654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195100,149674530,1201,1201,1201,1201,1646
|
|
20241024,195000,149674530,1201,1201,1201,1201,0
|
|
20241024,194900,149674530,1201,1201,1201,1201,0
|
|
20241024,194800,149674530,1201,1201,1201,1201,0
|
|
20241024,194700,149674530,1201,1201,1201,1201,0
|
|
20241024,194600,149674530,1201,1201,1201,1201,0
|
|
20241024,194500,149674530,1201,1201,1201,1201,0
|
|
20241024,194400,149674530,1201,1201,1201,1201,0
|
|
20241024,194300,149674530,1201,1201,1201,1201,0
|
|
20241024,194200,149674530,1201,1201,1201,1201,0
|
|
20241024,194100,149674530,1201,1201,1201,1201,0
|
|
20241024,194000,149674530,1201,1201,1201,1201,0
|
|
20241024,193900,149674530,1201,1201,1201,1201,0
|
|
20241024,193800,149674530,1201,1201,1201,1201,0
|
|
20241024,193700,149674530,1201,1201,1201,1201,0
|
|
20241024,193600,149674530,1201,1201,1201,1201,0
|
|
20241024,193500,149674530,1201,1201,1201,1201,0
|
|
20241024,193400,149674530,1201,1201,1201,1201,0
|
|
20241024,193300,149674530,1201,1201,1201,1201,0
|
|
20241024,193200,149674530,1201,1201,1201,1201,0
|
|
20241024,193100,149674530,1201,1201,1201,1201,0
|
|
20241024,193000,149674530,1201,1201,1201,1201,0
|
|
20241024,192900,149674530,1201,1201,1201,1201,0
|
|
20241024,192800,149674530,1201,1201,1201,1201,0
|
|
20241024,192700,149674530,1201,1201,1201,1201,0
|
|
20241024,192600,149674530,1201,1201,1201,1201,0
|
|
20241024,192500,149674530,1201,1201,1201,1201,0
|
|
20241024,192400,149674530,1201,1201,1201,1201,0
|
|
20241024,192300,149674530,1201,1201,1201,1201,0
|
|
20241024,192200,149674530,1201,1201,1201,1201,0
|
|
20241024,192100,149674530,1201,1201,1201,1201,1646
|
|
20241024,192000,149674530,1201,1201,1201,1201,0
|
|
20241024,191900,149674530,1201,1201,1201,1201,0
|
|
20241024,191800,149674530,1201,1201,1201,1201,0
|
|
20241024,191700,149674530,1201,1201,1201,1201,0
|
|
20241024,191600,149674530,1201,1201,1201,1201,0
|
|
20241024,191500,149674530,1201,1201,1201,1201,0
|
|
20241024,191400,149674530,1201,1201,1201,1201,0
|
|
20241024,191300,149674530,1201,1201,1201,1201,0
|
|
20241024,191200,149674530,1201,1201,1201,1201,0
|
|
20241024,191100,149674530,1201,1201,1201,1201,0
|
|
20241024,191000,149674530,1201,1201,1201,1201,0
|
|
20241024,190900,149674530,1201,1201,1201,1201,0
|
|
20241024,190800,149674530,1201,1201,1201,1201,0
|
|
20241024,190700,149674530,1201,1201,1201,1201,0
|
|
20241024,190600,149674530,1201,1201,1201,1201,0
|
|
20241024,190500,149674530,1201,1201,1201,1201,0
|
|
20241024,190400,149674530,1201,1201,1201,1201,0
|
|
20241024,190300,149674530,1201,1201,1201,1201,0
|
|
20241024,190200,149674530,1201,1201,1201,1201,0
|
|
20241024,190100,149674530,1201,1201,1201,1201,0
|
|
20241024,190000,149674530,1201,1201,1201,1201,0
|
|
20241024,185900,149674530,1201,1201,1201,1201,0
|
|
20241024,185800,149674530,1201,1201,1201,1201,0
|
|
20241024,185700,149674530,1201,1201,1201,1201,0
|
|
20241024,185600,149674530,1201,1201,1201,1201,0
|
|
20241024,185500,149674530,1201,1201,1201,1201,0
|
|
20241024,185400,149674530,1201,1201,1201,1201,0
|
|
20241024,185300,149674530,1201,1201,1201,1201,0
|
|
20241024,185200,149674530,1201,1201,1201,1201,0
|
|
20241024,185100,149674530,1201,1201,1201,1201,1646
|
|
20241024,185000,149674530,1201,1201,1201,1201,0
|
|
20241024,184900,149674530,1201,1201,1201,1201,0
|
|
20241024,184800,149674530,1201,1201,1201,1201,0
|
|
20241024,184700,149674530,1201,1201,1201,1201,0
|
|
20241024,184600,149674530,1201,1201,1201,1201,0
|
|
20241024,184500,149674530,1201,1201,1201,1201,0
|
|
20241024,184400,149674530,1201,1201,1201,1201,0
|
|
20241024,184300,149674530,1201,1201,1201,1201,0
|
|
20241024,184200,149674530,1201,1201,1201,1201,0
|
|
20241024,184100,149674530,1201,1201,1201,1201,0
|
|
20241024,184000,149674530,1201,1201,1201,1201,0
|
|
20241024,183900,149674530,1201,1201,1201,1201,0
|
|
20241024,183800,149674530,1201,1201,1201,1201,0
|
|
20241024,183700,149674530,1201,1201,1201,1201,0
|
|
20241024,183600,149674530,1201,1201,1201,1201,0
|
|
20241024,183500,149674530,1201,1201,1201,1201,0
|
|
20241024,183400,149674530,1201,1201,1201,1201,0
|
|
20241024,183300,149674530,1201,1201,1201,1201,0
|
|
20241024,183200,149674530,1201,1201,1201,1201,0
|
|
20241024,183100,149674530,1201,1201,1201,1201,0
|
|
20241024,183000,149674530,1201,1201,1201,1201,0
|
|
20241024,182900,149674530,1201,1201,1201,1201,0
|
|
20241024,182800,149674530,1201,1201,1201,1201,0
|
|
20241024,182700,149674530,1201,1201,1201,1201,0
|
|
20241024,182600,149674530,1201,1201,1201,1201,0
|
|
20241024,182500,149674530,1201,1201,1201,1201,0
|
|
20241024,182400,149674530,1201,1201,1201,1201,0
|
|
20241024,182300,149674530,1201,1201,1201,1201,0
|
|
20241024,182200,149674530,1201,1201,1201,1201,0
|
|
20241024,182100,149674530,1201,1201,1201,1201,1646
|
|
20241024,182000,149674530,1201,1201,1201,1201,0
|
|
20241024,181900,149674530,1201,1201,1201,1201,0
|
|
20241024,181800,149674530,1201,1201,1201,1201,0
|
|
20241024,181700,149674530,1201,1201,1201,1201,0
|
|
20241024,181600,149674530,1201,1201,1201,1201,0
|
|
20241024,181500,149674530,1201,1201,1201,1201,0
|
|
20241024,181400,149674530,1201,1201,1201,1201,0
|
|
20241024,181300,149674530,1201,1201,1201,1201,0
|
|
20241024,181200,149674530,1201,1201,1201,1201,0
|
|
20241024,181100,149674530,1201,1201,1201,1201,0
|
|
20241024,181000,149674530,1201,1201,1201,1201,0
|
|
20241024,180900,149674530,1201,1201,1201,1201,0
|
|
20241024,180800,149674530,1201,1201,1201,1201,0
|
|
20241024,180700,149674530,1201,1201,1201,1201,0
|
|
20241024,180600,149674530,1201,1201,1201,1201,0
|
|
20241024,180500,149674530,1201,1201,1201,1201,0
|
|
20241024,180400,149674530,1201,1201,1201,1201,0
|
|
20241024,180300,149674530,1201,1201,1201,1201,0
|
|
20241024,180200,149674530,1201,1201,1201,1201,0
|
|
20241024,180100,149674530,1201,1201,1201,1201,0
|
|
20241024,180000,149674530,1201,1201,1201,1201,0
|
|
20241024,175900,149674530,1201,1201,1201,1201,0
|
|
20241024,175800,149674530,1201,1201,1201,1201,0
|
|
20241024,175700,149674530,1201,1201,1201,1201,0
|
|
20241024,175600,149674530,1201,1201,1201,1201,0
|
|
20241024,175500,149674530,1201,1201,1201,1201,0
|
|
20241024,175400,149674530,1201,1201,1201,1201,0
|
|
20241024,175300,149674530,1201,1201,1201,1201,0
|
|
20241024,175200,149674530,1201,1201,1201,1201,0
|
|
20241024,175100,149674530,1201,1201,1201,1201,1646
|
|
20241024,175000,149674530,1201,1201,1201,1201,0
|
|
20241024,174900,149674530,1201,1201,1201,1201,0
|
|
20241024,174800,149674530,1201,1201,1201,1201,0
|
|
20241024,174700,149674530,1201,1201,1201,1201,0
|
|
20241024,174600,149674530,1201,1201,1201,1201,0
|
|
20241024,174500,149674530,1201,1201,1201,1201,0
|
|
20241024,174400,149674530,1201,1201,1201,1201,0
|
|
20241024,174300,149674530,1201,1201,1201,1201,0
|
|
20241024,174200,149674530,1201,1201,1201,1201,0
|
|
20241024,174100,149674530,1201,1201,1201,1201,0
|
|
20241024,174000,149674530,1201,1201,1201,1201,0
|
|
20241024,173900,149674530,1201,1201,1201,1201,0
|
|
20241024,173800,149674530,1201,1201,1201,1201,0
|
|
20241024,173700,149674530,1201,1201,1201,1201,0
|
|
20241024,173600,149674530,1201,1201,1201,1201,0
|
|
20241024,173500,149674530,1201,1201,1201,1201,0
|
|
20241024,173400,149674530,1201,1201,1201,1201,0
|
|
20241024,173300,149674530,1201,1201,1201,1201,0
|
|
20241024,173200,149674530,1201,1201,1201,1201,0
|
|
20241024,173100,149674530,1201,1201,1201,1201,0
|
|
20241024,173000,149674530,1201,1201,1201,1201,0
|
|
20241024,172900,149674530,1201,1201,1201,1201,0
|
|
20241024,172800,149674530,1201,1201,1201,1201,0
|
|
20241024,172700,149674530,1201,1201,1201,1201,0
|
|
20241024,172600,149674530,1201,1201,1201,1201,0
|
|
20241024,172500,149674530,1201,1201,1201,1201,0
|
|
20241024,172400,149674530,1201,1201,1201,1201,0
|
|
20241024,172300,149674530,1201,1201,1201,1201,0
|
|
20241024,172200,149674530,1201,1201,1201,1201,0
|
|
20241024,172100,149674530,1201,1201,1201,1201,1646
|
|
20241024,172000,149674530,1201,1201,1201,1201,0
|
|
20241024,171900,149674530,1201,1201,1201,1201,0
|
|
20241024,171800,149674530,1201,1201,1201,1201,0
|
|
20241024,171700,149674530,1201,1201,1201,1201,0
|
|
20241024,171600,149674530,1201,1201,1201,1201,0
|
|
20241024,171500,149674530,1201,1201,1201,1201,0
|
|
20241024,171400,149674530,1201,1201,1201,1201,0
|
|
20241024,171300,149674530,1201,1201,1201,1201,0
|
|
20241024,171200,149674530,1201,1201,1201,1201,0
|
|
20241024,171100,149674530,1201,1201,1201,1201,0
|
|
20241024,171000,149674530,1201,1201,1201,1201,0
|
|
20241024,170900,149674530,1201,1201,1201,1201,0
|
|
20241024,170800,149674530,1201,1201,1201,1201,0
|
|
20241024,170700,149674530,1201,1201,1201,1201,0
|
|
20241024,170600,149674530,1201,1201,1201,1201,0
|
|
20241024,170500,149674530,1201,1201,1201,1201,0
|
|
20241024,170400,149674530,1201,1201,1201,1201,0
|
|
20241024,170300,149674530,1201,1201,1201,1201,0
|
|
20241024,170200,149674530,1201,1201,1201,1201,0
|
|
20241024,170100,149674530,1201,1201,1201,1201,0
|
|
20241024,170000,149674530,1201,1201,1201,1201,0
|
|
20241024,165900,149674530,1201,1201,1201,1201,0
|
|
20241024,165800,149674530,1201,1201,1201,1201,0
|
|
20241024,165700,149674530,1201,1201,1201,1201,0
|
|
20241024,165600,149674530,1201,1201,1201,1201,0
|
|
20241024,165500,149674530,1201,1201,1201,1201,0
|
|
20241024,165400,149674530,1201,1201,1201,1201,0
|
|
20241024,165300,149674530,1201,1201,1201,1201,0
|
|
20241024,165200,149674530,1201,1201,1201,1201,0
|
|
20241024,165100,149674530,1201,1201,1201,1201,1646
|
|
20241024,165000,149674530,1201,1201,1201,1201,0
|
|
20241024,164900,149674530,1201,1201,1201,1201,0
|
|
20241024,164800,149674530,1201,1201,1201,1201,0
|
|
20241024,164700,149674530,1201,1201,1201,1201,0
|
|
20241024,164600,149674530,1201,1201,1201,1201,0
|
|
20241024,164500,149674530,1201,1201,1201,1201,0
|
|
20241024,164400,149674530,1201,1201,1201,1201,0
|
|
20241024,164300,149674530,1201,1201,1201,1201,0
|
|
20241024,164200,149674530,1201,1201,1201,1201,0
|
|
20241024,164100,149674530,1201,1201,1201,1201,0
|
|
20241024,164000,149674530,1201,1201,1201,1201,0
|
|
20241024,163900,149674530,1201,1201,1201,1201,0
|
|
20241024,163800,149674530,1201,1201,1201,1201,0
|
|
20241024,163700,149674530,1201,1201,1201,1201,0
|
|
20241024,163600,149674530,1201,1201,1201,1201,0
|
|
20241024,163500,149674530,1201,1201,1201,1201,0
|
|
20241024,163400,149674530,1201,1201,1201,1201,0
|
|
20241024,163300,149674530,1201,1201,1201,1201,0
|
|
20241024,163200,149674530,1201,1201,1201,1201,0
|
|
20241024,163100,149674530,1201,1201,1201,1201,0
|
|
20241024,163000,149674530,1201,1201,1201,1201,0
|
|
20241024,162900,149674530,1201,1201,1201,1201,0
|
|
20241024,162800,149674530,1201,1201,1201,1201,0
|
|
20241024,162700,149674530,1201,1201,1201,1201,0
|
|
20241024,162600,149674530,1201,1201,1201,1201,0
|
|
20241024,162500,149674530,1201,1201,1201,1201,0
|
|
20241024,162400,149674530,1201,1201,1201,1201,0
|
|
20241024,162300,149674530,1201,1201,1201,1201,0
|
|
20241024,162200,149674530,1201,1201,1201,1201,0
|
|
20241024,162100,149674530,1201,1201,1201,1201,1646
|
|
20241024,162000,149674530,1201,1201,1201,1201,0
|
|
20241024,161900,149674530,1201,1201,1201,1201,0
|
|
20241024,161800,149674530,1201,1201,1201,1201,0
|
|
20241024,161700,149674530,1201,1201,1201,1201,0
|
|
20241024,161600,149674530,1201,1201,1201,1201,0
|
|
20241024,161500,149674530,1201,1201,1201,1201,0
|
|
20241024,161400,149674530,1201,1201,1201,1201,0
|
|
20241024,161300,149674530,1201,1201,1201,1201,0
|
|
20241024,161200,149674530,1201,1201,1201,1201,0
|
|
20241024,161100,149674530,1201,1201,1201,1201,0
|
|
20241024,161000,149674530,1201,1201,1201,1201,0
|
|
20241024,160900,149674530,1201,1201,1201,1201,0
|
|
20241024,160800,149674530,1201,1201,1201,1201,0
|
|
20241024,160700,149674530,1201,1201,1201,1201,0
|
|
20241024,160600,149674530,1201,1201,1201,1201,0
|
|
20241024,160500,149674530,1201,1201,1201,1201,0
|
|
20241024,160400,149674530,1201,1201,1201,1201,0
|
|
20241024,160300,149674530,1201,1201,1201,1201,0
|
|
20241024,160200,149674530,1201,1201,1201,1201,0
|
|
20241024,160100,149674530,1201,1201,1201,1201,0
|
|
20241024,160000,149674530,1201,1201,1201,1201,0
|
|
20241024,155900,149674530,1201,1201,1201,1201,0
|
|
20241024,155800,149674530,1201,1201,1201,1201,0
|
|
20241024,155700,149674530,1201,1201,1201,1201,0
|
|
20241024,155600,149674530,1201,1201,1201,1201,0
|
|
20241024,155500,149674530,1201,1201,1201,1201,0
|
|
20241024,155400,149674530,1201,1201,1201,1201,0
|
|
20241024,155300,149674530,1201,1201,1201,1201,0
|
|
20241024,155200,149674530,1201,1201,1201,1201,0
|
|
20241024,155100,149674530,1201,1201,1201,1201,1646
|
|
20241024,155000,149674530,1201,1201,1201,1201,0
|
|
20241024,154900,149674530,1201,1201,1201,1201,0
|
|
20241024,154800,149674530,1201,1201,1201,1201,0
|
|
20241024,154700,149674530,1201,1201,1201,1201,0
|
|
20241024,154600,149674530,1201,1201,1201,1201,0
|
|
20241024,154500,149674530,1201,1201,1201,1201,0
|
|
20241024,154400,149674530,1201,1201,1201,1201,0
|
|
20241024,154300,149674530,1201,1201,1201,1201,0
|
|
20241024,154200,149674530,1201,1201,1201,1201,0
|
|
20241024,154100,149674530,1201,1201,1201,1201,0
|
|
20241024,154000,149674530,1201,1201,1201,1201,0
|
|
20241024,153900,149674530,1201,1201,1201,1201,0
|
|
20241024,153800,149674530,1201,1201,1201,1201,0
|
|
20241024,153700,149674530,1201,1201,1201,1201,0
|
|
20241024,153600,149674530,1201,1201,1201,1201,0
|
|
20241024,153500,149674530,1201,1201,1201,1201,0
|
|
20241024,153400,149674530,1201,1201,1201,1201,0
|
|
20241024,153300,149674530,1201,1201,1201,1201,0
|
|
20241024,153200,149674530,1201,1201,1201,1201,0
|
|
20241024,153100,149674530,1201,1201,1201,1201,0
|
|
20241024,153000,149674530,1201,1201,1201,1201,1646
|
|
20241024,152900,147697684,1205,1205,1205,1205,0
|
|
20241024,152800,147697684,1205,1205,1205,1205,0
|
|
20241024,152700,147697684,1205,1205,1205,1205,0
|
|
20241024,152600,147697684,1205,1205,1205,1205,0
|
|
20241024,152500,147697684,1205,1205,1205,1205,0
|
|
20241024,152400,147697684,1205,1205,1205,1205,0
|
|
20241024,152300,147697684,1205,1205,1205,1205,0
|
|
20241024,152200,147697684,1205,1205,1205,1205,0
|
|
20241024,152100,147697684,1205,1205,1205,1205,0
|
|
20241024,152000,147697684,1205,1205,1205,1205,0
|
|
20241024,151900,147697684,1205,1205,1205,1205,0
|
|
20241024,151800,147697684,1205,1201,1205,1201,700
|
|
20241024,151700,146856362,1201,1201,1201,1201,0
|
|
20241024,151600,146856362,1201,1201,1201,1201,0
|
|
20241024,151500,146856362,1201,1201,1201,1201,0
|
|
20241024,151400,146856362,1201,1200,1201,1200,1637
|
|
20241024,151300,144890725,1201,1201,1201,1201,0
|
|
20241024,151200,144890725,1201,1201,1201,1201,0
|
|
20241024,151100,144890725,1201,1200,1201,1200,3935
|
|
20241024,151000,140166455,1201,1201,1201,1201,0
|
|
20241024,150900,140166455,1201,1201,1201,1201,0
|
|
20241024,150800,140166455,1201,1198,1201,1198,2000
|
|
20241024,150700,137768103,1199,1199,1199,1199,0
|
|
20241024,150600,137768103,1199,1199,1199,1199,0
|
|
20241024,150500,137768103,1199,1198,1199,1198,3
|
|
20241024,150400,137764508,1199,1199,1199,1199,0
|
|
20241024,150300,137764508,1199,1199,1199,1199,0
|
|
20241024,150200,137764508,1199,1199,1199,1199,0
|
|
20241024,150100,137764508,1199,1199,1199,1199,1
|
|
20241024,150000,137763309,1201,1200,1201,1200,469
|
|
20241024,145900,137200424,1201,1201,1201,1201,0
|
|
20241024,145800,137200424,1201,1201,1201,1201,0
|
|
20241024,145700,137200424,1201,1201,1201,1201,1
|
|
20241024,145600,137199223,1201,1201,1201,1201,1
|
|
20241024,145500,137198022,1201,1201,1201,1201,0
|
|
20241024,145400,137198022,1201,1198,1201,1198,2000
|
|
20241024,145300,134801679,1198,1193,1198,1193,5001
|
|
20241024,145200,128835481,1193,1193,1193,1193,0
|
|
20241024,145100,128835481,1193,1199,1199,1193,57
|
|
20241024,145000,128767210,1199,1199,1199,1199,0
|
|
20241024,144900,128767210,1199,1196,1199,1196,300
|
|
20241024,144800,128408305,1196,1196,1196,1196,0
|
|
20241024,144700,128408305,1196,1196,1196,1196,0
|
|
20241024,144600,128408305,1196,1196,1196,1196,0
|
|
20241024,144500,128408305,1196,1196,1196,1196,2
|
|
20241024,144400,128405913,1193,1193,1193,1193,400
|
|
20241024,144300,127928713,1196,1196,1196,1196,2
|
|
20241024,144200,127926321,1196,1196,1196,1196,50
|
|
20241024,144100,127866521,1193,1193,1193,1193,0
|
|
20241024,144000,127866521,1193,1193,1193,1193,0
|
|
20241024,143900,127866521,1193,1193,1193,1193,0
|
|
20241024,143800,127866521,1193,1195,1195,1193,3018
|
|
20241024,143700,124264430,1194,1194,1194,1194,0
|
|
20241024,143600,124264430,1194,1194,1194,1194,0
|
|
20241024,143500,124264430,1194,1194,1194,1194,0
|
|
20241024,143400,124264430,1194,1194,1194,1194,0
|
|
20241024,143300,124264430,1194,1194,1194,1194,0
|
|
20241024,143200,124264430,1194,1194,1194,1194,0
|
|
20241024,143100,124264430,1194,1194,1194,1194,600
|
|
20241024,143000,123548030,1194,1194,1194,1194,0
|
|
20241024,142900,123548030,1194,1194,1194,1194,0
|
|
20241024,142800,123548030,1194,1194,1194,1194,0
|
|
20241024,142700,123548030,1194,1200,1200,1194,1000
|
|
20241024,142600,122353719,1200,1200,1200,1200,0
|
|
20241024,142500,122353719,1200,1200,1200,1200,2
|
|
20241024,142400,122351319,1194,1194,1194,1194,82
|
|
20241024,142300,122253411,1194,1194,1194,1194,0
|
|
20241024,142200,122253411,1194,1194,1194,1194,0
|
|
20241024,142100,122253411,1194,1194,1194,1194,406
|
|
20241024,142000,121768647,1202,1202,1202,1202,0
|
|
20241024,141900,121768647,1202,1202,1202,1202,0
|
|
20241024,141800,121768647,1202,1202,1202,1202,0
|
|
20241024,141700,121768647,1202,1202,1202,1202,0
|
|
20241024,141600,121768647,1202,1202,1202,1202,0
|
|
20241024,141500,121768647,1202,1202,1202,1202,0
|
|
20241024,141400,121768647,1202,1202,1202,1202,1
|
|
20241024,141300,121767445,1193,1193,1193,1193,0
|
|
20241024,141200,121767445,1193,1193,1193,1193,0
|
|
20241024,141100,121767445,1193,1193,1193,1193,0
|
|
20241024,141000,121767445,1193,1193,1193,1193,0
|
|
20241024,140900,121767445,1193,1193,1193,1193,0
|
|
20241024,140800,121767445,1193,1193,1193,1193,0
|
|
20241024,140700,121767445,1193,1193,1193,1193,0
|
|
20241024,140600,121767445,1193,1193,1193,1193,0
|
|
20241024,140500,121767445,1193,1193,1193,1193,0
|
|
20241024,140400,121767445,1193,1193,1193,1193,0
|
|
20241024,140300,121767445,1193,1199,1199,1193,10241
|
|
20241024,140200,109541188,1199,1199,1199,1199,0
|
|
20241024,140100,109541188,1199,1199,1199,1199,0
|
|
20241024,140000,109541188,1199,1199,1199,1199,0
|
|
20241024,135900,109541188,1199,1199,1199,1199,0
|
|
20241024,135800,109541188,1199,1199,1199,1199,0
|
|
20241024,135700,109541188,1199,1199,1199,1199,0
|
|
20241024,135600,109541188,1199,1199,1199,1199,100
|
|
20241024,135500,109421288,1198,1199,1199,1198,3300
|
|
20241024,135400,105467882,1199,1199,1199,1199,0
|
|
20241024,135300,105467882,1199,1199,1199,1199,294
|
|
20241024,135200,105115376,1202,1202,1202,1202,0
|
|
20241024,135100,105115376,1202,1202,1202,1202,3730
|
|
20241024,135000,100631916,1202,1202,1202,1202,231
|
|
20241024,134900,100354254,1202,1202,1202,1202,128
|
|
20241024,134800,100200398,1202,1202,1202,1202,0
|
|
20241024,134700,100200398,1202,1202,1202,1202,3369
|
|
20241024,134600,96150860,1202,1202,1202,1202,0
|
|
20241024,134500,96150860,1202,1202,1202,1202,0
|
|
20241024,134400,96150860,1202,1202,1202,1202,0
|
|
20241024,134300,96150860,1202,1202,1202,1202,0
|
|
20241024,134200,96150860,1202,1202,1202,1202,0
|
|
20241024,134100,96150860,1202,1202,1202,1202,0
|
|
20241024,134000,96150860,1202,1202,1202,1202,0
|
|
20241024,133900,96150860,1202,1202,1202,1202,0
|
|
20241024,133800,96150860,1202,1202,1202,1202,1
|
|
20241024,133700,96149658,1199,1199,1199,1199,0
|
|
20241024,133600,96149658,1199,1199,1199,1199,0
|
|
20241024,133500,96149658,1199,1199,1199,1199,0
|
|
20241024,133400,96149658,1199,1199,1199,1199,0
|
|
20241024,133300,96149658,1199,1199,1199,1199,0
|
|
20241024,133200,96149658,1199,1199,1199,1199,0
|
|
20241024,133100,96149658,1199,1199,1199,1199,0
|
|
20241024,133000,96149658,1199,1199,1199,1199,3600
|
|
20241024,132900,91833258,1199,1199,1199,1199,0
|
|
20241024,132800,91833258,1199,1202,1202,1199,8000
|
|
20241024,132700,82232003,1202,1202,1202,1202,0
|
|
20241024,132600,82232003,1202,1202,1202,1202,0
|
|
20241024,132500,82232003,1202,1202,1202,1202,0
|
|
20241024,132400,82232003,1202,1202,1202,1202,0
|
|
20241024,132300,82232003,1202,1202,1202,1202,0
|
|
20241024,132200,82232003,1202,1202,1202,1202,0
|
|
20241024,132100,82232003,1202,1202,1202,1202,0
|
|
20241024,132000,82232003,1202,1202,1202,1202,142
|
|
20241024,131900,82061319,1202,1202,1202,1202,0
|
|
20241024,131800,82061319,1202,1202,1202,1202,0
|
|
20241024,131700,82061319,1202,1202,1202,1202,0
|
|
20241024,131600,82061319,1202,1202,1202,1202,0
|
|
20241024,131500,82061319,1202,1202,1202,1202,0
|
|
20241024,131400,82061319,1202,1202,1202,1202,0
|
|
20241024,131300,82061319,1202,1202,1202,1202,0
|
|
20241024,131200,82061319,1202,1202,1202,1202,0
|
|
20241024,131100,82061319,1202,1202,1202,1202,0
|
|
20241024,131000,82061319,1202,1202,1202,1202,0
|
|
20241024,130900,82061319,1202,1202,1202,1202,0
|
|
20241024,130800,82061319,1202,1202,1202,1202,0
|
|
20241024,130700,82061319,1202,1202,1202,1202,0
|
|
20241024,130600,82061319,1202,1202,1202,1202,2103
|
|
20241024,130500,79533513,1205,1205,1205,1205,0
|
|
20241024,130400,79533513,1205,1205,1205,1205,0
|
|
20241024,130300,79533513,1205,1205,1205,1205,0
|
|
20241024,130200,79533513,1205,1205,1205,1205,0
|
|
20241024,130100,79533513,1205,1205,1205,1205,0
|
|
20241024,130000,79533513,1205,1205,1205,1205,0
|
|
20241024,125900,79533513,1205,1205,1205,1205,0
|
|
20241024,125800,79533513,1205,1205,1205,1205,0
|
|
20241024,125700,79533513,1205,1205,1205,1205,0
|
|
20241024,125600,79533513,1205,1205,1205,1205,0
|
|
20241024,125500,79533513,1205,1205,1205,1205,0
|
|
20241024,125400,79533513,1205,1205,1205,1205,0
|
|
20241024,125300,79533513,1205,1205,1205,1205,0
|
|
20241024,125200,79533513,1205,1205,1205,1205,0
|
|
20241024,125100,79533513,1205,1205,1205,1205,0
|
|
20241024,125000,79533513,1205,1205,1205,1205,1
|
|
20241024,124900,79532308,1200,1200,1200,1200,0
|
|
20241024,124800,79532308,1200,1200,1200,1200,0
|
|
20241024,124700,79532308,1200,1200,1200,1200,4162
|
|
20241024,124600,74537908,1200,1200,1200,1200,195
|
|
20241024,124500,74303908,1200,1200,1200,1200,0
|
|
20241024,124400,74303908,1200,1200,1200,1200,180
|
|
20241024,124300,74087908,1205,1205,1205,1205,4
|
|
20241024,124200,74083088,1200,1200,1200,1200,0
|
|
20241024,124100,74083088,1200,1204,1204,1200,2000
|
|
20241024,124000,71678860,1204,1204,1204,1204,1168
|
|
20241024,123900,70272588,1200,1200,1200,1200,1000
|
|
20241024,123800,69072588,1200,1200,1200,1200,334
|
|
20241024,123700,68671788,1200,1200,1200,1200,65
|
|
20241024,123600,68593788,1200,1200,1200,1200,100
|
|
20241024,123500,68473788,1200,1200,1200,1200,0
|
|
20241024,123400,68473788,1200,1200,1200,1200,0
|
|
20241024,123300,68473788,1200,1200,1200,1200,0
|
|
20241024,123200,68473788,1200,1200,1200,1200,0
|
|
20241024,123100,68473788,1200,1200,1200,1200,501
|
|
20241024,123000,67872588,1200,1200,1200,1200,0
|
|
20241024,122900,67872588,1200,1200,1200,1200,0
|
|
20241024,122800,67872588,1200,1200,1200,1200,0
|
|
20241024,122700,67872588,1200,1200,1200,1200,0
|
|
20241024,122600,67872588,1200,1200,1200,1200,999
|
|
20241024,122500,66673788,1198,1199,1199,1198,900
|
|
20241024,122400,65594788,1200,1200,1200,1200,0
|
|
20241024,122300,65594788,1200,1200,1200,1200,0
|
|
20241024,122200,65594788,1200,1200,1200,1200,1
|
|
20241024,122100,65593588,1199,1199,1199,1199,0
|
|
20241024,122000,65593588,1199,1199,1199,1199,0
|
|
20241024,121900,65593588,1199,1199,1199,1199,0
|
|
20241024,121800,65593588,1199,1201,1201,1199,1800
|
|
20241024,121700,63433875,1202,1202,1202,1202,299
|
|
20241024,121600,63074477,1204,1204,1204,1204,0
|
|
20241024,121500,63074477,1204,1204,1204,1204,0
|
|
20241024,121400,63074477,1204,1204,1204,1204,0
|
|
20241024,121300,63074477,1204,1204,1204,1204,0
|
|
20241024,121200,63074477,1204,1204,1204,1204,0
|
|
20241024,121100,63074477,1204,1204,1204,1204,0
|
|
20241024,121000,63074477,1204,1204,1204,1204,0
|
|
20241024,120900,63074477,1204,1204,1204,1204,0
|
|
20241024,120800,63074477,1204,1204,1204,1204,0
|
|
20241024,120700,63074477,1204,1204,1204,1204,0
|
|
20241024,120600,63074477,1204,1202,1204,1202,2
|
|
20241024,120500,63072071,1204,1204,1204,1204,0
|
|
20241024,120400,63072071,1204,1204,1204,1204,0
|
|
20241024,120300,63072071,1204,1204,1204,1204,0
|
|
20241024,120200,63072071,1204,1204,1204,1204,0
|
|
20241024,120100,63072071,1204,1204,1204,1204,0
|
|
20241024,120000,63072071,1204,1204,1204,1204,0
|
|
20241024,115900,63072071,1204,1204,1204,1204,0
|
|
20241024,115800,63072071,1204,1204,1204,1204,0
|
|
20241024,115700,63072071,1204,1204,1204,1204,0
|
|
20241024,115600,63072071,1204,1204,1204,1204,0
|
|
20241024,115500,63072071,1204,1204,1204,1204,0
|
|
20241024,115400,63072071,1204,1204,1204,1204,0
|
|
20241024,115300,63072071,1204,1204,1204,1204,0
|
|
20241024,115200,63072071,1204,1204,1204,1204,20
|
|
20241024,115100,63047991,1205,1205,1205,1205,0
|
|
20241024,115000,63047991,1205,1205,1205,1205,0
|
|
20241024,114900,63047991,1205,1205,1205,1205,0
|
|
20241024,114800,63047991,1205,1201,1205,1200,4001
|
|
20241024,114700,58245529,1206,1206,1206,1206,0
|
|
20241024,114600,58245529,1206,1206,1206,1206,0
|
|
20241024,114500,58245529,1206,1206,1206,1206,0
|
|
20241024,114400,58245529,1206,1206,1206,1206,0
|
|
20241024,114300,58245529,1206,1206,1206,1206,0
|
|
20241024,114200,58245529,1206,1206,1206,1206,0
|
|
20241024,114100,58245529,1206,1206,1206,1206,0
|
|
20241024,114000,58245529,1206,1206,1206,1206,0
|
|
20241024,113900,58245529,1206,1206,1206,1206,0
|
|
20241024,113800,58245529,1206,1206,1206,1206,0
|
|
20241024,113700,58245529,1206,1206,1206,1206,0
|
|
20241024,113600,58245529,1206,1201,1206,1201,135
|
|
20241024,113500,58083389,1201,1201,1201,1201,80
|
|
20241024,113400,57987309,1205,1205,1205,1205,0
|
|
20241024,113300,57987309,1205,1205,1205,1205,0
|
|
20241024,113200,57987309,1205,1205,1205,1205,0
|
|
20241024,113100,57987309,1205,1205,1205,1205,2558
|
|
20241024,113000,54904919,1205,1205,1205,1205,0
|
|
20241024,112900,54904919,1205,1205,1205,1205,0
|
|
20241024,112800,54904919,1205,1205,1205,1205,10
|
|
20241024,112700,54892869,1207,1207,1207,1207,0
|
|
20241024,112600,54892869,1207,1207,1207,1207,0
|
|
20241024,112500,54892869,1207,1207,1207,1207,0
|
|
20241024,112400,54892869,1207,1207,1207,1207,0
|
|
20241024,112300,54892869,1207,1207,1207,1207,0
|
|
20241024,112200,54892869,1207,1201,1207,1201,78
|
|
20241024,112100,54799185,1207,1207,1207,1207,0
|
|
20241024,112000,54799185,1207,1207,1207,1207,20
|
|
20241024,111900,54775045,1207,1206,1207,1206,52
|
|
20241024,111800,54712308,1206,1206,1206,1206,0
|
|
20241024,111700,54712308,1206,1206,1206,1206,0
|
|
20241024,111600,54712308,1206,1206,1206,1206,0
|
|
20241024,111500,54712308,1206,1206,1206,1206,0
|
|
20241024,111400,54712308,1206,1206,1206,1206,0
|
|
20241024,111300,54712308,1206,1206,1206,1206,0
|
|
20241024,111200,54712308,1206,1206,1206,1206,0
|
|
20241024,111100,54712308,1206,1206,1206,1206,0
|
|
20241024,111000,54712308,1206,1206,1206,1206,0
|
|
20241024,110900,54712308,1206,1206,1206,1206,1
|
|
20241024,110800,54711102,1206,1205,1206,1201,3001
|
|
20241024,110700,51095572,1206,1206,1206,1206,0
|
|
20241024,110600,51095572,1206,1206,1206,1206,0
|
|
20241024,110500,51095572,1206,1206,1206,1206,1
|
|
20241024,110400,51094366,1205,1205,1205,1205,379
|
|
20241024,110300,50637671,1208,1208,1208,1208,0
|
|
20241024,110200,50637671,1208,1208,1208,1208,0
|
|
20241024,110100,50637671,1208,1208,1208,1208,0
|
|
20241024,110000,50637671,1208,1208,1208,1208,0
|
|
20241024,105900,50637671,1208,1208,1208,1208,1
|
|
20241024,105800,50636463,1205,1205,1205,1205,0
|
|
20241024,105700,50636463,1205,1205,1205,1205,2474
|
|
20241024,105600,47655293,1205,1210,1210,1205,910
|
|
20241024,105500,46558508,1211,1211,1211,1211,0
|
|
20241024,105400,46558508,1211,1211,1211,1211,0
|
|
20241024,105300,46558508,1211,1211,1211,1211,0
|
|
20241024,105200,46558508,1211,1210,1211,1210,51
|
|
20241024,105100,46496797,1211,1211,1211,1211,0
|
|
20241024,105000,46496797,1211,1211,1211,1211,0
|
|
20241024,104900,46496797,1211,1211,1211,1211,0
|
|
20241024,104800,46496797,1211,1211,1211,1211,0
|
|
20241024,104700,46496797,1211,1211,1211,1211,0
|
|
20241024,104600,46496797,1211,1211,1211,1211,0
|
|
20241024,104500,46496797,1211,1211,1211,1211,0
|
|
20241024,104400,46496797,1211,1211,1211,1211,1469
|
|
20241024,104300,44717838,1211,1211,1211,1211,0
|
|
20241024,104200,44717838,1211,1211,1211,1211,136
|
|
20241024,104100,44553142,1216,1216,1216,1216,0
|
|
20241024,104000,44553142,1216,1213,1216,1213,5039
|
|
20241024,103900,38440775,1215,1215,1215,1215,0
|
|
20241024,103800,38440775,1215,1212,1215,1212,1230
|
|
20241024,103700,36947179,1212,1212,1212,1212,27
|
|
20241024,103600,36914455,1211,1211,1211,1211,9
|
|
20241024,103500,36903556,1211,1211,1211,1211,50
|
|
20241024,103400,36843006,1212,1212,1212,1212,0
|
|
20241024,103300,36843006,1212,1212,1212,1212,0
|
|
20241024,103200,36843006,1212,1212,1212,1212,0
|
|
20241024,103100,36843006,1212,1212,1212,1212,57
|
|
20241024,103000,36773922,1212,1212,1212,1212,0
|
|
20241024,102900,36773922,1212,1209,1212,1209,3775
|
|
20241024,102800,32201551,1209,1209,1209,1209,0
|
|
20241024,102700,32201551,1209,1208,1209,1208,200
|
|
20241024,102600,31959834,1209,1209,1209,1209,0
|
|
20241024,102500,31959834,1209,1209,1209,1209,0
|
|
20241024,102400,31959834,1209,1205,1209,1205,532
|
|
20241024,102300,31317644,1205,1204,1205,1204,2960
|
|
20241024,102200,27750878,1204,1201,1205,1201,501
|
|
20241024,102100,27147670,1201,1201,1203,1201,510
|
|
20241024,102000,26534452,1201,1201,1201,1201,90
|
|
20241024,101900,26426362,1201,1201,1201,1201,0
|
|
20241024,101800,26426362,1201,1201,1201,1201,0
|
|
20241024,101700,26426362,1201,1201,1201,1201,0
|
|
20241024,101600,26426362,1201,1201,1201,1201,0
|
|
20241024,101500,26426362,1201,1201,1201,1201,0
|
|
20241024,101400,26426362,1201,1201,1201,1201,0
|
|
20241024,101300,26426362,1201,1201,1201,1201,58
|
|
20241024,101200,26356704,1193,1193,1193,1193,203
|
|
20241024,101100,26114525,1202,1202,1202,1202,0
|
|
20241024,101000,26114525,1202,1202,1202,1202,108
|
|
20241024,100900,25984709,1200,1200,1200,1200,1000
|
|
20241024,100800,24784709,1200,1200,1200,1200,0
|
|
20241024,100700,24784709,1200,1200,1200,1200,831
|
|
20241024,100600,23787509,1200,1200,1200,1200,0
|
|
20241024,100500,23787509,1200,1200,1200,1200,0
|
|
20241024,100400,23787509,1200,1200,1200,1200,46
|
|
20241024,100300,23732309,1200,1200,1200,1200,0
|
|
20241024,100200,23732309,1200,1200,1200,1200,2
|
|
20241024,100100,23729909,1192,1200,1200,1192,7286
|
|
20241024,100000,15038814,1200,1200,1200,1200,0
|
|
20241024,095900,15038814,1200,1200,1200,1200,0
|
|
20241024,095800,15038814,1200,1200,1200,1200,500
|
|
20241024,095700,14438814,1197,1197,1197,1197,0
|
|
20241024,095600,14438814,1197,1197,1197,1197,0
|
|
20241024,095500,14438814,1197,1197,1197,1197,100
|
|
20241024,095400,14319114,1196,1196,1196,1196,100
|
|
20241024,095300,14199514,1199,1196,1199,1196,13
|
|
20241024,095200,14183957,1200,1200,1200,1200,0
|
|
20241024,095100,14183957,1200,1200,1200,1200,0
|
|
20241024,095000,14183957,1200,1200,1200,1200,1
|
|
20241024,094900,14182757,1193,1193,1193,1193,0
|
|
20241024,094800,14182757,1193,1193,1193,1193,0
|
|
20241024,094700,14182757,1193,1193,1193,1193,400
|
|
20241024,094600,13705557,1200,1199,1200,1199,7500
|
|
20241024,094500,4707590,1199,1199,1199,1199,0
|
|
20241024,094400,4707590,1199,1198,1199,1198,83
|
|
20241024,094300,4608101,1199,1199,1199,1199,0
|
|
20241024,094200,4608101,1199,1199,1199,1199,1
|
|
20241024,094100,4606902,1199,1199,1199,1199,1
|
|
20241024,094000,4605703,1194,1194,1194,1194,0
|
|
20241024,093900,4605703,1194,1194,1194,1194,25
|
|
20241024,093800,4575853,1194,1194,1194,1194,300
|
|
20241024,093700,4217653,1198,1198,1198,1198,0
|
|
20241024,093600,4217653,1198,1198,1198,1198,0
|
|
20241024,093500,4217653,1198,1198,1198,1198,774
|
|
20241024,093400,3290401,1198,1198,1198,1198,4
|
|
20241024,093300,3285609,1196,1196,1196,1196,0
|
|
20241024,093200,3285609,1196,1196,1196,1196,0
|
|
20241024,093100,3285609,1196,1196,1196,1196,0
|
|
20241024,093000,3285609,1196,1196,1196,1196,3
|
|
20241024,092900,3282021,1196,1196,1196,1196,4
|
|
20241024,092800,3277237,1196,1196,1196,1196,0
|
|
20241024,092700,3277237,1196,1196,1196,1196,0
|
|
20241024,092600,3277237,1196,1196,1196,1196,18
|
|
20241024,092500,3255709,1196,1198,1198,1196,32
|
|
20241024,092400,3217405,1200,1200,1200,1200,0
|
|
20241024,092300,3217405,1200,1200,1200,1200,0
|
|
20241024,092200,3217405,1200,1200,1200,1200,0
|
|
20241024,092100,3217405,1200,1200,1200,1200,0
|
|
20241024,092000,3217405,1200,1200,1200,1200,0
|
|
20241024,091900,3217405,1200,1200,1200,1200,319
|
|
20241024,091800,2834605,1200,1200,1200,1200,182
|
|
20241024,091700,2616205,1199,1199,1199,1199,390
|
|
20241024,091600,2148595,1198,1198,1198,1198,8
|
|
20241024,091500,2139011,1198,1198,1198,1198,123
|
|
20241024,091400,1991657,1194,1194,1194,1194,0
|
|
20241024,091300,1991657,1194,1194,1194,1194,0
|
|
20241024,091200,1991657,1194,1194,1194,1194,0
|
|
20241024,091100,1991657,1194,1194,1194,1194,21
|
|
20241024,091000,1966583,1193,1193,1193,1193,0
|
|
20241024,090900,1966583,1193,1193,1193,1193,0
|
|
20241024,090800,1966583,1193,1193,1193,1193,0
|
|
20241024,090700,1966583,1193,1193,1193,1193,121
|
|
20241024,090600,1822230,1191,1191,1191,1191,0
|
|
20241024,090500,1822230,1191,1191,1191,1191,0
|
|
20241024,090400,1822230,1191,1191,1191,1191,0
|
|
20241024,090300,1822230,1191,1191,1191,1191,0
|
|
20241024,090200,1822230,1191,1191,1191,1191,0
|
|
20241024,090100,1822230,1191,1191,1191,1191,0
|
|
20241024,090000,1822230,1191,1191,1191,1191,1530
|