,1397,1397,0
|
|
20241024,191200,1749163564,1397,1397,1397,1397,0
|
|
20241024,191100,1749163564,1397,1397,1397,1397,0
|
|
20241024,191000,1749163564,1397,1397,1397,1397,0
|
|
20241024,190900,1749163564,1397,1397,1397,1397,0
|
|
20241024,190800,1749163564,1397,1397,1397,1397,0
|
|
20241024,190700,1749163564,1397,1397,1397,1397,0
|
|
20241024,190600,1749163564,1397,1397,1397,1397,0
|
|
20241024,190500,1749163564,1397,1397,1397,1397,0
|
|
20241024,190400,1749163564,1397,1397,1397,1397,0
|
|
20241024,190300,1749163564,1397,1397,1397,1397,0
|
|
20241024,190200,1749163564,1397,1397,1397,1397,0
|
|
20241024,190100,1749163564,1397,1397,1397,1397,0
|
|
20241024,190000,1749163564,1397,1397,1397,1397,0
|
|
20241024,185900,1749163564,1397,1397,1397,1397,0
|
|
20241024,185800,1749163564,1397,1397,1397,1397,0
|
|
20241024,185700,1749163564,1397,1397,1397,1397,0
|
|
20241024,185600,1749163564,1397,1397,1397,1397,0
|
|
20241024,185500,1749163564,1397,1397,1397,1397,0
|
|
20241024,185400,1749163564,1397,1397,1397,1397,0
|
|
20241024,185300,1749163564,1397,1397,1397,1397,0
|
|
20241024,185200,1749163564,1397,1397,1397,1397,0
|
|
20241024,185100,1749163564,1397,1397,1397,1397,0
|
|
20241024,185000,1749163564,1397,1397,1397,1397,0
|
|
20241024,184900,1749163564,1397,1397,1397,1397,0
|
|
20241024,184800,1749163564,1397,1397,1397,1397,0
|
|
20241024,184700,1749163564,1397,1397,1397,1397,0
|
|
20241024,184600,1749163564,1397,1397,1397,1397,7302
|
|
20241024,184500,1749163564,1397,1397,1397,1397,0
|
|
20241024,184400,1749163564,1397,1397,1397,1397,0
|
|
20241024,184300,1749163564,1397,1397,1397,1397,0
|
|
20241024,184200,1749163564,1397,1397,1397,1397,0
|
|
20241024,184100,1749163564,1397,1397,1397,1397,0
|
|
20241024,184000,1749163564,1397,1397,1397,1397,0
|
|
20241024,183900,1749163564,1397,1397,1397,1397,0
|
|
20241024,183800,1749163564,1397,1397,1397,1397,0
|
|
20241024,183700,1749163564,1397,1397,1397,1397,0
|
|
20241024,183600,1749163564,1397,1397,1397,1397,0
|
|
20241024,183500,1749163564,1397,1397,1397,1397,0
|
|
20241024,183400,1749163564,1397,1397,1397,1397,0
|
|
20241024,183300,1749163564,1397,1397,1397,1397,0
|
|
20241024,183200,1749163564,1397,1397,1397,1397,0
|
|
20241024,183100,1749163564,1397,1397,1397,1397,0
|
|
20241024,183000,1749163564,1397,1397,1397,1397,0
|
|
20241024,182900,1749163564,1397,1397,1397,1397,0
|
|
20241024,182800,1749163564,1397,1397,1397,1397,0
|
|
20241024,182700,1749163564,1397,1397,1397,1397,0
|
|
20241024,182600,1749163564,1397,1397,1397,1397,0
|
|
20241024,182500,1749163564,1397,1397,1397,1397,0
|
|
20241024,182400,1749163564,1397,1397,1397,1397,0
|
|
20241024,182300,1749163564,1397,1397,1397,1397,0
|
|
20241024,182200,1749163564,1397,1397,1397,1397,0
|
|
20241024,182100,1749163564,1397,1397,1397,1397,0
|
|
20241024,182000,1749163564,1397,1397,1397,1397,0
|
|
20241024,181900,1749163564,1397,1397,1397,1397,0
|
|
20241024,181800,1749163564,1397,1397,1397,1397,0
|
|
20241024,181700,1749163564,1397,1397,1397,1397,0
|
|
20241024,181600,1749163564,1397,1397,1397,1397,7302
|
|
20241024,181500,1749163564,1397,1397,1397,1397,0
|
|
20241024,181400,1749163564,1397,1397,1397,1397,0
|
|
20241024,181300,1749163564,1397,1397,1397,1397,0
|
|
20241024,181200,1749163564,1397,1397,1397,1397,0
|
|
20241024,181100,1749163564,1397,1397,1397,1397,0
|
|
20241024,181000,1749163564,1397,1397,1397,1397,0
|
|
20241024,180900,1749163564,1397,1397,1397,1397,0
|
|
20241024,180800,1749163564,1397,1397,1397,1397,0
|
|
20241024,180700,1749163564,1397,1397,1397,1397,0
|
|
20241024,180600,1749163564,1397,1397,1397,1397,0
|
|
20241024,180500,1749163564,1397,1397,1397,1397,0
|
|
20241024,180400,1749163564,1397,1397,1397,1397,0
|
|
20241024,180300,1749163564,1397,1397,1397,1397,0
|
|
20241024,180200,1749163564,1397,1397,1397,1397,0
|
|
20241024,180100,1749163564,1397,1397,1397,1397,0
|
|
20241024,180000,1749163564,1397,1397,1397,1397,0
|
|
20241024,175900,1749163564,1397,1397,1397,1397,0
|
|
20241024,175800,1749163564,1397,1397,1397,1397,0
|
|
20241024,175700,1749163564,1397,1397,1397,1397,0
|
|
20241024,175600,1749163564,1397,1397,1397,1397,0
|
|
20241024,175500,1749163564,1397,1397,1397,1397,0
|
|
20241024,175400,1749163564,1397,1397,1397,1397,0
|
|
20241024,175300,1749163564,1397,1397,1397,1397,0
|
|
20241024,175200,1749163564,1397,1397,1397,1397,0
|
|
20241024,175100,1749163564,1397,1397,1397,1397,0
|
|
20241024,175000,1749163564,1397,1397,1397,1397,0
|
|
20241024,174900,1749163564,1397,1397,1397,1397,0
|
|
20241024,174800,1749163564,1397,1397,1397,1397,0
|
|
20241024,174700,1749163564,1397,1397,1397,1397,0
|
|
20241024,174600,1749163564,1397,1397,1397,1397,7302
|
|
20241024,174500,1749163564,1397,1397,1397,1397,0
|
|
20241024,174400,1749163564,1397,1397,1397,1397,0
|
|
20241024,174300,1749163564,1397,1397,1397,1397,0
|
|
20241024,174200,1749163564,1397,1397,1397,1397,0
|
|
20241024,174100,1749163564,1397,1397,1397,1397,0
|
|
20241024,174000,1749163564,1397,1397,1397,1397,0
|
|
20241024,173900,1749163564,1397,1397,1397,1397,0
|
|
20241024,173800,1749163564,1397,1397,1397,1397,0
|
|
20241024,173700,1749163564,1397,1397,1397,1397,0
|
|
20241024,173600,1749163564,1397,1397,1397,1397,0
|
|
20241024,173500,1749163564,1397,1397,1397,1397,0
|
|
20241024,173400,1749163564,1397,1397,1397,1397,0
|
|
20241024,173300,1749163564,1397,1397,1397,1397,0
|
|
20241024,173200,1749163564,1397,1397,1397,1397,0
|
|
20241024,173100,1749163564,1397,1397,1397,1397,0
|
|
20241024,173000,1749163564,1397,1397,1397,1397,0
|
|
20241024,172900,1749163564,1397,1397,1397,1397,0
|
|
20241024,172800,1749163564,1397,1397,1397,1397,0
|
|
20241024,172700,1749163564,1397,1397,1397,1397,0
|
|
20241024,172600,1749163564,1397,1397,1397,1397,0
|
|
20241024,172500,1749163564,1397,1397,1397,1397,0
|
|
20241024,172400,1749163564,1397,1397,1397,1397,0
|
|
20241024,172300,1749163564,1397,1397,1397,1397,0
|
|
20241024,172200,1749163564,1397,1397,1397,1397,0
|
|
20241024,172100,1749163564,1397,1397,1397,1397,0
|
|
20241024,172000,1749163564,1397,1397,1397,1397,0
|
|
20241024,171900,1749163564,1397,1397,1397,1397,0
|
|
20241024,171800,1749163564,1397,1397,1397,1397,0
|
|
20241024,171700,1749163564,1397,1397,1397,1397,0
|
|
20241024,171600,1749163564,1397,1397,1397,1397,7302
|
|
20241024,171500,1749163564,1397,1397,1397,1397,0
|
|
20241024,171400,1749163564,1397,1397,1397,1397,0
|
|
20241024,171300,1749163564,1397,1397,1397,1397,0
|
|
20241024,171200,1749163564,1397,1397,1397,1397,0
|
|
20241024,171100,1749163564,1397,1397,1397,1397,0
|
|
20241024,171000,1749163564,1397,1397,1397,1397,0
|
|
20241024,170900,1749163564,1397,1397,1397,1397,0
|
|
20241024,170800,1749163564,1397,1397,1397,1397,0
|
|
20241024,170700,1749163564,1397,1397,1397,1397,0
|
|
20241024,170600,1749163564,1397,1397,1397,1397,0
|
|
20241024,170500,1749163564,1397,1397,1397,1397,0
|
|
20241024,170400,1749163564,1397,1397,1397,1397,0
|
|
20241024,170300,1749163564,1397,1397,1397,1397,0
|
|
20241024,170200,1749163564,1397,1397,1397,1397,0
|
|
20241024,170100,1749163564,1397,1397,1397,1397,0
|
|
20241024,170000,1749163564,1397,1397,1397,1397,0
|
|
20241024,165900,1749163564,1397,1397,1397,1397,0
|
|
20241024,165800,1749163564,1397,1397,1397,1397,0
|
|
20241024,165700,1749163564,1397,1397,1397,1397,0
|
|
20241024,165600,1749163564,1397,1397,1397,1397,0
|
|
20241024,165500,1749163564,1397,1397,1397,1397,0
|
|
20241024,165400,1749163564,1397,1397,1397,1397,0
|
|
20241024,165300,1749163564,1397,1397,1397,1397,0
|
|
20241024,165200,1749163564,1397,1397,1397,1397,0
|
|
20241024,165100,1749163564,1397,1397,1397,1397,0
|
|
20241024,165000,1749163564,1397,1397,1397,1397,0
|
|
20241024,164900,1749163564,1397,1397,1397,1397,0
|
|
20241024,164800,1749163564,1397,1397,1397,1397,0
|
|
20241024,164700,1749163564,1397,1397,1397,1397,0
|
|
20241024,164600,1749163564,1397,1397,1397,1397,7302
|
|
20241024,164500,1749163564,1397,1397,1397,1397,0
|
|
20241024,164400,1749163564,1397,1397,1397,1397,0
|
|
20241024,164300,1749163564,1397,1397,1397,1397,0
|
|
20241024,164200,1749163564,1397,1397,1397,1397,0
|
|
20241024,164100,1749163564,1397,1397,1397,1397,0
|
|
20241024,164000,1749163564,1397,1397,1397,1397,0
|
|
20241024,163900,1749163564,1397,1397,1397,1397,0
|
|
20241024,163800,1749163564,1397,1397,1397,1397,0
|
|
20241024,163700,1749163564,1397,1397,1397,1397,0
|
|
20241024,163600,1749163564,1397,1397,1397,1397,0
|
|
20241024,163500,1749163564,1397,1397,1397,1397,0
|
|
20241024,163400,1749163564,1397,1397,1397,1397,0
|
|
20241024,163300,1749163564,1397,1397,1397,1397,0
|
|
20241024,163200,1749163564,1397,1397,1397,1397,0
|
|
20241024,163100,1749163564,1397,1397,1397,1397,0
|
|
20241024,163000,1749163564,1397,1397,1397,1397,0
|
|
20241024,162900,1749163564,1397,1397,1397,1397,0
|
|
20241024,162800,1749163564,1397,1397,1397,1397,0
|
|
20241024,162700,1749163564,1397,1397,1397,1397,0
|
|
20241024,162600,1749163564,1397,1397,1397,1397,0
|
|
20241024,162500,1749163564,1397,1397,1397,1397,0
|
|
20241024,162400,1749163564,1397,1397,1397,1397,0
|
|
20241024,162300,1749163564,1397,1397,1397,1397,0
|
|
20241024,162200,1749163564,1397,1397,1397,1397,0
|
|
20241024,162100,1749163564,1397,1397,1397,1397,0
|
|
20241024,162000,1749163564,1397,1397,1397,1397,0
|
|
20241024,161900,1749163564,1397,1397,1397,1397,0
|
|
20241024,161800,1749163564,1397,1397,1397,1397,0
|
|
20241024,161700,1749163564,1397,1397,1397,1397,0
|
|
20241024,161600,1749163564,1397,1397,1397,1397,7302
|
|
20241024,161500,1749163564,1397,1397,1397,1397,0
|
|
20241024,161400,1749163564,1397,1397,1397,1397,0
|
|
20241024,161300,1749163564,1397,1397,1397,1397,0
|
|
20241024,161200,1749163564,1397,1397,1397,1397,0
|
|
20241024,161100,1749163564,1397,1397,1397,1397,0
|
|
20241024,161000,1749163564,1397,1397,1397,1397,0
|
|
20241024,160900,1749163564,1397,1397,1397,1397,0
|
|
20241024,160800,1749163564,1397,1397,1397,1397,0
|
|
20241024,160700,1749163564,1397,1397,1397,1397,0
|
|
20241024,160600,1749163564,1397,1397,1397,1397,0
|
|
20241024,160500,1749163564,1397,1397,1397,1397,0
|
|
20241024,160400,1749163564,1397,1397,1397,1397,0
|
|
20241024,160300,1749163564,1397,1397,1397,1397,0
|
|
20241024,160200,1749163564,1397,1397,1397,1397,0
|
|
20241024,160100,1749163564,1397,1397,1397,1397,0
|
|
20241024,160000,1749163564,1397,1397,1397,1397,0
|
|
20241024,155900,1749163564,1397,1397,1397,1397,0
|
|
20241024,155800,1749163564,1397,1397,1397,1397,0
|
|
20241024,155700,1749163564,1397,1397,1397,1397,0
|
|
20241024,155600,1749163564,1397,1397,1397,1397,0
|
|
20241024,155500,1749163564,1397,1397,1397,1397,0
|
|
20241024,155400,1749163564,1397,1397,1397,1397,0
|
|
20241024,155300,1749163564,1397,1397,1397,1397,0
|
|
20241024,155200,1749163564,1397,1397,1397,1397,0
|
|
20241024,155100,1749163564,1397,1397,1397,1397,0
|
|
20241024,155000,1749163564,1397,1397,1397,1397,0
|
|
20241024,154900,1749163564,1397,1397,1397,1397,0
|
|
20241024,154800,1749163564,1397,1397,1397,1397,0
|
|
20241024,154700,1749163564,1397,1397,1397,1397,0
|
|
20241024,154600,1749163564,1397,1397,1397,1397,7302
|
|
20241024,154500,1749163564,1397,1397,1397,1397,0
|
|
20241024,154400,1749163564,1397,1397,1397,1397,0
|
|
20241024,154300,1749163564,1397,1397,1397,1397,0
|
|
20241024,154200,1749163564,1397,1397,1397,1397,0
|
|
20241024,154100,1749163564,1397,1397,1397,1397,0
|
|
20241024,154000,1749163564,1397,1397,1397,1397,0
|
|
20241024,153900,1749163564,1397,1397,1397,1397,0
|
|
20241024,153800,1749163564,1397,1397,1397,1397,0
|
|
20241024,153700,1749163564,1397,1397,1397,1397,0
|
|
20241024,153600,1749163564,1397,1397,1397,1397,0
|
|
20241024,153500,1749163564,1397,1397,1397,1397,0
|
|
20241024,153400,1749163564,1397,1397,1397,1397,0
|
|
20241024,153300,1749163564,1397,1397,1397,1397,0
|
|
20241024,153200,1749163564,1397,1397,1397,1397,0
|
|
20241024,153100,1749163564,1397,1397,1397,1397,0
|
|
20241024,153000,1749163564,1397,1397,1397,1397,7302
|
|
20241024,152900,1738962670,1394,1394,1394,1394,0
|
|
20241024,152800,1738962670,1394,1394,1394,1394,0
|
|
20241024,152700,1738962670,1394,1394,1394,1394,0
|
|
20241024,152600,1738962670,1394,1394,1394,1394,0
|
|
20241024,152500,1738962670,1394,1394,1394,1394,0
|
|
20241024,152400,1738962670,1394,1394,1394,1394,0
|
|
20241024,152300,1738962670,1394,1394,1394,1394,0
|
|
20241024,152200,1738962670,1394,1394,1394,1394,0
|
|
20241024,152100,1738962670,1394,1394,1394,1394,0
|
|
20241024,152000,1738962670,1394,1394,1394,1394,0
|
|
20241024,151900,1738962670,1394,1394,1394,1393,502
|
|
20241024,151800,1738263382,1393,1393,1394,1393,851
|
|
20241024,151700,1737077928,1394,1397,1397,1394,609
|
|
20241024,151600,1736228841,1397,1390,1397,1390,1363
|
|
20241024,151500,1734327758,1389,1389,1389,1389,0
|
|
20241024,151400,1734327758,1389,1389,1389,1389,0
|
|
20241024,151300,1734327758,1389,1394,1394,1389,1268
|
|
20241024,151200,1732566268,1395,1394,1395,1394,52
|
|
20241024,151100,1732493778,1394,1390,1394,1390,4
|
|
20241024,151000,1732488210,1395,1396,1396,1395,241
|
|
20241024,150900,1732152013,1395,1395,1395,1395,5
|
|
20241024,150800,1732145038,1396,1391,1396,1390,1257
|
|
20241024,150700,1730397751,1396,1396,1396,1396,0
|
|
20241024,150600,1730397751,1396,1394,1396,1390,5436
|
|
20241024,150500,1722827663,1395,1395,1396,1395,94
|
|
20241024,150400,1722696508,1395,1395,1395,1395,35
|
|
20241024,150300,1722647683,1395,1394,1395,1394,79
|
|
20241024,150200,1722537555,1394,1389,1394,1389,10461
|
|
20241024,150100,1707986755,1390,1389,1390,1389,429
|
|
20241024,150000,1707390872,1389,1389,1389,1389,206
|
|
20241024,145900,1707104738,1381,1381,1381,1381,0
|
|
20241024,145800,1707104738,1381,1381,1382,1381,624
|
|
20241024,145700,1706242974,1381,1382,1389,1381,1182
|
|
20241024,145600,1704610544,1390,1390,1390,1390,0
|
|
20241024,145500,1704610544,1390,1382,1390,1382,1098
|
|
20241024,145400,1703092342,1390,1381,1390,1381,51
|
|
20241024,145300,1703021461,1381,1381,1381,1381,34
|
|
20241024,145200,1702974507,1381,1382,1382,1381,1000
|
|
20241024,145100,1701593489,1380,1384,1384,1380,10000
|
|
20241024,145000,1687775323,1385,1387,1387,1385,1480
|
|
20241024,144900,1685723961,1394,1394,1394,1394,97
|
|
20241024,144800,1685588743,1394,1394,1394,1394,58
|
|
20241024,144700,1685507891,1394,1395,1395,1394,551
|
|
20241024,144600,1684739777,1394,1398,1400,1394,1092
|
|
20241024,144500,1683211704,1399,1394,1399,1394,970
|
|
20241024,144400,1681854779,1394,1394,1394,1393,184
|
|
20241024,144300,1681598293,1384,1386,1386,1384,1030
|
|
20241024,144200,1680172581,1383,1394,1394,1383,3000
|
|
20241024,144100,1676000530,1393,1393,1393,1393,0
|
|
20241024,144000,1676000530,1393,1403,1403,1393,1012
|
|
20241024,143900,1674580704,1400,1398,1400,1393,3436
|
|
20241024,143800,1669774518,1398,1398,1398,1398,5
|
|
20241024,143700,1669767528,1393,1399,1399,1393,1041
|
|
20241024,143600,1668312969,1398,1398,1398,1393,1866
|
|
20241024,143500,1665706261,1399,1397,1399,1397,2777
|
|
20241024,143400,1661824785,1395,1395,1395,1395,0
|
|
20241024,143300,1661824785,1395,1390,1395,1390,859
|
|
20241024,143200,1660627125,1390,1395,1395,1390,161
|
|
20241024,143100,1660403125,1389,1396,1396,1389,136
|
|
20241024,143000,1660213410,1395,1395,1396,1395,3361
|
|
20241024,142900,1655524070,1396,1395,1396,1395,3386
|
|
20241024,142800,1650798069,1394,1390,1394,1390,2819
|
|
20241024,142700,1646869329,1387,1387,1387,1387,0
|
|
20241024,142600,1646869329,1387,1388,1389,1387,548
|
|
20241024,142500,1646108262,1388,1386,1388,1386,880
|
|
20241024,142400,1644886922,1387,1387,1387,1387,7
|
|
20241024,142300,1644877213,1385,1385,1385,1385,373
|
|
20241024,142200,1644360608,1384,1384,1384,1384,19
|
|
20241024,142100,1644334312,1382,1382,1383,1382,3
|
|
20241024,142000,1644330165,1382,1382,1382,1382,4239
|
|
20241024,141900,1638471867,1382,1382,1382,1382,0
|
|
20241024,141800,1638471867,1382,1374,1382,1373,583
|
|
20241024,141700,1637670577,1382,1380,1382,1380,3926
|
|
20241024,141600,1632252689,1374,1374,1374,1374,1
|
|
20241024,141500,1632251315,1382,1373,1382,1373,365
|
|
20241024,141400,1631750161,1373,1380,1380,1373,3065
|
|
20241024,141300,1627532297,1388,1386,1388,1386,2177
|
|
20241024,141200,1624513118,1386,1386,1386,1386,1
|
|
20241024,141100,1624511732,1378,1379,1379,1378,2005
|
|
20241024,141000,1621748239,1379,1386,1387,1379,103
|
|
20241024,140900,1621605486,1387,1387,1387,1387,0
|
|
20241024,140800,1621605486,1387,1387,1387,1387,0
|
|
20241024,140700,1621605486,1387,1387,1387,1387,0
|
|
20241024,140600,1621605486,1387,1387,1387,1387,3587
|
|
20241024,140500,1616630317,1386,1386,1386,1386,0
|
|
20241024,140400,1616630317,1386,1386,1386,1386,900
|
|
20241024,140300,1615382917,1388,1388,1388,1388,0
|
|
20241024,140200,1615382917,1388,1388,1388,1388,20
|
|
20241024,140100,1615355157,1389,1380,1389,1370,5384
|
|
20241024,140000,1607955839,1389,1389,1389,1389,0
|
|
20241024,135900,1607955839,1389,1389,1389,1380,1802
|
|
20241024,135800,1605468182,1389,1389,1389,1389,0
|
|
20241024,135700,1605468182,1389,1390,1390,1389,80
|
|
20241024,135600,1605357025,1390,1390,1390,1390,455
|
|
20241024,135500,1604724575,1390,1389,1390,1389,55
|
|
20241024,135400,1604648135,1389,1389,1389,1389,0
|
|
20241024,135300,1604648135,1389,1388,1389,1388,147
|
|
20241024,135200,1604444012,1389,1390,1390,1382,228
|
|
20241024,135100,1604127106,1390,1390,1390,1390,203
|
|
20241024,135000,1603844936,1390,1390,1390,1390,100
|
|
20241024,134900,1603705936,1390,1390,1390,1390,101
|
|
20241024,134800,1603565546,1393,1393,1393,1393,70
|
|
20241024,134700,1603468036,1396,1386,1396,1386,2004
|
|
20241024,134600,1600682259,1386,1386,1386,1386,1
|
|
20241024,134500,1600680873,1387,1387,1387,1387,0
|
|
20241024,134400,1600680873,1387,1387,1387,1378,2845
|
|
20241024,134300,1596739241,1387,1388,1395,1387,855
|
|
20241024,134200,1595552051,1395,1396,1396,1395,392
|
|
20241024,134100,1595005091,1396,1389,1396,1387,4389
|
|
20241024,134000,1588898181,1389,1386,1389,1386,803
|
|
20241024,133900,1587784346,1386,1386,1386,1386,11
|
|
20241024,133800,1587769100,1387,1379,1387,1377,1039
|
|
20241024,133700,1586337257,1378,1378,1378,1378,0
|
|
20241024,133600,1586337257,1378,1382,1382,1378,2500
|
|
20241024,133500,1582888050,1382,1387,1389,1382,1532
|
|
20241024,133400,1580764430,1385,1386,1387,1385,1397
|
|
20241024,133300,1578829271,1387,1386,1387,1386,1025
|
|
20241024,133200,1577407696,1385,1385,1385,1385,1295
|
|
20241024,133100,1575614121,1385,1385,1385,1385,506
|
|
20241024,133000,1574913311,1385,1385,1385,1385,0
|
|
20241024,132900,1574913311,1385,1385,1385,1385,20
|
|
20241024,132800,1574885611,1385,1379,1385,1378,2098
|
|
20241024,132700,1571993234,1385,1380,1385,1380,600
|
|
20241024,132600,1571162734,1385,1383,1385,1383,3960
|
|
20241024,132500,1565686052,1382,1382,1382,1382,1090
|
|
20241024,132400,1564179672,1381,1380,1381,1380,589
|
|
20241024,132300,1563366463,1379,1379,1379,1379,1
|
|
20241024,132200,1563365084,1380,1379,1380,1379,101
|
|
20241024,132100,1563225804,1379,1375,1379,1375,344
|
|
20241024,132000,1562752578,1375,1375,1375,1375,1
|
|
20241024,131900,1562751203,1372,1370,1372,1367,17433
|
|
20241024,131800,1538833448,1370,1369,1370,1369,609
|
|
20241024,131700,1537999428,1366,1366,1366,1366,0
|
|
20241024,131600,1537999428,1366,1369,1369,1366,59
|
|
20241024,131500,1537918822,1369,1369,1369,1369,0
|
|
20241024,131400,1537918822,1369,1367,1369,1367,1960
|
|
20241024,131300,1535236350,1366,1366,1366,1366,401
|
|
20241024,131200,1534688584,1364,1364,1366,1364,865
|
|
20241024,131100,1533508714,1364,1364,1364,1364,184
|
|
20241024,131000,1533257738,1364,1364,1364,1364,2000
|
|
20241024,130900,1530529738,1364,1364,1364,1364,30
|
|
20241024,130800,1530488818,1364,1364,1364,1364,1
|
|
20241024,130700,1530487454,1363,1363,1363,1363,0
|
|
20241024,130600,1530487454,1363,1363,1363,1363,60
|
|
20241024,130500,1530405674,1369,1368,1369,1368,554
|
|
20241024,130400,1529647439,1368,1368,1368,1368,50
|
|
20241024,130300,1529579039,1368,1363,1368,1363,1882
|
|
20241024,130200,1527004508,1361,1365,1365,1361,5813
|
|
20241024,130100,1519089086,1365,1366,1366,1365,4536
|
|
20241024,130000,1512896922,1366,1367,1367,1366,1259
|
|
20241024,125900,1511176864,1369,1369,1369,1369,507
|
|
20241024,125800,1510482781,1369,1370,1370,1369,167
|
|
20241024,125700,1510254108,1369,1368,1372,1368,1468
|
|
20241024,125600,1508241192,1368,1368,1370,1367,561
|
|
20241024,125500,1507472848,1368,1368,1369,1368,413
|
|
20241024,125400,1506907862,1368,1367,1368,1367,102
|
|
20241024,125300,1506768427,1367,1365,1367,1364,65
|
|
20241024,125200,1506679731,1364,1364,1364,1364,1402
|
|
20241024,125100,1504767403,1367,1365,1367,1363,1131
|
|
20241024,125000,1503225463,1367,1367,1367,1367,611
|
|
20241024,124900,1502390226,1367,1367,1367,1367,2
|
|
20241024,124800,1502387492,1367,1365,1367,1365,46
|
|
20241024,124700,1502324700,1367,1367,1367,1367,0
|
|
20241024,124600,1502324700,1367,1368,1368,1366,23
|
|
20241024,124500,1502293243,1368,1368,1368,1368,2195
|
|
20241024,124400,1499290483,1368,1364,1368,1362,11
|
|
20241024,124300,1499275492,1365,1370,1370,1365,13
|
|
20241024,124200,1499257691,1370,1370,1370,1370,10
|
|
20241024,124100,1499243991,1370,1362,1370,1362,1042
|
|
20241024,124000,1497824779,1371,1363,1371,1362,1005
|
|
20241024,123900,1496451324,1371,1370,1372,1370,1038
|
|
20241024,123800,1495028513,1370,1370,1370,1370,0
|
|
20241024,123700,1495028513,1370,1370,1370,1370,5
|
|
20241024,123600,1495021663,1370,1370,1370,1370,100
|
|
20241024,123500,1494884663,1370,1368,1370,1368,202
|
|
20241024,123400,1494608323,1370,1365,1370,1365,1658
|
|
20241024,123300,1492345113,1364,1365,1365,1360,1133
|
|
20241024,123200,1490803773,1359,1366,1366,1359,21243
|
|
20241024,123100,1461933881,1360,1366,1372,1360,16503
|
|
20241024,123000,1439449695,1373,1372,1373,1372,341
|
|
20241024,122900,1438981842,1373,1367,1373,1366,4
|
|
20241024,122800,1438976363,1374,1374,1374,1374,355
|
|
20241024,122700,1438488593,1374,1370,1374,1370,21
|
|
20241024,122600,1438459815,1365,1370,1370,1365,103
|
|
20241024,122500,1438319203,1370,1370,1370,1370,35
|
|
20241024,122400,1438271253,1370,1369,1370,1369,501
|
|
20241024,122300,1437584938,1369,1366,1369,1365,40
|
|
20241024,122200,1437530329,1369,1369,1370,1369,24
|
|
20241024,122100,1437497472,1364,1364,1364,1364,0
|
|
20241024,122000,1437497472,1364,1367,1367,1364,9955
|
|
20241024,121900,1423911345,1370,1368,1370,1366,4087
|
|
20241024,121800,1418326885,1369,1369,1370,1369,1475
|
|
20241024,121700,1416307110,1369,1367,1369,1367,1324
|
|
20241024,121600,1414495950,1368,1369,1369,1368,731
|
|
20241024,121500,1413495815,1370,1372,1372,1370,1602
|
|
20241024,121400,1411299878,1372,1372,1372,1372,0
|
|
20241024,121300,1411299878,1372,1372,1372,1372,0
|
|
20241024,121200,1411299878,1372,1371,1372,1371,293
|
|
20241024,121100,1410897888,1372,1372,1372,1372,362
|
|
20241024,121000,1410401224,1372,1372,1372,1372,350
|
|
20241024,120900,1409921024,1370,1370,1370,1370,0
|
|
20241024,120800,1409921024,1370,1370,1370,1370,0
|
|
20241024,120700,1409921024,1370,1370,1370,1370,1
|
|
20241024,120600,1409919654,1370,1380,1380,1370,111
|
|
20241024,120500,1409767474,1380,1380,1380,1380,50
|
|
20241024,120400,1409698474,1380,1380,1380,1380,15
|
|
20241024,120300,1409677774,1380,1380,1380,1380,0
|
|
20241024,120200,1409677774,1380,1380,1380,1380,0
|
|
20241024,120100,1409677774,1380,1380,1380,1380,0
|
|
20241024,120000,1409677774,1380,1380,1380,1380,1
|
|
20241024,115900,1409676394,1380,1369,1380,1369,441
|
|
20241024,115800,1409067850,1380,1367,1380,1367,2085
|
|
20241024,115700,1406193047,1378,1378,1379,1366,3243
|
|
20241024,115600,1401736529,1373,1380,1380,1373,418
|
|
20241024,115500,1401160312,1379,1380,1380,1379,92
|
|
20241024,115400,1401033372,1380,1375,1380,1375,2903
|
|
20241024,115300,1397034922,1375,1370,1375,1370,4439
|
|
20241024,115200,1390952992,1370,1365,1370,1365,411
|
|
20241024,115100,1390390972,1370,1370,1370,1370,73
|
|
20241024,115000,1390290962,1365,1369,1369,1365,3490
|
|
20241024,114900,1385519088,1365,1369,1369,1365,4245
|
|
20241024,114800,1379717172,1368,1368,1368,1368,0
|
|
20241024,114700,1379717172,1368,1369,1369,1368,111
|
|
20241024,114600,1379565313,1369,1368,1369,1368,91
|
|
20241024,114500,1379440762,1369,1369,1369,1369,51
|
|
20241024,114400,1379370943,1366,1369,1369,1366,5676
|
|
20241024,114300,1371612575,1369,1369,1369,1369,3
|
|
20241024,114200,1371608468,1369,1368,1369,1367,355
|
|
20241024,114100,1371122886,1368,1368,1368,1368,41
|
|
20241024,114000,1371066798,1368,1367,1368,1367,165
|
|
20241024,113900,1370841228,1369,1369,1369,1369,100
|
|
20241024,113800,1370704328,1370,1370,1370,1367,216
|
|
20241024,113700,1370409038,1366,1371,1371,1366,3534
|
|
20241024,113600,1365568644,1371,1378,1378,1371,1001
|
|
20241024,113500,1364196225,1371,1378,1378,1371,650
|
|
20241024,113400,1363304025,1378,1372,1378,1370,950
|
|
20241024,113300,1362001633,1371,1372,1372,1371,61
|
|
20241024,113200,1361918001,1372,1372,1380,1372,2757
|
|
20241024,113100,1358135386,1372,1372,1372,1372,165
|
|
20241024,113000,1357909006,1380,1380,1380,1380,300
|
|
20241024,112900,1357495006,1380,1380,1380,1380,8
|
|
20241024,112800,1357483966,1371,1382,1382,1371,6
|
|
20241024,112700,1357475729,1383,1372,1383,1367,2911
|
|
20241024,112600,1353466655,1374,1373,1374,1365,4011
|
|
20241024,112500,1347974060,1374,1373,1374,1373,359
|
|
20241024,112400,1347481151,1373,1374,1374,1373,1614
|
|
20241024,112300,1345263517,1374,1375,1380,1374,1751
|
|
20241024,112200,1342857617,1381,1377,1382,1377,151
|
|
20241024,112100,1342649485,1377,1382,1382,1375,8479
|
|
20241024,112000,1330977084,1383,1383,1383,1383,205
|
|
20241024,111900,1330693569,1383,1383,1383,1383,50
|
|
20241024,111800,1330624419,1383,1388,1388,1383,233
|
|
20241024,111700,1330302175,1383,1387,1388,1383,131
|
|
20241024,111600,1330120597,1387,1387,1387,1387,2
|
|
20241024,111500,1330117823,1387,1387,1387,1387,211
|
|
20241024,111400,1329825166,1387,1387,1387,1387,0
|
|
20241024,111300,1329825166,1387,1387,1387,1387,30
|
|
20241024,111200,1329783556,1380,1381,1381,1380,2857
|
|
20241024,111100,1325840134,1380,1384,1384,1380,3373
|
|
20241024,111000,1321177981,1384,1390,1390,1384,1348
|
|
20241024,110900,1319311929,1390,1389,1390,1389,2737
|
|
20241024,110800,1315510235,1389,1389,1389,1389,271
|
|
20241024,110700,1315133816,1387,1385,1387,1385,1157
|
|
20241024,110600,1313531299,1384,1384,1384,1384,0
|
|
20241024,110500,1313531299,1384,1385,1385,1384,365
|
|
20241024,110400,1313026024,1386,1386,1386,1386,10
|
|
20241024,110300,1313012164,1386,1387,1387,1386,201
|
|
20241024,110200,1312733577,1387,1387,1387,1384,3174
|
|
20241024,110100,1308335197,1387,1389,1389,1387,483
|
|
20241024,110000,1307664732,1389,1389,1389,1387,1610
|
|
20241024,105900,1305428646,1389,1389,1389,1389,40
|
|
20241024,105800,1305373086,1389,1389,1389,1389,0
|
|
20241024,105700,1305373086,1389,1389,1389,1386,2768
|
|
20241024,105600,1301532236,1389,1390,1390,1389,2
|
|
20241024,105500,1301529457,1389,1390,1390,1389,400
|
|
20241024,105400,1300973637,1389,1388,1391,1388,6696
|
|
20241024,105300,1291671844,1388,1389,1389,1388,204
|
|
20241024,105200,1291388582,1389,1389,1389,1389,253
|
|
20241024,105100,1291037165,1389,1391,1391,1389,204
|
|
20241024,105000,1290753721,1389,1392,1392,1389,2375
|
|
20241024,104900,1287450274,1393,1393,1393,1393,9
|
|
20241024,104800,1287437737,1391,1393,1394,1391,1465
|
|
20241024,104700,1285399782,1386,1392,1392,1386,5069
|
|
20241024,104600,1278355775,1391,1400,1400,1390,5180
|
|
20241024,104500,1271143266,1395,1396,1396,1395,300
|
|
20241024,104400,1270724765,1391,1402,1404,1391,8100
|
|
20241024,104300,1259427308,1393,1403,1403,1393,3648
|
|
20241024,104200,1254344164,1393,1403,1403,1393,818
|
|
20241024,104100,1253204032,1403,1395,1404,1395,3328
|
|
20241024,104000,1248557584,1396,1406,1406,1396,12600
|
|
20241024,103900,1230954500,1401,1398,1401,1398,2139
|
|
20241024,103800,1227963218,1398,1401,1401,1398,1525
|
|
20241024,103700,1225831265,1398,1406,1406,1398,21113
|
|
20241024,103600,1196266707,1406,1407,1407,1406,158
|
|
20241024,103500,1196044501,1407,1407,1407,1407,0
|
|
20241024,103400,1196044501,1407,1411,1411,1407,4001
|
|
20241024,103300,1190415090,1406,1407,1407,1406,720
|
|
20241024,103200,1189402227,1412,1412,1412,1412,1
|
|
20241024,103100,1189400815,1413,1414,1414,1413,301
|
|
20241024,103000,1188975401,1414,1414,1414,1414,6003
|
|
20241024,102900,1180487159,1415,1415,1415,1415,6
|
|
20241024,102800,1180478669,1415,1415,1415,1415,44
|
|
20241024,102700,1180416409,1411,1413,1413,1411,414
|
|
20241024,102600,1179831905,1414,1406,1414,1406,3807
|
|
20241024,102500,1174460063,1406,1406,1406,1406,588
|
|
20241024,102400,1173633335,1399,1406,1406,1399,2162
|
|
20241024,102300,1170607127,1400,1404,1407,1400,13216
|
|
20241024,102200,1152088073,1404,1408,1408,1404,2311
|
|
20241024,102100,1148834424,1405,1409,1409,1405,5022
|
|
20241024,102000,1141773599,1414,1414,1414,1414,0
|
|
20241024,101900,1141773599,1414,1409,1415,1409,12344
|
|
20241024,101800,1124312088,1410,1408,1410,1408,484
|
|
20241024,101700,1123630010,1408,1408,1408,1408,10
|
|
20241024,101600,1123615930,1409,1409,1409,1409,1
|
|
20241024,101500,1123614521,1404,1414,1414,1403,1281
|
|
20241024,101400,1121811981,1414,1410,1415,1410,2642
|
|
20241024,101300,1118081967,1410,1402,1410,1402,1267
|
|
20241024,101200,1116302518,1402,1401,1402,1399,430
|
|
20241024,101100,1115700601,1401,1402,1402,1400,420
|
|
20241024,101000,1115112448,1402,1408,1408,1402,490
|
|
20241024,100900,1114423855,1402,1402,1402,1402,9
|
|
20241024,100800,1114411237,1402,1398,1402,1398,4438
|
|
20241024,100700,1108205953,1394,1404,1404,1394,17481
|
|
20241024,100600,1083724819,1404,1410,1414,1404,6539
|
|
20241024,100500,1074534769,1405,1413,1415,1405,4870
|
|
20241024,100400,1067681160,1410,1406,1414,1405,2258
|
|
20241024,100300,1064502788,1405,1410,1418,1405,5770
|
|
20241024,100200,1056369907,1414,1420,1420,1399,4228
|
|
20241024,100100,1050414568,1418,1430,1430,1417,1880
|
|
20241024,100000,1047740442,1430,1430,1430,1430,1127
|
|
20241024,095900,1046128832,1423,1440,1440,1423,4307
|
|
20241024,095800,1039964930,1449,1450,1450,1438,247
|
|
20241024,095700,1039608712,1453,1468,1468,1438,3623
|
|
20241024,095600,1034350032,1468,1437,1470,1437,9626
|
|
20241024,095500,1020312407,1435,1430,1454,1430,8219
|
|
20241024,095400,1008422549,1435,1430,1435,1410,3890
|
|
20241024,095300,1002860677,1430,1420,1430,1420,13056
|
|
20241024,095200,984220653,1420,1411,1420,1409,3024
|
|
20241024,095100,979939849,1411,1408,1414,1407,2071
|
|
20241024,095000,977018694,1407,1401,1410,1397,11165
|
|
20241024,094900,961298394,1401,1398,1401,1393,10228
|
|
20241024,094800,946993082,1398,1398,1399,1396,2285
|
|
20241024,094700,943797726,1398,1393,1399,1393,4360
|
|
20241024,094600,937713871,1396,1389,1396,1389,1665
|
|
20241024,094500,935395507,1389,1390,1394,1389,1536
|
|
20241024,094400,933261813,1394,1394,1394,1394,18
|
|
20241024,094300,933236721,1395,1394,1395,1385,10636
|
|
20241024,094200,918405775,1394,1391,1394,1385,2369
|
|
20241024,094100,915111544,1391,1389,1391,1389,70
|
|
20241024,094000,915014204,1388,1381,1388,1375,1410
|
|
20241024,093900,913063650,1377,1386,1391,1377,6087
|
|
20241024,093800,904629117,1382,1386,1391,1382,11702
|
|
20241024,093700,888413251,1388,1390,1391,1388,3588
|
|
20241024,093600,883426444,1391,1388,1391,1384,1342
|
|
20241024,093500,881561145,1388,1379,1389,1379,11525
|
|
20241024,093400,865622209,1379,1375,1379,1361,12108
|
|
20241024,093300,849082148,1375,1377,1377,1363,9067
|
|
20241024,093200,836626593,1378,1362,1378,1361,7440
|
|
20241024,093100,826434037,1361,1370,1370,1361,3036
|
|
20241024,093000,822301511,1370,1373,1378,1359,4682
|
|
20241024,092900,815896295,1373,1379,1385,1368,25173
|
|
20241024,092800,781168488,1379,1358,1379,1345,24225
|
|
20241024,092700,748047201,1359,1347,1374,1345,29053
|
|
20241024,092600,708545778,1348,1341,1349,1336,7910
|
|
20241024,092500,697930994,1342,1345,1349,1342,5999
|
|
20241024,092400,689865227,1344,1354,1358,1342,18535
|
|
20241024,092300,664921301,1358,1352,1358,1335,3749
|
|
20241024,092200,659879088,1352,1325,1355,1325,26216
|
|
20241024,092100,624790303,1324,1326,1349,1301,52377
|
|
20241024,092000,555499996,1326,1350,1351,1317,28188
|
|
20241024,091900,517863167,1355,1377,1377,1345,59569
|
|
20241024,091800,437174896,1377,1383,1383,1371,30337
|
|
20241024,091700,395284090,1391,1391,1391,1391,0
|
|
20241024,091600,395284090,1391,1426,1430,1391,33932
|
|
20241024,091500,347705154,1430,1459,1460,1428,30207
|
|
20241024,091400,303937325,1459,1474,1474,1458,12793
|
|
20241024,091300,285247883,1461,1476,1476,1452,6464
|
|
20241024,091200,275783263,1476,1480,1480,1460,8801
|
|
20241024,091100,262836171,1483,1498,1498,1473,35312
|
|
20241024,091000,210435537,1497,1500,1500,1496,5109
|
|
20241024,090900,202782312,1500,1515,1515,1500,32405
|
|
20241024,090800,154006242,1515,1520,1520,1511,4050
|
|
20241024,090700,147863791,1512,1530,1530,1512,22680
|
|
20241024,090600,113354211,1530,1535,1535,1530,2932
|
|
20241024,090500,108866292,1536,1536,1536,1530,2877
|
|
20241024,090400,104463668,1537,1535,1537,1530,845
|
|
20241024,090300,103168448,1530,1533,1533,1530,2404
|
|
20241024,090200,99488027,1538,1540,1540,1526,2579
|
|
20241024,090100,95548168,1531,1537,1540,1528,14427
|
|
20241024,090000,73459232,1537,1545,1549,1537,47566
|