602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,185900,92790524,1227,1227,1227,1227,45
|
|
20241022,185800,92790524,1227,1227,1227,1227,0
|
|
20241022,185700,92790524,1227,1227,1227,1227,0
|
|
20241022,185600,92790524,1227,1227,1227,1227,0
|
|
20241022,185500,92790524,1227,1227,1227,1227,0
|
|
20241022,185400,92790524,1227,1227,1227,1227,0
|
|
20241022,185300,92790524,1227,1227,1227,1227,0
|
|
20241022,185200,92790524,1227,1227,1227,1227,0
|
|
20241022,185100,92790524,1227,1227,1227,1227,0
|
|
20241022,185000,92790524,1227,1227,1227,1227,0
|
|
20241022,184900,92790524,1227,1227,1227,1227,0
|
|
20241022,184800,92790524,1227,1227,1227,1227,0
|
|
20241022,184700,92790524,1227,1227,1227,1227,0
|
|
20241022,184600,92790524,1227,1227,1227,1227,0
|
|
20241022,184500,92790524,1227,1227,1227,1227,0
|
|
20241022,184400,92790524,1227,1227,1227,1227,0
|
|
20241022,184300,92790524,1227,1227,1227,1227,0
|
|
20241022,184200,92790524,1227,1227,1227,1227,0
|
|
20241022,184100,92790524,1227,1227,1227,1227,0
|
|
20241022,184000,92790524,1227,1227,1227,1227,0
|
|
20241022,183900,92790524,1227,1227,1227,1227,0
|
|
20241022,183800,92790524,1227,1227,1227,1227,0
|
|
20241022,183700,92790524,1227,1227,1227,1227,0
|
|
20241022,183600,92790524,1227,1227,1227,1227,0
|
|
20241022,183500,92790524,1227,1227,1227,1227,0
|
|
20241022,183400,92790524,1227,1227,1227,1227,0
|
|
20241022,183300,92790524,1227,1227,1227,1227,0
|
|
20241022,183200,92790524,1227,1227,1227,1227,0
|
|
20241022,183100,92790524,1227,1227,1227,1227,0
|
|
20241022,183000,92790524,1227,1227,1227,1227,0
|
|
20241022,182900,92790524,1227,1227,1227,1227,45
|
|
20241022,182800,92790524,1227,1227,1227,1227,0
|
|
20241022,182700,92790524,1227,1227,1227,1227,0
|
|
20241022,182600,92790524,1227,1227,1227,1227,0
|
|
20241022,182500,92790524,1227,1227,1227,1227,0
|
|
20241022,182400,92790524,1227,1227,1227,1227,0
|
|
20241022,182300,92790524,1227,1227,1227,1227,0
|
|
20241022,182200,92790524,1227,1227,1227,1227,0
|
|
20241022,182100,92790524,1227,1227,1227,1227,0
|
|
20241022,182000,92790524,1227,1227,1227,1227,0
|
|
20241022,181900,92790524,1227,1227,1227,1227,0
|
|
20241022,181800,92790524,1227,1227,1227,1227,0
|
|
20241022,181700,92790524,1227,1227,1227,1227,0
|
|
20241022,181600,92790524,1227,1227,1227,1227,0
|
|
20241022,181500,92790524,1227,1227,1227,1227,0
|
|
20241022,181400,92790524,1227,1227,1227,1227,0
|
|
20241022,181300,92790524,1227,1227,1227,1227,0
|
|
20241022,181200,92790524,1227,1227,1227,1227,0
|
|
20241022,181100,92790524,1227,1227,1227,1227,0
|
|
20241022,181000,92790524,1227,1227,1227,1227,0
|
|
20241022,180900,92790524,1227,1227,1227,1227,0
|
|
20241022,180800,92790524,1227,1227,1227,1227,0
|
|
20241022,180700,92790524,1227,1227,1227,1227,0
|
|
20241022,180600,92790524,1227,1227,1227,1227,0
|
|
20241022,180500,92790524,1227,1227,1227,1227,0
|
|
20241022,180400,92790524,1227,1227,1227,1227,0
|
|
20241022,180300,92790524,1227,1227,1227,1227,0
|
|
20241022,180200,92790524,1227,1227,1227,1227,0
|
|
20241022,180100,92790524,1227,1227,1227,1227,0
|
|
20241022,180000,92790524,1227,1227,1227,1227,0
|
|
20241022,175900,92790524,1227,1227,1227,1227,45
|
|
20241022,175800,92790524,1227,1227,1227,1227,0
|
|
20241022,175700,92790524,1227,1227,1227,1227,0
|
|
20241022,175600,92790524,1227,1227,1227,1227,0
|
|
20241022,175500,92790524,1227,1227,1227,1227,0
|
|
20241022,175400,92790524,1227,1227,1227,1227,0
|
|
20241022,175300,92790524,1227,1227,1227,1227,0
|
|
20241022,175200,92790524,1227,1227,1227,1227,0
|
|
20241022,175100,92790524,1227,1227,1227,1227,0
|
|
20241022,175000,92790524,1227,1227,1227,1227,0
|
|
20241022,174900,92790524,1227,1227,1227,1227,0
|
|
20241022,174800,92790524,1227,1227,1227,1227,0
|
|
20241022,174700,92790524,1227,1227,1227,1227,0
|
|
20241022,174600,92790524,1227,1227,1227,1227,0
|
|
20241022,174500,92790524,1227,1227,1227,1227,0
|
|
20241022,174400,92790524,1227,1227,1227,1227,0
|
|
20241022,174300,92790524,1227,1227,1227,1227,0
|
|
20241022,174200,92790524,1227,1227,1227,1227,0
|
|
20241022,174100,92790524,1227,1227,1227,1227,0
|
|
20241022,174000,92790524,1227,1227,1227,1227,0
|
|
20241022,173900,92790524,1227,1227,1227,1227,0
|
|
20241022,173800,92790524,1227,1227,1227,1227,0
|
|
20241022,173700,92790524,1227,1227,1227,1227,0
|
|
20241022,173600,92790524,1227,1227,1227,1227,0
|
|
20241022,173500,92790524,1227,1227,1227,1227,0
|
|
20241022,173400,92790524,1227,1227,1227,1227,0
|
|
20241022,173300,92790524,1227,1227,1227,1227,0
|
|
20241022,173200,92790524,1227,1227,1227,1227,0
|
|
20241022,173100,92790524,1227,1227,1227,1227,0
|
|
20241022,173000,92790524,1227,1227,1227,1227,0
|
|
20241022,172900,92790524,1227,1227,1227,1227,45
|
|
20241022,172800,92790524,1227,1227,1227,1227,0
|
|
20241022,172700,92790524,1227,1227,1227,1227,0
|
|
20241022,172600,92790524,1227,1227,1227,1227,0
|
|
20241022,172500,92790524,1227,1227,1227,1227,0
|
|
20241022,172400,92790524,1227,1227,1227,1227,0
|
|
20241022,172300,92790524,1227,1227,1227,1227,0
|
|
20241022,172200,92790524,1227,1227,1227,1227,0
|
|
20241022,172100,92790524,1227,1227,1227,1227,0
|
|
20241022,172000,92790524,1227,1227,1227,1227,0
|
|
20241022,171900,92790524,1227,1227,1227,1227,0
|
|
20241022,171800,92790524,1227,1227,1227,1227,0
|
|
20241022,171700,92790524,1227,1227,1227,1227,0
|
|
20241022,171600,92790524,1227,1227,1227,1227,0
|
|
20241022,171500,92790524,1227,1227,1227,1227,0
|
|
20241022,171400,92790524,1227,1227,1227,1227,0
|
|
20241022,171300,92790524,1227,1227,1227,1227,0
|
|
20241022,171200,92790524,1227,1227,1227,1227,0
|
|
20241022,171100,92790524,1227,1227,1227,1227,0
|
|
20241022,171000,92790524,1227,1227,1227,1227,0
|
|
20241022,170900,92790524,1227,1227,1227,1227,0
|
|
20241022,170800,92790524,1227,1227,1227,1227,0
|
|
20241022,170700,92790524,1227,1227,1227,1227,0
|
|
20241022,170600,92790524,1227,1227,1227,1227,0
|
|
20241022,170500,92790524,1227,1227,1227,1227,0
|
|
20241022,170400,92790524,1227,1227,1227,1227,0
|
|
20241022,170300,92790524,1227,1227,1227,1227,0
|
|
20241022,170200,92790524,1227,1227,1227,1227,0
|
|
20241022,170100,92790524,1227,1227,1227,1227,0
|
|
20241022,170000,92790524,1227,1227,1227,1227,0
|
|
20241022,165900,92790524,1227,1227,1227,1227,45
|
|
20241022,165800,92790524,1227,1227,1227,1227,0
|
|
20241022,165700,92790524,1227,1227,1227,1227,0
|
|
20241022,165600,92790524,1227,1227,1227,1227,0
|
|
20241022,165500,92790524,1227,1227,1227,1227,0
|
|
20241022,165400,92790524,1227,1227,1227,1227,0
|
|
20241022,165300,92790524,1227,1227,1227,1227,0
|
|
20241022,165200,92790524,1227,1227,1227,1227,0
|
|
20241022,165100,92790524,1227,1227,1227,1227,0
|
|
20241022,165000,92790524,1227,1227,1227,1227,0
|
|
20241022,164900,92790524,1227,1227,1227,1227,0
|
|
20241022,164800,92790524,1227,1227,1227,1227,0
|
|
20241022,164700,92790524,1227,1227,1227,1227,0
|
|
20241022,164600,92790524,1227,1227,1227,1227,0
|
|
20241022,164500,92790524,1227,1227,1227,1227,0
|
|
20241022,164400,92790524,1227,1227,1227,1227,0
|
|
20241022,164300,92790524,1227,1227,1227,1227,0
|
|
20241022,164200,92790524,1227,1227,1227,1227,0
|
|
20241022,164100,92790524,1227,1227,1227,1227,0
|
|
20241022,164000,92790524,1227,1227,1227,1227,0
|
|
20241022,163900,92790524,1227,1227,1227,1227,0
|
|
20241022,163800,92790524,1227,1227,1227,1227,0
|
|
20241022,163700,92790524,1227,1227,1227,1227,0
|
|
20241022,163600,92790524,1227,1227,1227,1227,0
|
|
20241022,163500,92790524,1227,1227,1227,1227,0
|
|
20241022,163400,92790524,1227,1227,1227,1227,0
|
|
20241022,163300,92790524,1227,1227,1227,1227,0
|
|
20241022,163200,92790524,1227,1227,1227,1227,0
|
|
20241022,163100,92790524,1227,1227,1227,1227,0
|
|
20241022,163000,92790524,1227,1227,1227,1227,0
|
|
20241022,162900,92790524,1227,1227,1227,1227,45
|
|
20241022,162800,92790524,1227,1227,1227,1227,0
|
|
20241022,162700,92790524,1227,1227,1227,1227,0
|
|
20241022,162600,92790524,1227,1227,1227,1227,0
|
|
20241022,162500,92790524,1227,1227,1227,1227,0
|
|
20241022,162400,92790524,1227,1227,1227,1227,0
|
|
20241022,162300,92790524,1227,1227,1227,1227,0
|
|
20241022,162200,92790524,1227,1227,1227,1227,0
|
|
20241022,162100,92790524,1227,1227,1227,1227,0
|
|
20241022,162000,92790524,1227,1227,1227,1227,0
|
|
20241022,161900,92790524,1227,1227,1227,1227,0
|
|
20241022,161800,92790524,1227,1227,1227,1227,0
|
|
20241022,161700,92790524,1227,1227,1227,1227,0
|
|
20241022,161600,92790524,1227,1227,1227,1227,0
|
|
20241022,161500,92790524,1227,1227,1227,1227,0
|
|
20241022,161400,92790524,1227,1227,1227,1227,0
|
|
20241022,161300,92790524,1227,1227,1227,1227,0
|
|
20241022,161200,92790524,1227,1227,1227,1227,0
|
|
20241022,161100,92790524,1227,1227,1227,1227,0
|
|
20241022,161000,92790524,1227,1227,1227,1227,0
|
|
20241022,160900,92790524,1227,1227,1227,1227,0
|
|
20241022,160800,92790524,1227,1227,1227,1227,0
|
|
20241022,160700,92790524,1227,1227,1227,1227,0
|
|
20241022,160600,92790524,1227,1227,1227,1227,0
|
|
20241022,160500,92790524,1227,1227,1227,1227,0
|
|
20241022,160400,92790524,1227,1227,1227,1227,0
|
|
20241022,160300,92790524,1227,1227,1227,1227,0
|
|
20241022,160200,92790524,1227,1227,1227,1227,0
|
|
20241022,160100,92790524,1227,1227,1227,1227,0
|
|
20241022,160000,92790524,1227,1227,1227,1227,0
|
|
20241022,155900,92790524,1227,1227,1227,1227,45
|
|
20241022,155800,92790524,1227,1227,1227,1227,0
|
|
20241022,155700,92790524,1227,1227,1227,1227,0
|
|
20241022,155600,92790524,1227,1227,1227,1227,0
|
|
20241022,155500,92790524,1227,1227,1227,1227,0
|
|
20241022,155400,92790524,1227,1227,1227,1227,0
|
|
20241022,155300,92790524,1227,1227,1227,1227,0
|
|
20241022,155200,92790524,1227,1227,1227,1227,0
|
|
20241022,155100,92790524,1227,1227,1227,1227,0
|
|
20241022,155000,92790524,1227,1227,1227,1227,0
|
|
20241022,154900,92790524,1227,1227,1227,1227,0
|
|
20241022,154800,92790524,1227,1227,1227,1227,0
|
|
20241022,154700,92790524,1227,1227,1227,1227,0
|
|
20241022,154600,92790524,1227,1227,1227,1227,0
|
|
20241022,154500,92790524,1227,1227,1227,1227,0
|
|
20241022,154400,92790524,1227,1227,1227,1227,0
|
|
20241022,154300,92790524,1227,1227,1227,1227,0
|
|
20241022,154200,92790524,1227,1227,1227,1227,0
|
|
20241022,154100,92790524,1227,1227,1227,1227,0
|
|
20241022,154000,92790524,1227,1227,1227,1227,0
|
|
20241022,153900,92790524,1227,1227,1227,1227,0
|
|
20241022,153800,92790524,1227,1227,1227,1227,0
|
|
20241022,153700,92790524,1227,1227,1227,1227,0
|
|
20241022,153600,92790524,1227,1227,1227,1227,0
|
|
20241022,153500,92790524,1227,1227,1227,1227,0
|
|
20241022,153400,92790524,1227,1227,1227,1227,0
|
|
20241022,153300,92790524,1227,1227,1227,1227,0
|
|
20241022,153200,92790524,1227,1227,1227,1227,0
|
|
20241022,153100,92790524,1227,1227,1227,1227,0
|
|
20241022,153000,92790524,1227,1227,1227,1227,45
|
|
20241022,152900,92735309,1221,1221,1221,1221,0
|
|
20241022,152800,92735309,1221,1221,1221,1221,0
|
|
20241022,152700,92735309,1221,1221,1221,1221,0
|
|
20241022,152600,92735309,1221,1221,1221,1221,0
|
|
20241022,152500,92735309,1221,1221,1221,1221,0
|
|
20241022,152400,92735309,1221,1221,1221,1221,0
|
|
20241022,152300,92735309,1221,1221,1221,1221,0
|
|
20241022,152200,92735309,1221,1221,1221,1221,0
|
|
20241022,152100,92735309,1221,1221,1221,1221,0
|
|
20241022,152000,92735309,1221,1221,1221,1221,0
|
|
20241022,151900,92735309,1221,1227,1227,1221,139
|
|
20241022,151800,92565584,1227,1227,1227,1227,29
|
|
20241022,151700,92530001,1227,1227,1227,1227,79
|
|
20241022,151600,92433068,1227,1227,1227,1227,0
|
|
20241022,151500,92433068,1227,1227,1227,1227,0
|
|
20241022,151400,92433068,1227,1227,1227,1227,0
|
|
20241022,151300,92433068,1227,1226,1227,1226,2255
|
|
20241022,151200,89666517,1226,1226,1226,1226,8
|
|
20241022,151100,89656709,1227,1227,1227,1227,0
|
|
20241022,151000,89656709,1227,1227,1227,1227,0
|
|
20241022,150900,89656709,1227,1227,1227,1227,0
|
|
20241022,150800,89656709,1227,1227,1227,1227,0
|
|
20241022,150700,89656709,1227,1227,1227,1227,1
|
|
20241022,150600,89655482,1227,1227,1227,1227,0
|
|
20241022,150500,89655482,1227,1227,1227,1227,1
|
|
20241022,150400,89654255,1221,1221,1221,1221,4
|
|
20241022,150300,89649371,1221,1226,1226,1221,712
|
|
20241022,150200,88777019,1226,1226,1226,1226,0
|
|
20241022,150100,88777019,1226,1226,1226,1226,0
|
|
20241022,150000,88777019,1226,1226,1226,1226,0
|
|
20241022,145900,88777019,1226,1226,1226,1226,0
|
|
20241022,145800,88777019,1226,1226,1226,1226,2
|
|
20241022,145700,88774567,1226,1226,1226,1226,0
|
|
20241022,145600,88774567,1226,1226,1226,1226,1
|
|
20241022,145500,88773341,1221,1221,1221,1221,0
|
|
20241022,145400,88773341,1221,1221,1221,1221,1
|
|
20241022,145300,88772120,1226,1226,1226,1226,0
|
|
20241022,145200,88772120,1226,1226,1226,1226,0
|
|
20241022,145100,88772120,1226,1226,1226,1226,400
|
|
20241022,145000,88281720,1221,1221,1221,1221,4600
|
|
20241022,144900,82665120,1221,1221,1221,1221,0
|
|
20241022,144800,82665120,1221,1221,1221,1221,0
|
|
20241022,144700,82665120,1221,1221,1221,1221,0
|
|
20241022,144600,82665120,1221,1221,1221,1221,0
|
|
20241022,144500,82665120,1221,1221,1221,1221,0
|
|
20241022,144400,82665120,1221,1221,1221,1221,0
|
|
20241022,144300,82665120,1221,1221,1221,1221,0
|
|
20241022,144200,82665120,1221,1222,1222,1221,478
|
|
20241022,144100,82081474,1222,1222,1222,1222,196
|
|
20241022,144000,81841962,1226,1226,1226,1226,0
|
|
20241022,143900,81841962,1226,1226,1226,1226,0
|
|
20241022,143800,81841962,1226,1226,1226,1226,0
|
|
20241022,143700,81841962,1226,1226,1226,1226,1
|
|
20241022,143600,81840736,1222,1222,1222,1222,0
|
|
20241022,143500,81840736,1222,1222,1222,1222,0
|
|
20241022,143400,81840736,1222,1222,1222,1222,0
|
|
20241022,143300,81840736,1222,1222,1222,1222,0
|
|
20241022,143200,81840736,1222,1223,1223,1222,575
|
|
20241022,143100,81137622,1227,1227,1227,1227,0
|
|
20241022,143000,81137622,1227,1227,1227,1227,0
|
|
20241022,142900,81137622,1227,1227,1227,1227,0
|
|
20241022,142800,81137622,1227,1227,1227,1227,0
|
|
20241022,142700,81137622,1227,1227,1227,1227,0
|
|
20241022,142600,81137622,1227,1227,1227,1227,0
|
|
20241022,142500,81137622,1227,1227,1227,1227,0
|
|
20241022,142400,81137622,1227,1227,1227,1227,0
|
|
20241022,142300,81137622,1227,1227,1227,1227,0
|
|
20241022,142200,81137622,1227,1227,1227,1227,0
|
|
20241022,142100,81137622,1227,1227,1227,1227,1
|
|
20241022,142000,81136395,1226,1226,1226,1226,0
|
|
20241022,141900,81136395,1226,1226,1226,1226,0
|
|
20241022,141800,81136395,1226,1226,1226,1226,0
|
|
20241022,141700,81136395,1226,1226,1226,1226,0
|
|
20241022,141600,81136395,1226,1226,1226,1226,74
|
|
20241022,141500,81045671,1227,1227,1227,1227,0
|
|
20241022,141400,81045671,1227,1227,1227,1227,10
|
|
20241022,141300,81033401,1227,1227,1227,1227,0
|
|
20241022,141200,81033401,1227,1227,1227,1227,0
|
|
20241022,141100,81033401,1227,1227,1227,1227,0
|
|
20241022,141000,81033401,1227,1227,1227,1227,0
|
|
20241022,140900,81033401,1227,1227,1227,1227,0
|
|
20241022,140800,81033401,1227,1227,1227,1227,0
|
|
20241022,140700,81033401,1227,1227,1227,1227,0
|
|
20241022,140600,81033401,1227,1227,1227,1227,0
|
|
20241022,140500,81033401,1227,1227,1227,1227,0
|
|
20241022,140400,81033401,1227,1227,1227,1227,13
|
|
20241022,140300,81017450,1227,1221,1227,1221,308
|
|
20241022,140200,80641376,1227,1227,1227,1227,1
|
|
20241022,140100,80640149,1226,1226,1226,1226,0
|
|
20241022,140000,80640149,1226,1226,1226,1226,0
|
|
20241022,135900,80640149,1226,1226,1226,1226,0
|
|
20241022,135800,80640149,1226,1226,1226,1226,0
|
|
20241022,135700,80640149,1226,1226,1226,1226,0
|
|
20241022,135600,80640149,1226,1226,1226,1226,0
|
|
20241022,135500,80640149,1226,1226,1226,1226,13
|
|
20241022,135400,80624211,1227,1227,1227,1227,100
|
|
20241022,135300,80501511,1227,1226,1227,1226,49
|
|
20241022,135200,80441436,1226,1226,1226,1226,1
|
|
20241022,135100,80440210,1219,1219,1219,1219,0
|
|
20241022,135000,80440210,1219,1219,1219,1219,0
|
|
20241022,134900,80440210,1219,1223,1223,1219,394
|
|
20241022,134800,79959794,1227,1227,1227,1227,0
|
|
20241022,134700,79959794,1227,1227,1227,1227,0
|
|
20241022,134600,79959794,1227,1227,1227,1227,0
|
|
20241022,134500,79959794,1227,1227,1227,1227,0
|
|
20241022,134400,79959794,1227,1227,1227,1227,4
|
|
20241022,134300,79954886,1227,1227,1227,1227,0
|
|
20241022,134200,79954886,1227,1227,1227,1227,60
|
|
20241022,134100,79881266,1228,1228,1228,1228,0
|
|
20241022,134000,79881266,1228,1222,1228,1222,513
|
|
20241022,133900,79254305,1227,1227,1227,1227,0
|
|
20241022,133800,79254305,1227,1227,1227,1227,0
|
|
20241022,133700,79254305,1227,1227,1227,1227,0
|
|
20241022,133600,79254305,1227,1227,1227,1227,1
|
|
20241022,133500,79253078,1221,1221,1221,1221,0
|
|
20241022,133400,79253078,1221,1221,1221,1221,0
|
|
20241022,133300,79253078,1221,1221,1221,1221,0
|
|
20241022,133200,79253078,1221,1221,1221,1221,0
|
|
20241022,133100,79253078,1221,1221,1221,1221,0
|
|
20241022,133000,79253078,1221,1221,1221,1221,0
|
|
20241022,132900,79253078,1221,1221,1221,1221,0
|
|
20241022,132800,79253078,1221,1221,1221,1221,366
|
|
20241022,132700,78806192,1221,1225,1225,1221,634
|
|
20241022,132600,78031254,1225,1225,1225,1225,0
|
|
20241022,132500,78031254,1225,1225,1225,1225,0
|
|
20241022,132400,78031254,1225,1225,1225,1225,5
|
|
20241022,132300,78025129,1228,1228,1228,1228,50
|
|
20241022,132200,77963729,1228,1228,1228,1228,0
|
|
20241022,132100,77963729,1228,1228,1228,1228,0
|
|
20241022,132000,77963729,1228,1228,1228,1228,0
|
|
20241022,131900,77963729,1228,1228,1228,1228,0
|
|
20241022,131800,77963729,1228,1228,1228,1228,0
|
|
20241022,131700,77963729,1228,1228,1228,1228,0
|
|
20241022,131600,77963729,1228,1228,1228,1228,0
|
|
20241022,131500,77963729,1228,1228,1228,1228,0
|
|
20241022,131400,77963729,1228,1228,1228,1228,0
|
|
20241022,131300,77963729,1228,1228,1228,1228,0
|
|
20241022,131200,77963729,1228,1228,1228,1228,0
|
|
20241022,131100,77963729,1228,1228,1228,1228,0
|
|
20241022,131000,77963729,1228,1228,1228,1228,0
|
|
20241022,130900,77963729,1228,1228,1228,1228,0
|
|
20241022,130800,77963729,1228,1228,1228,1228,0
|
|
20241022,130700,77963729,1228,1228,1228,1228,10
|
|
20241022,130600,77951449,1228,1228,1228,1228,2000
|
|
20241022,130500,75495449,1228,1228,1228,1228,0
|
|
20241022,130400,75495449,1228,1228,1228,1228,0
|
|
20241022,130300,75495449,1228,1228,1228,1228,226
|
|
20241022,130200,75217921,1228,1228,1228,1228,1
|
|
20241022,130100,75216693,1228,1228,1228,1228,0
|
|
20241022,130000,75216693,1228,1228,1228,1228,0
|
|
20241022,125900,75216693,1228,1228,1228,1228,0
|
|
20241022,125800,75216693,1228,1228,1228,1228,1
|
|
20241022,125700,75215465,1228,1228,1228,1228,4
|
|
20241022,125600,75210553,1228,1228,1228,1228,0
|
|
20241022,125500,75210553,1228,1228,1228,1228,0
|
|
20241022,125400,75210553,1228,1228,1228,1228,0
|
|
20241022,125300,75210553,1228,1228,1228,1228,0
|
|
20241022,125200,75210553,1228,1228,1228,1228,0
|
|
20241022,125100,75210553,1228,1228,1228,1228,0
|
|
20241022,125000,75210553,1228,1228,1228,1228,0
|
|
20241022,124900,75210553,1228,1228,1228,1228,0
|
|
20241022,124800,75210553,1228,1228,1228,1228,50
|
|
20241022,124700,75149153,1228,1228,1228,1228,0
|
|
20241022,124600,75149153,1228,1228,1228,1228,3
|
|
20241022,124500,75145469,1228,1228,1228,1228,0
|
|
20241022,124400,75145469,1228,1228,1228,1228,0
|
|
20241022,124300,75145469,1228,1228,1228,1228,6
|
|
20241022,124200,75138101,1229,1229,1229,1229,0
|
|
20241022,124100,75138101,1229,1229,1229,1229,0
|
|
20241022,124000,75138101,1229,1229,1229,1229,0
|
|
20241022,123900,75138101,1229,1229,1229,1229,0
|
|
20241022,123800,75138101,1229,1229,1229,1229,190
|
|
20241022,123700,74904591,1229,1229,1229,1229,0
|
|
20241022,123600,74904591,1229,1229,1229,1229,0
|
|
20241022,123500,74904591,1229,1229,1229,1229,0
|
|
20241022,123400,74904591,1229,1229,1229,1229,42
|
|
20241022,123300,74852973,1228,1228,1228,1228,0
|
|
20241022,123200,74852973,1228,1228,1228,1228,0
|
|
20241022,123100,74852973,1228,1228,1228,1228,0
|
|
20241022,123000,74852973,1228,1228,1228,1228,1000
|
|
20241022,122900,73624973,1227,1227,1227,1227,0
|
|
20241022,122800,73624973,1227,1227,1227,1227,0
|
|
20241022,122700,73624973,1227,1226,1227,1226,750
|
|
20241022,122600,72705357,1227,1227,1227,1227,0
|
|
20241022,122500,72705357,1227,1227,1227,1227,0
|
|
20241022,122400,72705357,1227,1227,1227,1227,0
|
|
20241022,122300,72705357,1227,1227,1227,1227,0
|
|
20241022,122200,72705357,1227,1227,1227,1227,0
|
|
20241022,122100,72705357,1227,1227,1227,1227,0
|
|
20241022,122000,72705357,1227,1227,1227,1227,0
|
|
20241022,121900,72705357,1227,1227,1227,1227,0
|
|
20241022,121800,72705357,1227,1227,1227,1227,0
|
|
20241022,121700,72705357,1227,1227,1227,1227,0
|
|
20241022,121600,72705357,1227,1227,1227,1227,0
|
|
20241022,121500,72705357,1227,1227,1227,1227,50
|
|
20241022,121400,72644007,1227,1227,1227,1227,213
|
|
20241022,121300,72382656,1227,1227,1227,1227,0
|
|
20241022,121200,72382656,1227,1227,1227,1227,0
|
|
20241022,121100,72382656,1227,1227,1227,1227,1
|
|
20241022,121000,72381429,1225,1225,1225,1225,88
|
|
20241022,120900,72273629,1224,1223,1224,1223,1804
|
|
20241022,120800,70065534,1220,1220,1220,1220,1000
|
|
20241022,120700,68845534,1219,1219,1219,1219,0
|
|
20241022,120600,68845534,1219,1219,1219,1219,0
|
|
20241022,120500,68845534,1219,1219,1219,1219,0
|
|
20241022,120400,68845534,1219,1219,1219,1219,225
|
|
20241022,120300,68571259,1220,1220,1220,1220,0
|
|
20241022,120200,68571259,1220,1220,1220,1220,0
|
|
20241022,120100,68571259,1220,1220,1220,1220,0
|
|
20241022,120000,68571259,1220,1220,1220,1220,252
|
|
20241022,115900,68263819,1221,1221,1221,1221,0
|
|
20241022,115800,68263819,1221,1221,1221,1221,49
|
|
20241022,115700,68203990,1224,1224,1224,1224,0
|
|
20241022,115600,68203990,1224,1224,1224,1224,0
|
|
20241022,115500,68203990,1224,1224,1224,1224,0
|
|
20241022,115400,68203990,1224,1224,1224,1224,0
|
|
20241022,115300,68203990,1224,1224,1224,1224,0
|
|
20241022,115200,68203990,1224,1224,1224,1224,1
|
|
20241022,115100,68202766,1221,1221,1221,1221,0
|
|
20241022,115000,68202766,1221,1221,1221,1221,0
|
|
20241022,114900,68202766,1221,1223,1223,1221,232
|
|
20241022,114800,67919044,1224,1224,1224,1224,0
|
|
20241022,114700,67919044,1224,1224,1224,1224,0
|
|
20241022,114600,67919044,1224,1224,1224,1224,0
|
|
20241022,114500,67919044,1224,1224,1224,1224,0
|
|
20241022,114400,67919044,1224,1224,1224,1224,0
|
|
20241022,114300,67919044,1224,1224,1224,1224,1
|
|
20241022,114200,67917820,1223,1223,1223,1223,6
|
|
20241022,114100,67910482,1224,1224,1224,1224,0
|
|
20241022,114000,67910482,1224,1224,1224,1224,0
|
|
20241022,113900,67910482,1224,1224,1224,1224,0
|
|
20241022,113800,67910482,1224,1224,1224,1224,50
|
|
20241022,113700,67849282,1224,1224,1224,1224,0
|
|
20241022,113600,67849282,1224,1224,1224,1224,0
|
|
20241022,113500,67849282,1224,1224,1224,1224,0
|
|
20241022,113400,67849282,1224,1224,1224,1224,0
|
|
20241022,113300,67849282,1224,1224,1224,1224,0
|
|
20241022,113200,67849282,1224,1224,1224,1224,1
|
|
20241022,113100,67848058,1222,1222,1222,1222,0
|
|
20241022,113000,67848058,1222,1222,1222,1222,0
|
|
20241022,112900,67848058,1222,1222,1222,1222,622
|
|
20241022,112800,67087974,1222,1222,1222,1222,2
|
|
20241022,112700,67085530,1222,1222,1222,1222,0
|
|
20241022,112600,67085530,1222,1222,1222,1222,0
|
|
20241022,112500,67085530,1222,1222,1222,1222,1
|
|
20241022,112400,67084308,1220,1220,1220,1220,0
|
|
20241022,112300,67084308,1220,1220,1220,1220,1577
|
|
20241022,112200,65160368,1220,1220,1220,1220,0
|
|
20241022,112100,65160368,1220,1220,1220,1220,0
|
|
20241022,112000,65160368,1220,1220,1220,1220,0
|
|
20241022,111900,65160368,1220,1220,1220,1220,0
|
|
20241022,111800,65160368,1220,1220,1220,1220,222
|
|
20241022,111700,64889528,1222,1222,1222,1222,0
|
|
20241022,111600,64889528,1222,1222,1222,1222,20
|
|
20241022,111500,64865088,1222,1222,1222,1222,0
|
|
20241022,111400,64865088,1222,1222,1222,1222,5
|
|
20241022,111300,64858978,1222,1222,1222,1222,0
|
|
20241022,111200,64858978,1222,1222,1222,1222,0
|
|
20241022,111100,64858978,1222,1222,1222,1222,0
|
|
20241022,111000,64858978,1222,1222,1222,1222,0
|
|
20241022,110900,64858978,1222,1222,1222,1222,5
|
|
20241022,110800,64852868,1222,1224,1224,1216,2073
|
|
20241022,110700,62330123,1221,1223,1223,1221,346
|
|
20241022,110600,61907289,1224,1224,1224,1224,10
|
|
20241022,110500,61895049,1224,1224,1224,1224,0
|
|
20241022,110400,61895049,1224,1224,1224,1224,0
|
|
20241022,110300,61895049,1224,1224,1224,1224,0
|
|
20241022,110200,61895049,1224,1224,1224,1224,1
|
|
20241022,110100,61893825,1223,1223,1223,1223,0
|
|
20241022,110000,61893825,1223,1223,1223,1223,0
|
|
20241022,105900,61893825,1223,1223,1223,1223,0
|
|
20241022,105800,61893825,1223,1223,1223,1223,0
|
|
20241022,105700,61893825,1223,1223,1223,1223,0
|
|
20241022,105600,61893825,1223,1223,1223,1223,101
|
|
20241022,105500,61770302,1223,1223,1223,1223,0
|
|
20241022,105400,61770302,1223,1223,1223,1223,57
|
|
20241022,105300,61700591,1224,1224,1224,1224,0
|
|
20241022,105200,61700591,1224,1224,1224,1224,0
|
|
20241022,105100,61700591,1224,1224,1224,1224,0
|
|
20241022,105000,61700591,1224,1223,1224,1223,12
|
|
20241022,104900,61685914,1224,1224,1224,1224,0
|
|
20241022,104800,61685914,1224,1224,1224,1224,0
|
|
20241022,104700,61685914,1224,1224,1224,1224,0
|
|
20241022,104600,61685914,1224,1224,1224,1224,0
|
|
20241022,104500,61685914,1224,1224,1224,1224,0
|
|
20241022,104400,61685914,1224,1224,1224,1224,0
|
|
20241022,104300,61685914,1224,1224,1224,1224,100
|
|
20241022,104200,61563514,1224,1224,1224,1224,0
|
|
20241022,104100,61563514,1224,1224,1224,1224,1
|
|
20241022,104000,61562290,1216,1216,1216,1216,0
|
|
20241022,103900,61562290,1216,1216,1216,1216,0
|
|
20241022,103800,61562290,1216,1216,1216,1216,0
|
|
20241022,103700,61562290,1216,1221,1221,1216,1000
|
|
20241022,103600,60345336,1224,1224,1224,1224,0
|
|
20241022,103500,60345336,1224,1224,1224,1224,0
|
|
20241022,103400,60345336,1224,1224,1224,1224,4
|
|
20241022,103300,60340440,1226,1226,1226,1226,0
|
|
20241022,103200,60340440,1226,1226,1226,1226,100
|
|
20241022,103100,60217840,1226,1226,1226,1226,400
|
|
20241022,103000,59727440,1225,1225,1225,1225,0
|
|
20241022,102900,59727440,1225,1225,1225,1225,489
|
|
20241022,102800,59128415,1224,1224,1224,1224,0
|
|
20241022,102700,59128415,1224,1224,1224,1224,0
|
|
20241022,102600,59128415,1224,1217,1224,1216,306
|
|
20241022,102500,58755853,1220,1220,1220,1220,0
|
|
20241022,102400,58755853,1220,1220,1220,1220,3891
|
|
20241022,102300,54008833,1220,1220,1220,1220,1
|
|
20241022,102200,54007613,1214,1219,1220,1214,465
|
|
20241022,102100,53443017,1220,1220,1220,1220,1000
|
|
20241022,102000,52223017,1220,1221,1221,1220,651
|
|
20241022,101900,51428792,1222,1223,1224,1222,46
|
|
20241022,101800,51372571,1224,1224,1224,1214,1004
|
|
20241022,101700,50153527,1221,1221,1221,1221,15
|
|
20241022,101600,50135212,1220,1220,1220,1220,19
|
|
20241022,101500,50112032,1219,1219,1219,1219,10
|
|
20241022,101400,50099842,1219,1219,1219,1219,1596
|
|
20241022,101300,48154318,1221,1221,1221,1221,1
|
|
20241022,101200,48153097,1213,1215,1224,1213,302
|
|
20241022,101100,47786462,1215,1225,1225,1215,1073
|
|
20241022,101000,46481750,1224,1226,1226,1224,2
|
|
20241022,100900,46479300,1224,1223,1224,1223,29
|
|
20241022,100800,46443832,1223,1220,1223,1220,101
|
|
20241022,100700,46320609,1216,1216,1216,1216,83
|
|
20241022,100600,46219681,1219,1219,1219,1219,0
|
|
20241022,100500,46219681,1219,1219,1219,1219,0
|
|
20241022,100400,46219681,1219,1219,1219,1215,116
|
|
20241022,100300,46078677,1219,1217,1219,1215,757
|
|
20241022,100200,45158738,1219,1220,1220,1216,4016
|
|
20241022,100100,40275219,1220,1215,1220,1215,1025
|
|
20241022,100000,39029754,1224,1224,1224,1224,0
|
|
20241022,095900,39029754,1224,1224,1224,1224,0
|
|
20241022,095800,39029754,1224,1219,1224,1212,3990
|
|
20241022,095700,34181464,1219,1220,1220,1219,4258
|
|
20241022,095600,28990852,1226,1226,1226,1226,0
|
|
20241022,095500,28990852,1226,1219,1226,1219,171
|
|
20241022,095400,28782396,1219,1219,1219,1219,0
|
|
20241022,095300,28782396,1219,1220,1220,1219,40
|
|
20241022,095200,28733634,1224,1224,1224,1224,0
|
|
20241022,095100,28733634,1224,1224,1224,1224,1
|
|
20241022,095000,28732410,1212,1233,1233,1212,9412
|
|
20241022,094900,17150529,1233,1233,1233,1233,1780
|
|
20241022,094800,14955789,1233,1233,1233,1233,0
|
|
20241022,094700,14955789,1233,1233,1233,1233,0
|
|
20241022,094600,14955789,1233,1234,1234,1233,1010
|
|
20241022,094500,13710159,1237,1237,1237,1237,0
|
|
20241022,094400,13710159,1237,1233,1237,1233,148
|
|
20241022,094300,13527671,1237,1237,1237,1237,102
|
|
20241022,094200,13401497,1235,1235,1235,1235,30
|
|
20241022,094100,13364447,1231,1236,1236,1231,4844
|
|
20241022,094000,7397773,1236,1241,1241,1236,1893
|
|
20241022,093900,5053088,1241,1244,1244,1241,101
|
|
20241022,093800,4927474,1251,1251,1251,1251,0
|
|
20241022,093700,4927474,1251,1251,1251,1251,1
|
|
20241022,093600,4926223,1250,1250,1250,1250,0
|
|
20241022,093500,4926223,1250,1250,1250,1250,13
|
|
20241022,093400,4909973,1250,1250,1250,1250,0
|
|
20241022,093300,4909973,1250,1250,1250,1250,5
|
|
20241022,093200,4903723,1250,1250,1250,1250,10
|
|
20241022,093100,4891223,1250,1250,1250,1250,3
|
|
20241022,093000,4887473,1249,1249,1249,1249,0
|
|
20241022,092900,4887473,1249,1249,1249,1249,0
|
|
20241022,092800,4887473,1249,1247,1249,1247,959
|
|
20241022,092700,3691399,1247,1247,1247,1247,0
|
|
20241022,092600,3691399,1247,1247,1247,1247,0
|
|
20241022,092500,3691399,1247,1247,1247,1247,0
|
|
20241022,092400,3691399,1247,1247,1247,1247,0
|
|
20241022,092300,3691399,1247,1247,1247,1247,0
|
|
20241022,092200,3691399,1247,1247,1247,1247,0
|
|
20241022,092100,3691399,1247,1247,1247,1247,1
|
|
20241022,092000,3690152,1241,1241,1241,1241,2
|
|
20241022,091900,3687670,1240,1240,1240,1240,0
|
|
20241022,091800,3687670,1240,1240,1240,1240,1
|
|
20241022,091700,3686430,1248,1248,1249,1248,73
|
|
20241022,091600,3595263,1248,1248,1248,1248,63
|
|
20241022,091500,3516639,1250,1250,1250,1250,0
|
|
20241022,091400,3516639,1250,1250,1250,1250,0
|
|
20241022,091300,3516639,1250,1250,1250,1250,1
|
|
20241022,091200,3515389,1239,1239,1239,1239,0
|
|
20241022,091100,3515389,1239,1239,1239,1239,0
|
|
20241022,091000,3515389,1239,1241,1241,1239,494
|
|
20241022,090900,2903316,1250,1250,1250,1250,0
|
|
20241022,090800,2903316,1250,1250,1250,1250,0
|
|
20241022,090700,2903316,1250,1242,1250,1239,100
|
|
20241022,090600,2779308,1251,1251,1251,1251,0
|
|
20241022,090500,2779308,1251,1251,1251,1251,0
|
|
20241022,090400,2779308,1251,1251,1251,1251,30
|
|
20241022,090300,2741778,1252,1252,1252,1252,0
|
|
20241022,090200,2741778,1252,1252,1252,1252,0
|
|
20241022,090100,2741778,1252,1250,1252,1240,1009
|
|
20241022,090000,1480626,1250,1239,1250,1239,1195
|