585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184200,181518210,1303,1303,1303,1303,6692
|
|
20241024,184100,181518210,1303,1303,1303,1303,0
|
|
20241024,184000,181518210,1303,1303,1303,1303,0
|
|
20241024,183900,181518210,1303,1303,1303,1303,0
|
|
20241024,183800,181518210,1303,1303,1303,1303,0
|
|
20241024,183700,181518210,1303,1303,1303,1303,0
|
|
20241024,183600,181518210,1303,1303,1303,1303,0
|
|
20241024,183500,181518210,1303,1303,1303,1303,0
|
|
20241024,183400,181518210,1303,1303,1303,1303,0
|
|
20241024,183300,181518210,1303,1303,1303,1303,0
|
|
20241024,183200,181518210,1303,1303,1303,1303,0
|
|
20241024,183100,181518210,1303,1303,1303,1303,0
|
|
20241024,183000,181518210,1303,1303,1303,1303,0
|
|
20241024,182900,181518210,1303,1303,1303,1303,0
|
|
20241024,182800,181518210,1303,1303,1303,1303,0
|
|
20241024,182700,181518210,1303,1303,1303,1303,0
|
|
20241024,182600,181518210,1303,1303,1303,1303,0
|
|
20241024,182500,181518210,1303,1303,1303,1303,0
|
|
20241024,182400,181518210,1303,1303,1303,1303,0
|
|
20241024,182300,181518210,1303,1303,1303,1303,0
|
|
20241024,182200,181518210,1303,1303,1303,1303,0
|
|
20241024,182100,181518210,1303,1303,1303,1303,0
|
|
20241024,182000,181518210,1303,1303,1303,1303,0
|
|
20241024,181900,181518210,1303,1303,1303,1303,0
|
|
20241024,181800,181518210,1303,1303,1303,1303,0
|
|
20241024,181700,181518210,1303,1303,1303,1303,0
|
|
20241024,181600,181518210,1303,1303,1303,1303,0
|
|
20241024,181500,181518210,1303,1303,1303,1303,0
|
|
20241024,181400,181518210,1303,1303,1303,1303,0
|
|
20241024,181300,181518210,1303,1303,1303,1303,0
|
|
20241024,181200,181518210,1303,1303,1303,1303,6692
|
|
20241024,181100,181518210,1303,1303,1303,1303,0
|
|
20241024,181000,181518210,1303,1303,1303,1303,0
|
|
20241024,180900,181518210,1303,1303,1303,1303,0
|
|
20241024,180800,181518210,1303,1303,1303,1303,0
|
|
20241024,180700,181518210,1303,1303,1303,1303,0
|
|
20241024,180600,181518210,1303,1303,1303,1303,0
|
|
20241024,180500,181518210,1303,1303,1303,1303,0
|
|
20241024,180400,181518210,1303,1303,1303,1303,0
|
|
20241024,180300,181518210,1303,1303,1303,1303,0
|
|
20241024,180200,181518210,1303,1303,1303,1303,0
|
|
20241024,180100,181518210,1303,1303,1303,1303,0
|
|
20241024,180000,181518210,1303,1303,1303,1303,0
|
|
20241024,175900,181518210,1303,1303,1303,1303,0
|
|
20241024,175800,181518210,1303,1303,1303,1303,0
|
|
20241024,175700,181518210,1303,1303,1303,1303,0
|
|
20241024,175600,181518210,1303,1303,1303,1303,0
|
|
20241024,175500,181518210,1303,1303,1303,1303,0
|
|
20241024,175400,181518210,1303,1303,1303,1303,0
|
|
20241024,175300,181518210,1303,1303,1303,1303,0
|
|
20241024,175200,181518210,1303,1303,1303,1303,0
|
|
20241024,175100,181518210,1303,1303,1303,1303,0
|
|
20241024,175000,181518210,1303,1303,1303,1303,0
|
|
20241024,174900,181518210,1303,1303,1303,1303,0
|
|
20241024,174800,181518210,1303,1303,1303,1303,0
|
|
20241024,174700,181518210,1303,1303,1303,1303,0
|
|
20241024,174600,181518210,1303,1303,1303,1303,0
|
|
20241024,174500,181518210,1303,1303,1303,1303,0
|
|
20241024,174400,181518210,1303,1303,1303,1303,0
|
|
20241024,174300,181518210,1303,1303,1303,1303,0
|
|
20241024,174200,181518210,1303,1303,1303,1303,6692
|
|
20241024,174100,181518210,1303,1303,1303,1303,0
|
|
20241024,174000,181518210,1303,1303,1303,1303,0
|
|
20241024,173900,181518210,1303,1303,1303,1303,0
|
|
20241024,173800,181518210,1303,1303,1303,1303,0
|
|
20241024,173700,181518210,1303,1303,1303,1303,0
|
|
20241024,173600,181518210,1303,1303,1303,1303,0
|
|
20241024,173500,181518210,1303,1303,1303,1303,0
|
|
20241024,173400,181518210,1303,1303,1303,1303,0
|
|
20241024,173300,181518210,1303,1303,1303,1303,0
|
|
20241024,173200,181518210,1303,1303,1303,1303,0
|
|
20241024,173100,181518210,1303,1303,1303,1303,0
|
|
20241024,173000,181518210,1303,1303,1303,1303,0
|
|
20241024,172900,181518210,1303,1303,1303,1303,0
|
|
20241024,172800,181518210,1303,1303,1303,1303,0
|
|
20241024,172700,181518210,1303,1303,1303,1303,0
|
|
20241024,172600,181518210,1303,1303,1303,1303,0
|
|
20241024,172500,181518210,1303,1303,1303,1303,0
|
|
20241024,172400,181518210,1303,1303,1303,1303,0
|
|
20241024,172300,181518210,1303,1303,1303,1303,0
|
|
20241024,172200,181518210,1303,1303,1303,1303,0
|
|
20241024,172100,181518210,1303,1303,1303,1303,0
|
|
20241024,172000,181518210,1303,1303,1303,1303,0
|
|
20241024,171900,181518210,1303,1303,1303,1303,0
|
|
20241024,171800,181518210,1303,1303,1303,1303,0
|
|
20241024,171700,181518210,1303,1303,1303,1303,0
|
|
20241024,171600,181518210,1303,1303,1303,1303,0
|
|
20241024,171500,181518210,1303,1303,1303,1303,0
|
|
20241024,171400,181518210,1303,1303,1303,1303,0
|
|
20241024,171300,181518210,1303,1303,1303,1303,0
|
|
20241024,171200,181518210,1303,1303,1303,1303,6692
|
|
20241024,171100,181518210,1303,1303,1303,1303,0
|
|
20241024,171000,181518210,1303,1303,1303,1303,0
|
|
20241024,170900,181518210,1303,1303,1303,1303,0
|
|
20241024,170800,181518210,1303,1303,1303,1303,0
|
|
20241024,170700,181518210,1303,1303,1303,1303,0
|
|
20241024,170600,181518210,1303,1303,1303,1303,0
|
|
20241024,170500,181518210,1303,1303,1303,1303,0
|
|
20241024,170400,181518210,1303,1303,1303,1303,0
|
|
20241024,170300,181518210,1303,1303,1303,1303,0
|
|
20241024,170200,181518210,1303,1303,1303,1303,0
|
|
20241024,170100,181518210,1303,1303,1303,1303,0
|
|
20241024,170000,181518210,1303,1303,1303,1303,0
|
|
20241024,165900,181518210,1303,1303,1303,1303,0
|
|
20241024,165800,181518210,1303,1303,1303,1303,0
|
|
20241024,165700,181518210,1303,1303,1303,1303,0
|
|
20241024,165600,181518210,1303,1303,1303,1303,0
|
|
20241024,165500,181518210,1303,1303,1303,1303,0
|
|
20241024,165400,181518210,1303,1303,1303,1303,0
|
|
20241024,165300,181518210,1303,1303,1303,1303,0
|
|
20241024,165200,181518210,1303,1303,1303,1303,0
|
|
20241024,165100,181518210,1303,1303,1303,1303,0
|
|
20241024,165000,181518210,1303,1303,1303,1303,0
|
|
20241024,164900,181518210,1303,1303,1303,1303,0
|
|
20241024,164800,181518210,1303,1303,1303,1303,0
|
|
20241024,164700,181518210,1303,1303,1303,1303,0
|
|
20241024,164600,181518210,1303,1303,1303,1303,0
|
|
20241024,164500,181518210,1303,1303,1303,1303,0
|
|
20241024,164400,181518210,1303,1303,1303,1303,0
|
|
20241024,164300,181518210,1303,1303,1303,1303,0
|
|
20241024,164200,181518210,1303,1303,1303,1303,6692
|
|
20241024,164100,181518210,1303,1303,1303,1303,0
|
|
20241024,164000,181518210,1303,1303,1303,1303,0
|
|
20241024,163900,181518210,1303,1303,1303,1303,0
|
|
20241024,163800,181518210,1303,1303,1303,1303,0
|
|
20241024,163700,181518210,1303,1303,1303,1303,0
|
|
20241024,163600,181518210,1303,1303,1303,1303,0
|
|
20241024,163500,181518210,1303,1303,1303,1303,0
|
|
20241024,163400,181518210,1303,1303,1303,1303,0
|
|
20241024,163300,181518210,1303,1303,1303,1303,0
|
|
20241024,163200,181518210,1303,1303,1303,1303,0
|
|
20241024,163100,181518210,1303,1303,1303,1303,0
|
|
20241024,163000,181518210,1303,1303,1303,1303,0
|
|
20241024,162900,181518210,1303,1303,1303,1303,0
|
|
20241024,162800,181518210,1303,1303,1303,1303,0
|
|
20241024,162700,181518210,1303,1303,1303,1303,0
|
|
20241024,162600,181518210,1303,1303,1303,1303,0
|
|
20241024,162500,181518210,1303,1303,1303,1303,0
|
|
20241024,162400,181518210,1303,1303,1303,1303,0
|
|
20241024,162300,181518210,1303,1303,1303,1303,0
|
|
20241024,162200,181518210,1303,1303,1303,1303,0
|
|
20241024,162100,181518210,1303,1303,1303,1303,0
|
|
20241024,162000,181518210,1303,1303,1303,1303,0
|
|
20241024,161900,181518210,1303,1303,1303,1303,0
|
|
20241024,161800,181518210,1303,1303,1303,1303,0
|
|
20241024,161700,181518210,1303,1303,1303,1303,0
|
|
20241024,161600,181518210,1303,1303,1303,1303,0
|
|
20241024,161500,181518210,1303,1303,1303,1303,0
|
|
20241024,161400,181518210,1303,1303,1303,1303,0
|
|
20241024,161300,181518210,1303,1303,1303,1303,0
|
|
20241024,161200,181518210,1303,1303,1303,1303,6692
|
|
20241024,161100,181518210,1303,1303,1303,1303,0
|
|
20241024,161000,181518210,1303,1303,1303,1303,0
|
|
20241024,160900,181518210,1303,1303,1303,1303,0
|
|
20241024,160800,181518210,1303,1303,1303,1303,0
|
|
20241024,160700,181518210,1303,1303,1303,1303,0
|
|
20241024,160600,181518210,1303,1303,1303,1303,0
|
|
20241024,160500,181518210,1303,1303,1303,1303,0
|
|
20241024,160400,181518210,1303,1303,1303,1303,0
|
|
20241024,160300,181518210,1303,1303,1303,1303,0
|
|
20241024,160200,181518210,1303,1303,1303,1303,0
|
|
20241024,160100,181518210,1303,1303,1303,1303,0
|
|
20241024,160000,181518210,1303,1303,1303,1303,0
|
|
20241024,155900,181518210,1303,1303,1303,1303,0
|
|
20241024,155800,181518210,1303,1303,1303,1303,0
|
|
20241024,155700,181518210,1303,1303,1303,1303,0
|
|
20241024,155600,181518210,1303,1303,1303,1303,0
|
|
20241024,155500,181518210,1303,1303,1303,1303,0
|
|
20241024,155400,181518210,1303,1303,1303,1303,0
|
|
20241024,155300,181518210,1303,1303,1303,1303,0
|
|
20241024,155200,181518210,1303,1303,1303,1303,0
|
|
20241024,155100,181518210,1303,1303,1303,1303,0
|
|
20241024,155000,181518210,1303,1303,1303,1303,0
|
|
20241024,154900,181518210,1303,1303,1303,1303,0
|
|
20241024,154800,181518210,1303,1303,1303,1303,0
|
|
20241024,154700,181518210,1303,1303,1303,1303,0
|
|
20241024,154600,181518210,1303,1303,1303,1303,0
|
|
20241024,154500,181518210,1303,1303,1303,1303,0
|
|
20241024,154400,181518210,1303,1303,1303,1303,0
|
|
20241024,154300,181518210,1303,1303,1303,1303,0
|
|
20241024,154200,181518210,1303,1303,1303,1303,6692
|
|
20241024,154100,181518210,1303,1303,1303,1303,0
|
|
20241024,154000,181518210,1303,1303,1303,1303,0
|
|
20241024,153900,181518210,1303,1303,1303,1303,0
|
|
20241024,153800,181518210,1303,1303,1303,1303,0
|
|
20241024,153700,181518210,1303,1303,1303,1303,0
|
|
20241024,153600,181518210,1303,1303,1303,1303,0
|
|
20241024,153500,181518210,1303,1303,1303,1303,0
|
|
20241024,153400,181518210,1303,1303,1303,1303,0
|
|
20241024,153300,181518210,1303,1303,1303,1303,0
|
|
20241024,153200,181518210,1303,1303,1303,1303,0
|
|
20241024,153100,181518210,1303,1303,1303,1303,0
|
|
20241024,153000,181518210,1303,1303,1303,1303,6692
|
|
20241024,152900,172798534,1307,1307,1307,1307,0
|
|
20241024,152800,172798534,1307,1307,1307,1307,0
|
|
20241024,152700,172798534,1307,1307,1307,1307,0
|
|
20241024,152600,172798534,1307,1307,1307,1307,0
|
|
20241024,152500,172798534,1307,1307,1307,1307,0
|
|
20241024,152400,172798534,1307,1307,1307,1307,0
|
|
20241024,152300,172798534,1307,1307,1307,1307,0
|
|
20241024,152200,172798534,1307,1307,1307,1307,0
|
|
20241024,152100,172798534,1307,1307,1307,1307,0
|
|
20241024,152000,172798534,1307,1307,1307,1307,0
|
|
20241024,151900,172798534,1307,1305,1307,1305,21
|
|
20241024,151800,172771125,1303,1304,1304,1302,4315
|
|
20241024,151700,167149906,1304,1304,1305,1304,958
|
|
20241024,151600,165900624,1303,1305,1305,1303,1728
|
|
20241024,151500,163647171,1306,1308,1308,1306,307
|
|
20241024,151400,163246223,1308,1308,1308,1308,294
|
|
20241024,151300,162861671,1305,1305,1305,1305,71
|
|
20241024,151200,162769016,1303,1309,1309,1303,1866
|
|
20241024,151100,160335222,1309,1309,1309,1309,119
|
|
20241024,151000,160179451,1309,1309,1309,1309,5
|
|
20241024,150900,160172906,1310,1310,1310,1310,2
|
|
20241024,150800,160170286,1305,1310,1312,1305,6877
|
|
20241024,150700,151171843,1312,1312,1312,1310,3742
|
|
20241024,150600,146268917,1312,1312,1312,1312,20
|
|
20241024,150500,146242677,1312,1310,1312,1310,1486
|
|
20241024,150400,144295919,1312,1313,1313,1310,1690
|
|
20241024,150300,142080763,1312,1312,1312,1312,0
|
|
20241024,150200,142080763,1312,1312,1312,1312,0
|
|
20241024,150100,142080763,1312,1318,1318,1312,13
|
|
20241024,150000,142063647,1319,1319,1319,1319,72
|
|
20241024,145900,141968679,1319,1319,1319,1319,0
|
|
20241024,145800,141968679,1319,1319,1319,1319,1
|
|
20241024,145700,141967360,1311,1311,1311,1311,0
|
|
20241024,145600,141967360,1311,1311,1311,1311,79
|
|
20241024,145500,141863791,1311,1312,1312,1311,1000
|
|
20241024,145400,140552691,1321,1321,1321,1321,3
|
|
20241024,145300,140548728,1313,1313,1313,1313,900
|
|
20241024,145200,139367028,1322,1322,1322,1322,1
|
|
20241024,145100,139365706,1310,1310,1310,1310,0
|
|
20241024,145000,139365706,1310,1314,1314,1310,3062
|
|
20241024,144900,135349454,1321,1321,1321,1321,0
|
|
20241024,144800,135349454,1321,1321,1321,1321,2
|
|
20241024,144700,135346812,1318,1318,1318,1318,0
|
|
20241024,144600,135346812,1318,1317,1318,1312,4943
|
|
20241024,144500,128849920,1317,1317,1317,1317,0
|
|
20241024,144400,128849920,1317,1322,1322,1317,443
|
|
20241024,144300,128265879,1323,1323,1323,1323,2
|
|
20241024,144200,128263233,1323,1320,1323,1320,4
|
|
20241024,144100,128257947,1323,1323,1323,1323,0
|
|
20241024,144000,128257947,1323,1323,1323,1323,0
|
|
20241024,143900,128257947,1323,1323,1323,1323,5
|
|
20241024,143800,128251332,1323,1323,1323,1323,0
|
|
20241024,143700,128251332,1323,1323,1323,1323,1
|
|
20241024,143600,128250009,1323,1323,1323,1323,0
|
|
20241024,143500,128250009,1323,1323,1323,1323,0
|
|
20241024,143400,128250009,1323,1323,1323,1323,0
|
|
20241024,143300,128250009,1323,1321,1323,1321,38
|
|
20241024,143200,128199759,1321,1321,1321,1321,2
|
|
20241024,143100,128197117,1321,1321,1321,1320,69
|
|
20241024,143000,128106029,1324,1324,1324,1324,0
|
|
20241024,142900,128106029,1324,1324,1324,1320,128
|
|
20241024,142800,127936953,1325,1325,1325,1325,1
|
|
20241024,142700,127935628,1326,1326,1326,1326,0
|
|
20241024,142600,127935628,1326,1326,1326,1326,0
|
|
20241024,142500,127935628,1326,1326,1326,1326,0
|
|
20241024,142400,127935628,1326,1326,1326,1326,1
|
|
20241024,142300,127934302,1326,1326,1326,1326,4
|
|
20241024,142200,127928998,1326,1326,1326,1326,154
|
|
20241024,142100,127724794,1326,1326,1326,1326,4
|
|
20241024,142000,127719490,1326,1326,1326,1326,4
|
|
20241024,141900,127714186,1326,1326,1326,1319,7
|
|
20241024,141800,127704925,1326,1326,1326,1326,4
|
|
20241024,141700,127699621,1326,1326,1326,1326,4
|
|
20241024,141600,127694317,1326,1326,1326,1320,58
|
|
20241024,141500,127617733,1326,1326,1326,1326,4
|
|
20241024,141400,127612429,1326,1326,1326,1326,3
|
|
20241024,141300,127608451,1323,1323,1323,1323,1
|
|
20241024,141200,127607128,1325,1325,1325,1325,0
|
|
20241024,141100,127607128,1325,1325,1325,1325,0
|
|
20241024,141000,127607128,1325,1325,1325,1325,2
|
|
20241024,140900,127604478,1325,1325,1325,1325,6
|
|
20241024,140800,127596528,1327,1327,1327,1327,0
|
|
20241024,140700,127596528,1327,1327,1327,1327,0
|
|
20241024,140600,127596528,1327,1327,1327,1327,3
|
|
20241024,140500,127592547,1318,1318,1318,1318,0
|
|
20241024,140400,127592547,1318,1327,1327,1318,38
|
|
20241024,140300,127542454,1317,1317,1317,1317,0
|
|
20241024,140200,127542454,1317,1317,1317,1317,0
|
|
20241024,140100,127542454,1317,1317,1317,1317,0
|
|
20241024,140000,127542454,1317,1317,1317,1317,0
|
|
20241024,135900,127542454,1317,1317,1317,1317,7
|
|
20241024,135800,127533235,1317,1317,1317,1317,1
|
|
20241024,135700,127531918,1316,1316,1316,1316,0
|
|
20241024,135600,127531918,1316,1316,1316,1316,0
|
|
20241024,135500,127531918,1316,1321,1321,1316,1000
|
|
20241024,135400,126214002,1320,1322,1322,1320,6175
|
|
20241024,135300,118062247,1322,1322,1322,1322,0
|
|
20241024,135200,118062247,1322,1327,1327,1322,420
|
|
20241024,135100,117506544,1327,1327,1327,1327,1
|
|
20241024,135000,117505217,1328,1328,1328,1328,0
|
|
20241024,134900,117505217,1328,1328,1328,1328,2
|
|
20241024,134800,117502561,1323,1330,1330,1323,900
|
|
20241024,134700,116311100,1330,1330,1330,1330,0
|
|
20241024,134600,116311100,1330,1330,1330,1330,1
|
|
20241024,134500,116309770,1323,1323,1323,1323,0
|
|
20241024,134400,116309770,1323,1323,1323,1323,0
|
|
20241024,134300,116309770,1323,1323,1323,1323,0
|
|
20241024,134200,116309770,1323,1323,1323,1323,43
|
|
20241024,134100,116252881,1323,1326,1326,1323,10
|
|
20241024,134000,116239639,1332,1332,1332,1332,0
|
|
20241024,133900,116239639,1332,1332,1332,1332,0
|
|
20241024,133800,116239639,1332,1332,1332,1332,0
|
|
20241024,133700,116239639,1332,1332,1332,1332,0
|
|
20241024,133600,116239639,1332,1332,1332,1332,75
|
|
20241024,133500,116139739,1333,1331,1333,1331,415
|
|
20241024,133400,115586959,1333,1333,1333,1333,0
|
|
20241024,133300,115586959,1333,1333,1333,1333,200
|
|
20241024,133200,115320359,1327,1327,1327,1327,0
|
|
20241024,133100,115320359,1327,1327,1327,1327,0
|
|
20241024,133000,115320359,1327,1326,1327,1326,4
|
|
20241024,132900,115315053,1323,1324,1324,1323,387
|
|
20241024,132800,114802685,1325,1325,1325,1325,769
|
|
20241024,132700,113783760,1334,1334,1334,1334,0
|
|
20241024,132600,113783760,1334,1334,1334,1334,0
|
|
20241024,132500,113783760,1334,1334,1334,1334,0
|
|
20241024,132400,113783760,1334,1328,1334,1328,200
|
|
20241024,132300,113517493,1328,1328,1328,1328,0
|
|
20241024,132200,113517493,1328,1328,1328,1328,0
|
|
20241024,132100,113517493,1328,1328,1328,1328,0
|
|
20241024,132000,113517493,1328,1328,1328,1328,0
|
|
20241024,131900,113517493,1328,1328,1328,1328,267
|
|
20241024,131800,113162917,1328,1328,1328,1328,0
|
|
20241024,131700,113162917,1328,1328,1328,1328,0
|
|
20241024,131600,113162917,1328,1328,1328,1328,10
|
|
20241024,131500,113149637,1328,1328,1328,1328,30
|
|
20241024,131400,113109797,1327,1327,1327,1327,0
|
|
20241024,131300,113109797,1327,1327,1327,1327,0
|
|
20241024,131200,113109797,1327,1327,1327,1327,0
|
|
20241024,131100,113109797,1327,1327,1327,1327,25
|
|
20241024,131000,113076622,1327,1329,1329,1327,450
|
|
20241024,130900,112479437,1329,1330,1330,1329,86
|
|
20241024,130800,112365082,1331,1331,1331,1331,0
|
|
20241024,130700,112365082,1331,1331,1331,1331,0
|
|
20241024,130600,112365082,1331,1331,1331,1331,0
|
|
20241024,130500,112365082,1331,1331,1331,1331,0
|
|
20241024,130400,112365082,1331,1331,1331,1331,0
|
|
20241024,130300,112365082,1331,1331,1331,1331,0
|
|
20241024,130200,112365082,1331,1331,1331,1331,0
|
|
20241024,130100,112365082,1331,1331,1331,1331,0
|
|
20241024,130000,112365082,1331,1331,1331,1331,2
|
|
20241024,125900,112362420,1333,1333,1333,1333,10
|
|
20241024,125800,112349090,1333,1333,1333,1333,0
|
|
20241024,125700,112349090,1333,1333,1333,1333,0
|
|
20241024,125600,112349090,1333,1333,1333,1333,1
|
|
20241024,125500,112347757,1333,1333,1333,1333,0
|
|
20241024,125400,112347757,1333,1333,1333,1333,0
|
|
20241024,125300,112347757,1333,1333,1333,1333,0
|
|
20241024,125200,112347757,1333,1333,1333,1333,2
|
|
20241024,125100,112345091,1333,1333,1333,1333,0
|
|
20241024,125000,112345091,1333,1333,1333,1333,0
|
|
20241024,124900,112345091,1333,1333,1333,1333,0
|
|
20241024,124800,112345091,1333,1333,1333,1333,0
|
|
20241024,124700,112345091,1333,1333,1333,1333,50
|
|
20241024,124600,112278441,1330,1330,1330,1330,0
|
|
20241024,124500,112278441,1330,1330,1330,1330,0
|
|
20241024,124400,112278441,1330,1330,1330,1330,0
|
|
20241024,124300,112278441,1330,1330,1330,1330,0
|
|
20241024,124200,112278441,1330,1330,1330,1330,0
|
|
20241024,124100,112278441,1330,1330,1330,1330,0
|
|
20241024,124000,112278441,1330,1330,1330,1330,1
|
|
20241024,123900,112277111,1326,1328,1328,1326,1019
|
|
20241024,123800,110925884,1328,1328,1328,1328,0
|
|
20241024,123700,110925884,1328,1328,1328,1328,0
|
|
20241024,123600,110925884,1328,1328,1328,1328,0
|
|
20241024,123500,110925884,1328,1328,1328,1328,20
|
|
20241024,123400,110899324,1328,1331,1331,1328,8
|
|
20241024,123300,110888688,1332,1332,1332,1332,2
|
|
20241024,123200,110886024,1330,1330,1330,1330,0
|
|
20241024,123100,110886024,1330,1330,1330,1330,50
|
|
20241024,123000,110819524,1329,1329,1329,1329,0
|
|
20241024,122900,110819524,1329,1329,1329,1329,2
|
|
20241024,122800,110816866,1330,1330,1330,1330,2
|
|
20241024,122700,110814206,1331,1331,1331,1331,62
|
|
20241024,122600,110731684,1333,1333,1333,1333,376
|
|
20241024,122500,110230476,1327,1327,1327,1327,0
|
|
20241024,122400,110230476,1327,1327,1327,1327,0
|
|
20241024,122300,110230476,1327,1327,1327,1327,0
|
|
20241024,122200,110230476,1327,1327,1327,1327,0
|
|
20241024,122100,110230476,1327,1327,1327,1327,1135
|
|
20241024,122000,108724331,1327,1327,1327,1327,0
|
|
20241024,121900,108724331,1327,1329,1330,1327,5967
|
|
20241024,121800,100789284,1328,1330,1330,1328,126
|
|
20241024,121700,100621848,1332,1332,1332,1332,0
|
|
20241024,121600,100621848,1332,1332,1332,1332,0
|
|
20241024,121500,100621848,1332,1331,1332,1331,39
|
|
20241024,121400,100569906,1333,1333,1333,1333,0
|
|
20241024,121300,100569906,1333,1333,1333,1333,0
|
|
20241024,121200,100569906,1333,1333,1333,1333,100
|
|
20241024,121100,100436606,1333,1333,1333,1333,0
|
|
20241024,121000,100436606,1333,1328,1333,1328,201
|
|
20241024,120900,100169673,1328,1328,1328,1328,1
|
|
20241024,120800,100168345,1327,1327,1327,1327,50
|
|
20241024,120700,100101995,1326,1326,1326,1326,0
|
|
20241024,120600,100101995,1326,1328,1328,1326,1143
|
|
20241024,120500,98584712,1331,1330,1331,1330,3601
|
|
20241024,120400,93791882,1329,1330,1330,1329,191
|
|
20241024,120300,93538041,1330,1333,1333,1330,39
|
|
20241024,120200,93486064,1334,1334,1334,1334,0
|
|
20241024,120100,93486064,1334,1334,1334,1334,0
|
|
20241024,120000,93486064,1334,1334,1334,1334,0
|
|
20241024,115900,93486064,1334,1334,1334,1334,0
|
|
20241024,115800,93486064,1334,1334,1334,1334,0
|
|
20241024,115700,93486064,1334,1334,1334,1334,0
|
|
20241024,115600,93486064,1334,1334,1334,1334,0
|
|
20241024,115500,93486064,1334,1334,1334,1334,0
|
|
20241024,115400,93486064,1334,1334,1334,1334,0
|
|
20241024,115300,93486064,1334,1334,1334,1334,69
|
|
20241024,115200,93394018,1335,1335,1335,1335,0
|
|
20241024,115100,93394018,1335,1335,1335,1335,0
|
|
20241024,115000,93394018,1335,1335,1335,1335,0
|
|
20241024,114900,93394018,1335,1335,1335,1335,0
|
|
20241024,114800,93394018,1335,1335,1335,1335,0
|
|
20241024,114700,93394018,1335,1335,1335,1335,0
|
|
20241024,114600,93394018,1335,1335,1335,1335,0
|
|
20241024,114500,93394018,1335,1335,1335,1335,0
|
|
20241024,114400,93394018,1335,1335,1335,1335,0
|
|
20241024,114300,93394018,1335,1335,1335,1335,0
|
|
20241024,114200,93394018,1335,1335,1335,1335,0
|
|
20241024,114100,93394018,1335,1335,1335,1335,0
|
|
20241024,114000,93394018,1335,1335,1335,1335,0
|
|
20241024,113900,93394018,1335,1335,1335,1335,0
|
|
20241024,113800,93394018,1335,1335,1335,1335,0
|
|
20241024,113700,93394018,1335,1335,1335,1335,0
|
|
20241024,113600,93394018,1335,1335,1335,1335,0
|
|
20241024,113500,93394018,1335,1335,1335,1335,0
|
|
20241024,113400,93394018,1335,1335,1335,1335,0
|
|
20241024,113300,93394018,1335,1333,1335,1333,114
|
|
20241024,113200,93241953,1325,1328,1328,1325,2393
|
|
20241024,113100,90069428,1328,1328,1328,1328,0
|
|
20241024,113000,90069428,1328,1328,1328,1328,0
|
|
20241024,112900,90069428,1328,1327,1328,1327,91
|
|
20241024,112800,89948612,1327,1325,1327,1325,3183
|
|
20241024,112700,85731131,1324,1324,1324,1324,0
|
|
20241024,112600,85731131,1324,1327,1327,1324,2
|
|
20241024,112500,85728480,1323,1323,1323,1323,0
|
|
20241024,112400,85728480,1323,1323,1323,1323,0
|
|
20241024,112300,85728480,1323,1323,1323,1323,19
|
|
20241024,112200,85703343,1327,1327,1327,1327,0
|
|
20241024,112100,85703343,1327,1327,1327,1327,0
|
|
20241024,112000,85703343,1327,1327,1327,1327,0
|
|
20241024,111900,85703343,1327,1327,1327,1327,12
|
|
20241024,111800,85687419,1323,1323,1323,1323,0
|
|
20241024,111700,85687419,1323,1323,1323,1323,0
|
|
20241024,111600,85687419,1323,1323,1323,1323,201
|
|
20241024,111500,85421496,1323,1323,1323,1323,0
|
|
20241024,111400,85421496,1323,1323,1323,1323,0
|
|
20241024,111300,85421496,1323,1323,1323,1323,0
|
|
20241024,111200,85421496,1323,1323,1323,1323,0
|
|
20241024,111100,85421496,1323,1323,1323,1323,0
|
|
20241024,111000,85421496,1323,1323,1323,1323,124
|
|
20241024,110900,85257444,1323,1323,1323,1323,0
|
|
20241024,110800,85257444,1323,1325,1325,1323,14
|
|
20241024,110700,85238903,1328,1328,1328,1328,0
|
|
20241024,110600,85238903,1328,1328,1328,1328,80
|
|
20241024,110500,85132663,1328,1329,1329,1328,511
|
|
20241024,110400,84453828,1329,1330,1330,1329,26
|
|
20241024,110300,84419249,1329,1329,1329,1329,0
|
|
20241024,110200,84419249,1329,1329,1329,1329,0
|
|
20241024,110100,84419249,1329,1329,1329,1329,1
|
|
20241024,110000,84417920,1328,1328,1328,1328,0
|
|
20241024,105900,84417920,1328,1328,1328,1328,0
|
|
20241024,105800,84417920,1328,1328,1328,1328,0
|
|
20241024,105700,84417920,1328,1328,1328,1328,0
|
|
20241024,105600,84417920,1328,1328,1328,1328,1
|
|
20241024,105500,84416592,1329,1329,1329,1329,10
|
|
20241024,105400,84403302,1330,1330,1330,1330,77
|
|
20241024,105300,84300892,1330,1330,1330,1330,10
|
|
20241024,105200,84287592,1330,1329,1330,1329,26
|
|
20241024,105100,84253018,1328,1328,1328,1328,50
|
|
20241024,105000,84186618,1326,1326,1326,1326,0
|
|
20241024,104900,84186618,1326,1326,1326,1326,0
|
|
20241024,104800,84186618,1326,1326,1326,1326,592
|
|
20241024,104700,83401626,1327,1327,1327,1327,0
|
|
20241024,104600,83401626,1327,1329,1329,1327,123
|
|
20241024,104500,83238403,1331,1345,1345,1331,3
|
|
20241024,104400,83234394,1333,1314,1350,1313,8166
|
|
20241024,104300,72395805,1314,1314,1314,1314,0
|
|
20241024,104200,72395805,1314,1314,1314,1314,1
|
|
20241024,104100,72394491,1314,1314,1314,1314,123
|
|
20241024,104000,72232869,1311,1311,1311,1311,0
|
|
20241024,103900,72232869,1311,1311,1311,1311,939
|
|
20241024,103800,71001840,1311,1311,1311,1311,2061
|
|
20241024,103700,68299869,1311,1311,1311,1311,457
|
|
20241024,103600,67700742,1312,1312,1312,1312,0
|
|
20241024,103500,67700742,1312,1312,1312,1312,103
|
|
20241024,103400,67565606,1315,1315,1315,1315,0
|
|
20241024,103300,67565606,1315,1315,1315,1315,50
|
|
20241024,103200,67499856,1315,1315,1315,1315,0
|
|
20241024,103100,67499856,1315,1312,1315,1312,301
|
|
20241024,103000,67104941,1315,1315,1315,1315,0
|
|
20241024,102900,67104941,1315,1311,1315,1311,104
|
|
20241024,102800,66968413,1312,1312,1312,1312,0
|
|
20241024,102700,66968413,1312,1312,1312,1312,12
|
|
20241024,102600,66952669,1312,1312,1312,1312,100
|
|
20241024,102500,66821469,1311,1311,1311,1311,0
|
|
20241024,102400,66821469,1311,1311,1311,1311,1024
|
|
20241024,102300,65479005,1312,1312,1312,1312,0
|
|
20241024,102200,65479005,1312,1312,1312,1312,79
|
|
20241024,102100,65375357,1312,1312,1312,1312,0
|
|
20241024,102000,65375357,1312,1312,1312,1312,47
|
|
20241024,101900,65313693,1312,1311,1312,1311,22
|
|
20241024,101800,65284849,1309,1309,1309,1309,0
|
|
20241024,101700,65284849,1309,1311,1311,1309,2526
|
|
20241024,101600,61976222,1312,1312,1312,1312,52
|
|
20241024,101500,61907998,1310,1310,1310,1310,200
|
|
20241024,101400,61645998,1311,1311,1311,1311,15
|
|
20241024,101300,61626333,1312,1312,1312,1312,20
|
|
20241024,101200,61600093,1311,1312,1312,1311,2128
|
|
20241024,101100,58809410,1312,1312,1312,1312,120
|
|
20241024,101000,58651970,1314,1314,1314,1314,114
|
|
20241024,100900,58502174,1314,1314,1314,1314,50
|
|
20241024,100800,58436474,1314,1314,1314,1314,30
|
|
20241024,100700,58397054,1314,1314,1314,1314,1
|
|
20241024,100600,58395740,1313,1313,1313,1313,0
|
|
20241024,100500,58395740,1313,1315,1315,1313,24
|
|
20241024,100400,58364225,1316,1316,1316,1316,0
|
|
20241024,100300,58364225,1316,1316,1316,1316,10
|
|
20241024,100200,58351065,1316,1312,1316,1312,22
|
|
20241024,100100,58322117,1312,1312,1312,1312,67
|
|
20241024,100000,58234213,1311,1311,1311,1311,0
|
|
20241024,095900,58234213,1311,1312,1312,1311,8
|
|
20241024,095800,58223723,1316,1316,1316,1316,0
|
|
20241024,095700,58223723,1316,1316,1316,1316,8
|
|
20241024,095600,58213195,1315,1315,1315,1315,0
|
|
20241024,095500,58213195,1315,1315,1315,1315,0
|
|
20241024,095400,58213195,1315,1315,1315,1315,0
|
|
20241024,095300,58213195,1315,1315,1315,1315,0
|
|
20241024,095200,58213195,1315,1314,1315,1310,6011
|
|
20241024,095100,50335382,1314,1314,1314,1314,110
|
|
20241024,095000,50190842,1314,1314,1314,1314,32
|
|
20241024,094900,50148794,1313,1313,1313,1313,2
|
|
20241024,094800,50146168,1314,1311,1314,1311,184
|
|
20241024,094700,49904938,1311,1316,1316,1311,445
|
|
20241024,094600,49321275,1314,1314,1314,1314,2
|
|
20241024,094500,49318647,1311,1311,1311,1311,0
|
|
20241024,094400,49318647,1311,1311,1311,1311,1
|
|
20241024,094300,49317336,1315,1314,1315,1314,156
|
|
20241024,094200,49112231,1310,1311,1311,1310,143
|
|
20241024,094100,48924900,1314,1314,1314,1314,5
|
|
20241024,094000,48918330,1314,1311,1314,1311,441
|
|
20241024,093900,48340176,1310,1312,1314,1310,1812
|
|
20241024,093800,45965753,1311,1313,1313,1311,1875
|
|
20241024,093700,43505827,1312,1312,1312,1312,0
|
|
20241024,093600,43505827,1312,1312,1312,1312,42
|
|
20241024,093500,43450723,1312,1312,1312,1312,256
|
|
20241024,093400,43114851,1312,1316,1316,1312,96
|
|
20241024,093300,42988579,1316,1316,1316,1316,1
|
|
20241024,093200,42987263,1312,1313,1313,1312,362
|
|
20241024,093100,42512057,1314,1315,1315,1314,3466
|
|
20241024,093000,37957478,1316,1316,1316,1316,100
|
|
20241024,092900,37825878,1316,1316,1316,1316,132
|
|
20241024,092800,37652166,1316,1316,1316,1316,1
|
|
20241024,092700,37650850,1316,1319,1319,1316,35
|
|
20241024,092600,37604697,1317,1317,1317,1317,0
|
|
20241024,092500,37604697,1317,1317,1317,1317,0
|
|
20241024,092400,37604697,1317,1317,1317,1317,2
|
|
20241024,092300,37602063,1314,1314,1314,1314,85
|
|
20241024,092200,37490373,1314,1318,1318,1311,944
|
|
20241024,092100,36248923,1318,1318,1318,1318,62
|
|
20241024,092000,36167207,1318,1318,1319,1318,88
|
|
20241024,091900,36051205,1320,1313,1320,1311,1209
|
|
20241024,091800,34464231,1311,1316,1316,1311,4707
|
|
20241024,091700,28283151,1315,1318,1318,1315,784
|
|
20241024,091600,27251888,1318,1317,1318,1316,837
|
|
20241024,091500,26149499,1317,1317,1317,1317,2
|
|
20241024,091400,26146865,1317,1320,1320,1317,690
|
|
20241024,091300,25236786,1320,1320,1320,1320,0
|
|
20241024,091200,25236786,1320,1322,1322,1320,1797
|
|
20241024,091100,22863923,1322,1326,1326,1322,2732
|
|
20241024,091000,19246007,1325,1325,1325,1325,0
|
|
20241024,090900,19246007,1325,1327,1327,1325,260
|
|
20241024,090800,18901489,1325,1331,1331,1325,7781
|
|
20241024,090700,8571737,1338,1337,1338,1337,373
|
|
20241024,090600,8072683,1331,1331,1331,1331,0
|
|
20241024,090500,8072683,1331,1332,1339,1330,134
|
|
20241024,090400,7893645,1331,1331,1331,1331,387
|
|
20241024,090300,7378548,1332,1340,1340,1332,599
|
|
20241024,090200,6580616,1333,1333,1333,1333,897
|
|
20241024,090100,5384915,1333,1337,1337,1331,3168
|
|
20241024,090000,1152662,1337,1337,1340,1337,862
|