604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,190100,48887778,1222,1222,1222,1222,1612
|
|
20241023,190000,48887778,1222,1222,1222,1222,0
|
|
20241023,185900,48887778,1222,1222,1222,1222,0
|
|
20241023,185800,48887778,1222,1222,1222,1222,0
|
|
20241023,185700,48887778,1222,1222,1222,1222,0
|
|
20241023,185600,48887778,1222,1222,1222,1222,0
|
|
20241023,185500,48887778,1222,1222,1222,1222,0
|
|
20241023,185400,48887778,1222,1222,1222,1222,0
|
|
20241023,185300,48887778,1222,1222,1222,1222,0
|
|
20241023,185200,48887778,1222,1222,1222,1222,0
|
|
20241023,185100,48887778,1222,1222,1222,1222,0
|
|
20241023,185000,48887778,1222,1222,1222,1222,0
|
|
20241023,184900,48887778,1222,1222,1222,1222,0
|
|
20241023,184800,48887778,1222,1222,1222,1222,0
|
|
20241023,184700,48887778,1222,1222,1222,1222,0
|
|
20241023,184600,48887778,1222,1222,1222,1222,0
|
|
20241023,184500,48887778,1222,1222,1222,1222,0
|
|
20241023,184400,48887778,1222,1222,1222,1222,0
|
|
20241023,184300,48887778,1222,1222,1222,1222,0
|
|
20241023,184200,48887778,1222,1222,1222,1222,0
|
|
20241023,184100,48887778,1222,1222,1222,1222,0
|
|
20241023,184000,48887778,1222,1222,1222,1222,0
|
|
20241023,183900,48887778,1222,1222,1222,1222,0
|
|
20241023,183800,48887778,1222,1222,1222,1222,0
|
|
20241023,183700,48887778,1222,1222,1222,1222,0
|
|
20241023,183600,48887778,1222,1222,1222,1222,0
|
|
20241023,183500,48887778,1222,1222,1222,1222,0
|
|
20241023,183400,48887778,1222,1222,1222,1222,0
|
|
20241023,183300,48887778,1222,1222,1222,1222,0
|
|
20241023,183200,48887778,1222,1222,1222,1222,0
|
|
20241023,183100,48887778,1222,1222,1222,1222,1612
|
|
20241023,183000,48887778,1222,1222,1222,1222,0
|
|
20241023,182900,48887778,1222,1222,1222,1222,0
|
|
20241023,182800,48887778,1222,1222,1222,1222,0
|
|
20241023,182700,48887778,1222,1222,1222,1222,0
|
|
20241023,182600,48887778,1222,1222,1222,1222,0
|
|
20241023,182500,48887778,1222,1222,1222,1222,0
|
|
20241023,182400,48887778,1222,1222,1222,1222,0
|
|
20241023,182300,48887778,1222,1222,1222,1222,0
|
|
20241023,182200,48887778,1222,1222,1222,1222,0
|
|
20241023,182100,48887778,1222,1222,1222,1222,0
|
|
20241023,182000,48887778,1222,1222,1222,1222,0
|
|
20241023,181900,48887778,1222,1222,1222,1222,0
|
|
20241023,181800,48887778,1222,1222,1222,1222,0
|
|
20241023,181700,48887778,1222,1222,1222,1222,0
|
|
20241023,181600,48887778,1222,1222,1222,1222,0
|
|
20241023,181500,48887778,1222,1222,1222,1222,0
|
|
20241023,181400,48887778,1222,1222,1222,1222,0
|
|
20241023,181300,48887778,1222,1222,1222,1222,0
|
|
20241023,181200,48887778,1222,1222,1222,1222,0
|
|
20241023,181100,48887778,1222,1222,1222,1222,0
|
|
20241023,181000,48887778,1222,1222,1222,1222,0
|
|
20241023,180900,48887778,1222,1222,1222,1222,0
|
|
20241023,180800,48887778,1222,1222,1222,1222,0
|
|
20241023,180700,48887778,1222,1222,1222,1222,0
|
|
20241023,180600,48887778,1222,1222,1222,1222,0
|
|
20241023,180500,48887778,1222,1222,1222,1222,0
|
|
20241023,180400,48887778,1222,1222,1222,1222,0
|
|
20241023,180300,48887778,1222,1222,1222,1222,0
|
|
20241023,180200,48887778,1222,1222,1222,1222,0
|
|
20241023,180100,48887778,1222,1222,1222,1222,1612
|
|
20241023,180000,48887778,1222,1222,1222,1222,0
|
|
20241023,175900,48887778,1222,1222,1222,1222,0
|
|
20241023,175800,48887778,1222,1222,1222,1222,0
|
|
20241023,175700,48887778,1222,1222,1222,1222,0
|
|
20241023,175600,48887778,1222,1222,1222,1222,0
|
|
20241023,175500,48887778,1222,1222,1222,1222,0
|
|
20241023,175400,48887778,1222,1222,1222,1222,0
|
|
20241023,175300,48887778,1222,1222,1222,1222,0
|
|
20241023,175200,48887778,1222,1222,1222,1222,0
|
|
20241023,175100,48887778,1222,1222,1222,1222,0
|
|
20241023,175000,48887778,1222,1222,1222,1222,0
|
|
20241023,174900,48887778,1222,1222,1222,1222,0
|
|
20241023,174800,48887778,1222,1222,1222,1222,0
|
|
20241023,174700,48887778,1222,1222,1222,1222,0
|
|
20241023,174600,48887778,1222,1222,1222,1222,0
|
|
20241023,174500,48887778,1222,1222,1222,1222,0
|
|
20241023,174400,48887778,1222,1222,1222,1222,0
|
|
20241023,174300,48887778,1222,1222,1222,1222,0
|
|
20241023,174200,48887778,1222,1222,1222,1222,0
|
|
20241023,174100,48887778,1222,1222,1222,1222,0
|
|
20241023,174000,48887778,1222,1222,1222,1222,0
|
|
20241023,173900,48887778,1222,1222,1222,1222,0
|
|
20241023,173800,48887778,1222,1222,1222,1222,0
|
|
20241023,173700,48887778,1222,1222,1222,1222,0
|
|
20241023,173600,48887778,1222,1222,1222,1222,0
|
|
20241023,173500,48887778,1222,1222,1222,1222,0
|
|
20241023,173400,48887778,1222,1222,1222,1222,0
|
|
20241023,173300,48887778,1222,1222,1222,1222,0
|
|
20241023,173200,48887778,1222,1222,1222,1222,0
|
|
20241023,173100,48887778,1222,1222,1222,1222,1612
|
|
20241023,173000,48887778,1222,1222,1222,1222,0
|
|
20241023,172900,48887778,1222,1222,1222,1222,0
|
|
20241023,172800,48887778,1222,1222,1222,1222,0
|
|
20241023,172700,48887778,1222,1222,1222,1222,0
|
|
20241023,172600,48887778,1222,1222,1222,1222,0
|
|
20241023,172500,48887778,1222,1222,1222,1222,0
|
|
20241023,172400,48887778,1222,1222,1222,1222,0
|
|
20241023,172300,48887778,1222,1222,1222,1222,0
|
|
20241023,172200,48887778,1222,1222,1222,1222,0
|
|
20241023,172100,48887778,1222,1222,1222,1222,0
|
|
20241023,172000,48887778,1222,1222,1222,1222,0
|
|
20241023,171900,48887778,1222,1222,1222,1222,0
|
|
20241023,171800,48887778,1222,1222,1222,1222,0
|
|
20241023,171700,48887778,1222,1222,1222,1222,0
|
|
20241023,171600,48887778,1222,1222,1222,1222,0
|
|
20241023,171500,48887778,1222,1222,1222,1222,0
|
|
20241023,171400,48887778,1222,1222,1222,1222,0
|
|
20241023,171300,48887778,1222,1222,1222,1222,0
|
|
20241023,171200,48887778,1222,1222,1222,1222,0
|
|
20241023,171100,48887778,1222,1222,1222,1222,0
|
|
20241023,171000,48887778,1222,1222,1222,1222,0
|
|
20241023,170900,48887778,1222,1222,1222,1222,0
|
|
20241023,170800,48887778,1222,1222,1222,1222,0
|
|
20241023,170700,48887778,1222,1222,1222,1222,0
|
|
20241023,170600,48887778,1222,1222,1222,1222,0
|
|
20241023,170500,48887778,1222,1222,1222,1222,0
|
|
20241023,170400,48887778,1222,1222,1222,1222,0
|
|
20241023,170300,48887778,1222,1222,1222,1222,0
|
|
20241023,170200,48887778,1222,1222,1222,1222,0
|
|
20241023,170100,48887778,1222,1222,1222,1222,1612
|
|
20241023,170000,48887778,1222,1222,1222,1222,0
|
|
20241023,165900,48887778,1222,1222,1222,1222,0
|
|
20241023,165800,48887778,1222,1222,1222,1222,0
|
|
20241023,165700,48887778,1222,1222,1222,1222,0
|
|
20241023,165600,48887778,1222,1222,1222,1222,0
|
|
20241023,165500,48887778,1222,1222,1222,1222,0
|
|
20241023,165400,48887778,1222,1222,1222,1222,0
|
|
20241023,165300,48887778,1222,1222,1222,1222,0
|
|
20241023,165200,48887778,1222,1222,1222,1222,0
|
|
20241023,165100,48887778,1222,1222,1222,1222,0
|
|
20241023,165000,48887778,1222,1222,1222,1222,0
|
|
20241023,164900,48887778,1222,1222,1222,1222,0
|
|
20241023,164800,48887778,1222,1222,1222,1222,0
|
|
20241023,164700,48887778,1222,1222,1222,1222,0
|
|
20241023,164600,48887778,1222,1222,1222,1222,0
|
|
20241023,164500,48887778,1222,1222,1222,1222,0
|
|
20241023,164400,48887778,1222,1222,1222,1222,0
|
|
20241023,164300,48887778,1222,1222,1222,1222,0
|
|
20241023,164200,48887778,1222,1222,1222,1222,0
|
|
20241023,164100,48887778,1222,1222,1222,1222,0
|
|
20241023,164000,48887778,1222,1222,1222,1222,0
|
|
20241023,163900,48887778,1222,1222,1222,1222,0
|
|
20241023,163800,48887778,1222,1222,1222,1222,0
|
|
20241023,163700,48887778,1222,1222,1222,1222,0
|
|
20241023,163600,48887778,1222,1222,1222,1222,0
|
|
20241023,163500,48887778,1222,1222,1222,1222,0
|
|
20241023,163400,48887778,1222,1222,1222,1222,0
|
|
20241023,163300,48887778,1222,1222,1222,1222,0
|
|
20241023,163200,48887778,1222,1222,1222,1222,0
|
|
20241023,163100,48887778,1222,1222,1222,1222,1612
|
|
20241023,163000,48887778,1222,1222,1222,1222,0
|
|
20241023,162900,48887778,1222,1222,1222,1222,0
|
|
20241023,162800,48887778,1222,1222,1222,1222,0
|
|
20241023,162700,48887778,1222,1222,1222,1222,0
|
|
20241023,162600,48887778,1222,1222,1222,1222,0
|
|
20241023,162500,48887778,1222,1222,1222,1222,0
|
|
20241023,162400,48887778,1222,1222,1222,1222,0
|
|
20241023,162300,48887778,1222,1222,1222,1222,0
|
|
20241023,162200,48887778,1222,1222,1222,1222,0
|
|
20241023,162100,48887778,1222,1222,1222,1222,0
|
|
20241023,162000,48887778,1222,1222,1222,1222,0
|
|
20241023,161900,48887778,1222,1222,1222,1222,0
|
|
20241023,161800,48887778,1222,1222,1222,1222,0
|
|
20241023,161700,48887778,1222,1222,1222,1222,0
|
|
20241023,161600,48887778,1222,1222,1222,1222,0
|
|
20241023,161500,48887778,1222,1222,1222,1222,0
|
|
20241023,161400,48887778,1222,1222,1222,1222,0
|
|
20241023,161300,48887778,1222,1222,1222,1222,0
|
|
20241023,161200,48887778,1222,1222,1222,1222,0
|
|
20241023,161100,48887778,1222,1222,1222,1222,0
|
|
20241023,161000,48887778,1222,1222,1222,1222,0
|
|
20241023,160900,48887778,1222,1222,1222,1222,0
|
|
20241023,160800,48887778,1222,1222,1222,1222,0
|
|
20241023,160700,48887778,1222,1222,1222,1222,0
|
|
20241023,160600,48887778,1222,1222,1222,1222,0
|
|
20241023,160500,48887778,1222,1222,1222,1222,0
|
|
20241023,160400,48887778,1222,1222,1222,1222,0
|
|
20241023,160300,48887778,1222,1222,1222,1222,0
|
|
20241023,160200,48887778,1222,1222,1222,1222,0
|
|
20241023,160100,48887778,1222,1222,1222,1222,1612
|
|
20241023,160000,48887778,1222,1222,1222,1222,0
|
|
20241023,155900,48887778,1222,1222,1222,1222,0
|
|
20241023,155800,48887778,1222,1222,1222,1222,0
|
|
20241023,155700,48887778,1222,1222,1222,1222,0
|
|
20241023,155600,48887778,1222,1222,1222,1222,0
|
|
20241023,155500,48887778,1222,1222,1222,1222,0
|
|
20241023,155400,48887778,1222,1222,1222,1222,0
|
|
20241023,155300,48887778,1222,1222,1222,1222,0
|
|
20241023,155200,48887778,1222,1222,1222,1222,0
|
|
20241023,155100,48887778,1222,1222,1222,1222,0
|
|
20241023,155000,48887778,1222,1222,1222,1222,0
|
|
20241023,154900,48887778,1222,1222,1222,1222,0
|
|
20241023,154800,48887778,1222,1222,1222,1222,0
|
|
20241023,154700,48887778,1222,1222,1222,1222,0
|
|
20241023,154600,48887778,1222,1222,1222,1222,0
|
|
20241023,154500,48887778,1222,1222,1222,1222,0
|
|
20241023,154400,48887778,1222,1222,1222,1222,0
|
|
20241023,154300,48887778,1222,1222,1222,1222,0
|
|
20241023,154200,48887778,1222,1222,1222,1222,0
|
|
20241023,154100,48887778,1222,1222,1222,1222,0
|
|
20241023,154000,48887778,1222,1222,1222,1222,0
|
|
20241023,153900,48887778,1222,1222,1222,1222,0
|
|
20241023,153800,48887778,1222,1222,1222,1222,0
|
|
20241023,153700,48887778,1222,1222,1222,1222,0
|
|
20241023,153600,48887778,1222,1222,1222,1222,0
|
|
20241023,153500,48887778,1222,1222,1222,1222,0
|
|
20241023,153400,48887778,1222,1222,1222,1222,0
|
|
20241023,153300,48887778,1222,1222,1222,1222,0
|
|
20241023,153200,48887778,1222,1222,1222,1222,0
|
|
20241023,153100,48887778,1222,1222,1222,1222,1612
|
|
20241023,153000,48887778,1222,1222,1222,1222,1612
|
|
20241023,152900,46917914,1219,1219,1219,1219,0
|
|
20241023,152800,46917914,1219,1219,1219,1219,0
|
|
20241023,152700,46917914,1219,1219,1219,1219,0
|
|
20241023,152600,46917914,1219,1219,1219,1219,0
|
|
20241023,152500,46917914,1219,1219,1219,1219,0
|
|
20241023,152400,46917914,1219,1219,1219,1219,0
|
|
20241023,152300,46917914,1219,1219,1219,1219,0
|
|
20241023,152200,46917914,1219,1219,1219,1219,0
|
|
20241023,152100,46917914,1219,1219,1219,1219,0
|
|
20241023,152000,46917914,1219,1219,1219,1219,0
|
|
20241023,151900,46917914,1219,1219,1219,1219,2
|
|
20241023,151800,46915476,1212,1213,1213,1212,307
|
|
20241023,151700,46543373,1213,1213,1213,1213,12
|
|
20241023,151600,46528817,1213,1213,1213,1213,20
|
|
20241023,151500,46504557,1213,1213,1213,1213,50
|
|
20241023,151400,46443907,1213,1213,1213,1213,0
|
|
20241023,151300,46443907,1213,1213,1213,1213,0
|
|
20241023,151200,46443907,1213,1213,1213,1213,0
|
|
20241023,151100,46443907,1213,1213,1213,1213,0
|
|
20241023,151000,46443907,1213,1213,1213,1213,116
|
|
20241023,150900,46303199,1215,1215,1215,1215,0
|
|
20241023,150800,46303199,1215,1215,1215,1215,0
|
|
20241023,150700,46303199,1215,1215,1215,1215,0
|
|
20241023,150600,46303199,1215,1215,1215,1215,476
|
|
20241023,150500,45724859,1215,1215,1215,1215,0
|
|
20241023,150400,45724859,1215,1215,1215,1215,532
|
|
20241023,150300,45078479,1222,1222,1222,1222,0
|
|
20241023,150200,45078479,1222,1222,1222,1222,0
|
|
20241023,150100,45078479,1222,1222,1222,1222,0
|
|
20241023,150000,45078479,1222,1222,1222,1222,0
|
|
20241023,145900,45078479,1222,1222,1222,1222,0
|
|
20241023,145800,45078479,1222,1222,1222,1222,0
|
|
20241023,145700,45078479,1222,1222,1222,1222,0
|
|
20241023,145600,45078479,1222,1222,1222,1222,0
|
|
20241023,145500,45078479,1222,1222,1222,1222,0
|
|
20241023,145400,45078479,1222,1222,1222,1222,0
|
|
20241023,145300,45078479,1222,1222,1222,1222,0
|
|
20241023,145200,45078479,1222,1222,1222,1222,0
|
|
20241023,145100,45078479,1222,1222,1222,1222,0
|
|
20241023,145000,45078479,1222,1222,1222,1222,0
|
|
20241023,144900,45078479,1222,1222,1222,1222,0
|
|
20241023,144800,45078479,1222,1222,1222,1222,0
|
|
20241023,144700,45078479,1222,1222,1222,1222,0
|
|
20241023,144600,45078479,1222,1222,1222,1222,0
|
|
20241023,144500,45078479,1222,1222,1222,1222,7
|
|
20241023,144400,45069925,1222,1222,1222,1222,0
|
|
20241023,144300,45069925,1222,1222,1222,1222,0
|
|
20241023,144200,45069925,1222,1222,1222,1222,0
|
|
20241023,144100,45069925,1222,1222,1222,1222,0
|
|
20241023,144000,45069925,1222,1222,1222,1222,0
|
|
20241023,143900,45069925,1222,1222,1222,1222,2
|
|
20241023,143800,45067481,1222,1222,1222,1222,0
|
|
20241023,143700,45067481,1222,1222,1222,1222,0
|
|
20241023,143600,45067481,1222,1222,1222,1222,0
|
|
20241023,143500,45067481,1222,1222,1222,1222,0
|
|
20241023,143400,45067481,1222,1222,1222,1222,0
|
|
20241023,143300,45067481,1222,1222,1222,1222,0
|
|
20241023,143200,45067481,1222,1222,1222,1222,0
|
|
20241023,143100,45067481,1222,1222,1222,1222,0
|
|
20241023,143000,45067481,1222,1222,1222,1222,0
|
|
20241023,142900,45067481,1222,1222,1222,1222,0
|
|
20241023,142800,45067481,1222,1222,1222,1222,0
|
|
20241023,142700,45067481,1222,1222,1222,1222,0
|
|
20241023,142600,45067481,1222,1222,1222,1222,0
|
|
20241023,142500,45067481,1222,1222,1222,1222,0
|
|
20241023,142400,45067481,1222,1222,1222,1222,0
|
|
20241023,142300,45067481,1222,1222,1222,1222,0
|
|
20241023,142200,45067481,1222,1222,1222,1222,0
|
|
20241023,142100,45067481,1222,1221,1222,1221,2
|
|
20241023,142000,45065038,1222,1222,1222,1222,0
|
|
20241023,141900,45065038,1222,1222,1222,1222,0
|
|
20241023,141800,45065038,1222,1221,1222,1221,2
|
|
20241023,141700,45062595,1214,1214,1214,1214,200
|
|
20241023,141600,44819795,1214,1214,1214,1214,0
|
|
20241023,141500,44819795,1214,1214,1214,1214,0
|
|
20241023,141400,44819795,1214,1214,1214,1214,0
|
|
20241023,141300,44819795,1214,1214,1214,1214,0
|
|
20241023,141200,44819795,1214,1214,1214,1214,0
|
|
20241023,141100,44819795,1214,1214,1214,1214,0
|
|
20241023,141000,44819795,1214,1214,1214,1214,0
|
|
20241023,140900,44819795,1214,1214,1214,1214,0
|
|
20241023,140800,44819795,1214,1214,1214,1214,0
|
|
20241023,140700,44819795,1214,1214,1214,1214,0
|
|
20241023,140600,44819795,1214,1214,1214,1214,0
|
|
20241023,140500,44819795,1214,1214,1214,1214,0
|
|
20241023,140400,44819795,1214,1214,1214,1214,0
|
|
20241023,140300,44819795,1214,1214,1214,1214,0
|
|
20241023,140200,44819795,1214,1214,1214,1214,0
|
|
20241023,140100,44819795,1214,1214,1214,1214,0
|
|
20241023,140000,44819795,1214,1214,1214,1214,9
|
|
20241023,135900,44808869,1214,1218,1218,1214,683
|
|
20241023,135800,43978783,1216,1216,1216,1216,0
|
|
20241023,135700,43978783,1216,1216,1216,1216,0
|
|
20241023,135600,43978783,1216,1216,1216,1216,0
|
|
20241023,135500,43978783,1216,1217,1217,1216,58
|
|
20241023,135400,43908239,1226,1223,1226,1223,1000
|
|
20241023,135300,42683415,1223,1223,1223,1223,0
|
|
20241023,135200,42683415,1223,1223,1223,1223,0
|
|
20241023,135100,42683415,1223,1223,1223,1223,0
|
|
20241023,135000,42683415,1223,1223,1223,1223,0
|
|
20241023,134900,42683415,1223,1223,1223,1223,0
|
|
20241023,134800,42683415,1223,1223,1223,1223,94
|
|
20241023,134700,42568453,1214,1214,1214,1214,0
|
|
20241023,134600,42568453,1214,1214,1214,1214,0
|
|
20241023,134500,42568453,1214,1214,1214,1214,0
|
|
20241023,134400,42568453,1214,1214,1214,1214,0
|
|
20241023,134300,42568453,1214,1214,1214,1214,0
|
|
20241023,134200,42568453,1214,1215,1215,1214,280
|
|
20241023,134100,42228412,1216,1217,1217,1216,983
|
|
20241023,134000,41032117,1225,1225,1225,1225,0
|
|
20241023,133900,41032117,1225,1225,1225,1225,0
|
|
20241023,133800,41032117,1225,1225,1225,1225,0
|
|
20241023,133700,41032117,1225,1225,1225,1225,0
|
|
20241023,133600,41032117,1225,1225,1225,1225,0
|
|
20241023,133500,41032117,1225,1224,1225,1224,50
|
|
20241023,133400,40970915,1220,1220,1220,1220,0
|
|
20241023,133300,40970915,1220,1220,1220,1220,0
|
|
20241023,133200,40970915,1220,1220,1220,1220,0
|
|
20241023,133100,40970915,1220,1220,1220,1220,0
|
|
20241023,133000,40970915,1220,1220,1220,1220,0
|
|
20241023,132900,40970915,1220,1220,1220,1220,0
|
|
20241023,132800,40970915,1220,1220,1220,1220,0
|
|
20241023,132700,40970915,1220,1220,1220,1220,0
|
|
20241023,132600,40970915,1220,1220,1220,1220,0
|
|
20241023,132500,40970915,1220,1220,1220,1220,0
|
|
20241023,132400,40970915,1220,1220,1220,1220,0
|
|
20241023,132300,40970915,1220,1220,1220,1220,0
|
|
20241023,132200,40970915,1220,1220,1220,1220,0
|
|
20241023,132100,40970915,1220,1220,1220,1220,0
|
|
20241023,132000,40970915,1220,1220,1220,1220,1
|
|
20241023,131900,40969695,1223,1223,1223,1223,0
|
|
20241023,131800,40969695,1223,1223,1223,1223,0
|
|
20241023,131700,40969695,1223,1223,1223,1223,0
|
|
20241023,131600,40969695,1223,1223,1223,1223,0
|
|
20241023,131500,40969695,1223,1223,1223,1223,0
|
|
20241023,131400,40969695,1223,1223,1223,1223,20
|
|
20241023,131300,40945235,1222,1220,1222,1220,325
|
|
20241023,131200,40548697,1220,1220,1220,1220,0
|
|
20241023,131100,40548697,1220,1220,1220,1220,0
|
|
20241023,131000,40548697,1220,1220,1220,1220,0
|
|
20241023,130900,40548697,1220,1220,1220,1220,0
|
|
20241023,130800,40548697,1220,1220,1220,1220,0
|
|
20241023,130700,40548697,1220,1220,1220,1220,0
|
|
20241023,130600,40548697,1220,1220,1220,1220,0
|
|
20241023,130500,40548697,1220,1220,1220,1220,0
|
|
20241023,130400,40548697,1220,1220,1220,1220,0
|
|
20241023,130300,40548697,1220,1220,1220,1220,0
|
|
20241023,130200,40548697,1220,1220,1220,1220,0
|
|
20241023,130100,40548697,1220,1220,1220,1220,0
|
|
20241023,130000,40548697,1220,1220,1220,1220,0
|
|
20241023,125900,40548697,1220,1220,1220,1220,1300
|
|
20241023,125800,38962697,1222,1222,1222,1222,0
|
|
20241023,125700,38962697,1222,1222,1222,1222,0
|
|
20241023,125600,38962697,1222,1222,1222,1222,0
|
|
20241023,125500,38962697,1222,1222,1222,1222,0
|
|
20241023,125400,38962697,1222,1222,1222,1222,0
|
|
20241023,125300,38962697,1222,1222,1222,1222,0
|
|
20241023,125200,38962697,1222,1222,1222,1222,0
|
|
20241023,125100,38962697,1222,1222,1222,1222,0
|
|
20241023,125000,38962697,1222,1222,1222,1222,0
|
|
20241023,124900,38962697,1222,1222,1222,1222,0
|
|
20241023,124800,38962697,1222,1222,1222,1222,0
|
|
20241023,124700,38962697,1222,1222,1222,1222,0
|
|
20241023,124600,38962697,1222,1222,1222,1222,0
|
|
20241023,124500,38962697,1222,1222,1222,1222,0
|
|
20241023,124400,38962697,1222,1222,1222,1222,0
|
|
20241023,124300,38962697,1222,1222,1222,1222,0
|
|
20241023,124200,38962697,1222,1222,1222,1222,0
|
|
20241023,124100,38962697,1222,1222,1222,1222,0
|
|
20241023,124000,38962697,1222,1222,1222,1222,0
|
|
20241023,123900,38962697,1222,1222,1222,1222,0
|
|
20241023,123800,38962697,1222,1222,1222,1222,0
|
|
20241023,123700,38962697,1222,1222,1222,1222,0
|
|
20241023,123600,38962697,1222,1222,1222,1222,0
|
|
20241023,123500,38962697,1222,1222,1222,1222,0
|
|
20241023,123400,38962697,1222,1222,1222,1222,0
|
|
20241023,123300,38962697,1222,1222,1222,1222,0
|
|
20241023,123200,38962697,1222,1222,1222,1222,0
|
|
20241023,123100,38962697,1222,1222,1222,1222,0
|
|
20241023,123000,38962697,1222,1222,1222,1222,0
|
|
20241023,122900,38962697,1222,1222,1222,1222,0
|
|
20241023,122800,38962697,1222,1222,1222,1222,0
|
|
20241023,122700,38962697,1222,1222,1222,1222,0
|
|
20241023,122600,38962697,1222,1222,1222,1222,0
|
|
20241023,122500,38962697,1222,1222,1222,1222,0
|
|
20241023,122400,38962697,1222,1222,1222,1222,0
|
|
20241023,122300,38962697,1222,1222,1222,1222,0
|
|
20241023,122200,38962697,1222,1222,1222,1222,0
|
|
20241023,122100,38962697,1222,1222,1222,1222,0
|
|
20241023,122000,38962697,1222,1222,1222,1222,0
|
|
20241023,121900,38962697,1222,1222,1222,1222,0
|
|
20241023,121800,38962697,1222,1222,1222,1222,0
|
|
20241023,121700,38962697,1222,1222,1222,1222,0
|
|
20241023,121600,38962697,1222,1222,1222,1222,0
|
|
20241023,121500,38962697,1222,1222,1222,1222,0
|
|
20241023,121400,38962697,1222,1222,1222,1222,0
|
|
20241023,121300,38962697,1222,1222,1222,1222,0
|
|
20241023,121200,38962697,1222,1222,1222,1222,0
|
|
20241023,121100,38962697,1222,1222,1222,1222,0
|
|
20241023,121000,38962697,1222,1222,1222,1222,0
|
|
20241023,120900,38962697,1222,1222,1222,1222,0
|
|
20241023,120800,38962697,1222,1222,1222,1222,0
|
|
20241023,120700,38962697,1222,1222,1222,1222,0
|
|
20241023,120600,38962697,1222,1222,1222,1222,0
|
|
20241023,120500,38962697,1222,1222,1222,1222,0
|
|
20241023,120400,38962697,1222,1222,1222,1222,0
|
|
20241023,120300,38962697,1222,1222,1222,1222,0
|
|
20241023,120200,38962697,1222,1222,1222,1222,0
|
|
20241023,120100,38962697,1222,1222,1222,1222,1
|
|
20241023,120000,38961475,1222,1222,1222,1222,0
|
|
20241023,115900,38961475,1222,1222,1222,1222,1
|
|
20241023,115800,38960253,1222,1222,1222,1222,0
|
|
20241023,115700,38960253,1222,1222,1222,1222,0
|
|
20241023,115600,38960253,1222,1222,1222,1222,0
|
|
20241023,115500,38960253,1222,1222,1222,1222,0
|
|
20241023,115400,38960253,1222,1222,1222,1222,0
|
|
20241023,115300,38960253,1222,1222,1222,1222,0
|
|
20241023,115200,38960253,1222,1222,1222,1222,0
|
|
20241023,115100,38960253,1222,1222,1222,1222,0
|
|
20241023,115000,38960253,1222,1222,1222,1222,0
|
|
20241023,114900,38960253,1222,1222,1222,1222,0
|
|
20241023,114800,38960253,1222,1222,1222,1222,0
|
|
20241023,114700,38960253,1222,1222,1222,1222,0
|
|
20241023,114600,38960253,1222,1222,1222,1222,0
|
|
20241023,114500,38960253,1222,1222,1222,1222,0
|
|
20241023,114400,38960253,1222,1222,1222,1222,0
|
|
20241023,114300,38960253,1222,1222,1222,1222,0
|
|
20241023,114200,38960253,1222,1222,1222,1222,0
|
|
20241023,114100,38960253,1222,1222,1222,1222,0
|
|
20241023,114000,38960253,1222,1222,1222,1222,0
|
|
20241023,113900,38960253,1222,1222,1222,1222,0
|
|
20241023,113800,38960253,1222,1222,1222,1222,0
|
|
20241023,113700,38960253,1222,1222,1222,1222,0
|
|
20241023,113600,38960253,1222,1222,1222,1222,0
|
|
20241023,113500,38960253,1222,1222,1222,1222,0
|
|
20241023,113400,38960253,1222,1222,1222,1222,0
|
|
20241023,113300,38960253,1222,1222,1222,1222,0
|
|
20241023,113200,38960253,1222,1222,1222,1222,0
|
|
20241023,113100,38960253,1222,1222,1222,1222,0
|
|
20241023,113000,38960253,1222,1222,1222,1222,0
|
|
20241023,112900,38960253,1222,1222,1222,1222,0
|
|
20241023,112800,38960253,1222,1222,1222,1222,0
|
|
20241023,112700,38960253,1222,1222,1222,1222,0
|
|
20241023,112600,38960253,1222,1219,1222,1219,460
|
|
20241023,112500,38398627,1220,1220,1220,1220,0
|
|
20241023,112400,38398627,1220,1220,1220,1220,0
|
|
20241023,112300,38398627,1220,1220,1220,1220,0
|
|
20241023,112200,38398627,1220,1220,1220,1220,0
|
|
20241023,112100,38398627,1220,1220,1220,1220,0
|
|
20241023,112000,38398627,1220,1220,1220,1220,0
|
|
20241023,111900,38398627,1220,1220,1220,1220,0
|
|
20241023,111800,38398627,1220,1220,1220,1220,0
|
|
20241023,111700,38398627,1220,1220,1220,1220,0
|
|
20241023,111600,38398627,1220,1220,1220,1220,0
|
|
20241023,111500,38398627,1220,1220,1220,1220,0
|
|
20241023,111400,38398627,1220,1220,1220,1220,0
|
|
20241023,111300,38398627,1220,1220,1220,1220,16
|
|
20241023,111200,38379107,1221,1221,1221,1221,0
|
|
20241023,111100,38379107,1221,1221,1221,1221,0
|
|
20241023,111000,38379107,1221,1221,1221,1221,0
|
|
20241023,110900,38379107,1221,1221,1221,1221,0
|
|
20241023,110800,38379107,1221,1221,1221,1221,0
|
|
20241023,110700,38379107,1221,1221,1221,1221,0
|
|
20241023,110600,38379107,1221,1221,1221,1221,0
|
|
20241023,110500,38379107,1221,1221,1221,1221,0
|
|
20241023,110400,38379107,1221,1221,1221,1221,0
|
|
20241023,110300,38379107,1221,1221,1221,1221,0
|
|
20241023,110200,38379107,1221,1221,1221,1221,0
|
|
20241023,110100,38379107,1221,1221,1221,1221,0
|
|
20241023,110000,38379107,1221,1221,1221,1221,0
|
|
20241023,105900,38379107,1221,1221,1221,1221,0
|
|
20241023,105800,38379107,1221,1221,1221,1221,347
|
|
20241023,105700,37955420,1216,1216,1216,1216,0
|
|
20241023,105600,37955420,1216,1216,1216,1216,362
|
|
20241023,105500,37515228,1217,1217,1217,1217,0
|
|
20241023,105400,37515228,1217,1217,1217,1217,0
|
|
20241023,105300,37515228,1217,1217,1217,1217,0
|
|
20241023,105200,37515228,1217,1217,1217,1217,0
|
|
20241023,105100,37515228,1217,1217,1217,1217,0
|
|
20241023,105000,37515228,1217,1217,1217,1217,0
|
|
20241023,104900,37515228,1217,1217,1217,1217,0
|
|
20241023,104800,37515228,1217,1217,1217,1217,0
|
|
20241023,104700,37515228,1217,1217,1217,1217,0
|
|
20241023,104600,37515228,1217,1217,1217,1217,500
|
|
20241023,104500,36906728,1222,1222,1222,1222,0
|
|
20241023,104400,36906728,1222,1222,1222,1222,0
|
|
20241023,104300,36906728,1222,1222,1222,1222,0
|
|
20241023,104200,36906728,1222,1222,1222,1222,0
|
|
20241023,104100,36906728,1222,1222,1222,1222,0
|
|
20241023,104000,36906728,1222,1222,1222,1222,0
|
|
20241023,103900,36906728,1222,1222,1222,1222,0
|
|
20241023,103800,36906728,1222,1222,1222,1222,0
|
|
20241023,103700,36906728,1222,1222,1222,1222,0
|
|
20241023,103600,36906728,1222,1217,1222,1216,4592
|
|
20241023,103500,31322550,1222,1222,1222,1222,0
|
|
20241023,103400,31322550,1222,1222,1222,1222,0
|
|
20241023,103300,31322550,1222,1222,1222,1222,0
|
|
20241023,103200,31322550,1222,1222,1222,1222,1
|
|
20241023,103100,31321328,1215,1215,1215,1215,0
|
|
20241023,103000,31321328,1215,1215,1215,1215,0
|
|
20241023,102900,31321328,1215,1215,1215,1215,0
|
|
20241023,102800,31321328,1215,1215,1215,1215,1
|
|
20241023,102700,31320113,1223,1223,1223,1223,0
|
|
20241023,102600,31320113,1223,1223,1223,1223,0
|
|
20241023,102500,31320113,1223,1223,1223,1223,1
|
|
20241023,102400,31318890,1221,1221,1221,1221,0
|
|
20241023,102300,31318890,1221,1221,1221,1221,0
|
|
20241023,102200,31318890,1221,1221,1221,1221,0
|
|
20241023,102100,31318890,1221,1221,1221,1221,0
|
|
20241023,102000,31318890,1221,1221,1221,1221,0
|
|
20241023,101900,31318890,1221,1221,1221,1221,0
|
|
20241023,101800,31318890,1221,1221,1221,1221,7491
|
|
20241023,101700,22172379,1223,1223,1223,1223,0
|
|
20241023,101600,22172379,1223,1223,1223,1223,0
|
|
20241023,101500,22172379,1223,1223,1223,1223,2
|
|
20241023,101400,22169933,1221,1221,1221,1221,500
|
|
20241023,101300,21559433,1221,1221,1221,1221,0
|
|
20241023,101200,21559433,1221,1221,1221,1221,0
|
|
20241023,101100,21559433,1221,1221,1221,1221,2000
|
|
20241023,101000,19117433,1223,1223,1223,1223,1
|
|
20241023,100900,19116210,1222,1221,1222,1221,27
|
|
20241023,100800,19083225,1221,1221,1221,1221,1
|
|
20241023,100700,19082004,1216,1216,1216,1216,257
|
|
20241023,100600,18769492,1215,1215,1215,1215,0
|
|
20241023,100500,18769492,1215,1215,1215,1215,0
|
|
20241023,100400,18769492,1215,1216,1216,1215,253
|
|
20241023,100300,18461854,1226,1226,1226,1226,0
|
|
20241023,100200,18461854,1226,1226,1226,1226,0
|
|
20241023,100100,18461854,1226,1226,1226,1226,0
|
|
20241023,100000,18461854,1226,1226,1226,1226,0
|
|
20241023,095900,18461854,1226,1226,1226,1226,0
|
|
20241023,095800,18461854,1226,1226,1226,1226,0
|
|
20241023,095700,18461854,1226,1226,1226,1226,0
|
|
20241023,095600,18461854,1226,1226,1226,1226,0
|
|
20241023,095500,18461854,1226,1226,1226,1226,0
|
|
20241023,095400,18461854,1226,1226,1226,1226,0
|
|
20241023,095300,18461854,1226,1226,1226,1226,0
|
|
20241023,095200,18461854,1226,1226,1226,1226,0
|
|
20241023,095100,18461854,1226,1226,1226,1226,0
|
|
20241023,095000,18461854,1226,1226,1226,1226,0
|
|
20241023,094900,18461854,1226,1226,1226,1226,0
|
|
20241023,094800,18461854,1226,1226,1226,1226,0
|
|
20241023,094700,18461854,1226,1226,1226,1226,0
|
|
20241023,094600,18461854,1226,1226,1226,1226,0
|
|
20241023,094500,18461854,1226,1226,1226,1226,0
|
|
20241023,094400,18461854,1226,1226,1226,1226,0
|
|
20241023,094300,18461854,1226,1216,1226,1216,14
|
|
20241023,094200,18444820,1226,1226,1226,1226,0
|
|
20241023,094100,18444820,1226,1226,1226,1226,0
|
|
20241023,094000,18444820,1226,1227,1227,1226,6
|
|
20241023,093900,18437459,1227,1228,1228,1227,2
|
|
20241023,093800,18435004,1235,1235,1235,1235,1
|
|
20241023,093700,18433769,1237,1219,1237,1219,1500
|
|
20241023,093600,16596509,1219,1219,1219,1219,1
|
|
20241023,093500,16595290,1219,1219,1219,1219,0
|
|
20241023,093400,16595290,1219,1219,1219,1219,0
|
|
20241023,093300,16595290,1219,1219,1219,1219,0
|
|
20241023,093200,16595290,1219,1219,1219,1219,0
|
|
20241023,093100,16595290,1219,1219,1219,1219,0
|
|
20241023,093000,16595290,1219,1219,1219,1219,0
|
|
20241023,092900,16595290,1219,1219,1219,1219,0
|
|
20241023,092800,16595290,1219,1219,1219,1219,0
|
|
20241023,092700,16595290,1219,1219,1219,1219,0
|
|
20241023,092600,16595290,1219,1220,1220,1219,150
|
|
20241023,092500,16412437,1233,1233,1233,1233,0
|
|
20241023,092400,16412437,1233,1233,1233,1233,1
|
|
20241023,092300,16411204,1220,1220,1220,1220,22
|
|
20241023,092200,16384364,1237,1237,1237,1237,1
|
|
20241023,092100,16383127,1229,1247,1249,1229,574
|
|
20241023,092000,15670707,1239,1227,1250,1227,1053
|
|
20241023,091900,14374792,1228,1227,1228,1227,5000
|
|
20241023,091800,8234957,1228,1228,1228,1228,0
|
|
20241023,091700,8234957,1228,1228,1228,1228,0
|
|
20241023,091600,8234957,1228,1227,1228,1227,41
|
|
20241023,091500,8184649,1228,1228,1228,1228,0
|
|
20241023,091400,8184649,1228,1227,1228,1227,51
|
|
20241023,091300,8122061,1228,1226,1228,1226,901
|
|
20241023,091200,7016850,1227,1227,1227,1227,0
|
|
20241023,091100,7016850,1227,1227,1227,1227,0
|
|
20241023,091000,7016850,1227,1218,1228,1218,2000
|
|
20241023,090900,4568474,1218,1217,1218,1217,100
|
|
20241023,090800,4446699,1219,1209,1219,1209,1100
|
|
20241023,090700,3109200,1210,1210,1210,1210,2
|
|
20241023,090600,3106780,1200,1200,1200,1200,0
|
|
20241023,090500,3106780,1200,1200,1200,1200,876
|
|
20241023,090400,2055580,1199,1199,1199,1199,0
|
|
20241023,090300,2055580,1199,1199,1199,1199,10
|
|
20241023,090200,2043590,1199,1200,1200,1199,1508
|
|
20241023,090100,234000,1200,1200,1200,1200,0
|
|
20241023,090000,234000,1200,1200,1200,1200,195
|