607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190400,103409890,1204,1204,1204,1204,1354
|
|
20241024,190300,103409890,1204,1204,1204,1204,0
|
|
20241024,190200,103409890,1204,1204,1204,1204,0
|
|
20241024,190100,103409890,1204,1204,1204,1204,0
|
|
20241024,190000,103409890,1204,1204,1204,1204,0
|
|
20241024,185900,103409890,1204,1204,1204,1204,0
|
|
20241024,185800,103409890,1204,1204,1204,1204,0
|
|
20241024,185700,103409890,1204,1204,1204,1204,0
|
|
20241024,185600,103409890,1204,1204,1204,1204,0
|
|
20241024,185500,103409890,1204,1204,1204,1204,0
|
|
20241024,185400,103409890,1204,1204,1204,1204,0
|
|
20241024,185300,103409890,1204,1204,1204,1204,0
|
|
20241024,185200,103409890,1204,1204,1204,1204,0
|
|
20241024,185100,103409890,1204,1204,1204,1204,0
|
|
20241024,185000,103409890,1204,1204,1204,1204,0
|
|
20241024,184900,103409890,1204,1204,1204,1204,0
|
|
20241024,184800,103409890,1204,1204,1204,1204,0
|
|
20241024,184700,103409890,1204,1204,1204,1204,0
|
|
20241024,184600,103409890,1204,1204,1204,1204,0
|
|
20241024,184500,103409890,1204,1204,1204,1204,0
|
|
20241024,184400,103409890,1204,1204,1204,1204,0
|
|
20241024,184300,103409890,1204,1204,1204,1204,0
|
|
20241024,184200,103409890,1204,1204,1204,1204,0
|
|
20241024,184100,103409890,1204,1204,1204,1204,0
|
|
20241024,184000,103409890,1204,1204,1204,1204,0
|
|
20241024,183900,103409890,1204,1204,1204,1204,0
|
|
20241024,183800,103409890,1204,1204,1204,1204,0
|
|
20241024,183700,103409890,1204,1204,1204,1204,0
|
|
20241024,183600,103409890,1204,1204,1204,1204,0
|
|
20241024,183500,103409890,1204,1204,1204,1204,0
|
|
20241024,183400,103409890,1204,1204,1204,1204,1354
|
|
20241024,183300,103409890,1204,1204,1204,1204,0
|
|
20241024,183200,103409890,1204,1204,1204,1204,0
|
|
20241024,183100,103409890,1204,1204,1204,1204,0
|
|
20241024,183000,103409890,1204,1204,1204,1204,0
|
|
20241024,182900,103409890,1204,1204,1204,1204,0
|
|
20241024,182800,103409890,1204,1204,1204,1204,0
|
|
20241024,182700,103409890,1204,1204,1204,1204,0
|
|
20241024,182600,103409890,1204,1204,1204,1204,0
|
|
20241024,182500,103409890,1204,1204,1204,1204,0
|
|
20241024,182400,103409890,1204,1204,1204,1204,0
|
|
20241024,182300,103409890,1204,1204,1204,1204,0
|
|
20241024,182200,103409890,1204,1204,1204,1204,0
|
|
20241024,182100,103409890,1204,1204,1204,1204,0
|
|
20241024,182000,103409890,1204,1204,1204,1204,0
|
|
20241024,181900,103409890,1204,1204,1204,1204,0
|
|
20241024,181800,103409890,1204,1204,1204,1204,0
|
|
20241024,181700,103409890,1204,1204,1204,1204,0
|
|
20241024,181600,103409890,1204,1204,1204,1204,0
|
|
20241024,181500,103409890,1204,1204,1204,1204,0
|
|
20241024,181400,103409890,1204,1204,1204,1204,0
|
|
20241024,181300,103409890,1204,1204,1204,1204,0
|
|
20241024,181200,103409890,1204,1204,1204,1204,0
|
|
20241024,181100,103409890,1204,1204,1204,1204,0
|
|
20241024,181000,103409890,1204,1204,1204,1204,0
|
|
20241024,180900,103409890,1204,1204,1204,1204,0
|
|
20241024,180800,103409890,1204,1204,1204,1204,0
|
|
20241024,180700,103409890,1204,1204,1204,1204,0
|
|
20241024,180600,103409890,1204,1204,1204,1204,0
|
|
20241024,180500,103409890,1204,1204,1204,1204,0
|
|
20241024,180400,103409890,1204,1204,1204,1204,1354
|
|
20241024,180300,103409890,1204,1204,1204,1204,0
|
|
20241024,180200,103409890,1204,1204,1204,1204,0
|
|
20241024,180100,103409890,1204,1204,1204,1204,0
|
|
20241024,180000,103409890,1204,1204,1204,1204,0
|
|
20241024,175900,103409890,1204,1204,1204,1204,0
|
|
20241024,175800,103409890,1204,1204,1204,1204,0
|
|
20241024,175700,103409890,1204,1204,1204,1204,0
|
|
20241024,175600,103409890,1204,1204,1204,1204,0
|
|
20241024,175500,103409890,1204,1204,1204,1204,0
|
|
20241024,175400,103409890,1204,1204,1204,1204,0
|
|
20241024,175300,103409890,1204,1204,1204,1204,0
|
|
20241024,175200,103409890,1204,1204,1204,1204,0
|
|
20241024,175100,103409890,1204,1204,1204,1204,0
|
|
20241024,175000,103409890,1204,1204,1204,1204,0
|
|
20241024,174900,103409890,1204,1204,1204,1204,0
|
|
20241024,174800,103409890,1204,1204,1204,1204,0
|
|
20241024,174700,103409890,1204,1204,1204,1204,0
|
|
20241024,174600,103409890,1204,1204,1204,1204,0
|
|
20241024,174500,103409890,1204,1204,1204,1204,0
|
|
20241024,174400,103409890,1204,1204,1204,1204,0
|
|
20241024,174300,103409890,1204,1204,1204,1204,0
|
|
20241024,174200,103409890,1204,1204,1204,1204,0
|
|
20241024,174100,103409890,1204,1204,1204,1204,0
|
|
20241024,174000,103409890,1204,1204,1204,1204,0
|
|
20241024,173900,103409890,1204,1204,1204,1204,0
|
|
20241024,173800,103409890,1204,1204,1204,1204,0
|
|
20241024,173700,103409890,1204,1204,1204,1204,0
|
|
20241024,173600,103409890,1204,1204,1204,1204,0
|
|
20241024,173500,103409890,1204,1204,1204,1204,0
|
|
20241024,173400,103409890,1204,1204,1204,1204,1354
|
|
20241024,173300,103409890,1204,1204,1204,1204,0
|
|
20241024,173200,103409890,1204,1204,1204,1204,0
|
|
20241024,173100,103409890,1204,1204,1204,1204,0
|
|
20241024,173000,103409890,1204,1204,1204,1204,0
|
|
20241024,172900,103409890,1204,1204,1204,1204,0
|
|
20241024,172800,103409890,1204,1204,1204,1204,0
|
|
20241024,172700,103409890,1204,1204,1204,1204,0
|
|
20241024,172600,103409890,1204,1204,1204,1204,0
|
|
20241024,172500,103409890,1204,1204,1204,1204,0
|
|
20241024,172400,103409890,1204,1204,1204,1204,0
|
|
20241024,172300,103409890,1204,1204,1204,1204,0
|
|
20241024,172200,103409890,1204,1204,1204,1204,0
|
|
20241024,172100,103409890,1204,1204,1204,1204,0
|
|
20241024,172000,103409890,1204,1204,1204,1204,0
|
|
20241024,171900,103409890,1204,1204,1204,1204,0
|
|
20241024,171800,103409890,1204,1204,1204,1204,0
|
|
20241024,171700,103409890,1204,1204,1204,1204,0
|
|
20241024,171600,103409890,1204,1204,1204,1204,0
|
|
20241024,171500,103409890,1204,1204,1204,1204,0
|
|
20241024,171400,103409890,1204,1204,1204,1204,0
|
|
20241024,171300,103409890,1204,1204,1204,1204,0
|
|
20241024,171200,103409890,1204,1204,1204,1204,0
|
|
20241024,171100,103409890,1204,1204,1204,1204,0
|
|
20241024,171000,103409890,1204,1204,1204,1204,0
|
|
20241024,170900,103409890,1204,1204,1204,1204,0
|
|
20241024,170800,103409890,1204,1204,1204,1204,0
|
|
20241024,170700,103409890,1204,1204,1204,1204,0
|
|
20241024,170600,103409890,1204,1204,1204,1204,0
|
|
20241024,170500,103409890,1204,1204,1204,1204,0
|
|
20241024,170400,103409890,1204,1204,1204,1204,1354
|
|
20241024,170300,103409890,1204,1204,1204,1204,0
|
|
20241024,170200,103409890,1204,1204,1204,1204,0
|
|
20241024,170100,103409890,1204,1204,1204,1204,0
|
|
20241024,170000,103409890,1204,1204,1204,1204,0
|
|
20241024,165900,103409890,1204,1204,1204,1204,0
|
|
20241024,165800,103409890,1204,1204,1204,1204,0
|
|
20241024,165700,103409890,1204,1204,1204,1204,0
|
|
20241024,165600,103409890,1204,1204,1204,1204,0
|
|
20241024,165500,103409890,1204,1204,1204,1204,0
|
|
20241024,165400,103409890,1204,1204,1204,1204,0
|
|
20241024,165300,103409890,1204,1204,1204,1204,0
|
|
20241024,165200,103409890,1204,1204,1204,1204,0
|
|
20241024,165100,103409890,1204,1204,1204,1204,0
|
|
20241024,165000,103409890,1204,1204,1204,1204,0
|
|
20241024,164900,103409890,1204,1204,1204,1204,0
|
|
20241024,164800,103409890,1204,1204,1204,1204,0
|
|
20241024,164700,103409890,1204,1204,1204,1204,0
|
|
20241024,164600,103409890,1204,1204,1204,1204,0
|
|
20241024,164500,103409890,1204,1204,1204,1204,0
|
|
20241024,164400,103409890,1204,1204,1204,1204,0
|
|
20241024,164300,103409890,1204,1204,1204,1204,0
|
|
20241024,164200,103409890,1204,1204,1204,1204,0
|
|
20241024,164100,103409890,1204,1204,1204,1204,0
|
|
20241024,164000,103409890,1204,1204,1204,1204,0
|
|
20241024,163900,103409890,1204,1204,1204,1204,0
|
|
20241024,163800,103409890,1204,1204,1204,1204,0
|
|
20241024,163700,103409890,1204,1204,1204,1204,0
|
|
20241024,163600,103409890,1204,1204,1204,1204,0
|
|
20241024,163500,103409890,1204,1204,1204,1204,0
|
|
20241024,163400,103409890,1204,1204,1204,1204,1354
|
|
20241024,163300,103409890,1204,1204,1204,1204,0
|
|
20241024,163200,103409890,1204,1204,1204,1204,0
|
|
20241024,163100,103409890,1204,1204,1204,1204,0
|
|
20241024,163000,103409890,1204,1204,1204,1204,0
|
|
20241024,162900,103409890,1204,1204,1204,1204,0
|
|
20241024,162800,103409890,1204,1204,1204,1204,0
|
|
20241024,162700,103409890,1204,1204,1204,1204,0
|
|
20241024,162600,103409890,1204,1204,1204,1204,0
|
|
20241024,162500,103409890,1204,1204,1204,1204,0
|
|
20241024,162400,103409890,1204,1204,1204,1204,0
|
|
20241024,162300,103409890,1204,1204,1204,1204,0
|
|
20241024,162200,103409890,1204,1204,1204,1204,0
|
|
20241024,162100,103409890,1204,1204,1204,1204,0
|
|
20241024,162000,103409890,1204,1204,1204,1204,0
|
|
20241024,161900,103409890,1204,1204,1204,1204,0
|
|
20241024,161800,103409890,1204,1204,1204,1204,0
|
|
20241024,161700,103409890,1204,1204,1204,1204,0
|
|
20241024,161600,103409890,1204,1204,1204,1204,0
|
|
20241024,161500,103409890,1204,1204,1204,1204,0
|
|
20241024,161400,103409890,1204,1204,1204,1204,0
|
|
20241024,161300,103409890,1204,1204,1204,1204,0
|
|
20241024,161200,103409890,1204,1204,1204,1204,0
|
|
20241024,161100,103409890,1204,1204,1204,1204,0
|
|
20241024,161000,103409890,1204,1204,1204,1204,0
|
|
20241024,160900,103409890,1204,1204,1204,1204,0
|
|
20241024,160800,103409890,1204,1204,1204,1204,0
|
|
20241024,160700,103409890,1204,1204,1204,1204,0
|
|
20241024,160600,103409890,1204,1204,1204,1204,0
|
|
20241024,160500,103409890,1204,1204,1204,1204,0
|
|
20241024,160400,103409890,1204,1204,1204,1204,1354
|
|
20241024,160300,103409890,1204,1204,1204,1204,0
|
|
20241024,160200,103409890,1204,1204,1204,1204,0
|
|
20241024,160100,103409890,1204,1204,1204,1204,0
|
|
20241024,160000,103409890,1204,1204,1204,1204,0
|
|
20241024,155900,103409890,1204,1204,1204,1204,0
|
|
20241024,155800,103409890,1204,1204,1204,1204,0
|
|
20241024,155700,103409890,1204,1204,1204,1204,0
|
|
20241024,155600,103409890,1204,1204,1204,1204,0
|
|
20241024,155500,103409890,1204,1204,1204,1204,0
|
|
20241024,155400,103409890,1204,1204,1204,1204,0
|
|
20241024,155300,103409890,1204,1204,1204,1204,0
|
|
20241024,155200,103409890,1204,1204,1204,1204,0
|
|
20241024,155100,103409890,1204,1204,1204,1204,0
|
|
20241024,155000,103409890,1204,1204,1204,1204,0
|
|
20241024,154900,103409890,1204,1204,1204,1204,0
|
|
20241024,154800,103409890,1204,1204,1204,1204,0
|
|
20241024,154700,103409890,1204,1204,1204,1204,0
|
|
20241024,154600,103409890,1204,1204,1204,1204,0
|
|
20241024,154500,103409890,1204,1204,1204,1204,0
|
|
20241024,154400,103409890,1204,1204,1204,1204,0
|
|
20241024,154300,103409890,1204,1204,1204,1204,0
|
|
20241024,154200,103409890,1204,1204,1204,1204,0
|
|
20241024,154100,103409890,1204,1204,1204,1204,0
|
|
20241024,154000,103409890,1204,1204,1204,1204,0
|
|
20241024,153900,103409890,1204,1204,1204,1204,0
|
|
20241024,153800,103409890,1204,1204,1204,1204,0
|
|
20241024,153700,103409890,1204,1204,1204,1204,0
|
|
20241024,153600,103409890,1204,1204,1204,1204,0
|
|
20241024,153500,103409890,1204,1204,1204,1204,0
|
|
20241024,153400,103409890,1204,1204,1204,1204,1354
|
|
20241024,153300,103409890,1204,1204,1204,1204,0
|
|
20241024,153200,103409890,1204,1204,1204,1204,0
|
|
20241024,153100,103409890,1204,1204,1204,1204,0
|
|
20241024,153000,103409890,1204,1204,1204,1204,1354
|
|
20241024,152900,101779674,1209,1209,1209,1209,0
|
|
20241024,152800,101779674,1209,1209,1209,1209,0
|
|
20241024,152700,101779674,1209,1209,1209,1209,0
|
|
20241024,152600,101779674,1209,1209,1209,1209,0
|
|
20241024,152500,101779674,1209,1209,1209,1209,0
|
|
20241024,152400,101779674,1209,1209,1209,1209,0
|
|
20241024,152300,101779674,1209,1209,1209,1209,0
|
|
20241024,152200,101779674,1209,1209,1209,1209,0
|
|
20241024,152100,101779674,1209,1209,1209,1209,0
|
|
20241024,152000,101779674,1209,1209,1209,1209,0
|
|
20241024,151900,101779674,1209,1209,1209,1209,18
|
|
20241024,151800,101757912,1202,1204,1204,1202,269
|
|
20241024,151700,101434520,1209,1209,1209,1209,0
|
|
20241024,151600,101434520,1209,1208,1209,1208,1730
|
|
20241024,151500,99344450,1209,1204,1209,1204,572
|
|
20241024,151400,98653676,1204,1204,1204,1204,34
|
|
20241024,151300,98612740,1204,1204,1204,1204,109
|
|
20241024,151200,98481504,1204,1204,1204,1204,0
|
|
20241024,151100,98481504,1204,1204,1204,1204,374
|
|
20241024,151000,98031208,1204,1206,1206,1204,43
|
|
20241024,150900,97979400,1206,1206,1206,1206,0
|
|
20241024,150800,97979400,1206,1206,1206,1206,4
|
|
20241024,150700,97974576,1209,1209,1209,1209,0
|
|
20241024,150600,97974576,1209,1209,1209,1209,615
|
|
20241024,150500,97231041,1209,1205,1209,1205,18
|
|
20241024,150400,97209304,1205,1205,1205,1205,50
|
|
20241024,150300,97149054,1205,1205,1205,1205,0
|
|
20241024,150200,97149054,1205,1205,1205,1205,0
|
|
20241024,150100,97149054,1205,1205,1205,1205,0
|
|
20241024,150000,97149054,1205,1205,1205,1202,150
|
|
20241024,145900,96968328,1205,1205,1205,1202,796
|
|
20241024,145800,96011120,1207,1207,1207,1207,0
|
|
20241024,145700,96011120,1207,1207,1207,1207,0
|
|
20241024,145600,96011120,1207,1207,1207,1207,60
|
|
20241024,145500,95938700,1202,1202,1202,1202,0
|
|
20241024,145400,95938700,1202,1202,1202,1202,0
|
|
20241024,145300,95938700,1202,1202,1202,1202,0
|
|
20241024,145200,95938700,1202,1202,1202,1202,0
|
|
20241024,145100,95938700,1202,1202,1202,1202,0
|
|
20241024,145000,95938700,1202,1202,1202,1202,0
|
|
20241024,144900,95938700,1202,1202,1202,1202,0
|
|
20241024,144800,95938700,1202,1203,1203,1202,612
|
|
20241024,144700,95203027,1202,1202,1202,1202,0
|
|
20241024,144600,95203027,1202,1203,1203,1202,2524
|
|
20241024,144500,92168624,1202,1202,1202,1202,0
|
|
20241024,144400,92168624,1202,1202,1202,1202,0
|
|
20241024,144300,92168624,1202,1204,1204,1202,1401
|
|
20241024,144200,90484533,1210,1210,1210,1210,0
|
|
20241024,144100,90484533,1210,1210,1210,1210,0
|
|
20241024,144000,90484533,1210,1210,1210,1210,0
|
|
20241024,143900,90484533,1210,1210,1210,1210,0
|
|
20241024,143800,90484533,1210,1210,1210,1210,253
|
|
20241024,143700,90178403,1210,1210,1210,1210,0
|
|
20241024,143600,90178403,1210,1210,1210,1210,1
|
|
20241024,143500,90177193,1202,1207,1207,1202,1051
|
|
20241024,143400,88912440,1208,1208,1208,1208,8
|
|
20241024,143300,88902776,1208,1208,1208,1208,0
|
|
20241024,143200,88902776,1208,1210,1210,1208,221
|
|
20241024,143100,88635705,1209,1209,1209,1209,0
|
|
20241024,143000,88635705,1209,1209,1209,1209,57
|
|
20241024,142900,88566792,1208,1208,1208,1208,0
|
|
20241024,142800,88566792,1208,1208,1208,1208,0
|
|
20241024,142700,88566792,1208,1208,1208,1208,0
|
|
20241024,142600,88566792,1208,1208,1208,1208,0
|
|
20241024,142500,88566792,1208,1208,1208,1208,0
|
|
20241024,142400,88566792,1208,1208,1208,1208,0
|
|
20241024,142300,88566792,1208,1208,1208,1208,0
|
|
20241024,142200,88566792,1208,1209,1209,1208,348
|
|
20241024,142100,88146067,1209,1209,1209,1209,485
|
|
20241024,142000,87559702,1207,1207,1207,1207,0
|
|
20241024,141900,87559702,1207,1207,1207,1207,2
|
|
20241024,141800,87557288,1208,1208,1209,1208,4
|
|
20241024,141700,87552455,1209,1209,1209,1209,1
|
|
20241024,141600,87551246,1199,1207,1207,1199,13697
|
|
20241024,141500,71097457,1209,1209,1209,1209,0
|
|
20241024,141400,71097457,1209,1209,1209,1209,0
|
|
20241024,141300,71097457,1209,1210,1210,1209,262
|
|
20241024,141200,70780670,1212,1212,1212,1212,0
|
|
20241024,141100,70780670,1212,1212,1212,1212,1
|
|
20241024,141000,70779458,1212,1212,1212,1212,0
|
|
20241024,140900,70779458,1212,1212,1212,1212,0
|
|
20241024,140800,70779458,1212,1212,1212,1212,0
|
|
20241024,140700,70779458,1212,1212,1212,1212,1
|
|
20241024,140600,70778246,1210,1210,1210,1210,0
|
|
20241024,140500,70778246,1210,1210,1210,1210,0
|
|
20241024,140400,70778246,1210,1210,1210,1210,0
|
|
20241024,140300,70778246,1210,1210,1210,1210,0
|
|
20241024,140200,70778246,1210,1212,1212,1210,1326
|
|
20241024,140100,69173766,1210,1211,1211,1210,22
|
|
20241024,140000,69147136,1212,1212,1212,1212,10
|
|
20241024,135900,69135016,1211,1211,1211,1211,0
|
|
20241024,135800,69135016,1211,1211,1211,1211,0
|
|
20241024,135700,69135016,1211,1211,1211,1211,60
|
|
20241024,135600,69062356,1211,1211,1211,1211,0
|
|
20241024,135500,69062356,1211,1211,1211,1211,0
|
|
20241024,135400,69062356,1211,1211,1211,1211,1
|
|
20241024,135300,69061145,1213,1213,1213,1213,0
|
|
20241024,135200,69061145,1213,1213,1213,1213,24
|
|
20241024,135100,69032033,1213,1213,1213,1213,0
|
|
20241024,135000,69032033,1213,1213,1213,1213,1
|
|
20241024,134900,69030820,1213,1213,1213,1213,1
|
|
20241024,134800,69029607,1206,1206,1206,1206,0
|
|
20241024,134700,69029607,1206,1206,1206,1206,68
|
|
20241024,134600,68947599,1206,1211,1211,1202,9521
|
|
20241024,134500,57482328,1215,1215,1215,1215,0
|
|
20241024,134400,57482328,1215,1215,1215,1215,0
|
|
20241024,134300,57482328,1215,1215,1215,1215,2
|
|
20241024,134200,57479898,1216,1216,1216,1216,0
|
|
20241024,134100,57479898,1216,1216,1216,1216,2
|
|
20241024,134000,57477466,1210,1210,1210,1210,0
|
|
20241024,133900,57477466,1210,1211,1211,1210,3000
|
|
20241024,133800,53845317,1220,1220,1220,1220,1
|
|
20241024,133700,53844097,1208,1221,1221,1208,10000
|
|
20241024,133600,41727049,1221,1221,1221,1221,0
|
|
20241024,133500,41727049,1221,1222,1222,1221,260
|
|
20241024,133400,41409557,1224,1224,1224,1224,0
|
|
20241024,133300,41409557,1224,1224,1224,1224,98
|
|
20241024,133200,41289605,1221,1221,1221,1221,0
|
|
20241024,133100,41289605,1221,1221,1221,1221,0
|
|
20241024,133000,41289605,1221,1221,1221,1221,0
|
|
20241024,132900,41289605,1221,1221,1221,1221,0
|
|
20241024,132800,41289605,1221,1221,1221,1221,34
|
|
20241024,132700,41248091,1227,1227,1227,1227,0
|
|
20241024,132600,41248091,1227,1227,1227,1227,0
|
|
20241024,132500,41248091,1227,1227,1227,1227,0
|
|
20241024,132400,41248091,1227,1227,1227,1227,0
|
|
20241024,132300,41248091,1227,1227,1227,1227,0
|
|
20241024,132200,41248091,1227,1227,1227,1227,0
|
|
20241024,132100,41248091,1227,1227,1227,1227,0
|
|
20241024,132000,41248091,1227,1227,1227,1227,0
|
|
20241024,131900,41248091,1227,1220,1227,1220,1594
|
|
20241024,131800,39303404,1220,1220,1220,1220,0
|
|
20241024,131700,39303404,1220,1222,1222,1220,2500
|
|
20241024,131600,36251262,1222,1222,1222,1222,0
|
|
20241024,131500,36251262,1222,1225,1225,1222,500
|
|
20241024,131400,35639701,1223,1223,1223,1223,0
|
|
20241024,131300,35639701,1223,1223,1223,1223,0
|
|
20241024,131200,35639701,1223,1223,1223,1223,0
|
|
20241024,131100,35639701,1223,1223,1223,1223,0
|
|
20241024,131000,35639701,1223,1223,1223,1223,0
|
|
20241024,130900,35639701,1223,1223,1223,1223,0
|
|
20241024,130800,35639701,1223,1224,1224,1223,108
|
|
20241024,130700,35507586,1223,1223,1223,1223,0
|
|
20241024,130600,35507586,1223,1223,1223,1223,0
|
|
20241024,130500,35507586,1223,1223,1223,1223,0
|
|
20241024,130400,35507586,1223,1226,1226,1223,2000
|
|
20241024,130300,33061158,1227,1227,1227,1227,0
|
|
20241024,130200,33061158,1227,1227,1227,1227,0
|
|
20241024,130100,33061158,1227,1227,1227,1227,6
|
|
20241024,130000,33053796,1224,1224,1224,1224,0
|
|
20241024,125900,33053796,1224,1226,1226,1224,300
|
|
20241024,125800,32686481,1227,1227,1227,1227,15
|
|
20241024,125700,32668076,1227,1227,1227,1227,14
|
|
20241024,125600,32650898,1227,1227,1227,1227,14
|
|
20241024,125500,32633720,1227,1227,1227,1227,14
|
|
20241024,125400,32616542,1227,1227,1227,1227,14
|
|
20241024,125300,32599364,1227,1227,1227,1227,14
|
|
20241024,125200,32582186,1227,1227,1227,1227,0
|
|
20241024,125100,32582186,1227,1227,1227,1227,100
|
|
20241024,125000,32459486,1227,1227,1227,1227,14
|
|
20241024,124900,32442308,1227,1227,1227,1227,0
|
|
20241024,124800,32442308,1227,1227,1227,1227,0
|
|
20241024,124700,32442308,1227,1227,1227,1227,14
|
|
20241024,124600,32425130,1227,1226,1227,1226,1709
|
|
20241024,124500,30328194,1226,1226,1226,1226,4
|
|
20241024,124400,30323290,1226,1226,1226,1226,0
|
|
20241024,124300,30323290,1226,1226,1226,1226,17
|
|
20241024,124200,30302448,1226,1226,1226,1226,0
|
|
20241024,124100,30302448,1226,1226,1226,1226,0
|
|
20241024,124000,30302448,1226,1226,1226,1226,0
|
|
20241024,123900,30302448,1226,1226,1226,1226,4
|
|
20241024,123800,30297544,1226,1226,1226,1226,0
|
|
20241024,123700,30297544,1226,1226,1226,1226,0
|
|
20241024,123600,30297544,1226,1226,1226,1226,0
|
|
20241024,123500,30297544,1226,1226,1226,1226,0
|
|
20241024,123400,30297544,1226,1226,1226,1226,0
|
|
20241024,123300,30297544,1226,1226,1226,1226,0
|
|
20241024,123200,30297544,1226,1227,1227,1226,468
|
|
20241024,123100,29723676,1227,1227,1227,1227,18
|
|
20241024,123000,29701590,1227,1227,1227,1227,0
|
|
20241024,122900,29701590,1227,1227,1227,1227,0
|
|
20241024,122800,29701590,1227,1227,1227,1227,17
|
|
20241024,122700,29680731,1227,1227,1227,1227,0
|
|
20241024,122600,29680731,1227,1227,1227,1227,17
|
|
20241024,122500,29659872,1227,1227,1227,1227,0
|
|
20241024,122400,29659872,1227,1227,1227,1227,0
|
|
20241024,122300,29659872,1227,1227,1227,1227,0
|
|
20241024,122200,29659872,1227,1227,1227,1227,0
|
|
20241024,122100,29659872,1227,1227,1227,1227,0
|
|
20241024,122000,29659872,1227,1227,1227,1227,0
|
|
20241024,121900,29659872,1227,1227,1227,1227,0
|
|
20241024,121800,29659872,1227,1227,1227,1227,0
|
|
20241024,121700,29659872,1227,1227,1227,1227,0
|
|
20241024,121600,29659872,1227,1227,1227,1227,1
|
|
20241024,121500,29658645,1225,1225,1225,1225,0
|
|
20241024,121400,29658645,1225,1225,1225,1225,0
|
|
20241024,121300,29658645,1225,1225,1225,1225,0
|
|
20241024,121200,29658645,1225,1225,1225,1225,0
|
|
20241024,121100,29658645,1225,1226,1226,1225,645
|
|
20241024,121000,28868195,1227,1227,1227,1227,17
|
|
20241024,120900,28847336,1227,1227,1227,1227,0
|
|
20241024,120800,28847336,1227,1227,1227,1227,5
|
|
20241024,120700,28841201,1227,1227,1227,1227,0
|
|
20241024,120600,28841201,1227,1227,1227,1227,34
|
|
20241024,120500,28799483,1225,1225,1225,1225,0
|
|
20241024,120400,28799483,1225,1225,1225,1225,0
|
|
20241024,120300,28799483,1225,1225,1225,1225,0
|
|
20241024,120200,28799483,1225,1225,1225,1225,0
|
|
20241024,120100,28799483,1225,1225,1225,1225,491
|
|
20241024,120000,28198008,1225,1225,1225,1225,0
|
|
20241024,115900,28198008,1225,1225,1225,1225,0
|
|
20241024,115800,28198008,1225,1225,1225,1225,0
|
|
20241024,115700,28198008,1225,1225,1225,1225,0
|
|
20241024,115600,28198008,1225,1225,1225,1225,0
|
|
20241024,115500,28198008,1225,1225,1225,1225,17
|
|
20241024,115400,28177183,1225,1225,1225,1225,0
|
|
20241024,115300,28177183,1225,1225,1225,1225,0
|
|
20241024,115200,28177183,1225,1225,1225,1225,0
|
|
20241024,115100,28177183,1225,1224,1225,1224,1007
|
|
20241024,115000,26943622,1224,1224,1224,1224,99
|
|
20241024,114900,26822446,1224,1224,1224,1224,98
|
|
20241024,114800,26702494,1224,1224,1224,1224,17
|
|
20241024,114700,26681686,1224,1224,1224,1224,0
|
|
20241024,114600,26681686,1224,1224,1224,1224,17
|
|
20241024,114500,26660878,1224,1224,1224,1224,18
|
|
20241024,114400,26638846,1224,1224,1224,1224,0
|
|
20241024,114300,26638846,1224,1224,1224,1224,18
|
|
20241024,114200,26616814,1224,1224,1224,1224,18
|
|
20241024,114100,26594782,1224,1224,1224,1224,0
|
|
20241024,114000,26594782,1224,1224,1224,1224,18
|
|
20241024,113900,26572750,1224,1224,1224,1224,0
|
|
20241024,113800,26572750,1224,1224,1224,1224,1
|
|
20241024,113700,26571526,1222,1222,1222,1222,0
|
|
20241024,113600,26571526,1222,1222,1222,1222,115
|
|
20241024,113500,26430996,1222,1222,1222,1222,0
|
|
20241024,113400,26430996,1222,1222,1222,1222,9
|
|
20241024,113300,26419998,1222,1222,1222,1222,0
|
|
20241024,113200,26419998,1222,1222,1222,1222,0
|
|
20241024,113100,26419998,1222,1222,1222,1222,0
|
|
20241024,113000,26419998,1222,1220,1222,1220,2374
|
|
20241024,112900,23519030,1220,1220,1220,1220,0
|
|
20241024,112800,23519030,1220,1220,1220,1220,0
|
|
20241024,112700,23519030,1220,1220,1220,1220,1
|
|
20241024,112600,23517810,1216,1216,1216,1216,5
|
|
20241024,112500,23511730,1220,1220,1220,1220,0
|
|
20241024,112400,23511730,1220,1220,1220,1220,0
|
|
20241024,112300,23511730,1220,1220,1220,1220,0
|
|
20241024,112200,23511730,1220,1222,1222,1220,470
|
|
20241024,112100,22938326,1222,1222,1222,1222,0
|
|
20241024,112000,22938326,1222,1222,1222,1222,0
|
|
20241024,111900,22938326,1222,1222,1222,1222,0
|
|
20241024,111800,22938326,1222,1222,1222,1222,0
|
|
20241024,111700,22938326,1222,1222,1222,1222,0
|
|
20241024,111600,22938326,1222,1222,1222,1222,0
|
|
20241024,111500,22938326,1222,1222,1222,1222,176
|
|
20241024,111400,22723254,1222,1222,1222,1222,0
|
|
20241024,111300,22723254,1222,1222,1222,1222,24
|
|
20241024,111200,22693926,1222,1223,1223,1222,1340
|
|
20241024,111100,21055128,1224,1224,1224,1224,0
|
|
20241024,111000,21055128,1224,1224,1224,1224,0
|
|
20241024,110900,21055128,1224,1224,1224,1224,32
|
|
20241024,110800,21015960,1224,1224,1224,1224,17
|
|
20241024,110700,20995152,1224,1224,1224,1224,0
|
|
20241024,110600,20995152,1224,1224,1224,1224,0
|
|
20241024,110500,20995152,1224,1224,1224,1224,0
|
|
20241024,110400,20995152,1224,1224,1224,1224,0
|
|
20241024,110300,20995152,1224,1224,1224,1224,4
|
|
20241024,110200,20990256,1224,1224,1224,1224,2
|
|
20241024,110100,20987808,1224,1224,1224,1224,4
|
|
20241024,110000,20982912,1224,1224,1224,1224,4
|
|
20241024,105900,20978016,1224,1224,1224,1224,2
|
|
20241024,105800,20975568,1224,1224,1224,1224,7
|
|
20241024,105700,20967000,1224,1224,1224,1224,4
|
|
20241024,105600,20962104,1224,1224,1224,1224,4
|
|
20241024,105500,20957208,1224,1224,1224,1224,8
|
|
20241024,105400,20947416,1224,1224,1224,1224,397
|
|
20241024,105300,20461488,1224,1224,1224,1223,329
|
|
20241024,105200,20058800,1224,1223,1224,1223,83
|
|
20241024,105100,19957288,1223,1222,1223,1222,500
|
|
20241024,105000,19346088,1222,1222,1222,1222,200
|
|
20241024,104900,19101688,1222,1222,1222,1222,0
|
|
20241024,104800,19101688,1222,1222,1222,1222,0
|
|
20241024,104700,19101688,1222,1222,1222,1222,0
|
|
20241024,104600,19101688,1222,1222,1222,1222,1
|
|
20241024,104500,19100466,1216,1216,1216,1216,0
|
|
20241024,104400,19100466,1216,1216,1216,1216,0
|
|
20241024,104300,19100466,1216,1216,1216,1216,0
|
|
20241024,104200,19100466,1216,1216,1216,1216,0
|
|
20241024,104100,19100466,1216,1216,1216,1216,0
|
|
20241024,104000,19100466,1216,1216,1216,1216,0
|
|
20241024,103900,19100466,1216,1216,1216,1216,0
|
|
20241024,103800,19100466,1216,1216,1216,1216,0
|
|
20241024,103700,19100466,1216,1216,1216,1216,338
|
|
20241024,103600,18689458,1220,1220,1220,1220,0
|
|
20241024,103500,18689458,1220,1220,1220,1220,0
|
|
20241024,103400,18689458,1220,1220,1220,1220,0
|
|
20241024,103300,18689458,1220,1220,1220,1220,0
|
|
20241024,103200,18689458,1220,1220,1220,1220,0
|
|
20241024,103100,18689458,1220,1220,1220,1220,0
|
|
20241024,103000,18689458,1220,1222,1222,1220,2
|
|
20241024,102900,18687016,1215,1222,1222,1215,930
|
|
20241024,102800,17556383,1222,1222,1222,1222,0
|
|
20241024,102700,17556383,1222,1222,1222,1222,0
|
|
20241024,102600,17556383,1222,1222,1222,1222,0
|
|
20241024,102500,17556383,1222,1222,1222,1222,0
|
|
20241024,102400,17556383,1222,1222,1222,1222,0
|
|
20241024,102300,17556383,1222,1222,1222,1222,0
|
|
20241024,102200,17556383,1222,1222,1222,1222,0
|
|
20241024,102100,17556383,1222,1222,1222,1222,10
|
|
20241024,102000,17544163,1222,1222,1222,1222,1
|
|
20241024,101900,17542941,1207,1216,1216,1207,3000
|
|
20241024,101800,13918398,1222,1222,1222,1222,0
|
|
20241024,101700,13918398,1222,1222,1222,1222,0
|
|
20241024,101600,13918398,1222,1222,1222,1222,0
|
|
20241024,101500,13918398,1222,1222,1222,1209,2004
|
|
20241024,101400,11488666,1222,1222,1222,1222,0
|
|
20241024,101300,11488666,1222,1222,1222,1222,0
|
|
20241024,101200,11488666,1222,1222,1222,1222,7
|
|
20241024,101100,11480112,1222,1222,1222,1222,3
|
|
20241024,101000,11476446,1222,1222,1222,1222,4
|
|
20241024,100900,11471558,1222,1222,1222,1222,0
|
|
20241024,100800,11471558,1222,1222,1222,1222,0
|
|
20241024,100700,11471558,1222,1222,1222,1222,1
|
|
20241024,100600,11470336,1222,1222,1222,1222,0
|
|
20241024,100500,11470336,1222,1222,1222,1222,0
|
|
20241024,100400,11470336,1222,1222,1222,1222,1
|
|
20241024,100300,11469114,1222,1222,1222,1222,0
|
|
20241024,100200,11469114,1222,1222,1222,1222,1
|
|
20241024,100100,11467892,1223,1223,1223,1223,0
|
|
20241024,100000,11467892,1223,1223,1223,1223,0
|
|
20241024,095900,11467892,1223,1223,1223,1223,0
|
|
20241024,095800,11467892,1223,1223,1223,1223,0
|
|
20241024,095700,11467892,1223,1223,1223,1223,0
|
|
20241024,095600,11467892,1223,1215,1223,1215,145
|
|
20241024,095500,11291701,1215,1220,1220,1215,785
|
|
20241024,095400,10335608,1223,1223,1223,1223,0
|
|
20241024,095300,10335608,1223,1223,1223,1223,1
|
|
20241024,095200,10334385,1220,1220,1220,1220,331
|
|
20241024,095100,9930565,1223,1220,1223,1220,13
|
|
20241024,095000,9914702,1223,1223,1223,1223,0
|
|
20241024,094900,9914702,1223,1223,1223,1223,0
|
|
20241024,094800,9914702,1223,1223,1223,1223,0
|
|
20241024,094700,9914702,1223,1223,1223,1223,0
|
|
20241024,094600,9914702,1223,1223,1223,1223,0
|
|
20241024,094500,9914702,1223,1223,1223,1223,0
|
|
20241024,094400,9914702,1223,1219,1223,1217,778
|
|
20241024,094300,8967472,1223,1223,1223,1223,17
|
|
20241024,094200,8946681,1223,1223,1223,1223,16
|
|
20241024,094100,8927113,1223,1223,1223,1223,17
|
|
20241024,094000,8906322,1223,1223,1223,1223,0
|
|
20241024,093900,8906322,1223,1223,1223,1223,1
|
|
20241024,093800,8905099,1223,1223,1223,1223,5
|
|
20241024,093700,8898984,1223,1223,1223,1223,1
|
|
20241024,093600,8897761,1223,1223,1223,1223,0
|
|
20241024,093500,8897761,1223,1223,1223,1223,0
|
|
20241024,093400,8897761,1223,1223,1223,1223,1
|
|
20241024,093300,8896538,1223,1223,1223,1217,49
|
|
20241024,093200,8836828,1223,1223,1223,1223,11
|
|
20241024,093100,8823375,1223,1223,1223,1223,8
|
|
20241024,093000,8813591,1216,1216,1216,1216,407
|
|
20241024,092900,8318679,1223,1223,1223,1223,0
|
|
20241024,092800,8318679,1223,1223,1223,1223,0
|
|
20241024,092700,8318679,1223,1223,1223,1223,0
|
|
20241024,092600,8318679,1223,1223,1223,1223,1
|
|
20241024,092500,8317456,1220,1220,1220,1220,0
|
|
20241024,092400,8317456,1220,1220,1220,1220,30
|
|
20241024,092300,8280856,1220,1220,1220,1220,200
|
|
20241024,092200,8036856,1220,1220,1220,1220,4
|
|
20241024,092100,8031976,1220,1220,1220,1220,0
|
|
20241024,092000,8031976,1220,1219,1220,1215,338
|
|
20241024,091900,7621167,1221,1221,1221,1221,1
|
|
20241024,091800,7619946,1214,1214,1214,1214,100
|
|
20241024,091700,7498546,1213,1223,1223,1213,459
|
|
20241024,091600,6941769,1213,1213,1213,1213,106
|
|
20241024,091500,6813191,1213,1213,1213,1213,400
|
|
20241024,091400,6327991,1224,1223,1224,1223,490
|
|
20241024,091300,5728240,1224,1224,1224,1224,0
|
|
20241024,091200,5728240,1224,1224,1224,1224,1
|
|
20241024,091100,5727016,1224,1224,1224,1224,58
|
|
20241024,091000,5656024,1227,1227,1227,1227,0
|
|
20241024,090900,5656024,1227,1227,1227,1227,0
|
|
20241024,090800,5656024,1227,1227,1227,1227,1
|
|
20241024,090700,5654797,1227,1227,1227,1227,0
|
|
20241024,090600,5654797,1227,1214,1227,1214,346
|
|
20241024,090500,5234701,1220,1221,1221,1220,57
|
|
20241024,090400,5165114,1221,1221,1221,1221,0
|
|
20241024,090300,5165114,1221,1221,1221,1221,1400
|
|
20241024,090200,3455714,1222,1222,1222,1222,2000
|
|
20241024,090100,1011714,1222,1240,1240,1222,18
|
|
20241024,090000,989520,1240,1240,1240,1240,798
|