608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,190500,237194010,1221,1221,1221,1221,6450
|
|
20241022,190400,237194010,1221,1221,1221,1221,0
|
|
20241022,190300,237194010,1221,1221,1221,1221,0
|
|
20241022,190200,237194010,1221,1221,1221,1221,0
|
|
20241022,190100,237194010,1221,1221,1221,1221,0
|
|
20241022,190000,237194010,1221,1221,1221,1221,0
|
|
20241022,185900,237194010,1221,1221,1221,1221,0
|
|
20241022,185800,237194010,1221,1221,1221,1221,0
|
|
20241022,185700,237194010,1221,1221,1221,1221,0
|
|
20241022,185600,237194010,1221,1221,1221,1221,0
|
|
20241022,185500,237194010,1221,1221,1221,1221,0
|
|
20241022,185400,237194010,1221,1221,1221,1221,0
|
|
20241022,185300,237194010,1221,1221,1221,1221,0
|
|
20241022,185200,237194010,1221,1221,1221,1221,0
|
|
20241022,185100,237194010,1221,1221,1221,1221,0
|
|
20241022,185000,237194010,1221,1221,1221,1221,0
|
|
20241022,184900,237194010,1221,1221,1221,1221,0
|
|
20241022,184800,237194010,1221,1221,1221,1221,0
|
|
20241022,184700,237194010,1221,1221,1221,1221,0
|
|
20241022,184600,237194010,1221,1221,1221,1221,0
|
|
20241022,184500,237194010,1221,1221,1221,1221,0
|
|
20241022,184400,237194010,1221,1221,1221,1221,0
|
|
20241022,184300,237194010,1221,1221,1221,1221,0
|
|
20241022,184200,237194010,1221,1221,1221,1221,0
|
|
20241022,184100,237194010,1221,1221,1221,1221,0
|
|
20241022,184000,237194010,1221,1221,1221,1221,0
|
|
20241022,183900,237194010,1221,1221,1221,1221,0
|
|
20241022,183800,237194010,1221,1221,1221,1221,0
|
|
20241022,183700,237194010,1221,1221,1221,1221,0
|
|
20241022,183600,237194010,1221,1221,1221,1221,0
|
|
20241022,183500,237194010,1221,1221,1221,1221,6450
|
|
20241022,183400,237194010,1221,1221,1221,1221,0
|
|
20241022,183300,237194010,1221,1221,1221,1221,0
|
|
20241022,183200,237194010,1221,1221,1221,1221,0
|
|
20241022,183100,237194010,1221,1221,1221,1221,0
|
|
20241022,183000,237194010,1221,1221,1221,1221,0
|
|
20241022,182900,237194010,1221,1221,1221,1221,0
|
|
20241022,182800,237194010,1221,1221,1221,1221,0
|
|
20241022,182700,237194010,1221,1221,1221,1221,0
|
|
20241022,182600,237194010,1221,1221,1221,1221,0
|
|
20241022,182500,237194010,1221,1221,1221,1221,0
|
|
20241022,182400,237194010,1221,1221,1221,1221,0
|
|
20241022,182300,237194010,1221,1221,1221,1221,0
|
|
20241022,182200,237194010,1221,1221,1221,1221,0
|
|
20241022,182100,237194010,1221,1221,1221,1221,0
|
|
20241022,182000,237194010,1221,1221,1221,1221,0
|
|
20241022,181900,237194010,1221,1221,1221,1221,0
|
|
20241022,181800,237194010,1221,1221,1221,1221,0
|
|
20241022,181700,237194010,1221,1221,1221,1221,0
|
|
20241022,181600,237194010,1221,1221,1221,1221,0
|
|
20241022,181500,237194010,1221,1221,1221,1221,0
|
|
20241022,181400,237194010,1221,1221,1221,1221,0
|
|
20241022,181300,237194010,1221,1221,1221,1221,0
|
|
20241022,181200,237194010,1221,1221,1221,1221,0
|
|
20241022,181100,237194010,1221,1221,1221,1221,0
|
|
20241022,181000,237194010,1221,1221,1221,1221,0
|
|
20241022,180900,237194010,1221,1221,1221,1221,0
|
|
20241022,180800,237194010,1221,1221,1221,1221,0
|
|
20241022,180700,237194010,1221,1221,1221,1221,0
|
|
20241022,180600,237194010,1221,1221,1221,1221,0
|
|
20241022,180500,237194010,1221,1221,1221,1221,6450
|
|
20241022,180400,237194010,1221,1221,1221,1221,0
|
|
20241022,180300,237194010,1221,1221,1221,1221,0
|
|
20241022,180200,237194010,1221,1221,1221,1221,0
|
|
20241022,180100,237194010,1221,1221,1221,1221,0
|
|
20241022,180000,237194010,1221,1221,1221,1221,0
|
|
20241022,175900,237194010,1221,1221,1221,1221,0
|
|
20241022,175800,237194010,1221,1221,1221,1221,0
|
|
20241022,175700,237194010,1221,1221,1221,1221,0
|
|
20241022,175600,237194010,1221,1221,1221,1221,0
|
|
20241022,175500,237194010,1221,1221,1221,1221,0
|
|
20241022,175400,237194010,1221,1221,1221,1221,0
|
|
20241022,175300,237194010,1221,1221,1221,1221,0
|
|
20241022,175200,237194010,1221,1221,1221,1221,0
|
|
20241022,175100,237194010,1221,1221,1221,1221,0
|
|
20241022,175000,237194010,1221,1221,1221,1221,0
|
|
20241022,174900,237194010,1221,1221,1221,1221,0
|
|
20241022,174800,237194010,1221,1221,1221,1221,0
|
|
20241022,174700,237194010,1221,1221,1221,1221,0
|
|
20241022,174600,237194010,1221,1221,1221,1221,0
|
|
20241022,174500,237194010,1221,1221,1221,1221,0
|
|
20241022,174400,237194010,1221,1221,1221,1221,0
|
|
20241022,174300,237194010,1221,1221,1221,1221,0
|
|
20241022,174200,237194010,1221,1221,1221,1221,0
|
|
20241022,174100,237194010,1221,1221,1221,1221,0
|
|
20241022,174000,237194010,1221,1221,1221,1221,0
|
|
20241022,173900,237194010,1221,1221,1221,1221,0
|
|
20241022,173800,237194010,1221,1221,1221,1221,0
|
|
20241022,173700,237194010,1221,1221,1221,1221,0
|
|
20241022,173600,237194010,1221,1221,1221,1221,0
|
|
20241022,173500,237194010,1221,1221,1221,1221,6450
|
|
20241022,173400,237194010,1221,1221,1221,1221,0
|
|
20241022,173300,237194010,1221,1221,1221,1221,0
|
|
20241022,173200,237194010,1221,1221,1221,1221,0
|
|
20241022,173100,237194010,1221,1221,1221,1221,0
|
|
20241022,173000,237194010,1221,1221,1221,1221,0
|
|
20241022,172900,237194010,1221,1221,1221,1221,0
|
|
20241022,172800,237194010,1221,1221,1221,1221,0
|
|
20241022,172700,237194010,1221,1221,1221,1221,0
|
|
20241022,172600,237194010,1221,1221,1221,1221,0
|
|
20241022,172500,237194010,1221,1221,1221,1221,0
|
|
20241022,172400,237194010,1221,1221,1221,1221,0
|
|
20241022,172300,237194010,1221,1221,1221,1221,0
|
|
20241022,172200,237194010,1221,1221,1221,1221,0
|
|
20241022,172100,237194010,1221,1221,1221,1221,0
|
|
20241022,172000,237194010,1221,1221,1221,1221,0
|
|
20241022,171900,237194010,1221,1221,1221,1221,0
|
|
20241022,171800,237194010,1221,1221,1221,1221,0
|
|
20241022,171700,237194010,1221,1221,1221,1221,0
|
|
20241022,171600,237194010,1221,1221,1221,1221,0
|
|
20241022,171500,237194010,1221,1221,1221,1221,0
|
|
20241022,171400,237194010,1221,1221,1221,1221,0
|
|
20241022,171300,237194010,1221,1221,1221,1221,0
|
|
20241022,171200,237194010,1221,1221,1221,1221,0
|
|
20241022,171100,237194010,1221,1221,1221,1221,0
|
|
20241022,171000,237194010,1221,1221,1221,1221,0
|
|
20241022,170900,237194010,1221,1221,1221,1221,0
|
|
20241022,170800,237194010,1221,1221,1221,1221,0
|
|
20241022,170700,237194010,1221,1221,1221,1221,0
|
|
20241022,170600,237194010,1221,1221,1221,1221,0
|
|
20241022,170500,237194010,1221,1221,1221,1221,6450
|
|
20241022,170400,237194010,1221,1221,1221,1221,0
|
|
20241022,170300,237194010,1221,1221,1221,1221,0
|
|
20241022,170200,237194010,1221,1221,1221,1221,0
|
|
20241022,170100,237194010,1221,1221,1221,1221,0
|
|
20241022,170000,237194010,1221,1221,1221,1221,0
|
|
20241022,165900,237194010,1221,1221,1221,1221,0
|
|
20241022,165800,237194010,1221,1221,1221,1221,0
|
|
20241022,165700,237194010,1221,1221,1221,1221,0
|
|
20241022,165600,237194010,1221,1221,1221,1221,0
|
|
20241022,165500,237194010,1221,1221,1221,1221,0
|
|
20241022,165400,237194010,1221,1221,1221,1221,0
|
|
20241022,165300,237194010,1221,1221,1221,1221,0
|
|
20241022,165200,237194010,1221,1221,1221,1221,0
|
|
20241022,165100,237194010,1221,1221,1221,1221,0
|
|
20241022,165000,237194010,1221,1221,1221,1221,0
|
|
20241022,164900,237194010,1221,1221,1221,1221,0
|
|
20241022,164800,237194010,1221,1221,1221,1221,0
|
|
20241022,164700,237194010,1221,1221,1221,1221,0
|
|
20241022,164600,237194010,1221,1221,1221,1221,0
|
|
20241022,164500,237194010,1221,1221,1221,1221,0
|
|
20241022,164400,237194010,1221,1221,1221,1221,0
|
|
20241022,164300,237194010,1221,1221,1221,1221,0
|
|
20241022,164200,237194010,1221,1221,1221,1221,0
|
|
20241022,164100,237194010,1221,1221,1221,1221,0
|
|
20241022,164000,237194010,1221,1221,1221,1221,0
|
|
20241022,163900,237194010,1221,1221,1221,1221,0
|
|
20241022,163800,237194010,1221,1221,1221,1221,0
|
|
20241022,163700,237194010,1221,1221,1221,1221,0
|
|
20241022,163600,237194010,1221,1221,1221,1221,0
|
|
20241022,163500,237194010,1221,1221,1221,1221,6450
|
|
20241022,163400,237194010,1221,1221,1221,1221,0
|
|
20241022,163300,237194010,1221,1221,1221,1221,0
|
|
20241022,163200,237194010,1221,1221,1221,1221,0
|
|
20241022,163100,237194010,1221,1221,1221,1221,0
|
|
20241022,163000,237194010,1221,1221,1221,1221,0
|
|
20241022,162900,237194010,1221,1221,1221,1221,0
|
|
20241022,162800,237194010,1221,1221,1221,1221,0
|
|
20241022,162700,237194010,1221,1221,1221,1221,0
|
|
20241022,162600,237194010,1221,1221,1221,1221,0
|
|
20241022,162500,237194010,1221,1221,1221,1221,0
|
|
20241022,162400,237194010,1221,1221,1221,1221,0
|
|
20241022,162300,237194010,1221,1221,1221,1221,0
|
|
20241022,162200,237194010,1221,1221,1221,1221,0
|
|
20241022,162100,237194010,1221,1221,1221,1221,0
|
|
20241022,162000,237194010,1221,1221,1221,1221,0
|
|
20241022,161900,237194010,1221,1221,1221,1221,0
|
|
20241022,161800,237194010,1221,1221,1221,1221,0
|
|
20241022,161700,237194010,1221,1221,1221,1221,0
|
|
20241022,161600,237194010,1221,1221,1221,1221,0
|
|
20241022,161500,237194010,1221,1221,1221,1221,0
|
|
20241022,161400,237194010,1221,1221,1221,1221,0
|
|
20241022,161300,237194010,1221,1221,1221,1221,0
|
|
20241022,161200,237194010,1221,1221,1221,1221,0
|
|
20241022,161100,237194010,1221,1221,1221,1221,0
|
|
20241022,161000,237194010,1221,1221,1221,1221,0
|
|
20241022,160900,237194010,1221,1221,1221,1221,0
|
|
20241022,160800,237194010,1221,1221,1221,1221,0
|
|
20241022,160700,237194010,1221,1221,1221,1221,0
|
|
20241022,160600,237194010,1221,1221,1221,1221,0
|
|
20241022,160500,237194010,1221,1221,1221,1221,6450
|
|
20241022,160400,237194010,1221,1221,1221,1221,0
|
|
20241022,160300,237194010,1221,1221,1221,1221,0
|
|
20241022,160200,237194010,1221,1221,1221,1221,0
|
|
20241022,160100,237194010,1221,1221,1221,1221,0
|
|
20241022,160000,237194010,1221,1221,1221,1221,0
|
|
20241022,155900,237194010,1221,1221,1221,1221,0
|
|
20241022,155800,237194010,1221,1221,1221,1221,0
|
|
20241022,155700,237194010,1221,1221,1221,1221,0
|
|
20241022,155600,237194010,1221,1221,1221,1221,0
|
|
20241022,155500,237194010,1221,1221,1221,1221,0
|
|
20241022,155400,237194010,1221,1221,1221,1221,0
|
|
20241022,155300,237194010,1221,1221,1221,1221,0
|
|
20241022,155200,237194010,1221,1221,1221,1221,0
|
|
20241022,155100,237194010,1221,1221,1221,1221,0
|
|
20241022,155000,237194010,1221,1221,1221,1221,0
|
|
20241022,154900,237194010,1221,1221,1221,1221,0
|
|
20241022,154800,237194010,1221,1221,1221,1221,0
|
|
20241022,154700,237194010,1221,1221,1221,1221,0
|
|
20241022,154600,237194010,1221,1221,1221,1221,0
|
|
20241022,154500,237194010,1221,1221,1221,1221,0
|
|
20241022,154400,237194010,1221,1221,1221,1221,0
|
|
20241022,154300,237194010,1221,1221,1221,1221,0
|
|
20241022,154200,237194010,1221,1221,1221,1221,0
|
|
20241022,154100,237194010,1221,1221,1221,1221,0
|
|
20241022,154000,237194010,1221,1221,1221,1221,0
|
|
20241022,153900,237194010,1221,1221,1221,1221,0
|
|
20241022,153800,237194010,1221,1221,1221,1221,0
|
|
20241022,153700,237194010,1221,1221,1221,1221,0
|
|
20241022,153600,237194010,1221,1221,1221,1221,0
|
|
20241022,153500,237194010,1221,1221,1221,1221,6450
|
|
20241022,153400,237194010,1221,1221,1221,1221,0
|
|
20241022,153300,237194010,1221,1221,1221,1221,0
|
|
20241022,153200,237194010,1221,1221,1221,1221,0
|
|
20241022,153100,237194010,1221,1221,1221,1221,0
|
|
20241022,153000,237194010,1221,1221,1221,1221,6450
|
|
20241022,152900,229318560,1216,1216,1216,1216,0
|
|
20241022,152800,229318560,1216,1216,1216,1216,0
|
|
20241022,152700,229318560,1216,1216,1216,1216,0
|
|
20241022,152600,229318560,1216,1216,1216,1216,0
|
|
20241022,152500,229318560,1216,1216,1216,1216,0
|
|
20241022,152400,229318560,1216,1216,1216,1216,0
|
|
20241022,152300,229318560,1216,1216,1216,1216,0
|
|
20241022,152200,229318560,1216,1216,1216,1216,0
|
|
20241022,152100,229318560,1216,1216,1216,1216,0
|
|
20241022,152000,229318560,1216,1216,1216,1216,0
|
|
20241022,151900,229318560,1216,1216,1216,1208,5005
|
|
20241022,151800,223263164,1216,1218,1218,1216,87
|
|
20241022,151700,223157203,1218,1221,1221,1218,81
|
|
20241022,151600,223058540,1221,1224,1224,1218,1134
|
|
20241022,151500,221674952,1211,1225,1225,1210,6029
|
|
20241022,151400,214363645,1215,1227,1227,1215,10024
|
|
20241022,151300,202142459,1224,1224,1224,1224,61
|
|
20241022,151200,202067795,1228,1228,1228,1228,0
|
|
20241022,151100,202067795,1228,1228,1228,1228,0
|
|
20241022,151000,202067795,1228,1228,1228,1228,3
|
|
20241022,150900,202064111,1228,1228,1228,1228,0
|
|
20241022,150800,202064111,1228,1228,1228,1228,0
|
|
20241022,150700,202064111,1228,1228,1228,1228,1
|
|
20241022,150600,202062883,1228,1228,1228,1228,0
|
|
20241022,150500,202062883,1228,1228,1228,1228,160
|
|
20241022,150400,201866403,1228,1228,1228,1228,15
|
|
20241022,150300,201847983,1228,1228,1228,1228,0
|
|
20241022,150200,201847983,1228,1228,1228,1228,0
|
|
20241022,150100,201847983,1228,1228,1228,1228,0
|
|
20241022,150000,201847983,1228,1228,1228,1228,50
|
|
20241022,145900,201786583,1228,1228,1228,1228,102
|
|
20241022,145800,201661327,1229,1229,1229,1229,0
|
|
20241022,145700,201661327,1229,1228,1229,1228,497
|
|
20241022,145600,201050757,1229,1228,1229,1228,72
|
|
20241022,145500,200962317,1224,1224,1224,1224,4
|
|
20241022,145400,200957421,1224,1229,1229,1224,153
|
|
20241022,145300,200769848,1229,1230,1230,1229,12
|
|
20241022,145200,200755095,1230,1230,1230,1230,0
|
|
20241022,145100,200755095,1230,1230,1230,1230,0
|
|
20241022,145000,200755095,1230,1230,1230,1230,0
|
|
20241022,144900,200755095,1230,1230,1230,1230,51
|
|
20241022,144800,200692365,1219,1229,1229,1219,10000
|
|
20241022,144700,188481548,1234,1231,1234,1231,412
|
|
20241022,144600,187974271,1229,1229,1229,1229,0
|
|
20241022,144500,187974271,1229,1229,1229,1229,10
|
|
20241022,144400,187961981,1229,1229,1229,1229,0
|
|
20241022,144300,187961981,1229,1229,1229,1229,0
|
|
20241022,144200,187961981,1229,1229,1229,1229,0
|
|
20241022,144100,187961981,1229,1230,1230,1229,342
|
|
20241022,144000,187541540,1231,1231,1231,1231,1
|
|
20241022,143900,187540309,1231,1231,1231,1231,0
|
|
20241022,143800,187540309,1231,1231,1231,1231,0
|
|
20241022,143700,187540309,1231,1231,1231,1231,0
|
|
20241022,143600,187540309,1231,1231,1231,1231,0
|
|
20241022,143500,187540309,1231,1231,1231,1231,0
|
|
20241022,143400,187540309,1231,1231,1231,1231,3
|
|
20241022,143300,187536616,1231,1231,1231,1231,0
|
|
20241022,143200,187536616,1231,1231,1231,1231,10
|
|
20241022,143100,187524306,1231,1231,1231,1231,0
|
|
20241022,143000,187524306,1231,1231,1231,1231,0
|
|
20241022,142900,187524306,1231,1231,1231,1231,0
|
|
20241022,142800,187524306,1231,1231,1231,1231,127
|
|
20241022,142700,187367969,1231,1231,1231,1231,0
|
|
20241022,142600,187367969,1231,1231,1231,1231,0
|
|
20241022,142500,187367969,1231,1231,1231,1231,0
|
|
20241022,142400,187367969,1231,1231,1231,1231,0
|
|
20241022,142300,187367969,1231,1231,1231,1231,0
|
|
20241022,142200,187367969,1231,1231,1231,1231,0
|
|
20241022,142100,187367969,1231,1231,1231,1231,0
|
|
20241022,142000,187367969,1231,1230,1231,1230,1555
|
|
20241022,141900,185453898,1230,1230,1230,1230,0
|
|
20241022,141800,185453898,1230,1230,1230,1230,23
|
|
20241022,141700,185425608,1230,1230,1230,1230,7
|
|
20241022,141600,185416998,1230,1230,1230,1230,0
|
|
20241022,141500,185416998,1230,1230,1230,1230,23
|
|
20241022,141400,185388708,1230,1230,1230,1230,13
|
|
20241022,141300,185372718,1231,1231,1231,1231,0
|
|
20241022,141200,185372718,1231,1231,1231,1231,0
|
|
20241022,141100,185372718,1231,1231,1231,1231,1
|
|
20241022,141000,185371487,1230,1230,1230,1230,1
|
|
20241022,140900,185370257,1231,1231,1231,1231,0
|
|
20241022,140800,185370257,1231,1231,1231,1231,0
|
|
20241022,140700,185370257,1231,1231,1231,1229,3
|
|
20241022,140600,185366566,1229,1229,1229,1229,0
|
|
20241022,140500,185366566,1229,1231,1231,1229,280
|
|
20241022,140400,185022387,1230,1230,1230,1230,0
|
|
20241022,140300,185022387,1230,1230,1230,1230,0
|
|
20241022,140200,185022387,1230,1230,1230,1230,30
|
|
20241022,140100,184985487,1231,1231,1231,1231,20
|
|
20241022,140000,184960867,1231,1232,1232,1231,54
|
|
20241022,135900,184894390,1232,1232,1232,1232,0
|
|
20241022,135800,184894390,1232,1232,1232,1232,0
|
|
20241022,135700,184894390,1232,1232,1232,1232,0
|
|
20241022,135600,184894390,1232,1232,1232,1232,0
|
|
20241022,135500,184894390,1232,1232,1232,1232,0
|
|
20241022,135400,184894390,1232,1232,1232,1232,0
|
|
20241022,135300,184894390,1232,1232,1232,1232,18
|
|
20241022,135200,184872214,1233,1234,1234,1233,2204
|
|
20241022,135100,182154604,1234,1234,1234,1234,10
|
|
20241022,135000,182142264,1235,1235,1235,1235,0
|
|
20241022,134900,182142264,1235,1235,1235,1235,18
|
|
20241022,134800,182120034,1235,1235,1235,1235,13
|
|
20241022,134700,182103979,1234,1234,1234,1234,0
|
|
20241022,134600,182103979,1234,1233,1234,1233,36
|
|
20241022,134500,182059573,1233,1233,1233,1233,1
|
|
20241022,134400,182058340,1233,1233,1233,1233,19
|
|
20241022,134300,182034913,1233,1233,1233,1233,0
|
|
20241022,134200,182034913,1233,1233,1233,1233,208
|
|
20241022,134100,181778449,1233,1233,1233,1233,20
|
|
20241022,134000,181753789,1233,1233,1233,1233,1
|
|
20241022,133900,181752556,1233,1233,1233,1233,637
|
|
20241022,133800,180967135,1233,1233,1233,1233,0
|
|
20241022,133700,180967135,1233,1233,1233,1233,0
|
|
20241022,133600,180967135,1233,1233,1233,1233,0
|
|
20241022,133500,180967135,1233,1233,1233,1233,2
|
|
20241022,133400,180964669,1231,1231,1231,1231,492
|
|
20241022,133300,180359017,1231,1232,1232,1231,508
|
|
20241022,133200,179733668,1233,1232,1233,1232,4
|
|
20241022,133100,179728739,1231,1230,1231,1230,45
|
|
20241022,133000,179673345,1230,1230,1230,1230,0
|
|
20241022,132900,179673345,1230,1230,1230,1230,0
|
|
20241022,132800,179673345,1230,1229,1230,1229,60
|
|
20241022,132700,179599603,1229,1229,1229,1229,1049
|
|
20241022,132600,178310382,1229,1229,1229,1229,100
|
|
20241022,132500,178187482,1229,1229,1229,1229,450
|
|
20241022,132400,177634432,1229,1229,1229,1229,301
|
|
20241022,132300,177264503,1229,1229,1229,1229,16
|
|
20241022,132200,177244839,1229,1229,1229,1229,0
|
|
20241022,132100,177244839,1229,1229,1229,1229,0
|
|
20241022,132000,177244839,1229,1229,1229,1229,3
|
|
20241022,131900,177241152,1229,1229,1229,1229,39
|
|
20241022,131800,177193221,1229,1229,1229,1229,60
|
|
20241022,131700,177119481,1227,1227,1227,1227,0
|
|
20241022,131600,177119481,1227,1227,1227,1227,604
|
|
20241022,131500,176378373,1229,1229,1229,1229,0
|
|
20241022,131400,176378373,1229,1226,1229,1226,601
|
|
20241022,131300,175640806,1229,1229,1229,1229,108
|
|
20241022,131200,175508074,1226,1226,1226,1226,276
|
|
20241022,131100,175169698,1226,1227,1227,1226,3
|
|
20241022,131000,175166019,1228,1224,1228,1220,4002
|
|
20241022,130900,170278283,1229,1229,1229,1229,1
|
|
20241022,130800,170277054,1230,1230,1230,1230,0
|
|
20241022,130700,170277054,1230,1230,1230,1230,1
|
|
20241022,130600,170275824,1223,1225,1225,1223,4020
|
|
20241022,130500,165359351,1223,1223,1223,1223,0
|
|
20241022,130400,165359351,1223,1223,1223,1223,0
|
|
20241022,130300,165359351,1223,1223,1223,1223,0
|
|
20241022,130200,165359351,1223,1226,1226,1223,1083
|
|
20241022,130100,164032879,1226,1226,1226,1226,588
|
|
20241022,130000,163311991,1225,1231,1231,1223,951
|
|
20241022,125900,162147072,1231,1231,1231,1231,0
|
|
20241022,125800,162147072,1231,1231,1231,1231,23
|
|
20241022,125700,162118759,1226,1226,1226,1226,2
|
|
20241022,125600,162116307,1226,1226,1226,1226,1
|
|
20241022,125500,162115081,1233,1233,1233,1233,0
|
|
20241022,125400,162115081,1233,1233,1233,1233,0
|
|
20241022,125300,162115081,1233,1233,1233,1233,1
|
|
20241022,125200,162113848,1233,1223,1233,1223,2
|
|
20241022,125100,162111392,1220,1227,1227,1220,10000
|
|
20241022,125000,149886251,1227,1230,1230,1227,10000
|
|
20241022,124900,137605037,1237,1237,1237,1237,0
|
|
20241022,124800,137605037,1237,1237,1237,1237,0
|
|
20241022,124700,137605037,1237,1238,1238,1237,891
|
|
20241022,124600,136502869,1238,1238,1238,1238,2
|
|
20241022,124500,136500393,1228,1240,1240,1228,10000
|
|
20241022,124400,124184429,1241,1241,1241,1241,1
|
|
20241022,124300,124183188,1241,1241,1241,1239,3375
|
|
20241022,124200,120000513,1240,1240,1240,1240,0
|
|
20241022,124100,120000513,1240,1239,1240,1239,5010
|
|
20241022,124000,113792813,1239,1237,1239,1237,5555
|
|
20241022,123900,106915535,1237,1237,1237,1237,0
|
|
20241022,123800,106915535,1237,1237,1237,1237,0
|
|
20241022,123700,106915535,1237,1237,1237,1237,1
|
|
20241022,123600,106914298,1239,1239,1239,1239,0
|
|
20241022,123500,106914298,1239,1239,1239,1239,3
|
|
20241022,123400,106910581,1239,1239,1239,1239,0
|
|
20241022,123300,106910581,1239,1239,1239,1239,0
|
|
20241022,123200,106910581,1239,1239,1239,1239,0
|
|
20241022,123100,106910581,1239,1239,1239,1239,10
|
|
20241022,123000,106898191,1239,1239,1239,1239,24
|
|
20241022,122900,106868455,1239,1239,1239,1239,0
|
|
20241022,122800,106868455,1239,1239,1239,1239,1
|
|
20241022,122700,106867216,1234,1234,1234,1234,0
|
|
20241022,122600,106867216,1234,1234,1234,1234,0
|
|
20241022,122500,106867216,1234,1237,1237,1234,501
|
|
20241022,122400,106247482,1239,1234,1239,1234,2
|
|
20241022,122300,106245009,1239,1239,1239,1239,108
|
|
20241022,122200,106111197,1233,1233,1233,1233,0
|
|
20241022,122100,106111197,1233,1233,1233,1233,2000
|
|
20241022,122000,103645197,1233,1233,1233,1233,0
|
|
20241022,121900,103645197,1233,1233,1233,1233,0
|
|
20241022,121800,103645197,1233,1233,1233,1233,0
|
|
20241022,121700,103645197,1233,1239,1239,1233,2
|
|
20241022,121600,103642725,1233,1233,1233,1233,7
|
|
20241022,121500,103634094,1239,1239,1239,1239,1
|
|
20241022,121400,103632855,1233,1233,1233,1233,1
|
|
20241022,121300,103631622,1239,1239,1239,1239,0
|
|
20241022,121200,103631622,1239,1239,1239,1239,0
|
|
20241022,121100,103631622,1239,1239,1239,1239,0
|
|
20241022,121000,103631622,1239,1239,1239,1239,0
|
|
20241022,120900,103631622,1239,1239,1239,1239,0
|
|
20241022,120800,103631622,1239,1239,1239,1239,0
|
|
20241022,120700,103631622,1239,1238,1239,1238,818
|
|
20241022,120600,102618161,1231,1231,1231,1231,0
|
|
20241022,120500,102618161,1231,1231,1231,1231,0
|
|
20241022,120400,102618161,1231,1231,1231,1231,0
|
|
20241022,120300,102618161,1231,1231,1231,1231,0
|
|
20241022,120200,102618161,1231,1231,1231,1231,0
|
|
20241022,120100,102618161,1231,1241,1241,1231,10000
|
|
20241022,120000,90259916,1249,1249,1249,1249,0
|
|
20241022,115900,90259916,1249,1249,1249,1249,1
|
|
20241022,115800,90258667,1242,1242,1242,1242,0
|
|
20241022,115700,90258667,1242,1242,1242,1242,0
|
|
20241022,115600,90258667,1242,1242,1242,1242,0
|
|
20241022,115500,90258667,1242,1242,1242,1242,662
|
|
20241022,115400,89436463,1242,1242,1242,1242,338
|
|
20241022,115300,89016667,1236,1236,1236,1236,499
|
|
20241022,115200,88399903,1235,1236,1236,1235,365
|
|
20241022,115100,87949127,1236,1236,1236,1236,125
|
|
20241022,115000,87794627,1236,1236,1236,1236,706
|
|
20241022,114900,86922011,1236,1241,1241,1236,720
|
|
20241022,114800,86031851,1242,1242,1242,1242,0
|
|
20241022,114700,86031851,1242,1242,1242,1242,632
|
|
20241022,114600,85246907,1242,1242,1242,1242,0
|
|
20241022,114500,85246907,1242,1242,1242,1242,0
|
|
20241022,114400,85246907,1242,1242,1242,1242,0
|
|
20241022,114300,85246907,1242,1242,1242,1242,0
|
|
20241022,114200,85246907,1242,1242,1242,1242,1
|
|
20241022,114100,85245665,1242,1242,1242,1242,0
|
|
20241022,114000,85245665,1242,1236,1242,1236,2
|
|
20241022,113900,85243187,1242,1236,1242,1236,13
|
|
20241022,113800,85227113,1236,1234,1236,1232,2325
|
|
20241022,113700,82357365,1223,1238,1238,1223,10000
|
|
20241022,113600,70050297,1236,1236,1236,1236,0
|
|
20241022,113500,70050297,1236,1236,1236,1236,11
|
|
20241022,113400,70036701,1236,1245,1245,1234,5572
|
|
20241022,113300,63144036,1239,1249,1249,1239,5323
|
|
20241022,113200,56526865,1252,1249,1252,1249,2828
|
|
20241022,113100,52994690,1247,1247,1247,1247,0
|
|
20241022,113000,52994690,1247,1247,1247,1247,0
|
|
20241022,112900,52994690,1247,1247,1247,1247,0
|
|
20241022,112800,52994690,1247,1247,1247,1247,0
|
|
20241022,112700,52994690,1247,1247,1247,1247,0
|
|
20241022,112600,52994690,1247,1247,1247,1247,0
|
|
20241022,112500,52994690,1247,1247,1247,1247,0
|
|
20241022,112400,52994690,1247,1250,1250,1247,1542
|
|
20241022,112300,51070106,1250,1250,1250,1250,0
|
|
20241022,112200,51070106,1250,1250,1250,1250,0
|
|
20241022,112100,51070106,1250,1250,1250,1250,0
|
|
20241022,112000,51070106,1250,1250,1250,1250,0
|
|
20241022,111900,51070106,1250,1250,1250,1250,0
|
|
20241022,111800,51070106,1250,1250,1250,1250,0
|
|
20241022,111700,51070106,1250,1250,1250,1250,3
|
|
20241022,111600,51066356,1249,1249,1249,1249,0
|
|
20241022,111500,51066356,1249,1249,1249,1249,0
|
|
20241022,111400,51066356,1249,1249,1249,1249,0
|
|
20241022,111300,51066356,1249,1249,1249,1249,0
|
|
20241022,111200,51066356,1249,1249,1249,1249,0
|
|
20241022,111100,51066356,1249,1253,1253,1249,3
|
|
20241022,111000,51062601,1253,1253,1253,1253,0
|
|
20241022,110900,51062601,1253,1253,1253,1253,0
|
|
20241022,110800,51062601,1253,1253,1253,1253,3
|
|
20241022,110700,51058842,1253,1253,1253,1253,1
|
|
20241022,110600,51057589,1253,1253,1253,1253,2
|
|
20241022,110500,51055083,1253,1253,1253,1250,223
|
|
20241022,110400,50776324,1249,1253,1253,1249,691
|
|
20241022,110300,49912458,1254,1256,1256,1254,54
|
|
20241022,110200,49844688,1256,1256,1256,1256,0
|
|
20241022,110100,49844688,1256,1256,1256,1256,2003
|
|
20241022,110000,47328920,1256,1256,1256,1256,17
|
|
20241022,105900,47307568,1256,1256,1256,1256,0
|
|
20241022,105800,47307568,1256,1256,1256,1256,3
|
|
20241022,105700,47303800,1258,1258,1258,1258,0
|
|
20241022,105600,47303800,1258,1258,1258,1258,0
|
|
20241022,105500,47303800,1258,1258,1258,1258,0
|
|
20241022,105400,47303800,1258,1258,1258,1258,0
|
|
20241022,105300,47303800,1258,1258,1258,1258,0
|
|
20241022,105200,47303800,1258,1258,1258,1258,0
|
|
20241022,105100,47303800,1258,1258,1258,1258,0
|
|
20241022,105000,47303800,1258,1258,1258,1258,0
|
|
20241022,104900,47303800,1258,1258,1258,1258,80
|
|
20241022,104800,47203160,1259,1259,1259,1259,0
|
|
20241022,104700,47203160,1259,1259,1259,1259,1
|
|
20241022,104600,47201901,1248,1248,1248,1248,2092
|
|
20241022,104500,44591085,1248,1260,1260,1247,8236
|
|
20241022,104400,34298156,1260,1260,1260,1260,0
|
|
20241022,104300,34298156,1260,1260,1260,1260,0
|
|
20241022,104200,34298156,1260,1260,1260,1260,88
|
|
20241022,104100,34187276,1258,1258,1258,1258,98
|
|
20241022,104000,34063992,1259,1259,1260,1259,902
|
|
20241022,103900,32928363,1260,1260,1260,1260,0
|
|
20241022,103800,32928363,1260,1260,1260,1260,0
|
|
20241022,103700,32928363,1260,1260,1260,1260,0
|
|
20241022,103600,32928363,1260,1260,1260,1260,10
|
|
20241022,103500,32915763,1260,1259,1260,1259,6
|
|
20241022,103400,32908207,1259,1259,1259,1259,38
|
|
20241022,103300,32860365,1259,1259,1259,1259,16
|
|
20241022,103200,32840221,1259,1259,1259,1259,419
|
|
20241022,103100,32312700,1259,1259,1259,1259,166
|
|
20241022,103000,32103706,1260,1261,1261,1260,470
|
|
20241022,102900,31511383,1264,1264,1264,1261,456
|
|
20241022,102800,30936199,1264,1264,1264,1264,22
|
|
20241022,102700,30908391,1265,1264,1265,1264,80
|
|
20241022,102600,30807241,1265,1265,1265,1265,0
|
|
20241022,102500,30807241,1265,1265,1265,1265,0
|
|
20241022,102400,30807241,1265,1265,1265,1265,4
|
|
20241022,102300,30802181,1270,1270,1270,1270,0
|
|
20241022,102200,30802181,1270,1270,1270,1270,0
|
|
20241022,102100,30802181,1270,1270,1270,1270,0
|
|
20241022,102000,30802181,1270,1270,1270,1270,0
|
|
20241022,101900,30802181,1270,1270,1270,1270,0
|
|
20241022,101800,30802181,1270,1270,1270,1270,0
|
|
20241022,101700,30802181,1270,1270,1270,1270,0
|
|
20241022,101600,30802181,1270,1270,1270,1270,0
|
|
20241022,101500,30802181,1270,1270,1270,1270,0
|
|
20241022,101400,30802181,1270,1270,1270,1270,0
|
|
20241022,101300,30802181,1270,1270,1270,1270,0
|
|
20241022,101200,30802181,1270,1270,1270,1270,7
|
|
20241022,101100,30793291,1266,1265,1266,1265,452
|
|
20241022,101000,30221259,1265,1265,1265,1265,117
|
|
20241022,100900,30073254,1259,1276,1276,1259,10001
|
|
20241022,100800,17440394,1276,1276,1276,1276,0
|
|
20241022,100700,17440394,1276,1276,1276,1276,0
|
|
20241022,100600,17440394,1276,1276,1276,1276,0
|
|
20241022,100500,17440394,1276,1276,1276,1276,1
|
|
20241022,100400,17439118,1267,1269,1269,1267,171
|
|
20241022,100300,17222294,1267,1268,1268,1267,1770
|
|
20241022,100200,14979700,1267,1267,1267,1267,275
|
|
20241022,100100,14631275,1267,1269,1269,1267,139
|
|
20241022,100000,14455106,1269,1269,1269,1269,55
|
|
20241022,095900,14385311,1270,1270,1270,1268,332
|
|
20241022,095800,13963675,1271,1272,1272,1271,8
|
|
20241022,095700,13953502,1271,1271,1271,1271,0
|
|
20241022,095600,13953502,1271,1271,1271,1271,0
|
|
20241022,095500,13953502,1271,1271,1271,1271,27
|
|
20241022,095400,13919185,1271,1271,1271,1271,39
|
|
20241022,095300,13869616,1271,1271,1271,1271,0
|
|
20241022,095200,13869616,1271,1268,1271,1268,2
|
|
20241022,095100,13867077,1268,1268,1268,1268,0
|
|
20241022,095000,13867077,1268,1268,1268,1268,88
|
|
20241022,094900,13755493,1269,1269,1269,1269,0
|
|
20241022,094800,13755493,1269,1269,1269,1269,88
|
|
20241022,094700,13643821,1270,1270,1270,1270,20
|
|
20241022,094600,13618421,1270,1270,1270,1270,337
|
|
20241022,094500,13190431,1271,1271,1271,1271,10
|
|
20241022,094400,13177721,1271,1271,1271,1271,15
|
|
20241022,094300,13158656,1271,1271,1271,1271,151
|
|
20241022,094200,12966735,1274,1274,1274,1274,100
|
|
20241022,094100,12839335,1274,1274,1274,1274,0
|
|
20241022,094000,12839335,1274,1274,1274,1274,430
|
|
20241022,093900,12291515,1274,1274,1274,1274,5
|
|
20241022,093800,12285145,1274,1274,1274,1274,1
|
|
20241022,093700,12283871,1270,1270,1270,1270,1067
|
|
20241022,093600,10928781,1270,1270,1270,1270,0
|
|
20241022,093500,10928781,1270,1273,1273,1270,633
|
|
20241022,093400,10124477,1274,1274,1274,1274,11
|
|
20241022,093300,10110463,1274,1275,1275,1274,309
|
|
20241022,093200,9716796,1275,1275,1275,1275,120
|
|
20241022,093100,9563796,1278,1278,1278,1278,1
|
|
20241022,093000,9562518,1275,1275,1275,1275,0
|
|
20241022,092900,9562518,1275,1275,1275,1275,0
|
|
20241022,092800,9562518,1275,1275,1275,1275,0
|
|
20241022,092700,9562518,1275,1275,1275,1275,0
|
|
20241022,092600,9562518,1275,1275,1275,1275,0
|
|
20241022,092500,9562518,1275,1275,1275,1275,0
|
|
20241022,092400,9562518,1275,1275,1275,1275,406
|
|
20241022,092300,9044868,1279,1279,1279,1279,0
|
|
20241022,092200,9044868,1279,1279,1279,1279,0
|
|
20241022,092100,9044868,1279,1279,1279,1279,0
|
|
20241022,092000,9044868,1279,1279,1279,1279,50
|
|
20241022,091900,8980918,1279,1279,1279,1279,0
|
|
20241022,091800,8980918,1279,1279,1279,1279,0
|
|
20241022,091700,8980918,1279,1279,1279,1279,0
|
|
20241022,091600,8980918,1279,1279,1279,1279,0
|
|
20241022,091500,8980918,1279,1279,1279,1279,0
|
|
20241022,091400,8980918,1279,1279,1279,1279,1
|
|
20241022,091300,8979639,1279,1279,1279,1279,0
|
|
20241022,091200,8979639,1279,1275,1279,1260,208
|
|
20241022,091100,8714101,1275,1275,1275,1275,0
|
|
20241022,091000,8714101,1275,1279,1279,1275,544
|
|
20241022,090900,8020345,1280,1280,1280,1280,1
|
|
20241022,090800,8019065,1276,1276,1276,1276,1151
|
|
20241022,090700,6550389,1276,1281,1281,1276,2080
|
|
20241022,090600,3886919,1280,1283,1283,1280,4
|
|
20241022,090500,3881793,1280,1283,1283,1280,2
|
|
20241022,090400,3879230,1279,1279,1279,1279,225
|
|
20241022,090300,3591455,1279,1279,1279,1279,0
|
|
20241022,090200,3591455,1279,1279,1279,1279,2
|
|
20241022,090100,3588897,1279,1279,1279,1279,273
|
|
20241022,090000,3239730,1278,1278,1278,1278,2535
|