597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185400,270859627,1047,1047,1047,1047,1776
|
|
20241024,185300,270859627,1047,1047,1047,1047,0
|
|
20241024,185200,270859627,1047,1047,1047,1047,0
|
|
20241024,185100,270859627,1047,1047,1047,1047,0
|
|
20241024,185000,270859627,1047,1047,1047,1047,0
|
|
20241024,184900,270859627,1047,1047,1047,1047,0
|
|
20241024,184800,270859627,1047,1047,1047,1047,0
|
|
20241024,184700,270859627,1047,1047,1047,1047,0
|
|
20241024,184600,270859627,1047,1047,1047,1047,0
|
|
20241024,184500,270859627,1047,1047,1047,1047,0
|
|
20241024,184400,270859627,1047,1047,1047,1047,0
|
|
20241024,184300,270859627,1047,1047,1047,1047,0
|
|
20241024,184200,270859627,1047,1047,1047,1047,0
|
|
20241024,184100,270859627,1047,1047,1047,1047,0
|
|
20241024,184000,270859627,1047,1047,1047,1047,0
|
|
20241024,183900,270859627,1047,1047,1047,1047,0
|
|
20241024,183800,270859627,1047,1047,1047,1047,0
|
|
20241024,183700,270859627,1047,1047,1047,1047,0
|
|
20241024,183600,270859627,1047,1047,1047,1047,0
|
|
20241024,183500,270859627,1047,1047,1047,1047,0
|
|
20241024,183400,270859627,1047,1047,1047,1047,0
|
|
20241024,183300,270859627,1047,1047,1047,1047,0
|
|
20241024,183200,270859627,1047,1047,1047,1047,0
|
|
20241024,183100,270859627,1047,1047,1047,1047,0
|
|
20241024,183000,270859627,1047,1047,1047,1047,0
|
|
20241024,182900,270859627,1047,1047,1047,1047,0
|
|
20241024,182800,270859627,1047,1047,1047,1047,0
|
|
20241024,182700,270859627,1047,1047,1047,1047,0
|
|
20241024,182600,270859627,1047,1047,1047,1047,0
|
|
20241024,182500,270859627,1047,1047,1047,1047,0
|
|
20241024,182400,270859627,1047,1047,1047,1047,1776
|
|
20241024,182300,270859627,1047,1047,1047,1047,0
|
|
20241024,182200,270859627,1047,1047,1047,1047,0
|
|
20241024,182100,270859627,1047,1047,1047,1047,0
|
|
20241024,182000,270859627,1047,1047,1047,1047,0
|
|
20241024,181900,270859627,1047,1047,1047,1047,0
|
|
20241024,181800,270859627,1047,1047,1047,1047,0
|
|
20241024,181700,270859627,1047,1047,1047,1047,0
|
|
20241024,181600,270859627,1047,1047,1047,1047,0
|
|
20241024,181500,270859627,1047,1047,1047,1047,0
|
|
20241024,181400,270859627,1047,1047,1047,1047,0
|
|
20241024,181300,270859627,1047,1047,1047,1047,0
|
|
20241024,181200,270859627,1047,1047,1047,1047,0
|
|
20241024,181100,270859627,1047,1047,1047,1047,0
|
|
20241024,181000,270859627,1047,1047,1047,1047,0
|
|
20241024,180900,270859627,1047,1047,1047,1047,0
|
|
20241024,180800,270859627,1047,1047,1047,1047,0
|
|
20241024,180700,270859627,1047,1047,1047,1047,0
|
|
20241024,180600,270859627,1047,1047,1047,1047,0
|
|
20241024,180500,270859627,1047,1047,1047,1047,0
|
|
20241024,180400,270859627,1047,1047,1047,1047,0
|
|
20241024,180300,270859627,1047,1047,1047,1047,0
|
|
20241024,180200,270859627,1047,1047,1047,1047,0
|
|
20241024,180100,270859627,1047,1047,1047,1047,0
|
|
20241024,180000,270859627,1047,1047,1047,1047,0
|
|
20241024,175900,270859627,1047,1047,1047,1047,0
|
|
20241024,175800,270859627,1047,1047,1047,1047,0
|
|
20241024,175700,270859627,1047,1047,1047,1047,0
|
|
20241024,175600,270859627,1047,1047,1047,1047,0
|
|
20241024,175500,270859627,1047,1047,1047,1047,0
|
|
20241024,175400,270859627,1047,1047,1047,1047,1776
|
|
20241024,175300,270859627,1047,1047,1047,1047,0
|
|
20241024,175200,270859627,1047,1047,1047,1047,0
|
|
20241024,175100,270859627,1047,1047,1047,1047,0
|
|
20241024,175000,270859627,1047,1047,1047,1047,0
|
|
20241024,174900,270859627,1047,1047,1047,1047,0
|
|
20241024,174800,270859627,1047,1047,1047,1047,0
|
|
20241024,174700,270859627,1047,1047,1047,1047,0
|
|
20241024,174600,270859627,1047,1047,1047,1047,0
|
|
20241024,174500,270859627,1047,1047,1047,1047,0
|
|
20241024,174400,270859627,1047,1047,1047,1047,0
|
|
20241024,174300,270859627,1047,1047,1047,1047,0
|
|
20241024,174200,270859627,1047,1047,1047,1047,0
|
|
20241024,174100,270859627,1047,1047,1047,1047,0
|
|
20241024,174000,270859627,1047,1047,1047,1047,0
|
|
20241024,173900,270859627,1047,1047,1047,1047,0
|
|
20241024,173800,270859627,1047,1047,1047,1047,0
|
|
20241024,173700,270859627,1047,1047,1047,1047,0
|
|
20241024,173600,270859627,1047,1047,1047,1047,0
|
|
20241024,173500,270859627,1047,1047,1047,1047,0
|
|
20241024,173400,270859627,1047,1047,1047,1047,0
|
|
20241024,173300,270859627,1047,1047,1047,1047,0
|
|
20241024,173200,270859627,1047,1047,1047,1047,0
|
|
20241024,173100,270859627,1047,1047,1047,1047,0
|
|
20241024,173000,270859627,1047,1047,1047,1047,0
|
|
20241024,172900,270859627,1047,1047,1047,1047,0
|
|
20241024,172800,270859627,1047,1047,1047,1047,0
|
|
20241024,172700,270859627,1047,1047,1047,1047,0
|
|
20241024,172600,270859627,1047,1047,1047,1047,0
|
|
20241024,172500,270859627,1047,1047,1047,1047,0
|
|
20241024,172400,270859627,1047,1047,1047,1047,1776
|
|
20241024,172300,270859627,1047,1047,1047,1047,0
|
|
20241024,172200,270859627,1047,1047,1047,1047,0
|
|
20241024,172100,270859627,1047,1047,1047,1047,0
|
|
20241024,172000,270859627,1047,1047,1047,1047,0
|
|
20241024,171900,270859627,1047,1047,1047,1047,0
|
|
20241024,171800,270859627,1047,1047,1047,1047,0
|
|
20241024,171700,270859627,1047,1047,1047,1047,0
|
|
20241024,171600,270859627,1047,1047,1047,1047,0
|
|
20241024,171500,270859627,1047,1047,1047,1047,0
|
|
20241024,171400,270859627,1047,1047,1047,1047,0
|
|
20241024,171300,270859627,1047,1047,1047,1047,0
|
|
20241024,171200,270859627,1047,1047,1047,1047,0
|
|
20241024,171100,270859627,1047,1047,1047,1047,0
|
|
20241024,171000,270859627,1047,1047,1047,1047,0
|
|
20241024,170900,270859627,1047,1047,1047,1047,0
|
|
20241024,170800,270859627,1047,1047,1047,1047,0
|
|
20241024,170700,270859627,1047,1047,1047,1047,0
|
|
20241024,170600,270859627,1047,1047,1047,1047,0
|
|
20241024,170500,270859627,1047,1047,1047,1047,0
|
|
20241024,170400,270859627,1047,1047,1047,1047,0
|
|
20241024,170300,270859627,1047,1047,1047,1047,0
|
|
20241024,170200,270859627,1047,1047,1047,1047,0
|
|
20241024,170100,270859627,1047,1047,1047,1047,0
|
|
20241024,170000,270859627,1047,1047,1047,1047,0
|
|
20241024,165900,270859627,1047,1047,1047,1047,0
|
|
20241024,165800,270859627,1047,1047,1047,1047,0
|
|
20241024,165700,270859627,1047,1047,1047,1047,0
|
|
20241024,165600,270859627,1047,1047,1047,1047,0
|
|
20241024,165500,270859627,1047,1047,1047,1047,0
|
|
20241024,165400,270859627,1047,1047,1047,1047,1776
|
|
20241024,165300,270859627,1047,1047,1047,1047,0
|
|
20241024,165200,270859627,1047,1047,1047,1047,0
|
|
20241024,165100,270859627,1047,1047,1047,1047,0
|
|
20241024,165000,270859627,1047,1047,1047,1047,0
|
|
20241024,164900,270859627,1047,1047,1047,1047,0
|
|
20241024,164800,270859627,1047,1047,1047,1047,0
|
|
20241024,164700,270859627,1047,1047,1047,1047,0
|
|
20241024,164600,270859627,1047,1047,1047,1047,0
|
|
20241024,164500,270859627,1047,1047,1047,1047,0
|
|
20241024,164400,270859627,1047,1047,1047,1047,0
|
|
20241024,164300,270859627,1047,1047,1047,1047,0
|
|
20241024,164200,270859627,1047,1047,1047,1047,0
|
|
20241024,164100,270859627,1047,1047,1047,1047,0
|
|
20241024,164000,270859627,1047,1047,1047,1047,0
|
|
20241024,163900,270859627,1047,1047,1047,1047,0
|
|
20241024,163800,270859627,1047,1047,1047,1047,0
|
|
20241024,163700,270859627,1047,1047,1047,1047,0
|
|
20241024,163600,270859627,1047,1047,1047,1047,0
|
|
20241024,163500,270859627,1047,1047,1047,1047,0
|
|
20241024,163400,270859627,1047,1047,1047,1047,0
|
|
20241024,163300,270859627,1047,1047,1047,1047,0
|
|
20241024,163200,270859627,1047,1047,1047,1047,0
|
|
20241024,163100,270859627,1047,1047,1047,1047,0
|
|
20241024,163000,270859627,1047,1047,1047,1047,0
|
|
20241024,162900,270859627,1047,1047,1047,1047,0
|
|
20241024,162800,270859627,1047,1047,1047,1047,0
|
|
20241024,162700,270859627,1047,1047,1047,1047,0
|
|
20241024,162600,270859627,1047,1047,1047,1047,0
|
|
20241024,162500,270859627,1047,1047,1047,1047,0
|
|
20241024,162400,270859627,1047,1047,1047,1047,1776
|
|
20241024,162300,270859627,1047,1047,1047,1047,0
|
|
20241024,162200,270859627,1047,1047,1047,1047,0
|
|
20241024,162100,270859627,1047,1047,1047,1047,0
|
|
20241024,162000,270859627,1047,1047,1047,1047,0
|
|
20241024,161900,270859627,1047,1047,1047,1047,0
|
|
20241024,161800,270859627,1047,1047,1047,1047,0
|
|
20241024,161700,270859627,1047,1047,1047,1047,0
|
|
20241024,161600,270859627,1047,1047,1047,1047,0
|
|
20241024,161500,270859627,1047,1047,1047,1047,0
|
|
20241024,161400,270859627,1047,1047,1047,1047,0
|
|
20241024,161300,270859627,1047,1047,1047,1047,0
|
|
20241024,161200,270859627,1047,1047,1047,1047,0
|
|
20241024,161100,270859627,1047,1047,1047,1047,0
|
|
20241024,161000,270859627,1047,1047,1047,1047,0
|
|
20241024,160900,270859627,1047,1047,1047,1047,0
|
|
20241024,160800,270859627,1047,1047,1047,1047,0
|
|
20241024,160700,270859627,1047,1047,1047,1047,0
|
|
20241024,160600,270859627,1047,1047,1047,1047,0
|
|
20241024,160500,270859627,1047,1047,1047,1047,0
|
|
20241024,160400,270859627,1047,1047,1047,1047,0
|
|
20241024,160300,270859627,1047,1047,1047,1047,0
|
|
20241024,160200,270859627,1047,1047,1047,1047,0
|
|
20241024,160100,270859627,1047,1047,1047,1047,0
|
|
20241024,160000,270859627,1047,1047,1047,1047,0
|
|
20241024,155900,270859627,1047,1047,1047,1047,0
|
|
20241024,155800,270859627,1047,1047,1047,1047,0
|
|
20241024,155700,270859627,1047,1047,1047,1047,0
|
|
20241024,155600,270859627,1047,1047,1047,1047,0
|
|
20241024,155500,270859627,1047,1047,1047,1047,0
|
|
20241024,155400,270859627,1047,1047,1047,1047,1776
|
|
20241024,155300,270859627,1047,1047,1047,1047,0
|
|
20241024,155200,270859627,1047,1047,1047,1047,0
|
|
20241024,155100,270859627,1047,1047,1047,1047,0
|
|
20241024,155000,270859627,1047,1047,1047,1047,0
|
|
20241024,154900,270859627,1047,1047,1047,1047,0
|
|
20241024,154800,270859627,1047,1047,1047,1047,0
|
|
20241024,154700,270859627,1047,1047,1047,1047,0
|
|
20241024,154600,270859627,1047,1047,1047,1047,0
|
|
20241024,154500,270859627,1047,1047,1047,1047,0
|
|
20241024,154400,270859627,1047,1047,1047,1047,0
|
|
20241024,154300,270859627,1047,1047,1047,1047,0
|
|
20241024,154200,270859627,1047,1047,1047,1047,0
|
|
20241024,154100,270859627,1047,1047,1047,1047,0
|
|
20241024,154000,270859627,1047,1047,1047,1047,0
|
|
20241024,153900,270859627,1047,1047,1047,1047,0
|
|
20241024,153800,270859627,1047,1047,1047,1047,0
|
|
20241024,153700,270859627,1047,1047,1047,1047,0
|
|
20241024,153600,270859627,1047,1047,1047,1047,0
|
|
20241024,153500,270859627,1047,1047,1047,1047,0
|
|
20241024,153400,270859627,1047,1047,1047,1047,0
|
|
20241024,153300,270859627,1047,1047,1047,1047,0
|
|
20241024,153200,270859627,1047,1047,1047,1047,0
|
|
20241024,153100,270859627,1047,1047,1047,1047,0
|
|
20241024,153000,270859627,1047,1047,1047,1047,1776
|
|
20241024,152900,269000155,1047,1047,1047,1047,0
|
|
20241024,152800,269000155,1047,1047,1047,1047,0
|
|
20241024,152700,269000155,1047,1047,1047,1047,0
|
|
20241024,152600,269000155,1047,1047,1047,1047,0
|
|
20241024,152500,269000155,1047,1047,1047,1047,0
|
|
20241024,152400,269000155,1047,1047,1047,1047,0
|
|
20241024,152300,269000155,1047,1047,1047,1047,0
|
|
20241024,152200,269000155,1047,1047,1047,1047,0
|
|
20241024,152100,269000155,1047,1047,1047,1047,0
|
|
20241024,152000,269000155,1047,1047,1047,1047,0
|
|
20241024,151900,269000155,1047,1047,1047,1047,1
|
|
20241024,151800,268999108,1035,1039,1039,1035,867
|
|
20241024,151700,268101022,1050,1050,1050,1050,0
|
|
20241024,151600,268101022,1050,1050,1050,1050,1
|
|
20241024,151500,268099972,1047,1047,1047,1047,0
|
|
20241024,151400,268099972,1047,1042,1047,1042,1000
|
|
20241024,151300,267055416,1039,1037,1039,1037,1543
|
|
20241024,151200,265453782,1037,1040,1040,1037,185
|
|
20241024,151100,265261870,1041,1041,1041,1041,22
|
|
20241024,151000,265238968,1041,1041,1041,1041,0
|
|
20241024,150900,265238968,1041,1041,1041,1041,10
|
|
20241024,150800,265228558,1042,1042,1042,1042,0
|
|
20241024,150700,265228558,1042,1042,1042,1042,0
|
|
20241024,150600,265228558,1042,1042,1042,1042,0
|
|
20241024,150500,265228558,1042,1042,1042,1042,79
|
|
20241024,150400,265146240,1042,1042,1043,1042,774
|
|
20241024,150300,264339527,1042,1042,1042,1042,0
|
|
20241024,150200,264339527,1042,1042,1042,1042,0
|
|
20241024,150100,264339527,1042,1042,1042,1042,168
|
|
20241024,150000,264164471,1042,1042,1042,1042,0
|
|
20241024,145900,264164471,1042,1042,1042,1042,0
|
|
20241024,145800,264164471,1042,1042,1042,1037,181
|
|
20241024,145700,263976759,1037,1041,1041,1037,5
|
|
20241024,145600,263971566,1043,1043,1043,1043,0
|
|
20241024,145500,263971566,1043,1043,1043,1043,0
|
|
20241024,145400,263971566,1043,1040,1043,1040,2
|
|
20241024,145300,263969483,1039,1039,1039,1039,47
|
|
20241024,145200,263920650,1039,1039,1039,1039,0
|
|
20241024,145100,263920650,1039,1039,1039,1039,1
|
|
20241024,145000,263919611,1039,1039,1039,1039,0
|
|
20241024,144900,263919611,1039,1039,1039,1039,0
|
|
20241024,144800,263919611,1039,1039,1039,1039,0
|
|
20241024,144700,263919611,1039,1039,1039,1039,0
|
|
20241024,144600,263919611,1039,1039,1039,1039,0
|
|
20241024,144500,263919611,1039,1040,1040,1039,218
|
|
20241024,144400,263693106,1042,1042,1042,1042,0
|
|
20241024,144300,263693106,1042,1039,1042,1037,553
|
|
20241024,144200,263118629,1039,1039,1039,1039,0
|
|
20241024,144100,263118629,1039,1039,1039,1039,0
|
|
20241024,144000,263118629,1039,1039,1039,1039,0
|
|
20241024,143900,263118629,1039,1039,1039,1039,0
|
|
20241024,143800,263118629,1039,1039,1039,1039,5
|
|
20241024,143700,263113434,1039,1039,1039,1039,0
|
|
20241024,143600,263113434,1039,1039,1039,1039,0
|
|
20241024,143500,263113434,1039,1039,1039,1039,1
|
|
20241024,143400,263112395,1039,1039,1039,1039,0
|
|
20241024,143300,263112395,1039,1039,1039,1039,3
|
|
20241024,143200,263109278,1047,1047,1047,1047,0
|
|
20241024,143100,263109278,1047,1047,1047,1047,0
|
|
20241024,143000,263109278,1047,1047,1047,1047,0
|
|
20241024,142900,263109278,1047,1047,1047,1047,0
|
|
20241024,142800,263109278,1047,1047,1047,1047,23
|
|
20241024,142700,263085197,1047,1047,1047,1047,0
|
|
20241024,142600,263085197,1047,1047,1047,1047,0
|
|
20241024,142500,263085197,1047,1047,1047,1047,1
|
|
20241024,142400,263084150,1045,1045,1045,1045,13
|
|
20241024,142300,263070565,1046,1046,1046,1046,9
|
|
20241024,142200,263061151,1046,1046,1046,1046,0
|
|
20241024,142100,263061151,1046,1046,1046,1046,0
|
|
20241024,142000,263061151,1046,1046,1046,1046,0
|
|
20241024,141900,263061151,1046,1046,1046,1046,0
|
|
20241024,141800,263061151,1046,1043,1046,1038,7335
|
|
20241024,141700,255435372,1048,1048,1048,1048,55
|
|
20241024,141600,255377732,1048,1042,1048,1042,3
|
|
20241024,141500,255374594,1048,1048,1048,1048,0
|
|
20241024,141400,255374594,1048,1048,1048,1048,0
|
|
20241024,141300,255374594,1048,1045,1048,1042,723
|
|
20241024,141200,254621072,1053,1053,1053,1053,0
|
|
20241024,141100,254621072,1053,1053,1053,1053,0
|
|
20241024,141000,254621072,1053,1053,1053,1053,0
|
|
20241024,140900,254621072,1053,1045,1054,1045,75
|
|
20241024,140800,254542631,1050,1043,1050,1041,638
|
|
20241024,140700,253878002,1050,1050,1050,1050,0
|
|
20241024,140600,253878002,1050,1050,1050,1050,1
|
|
20241024,140500,253876952,1049,1049,1049,1049,0
|
|
20241024,140400,253876952,1049,1049,1049,1049,0
|
|
20241024,140300,253876952,1049,1049,1049,1049,5
|
|
20241024,140200,253871707,1049,1049,1049,1049,0
|
|
20241024,140100,253871707,1049,1049,1049,1049,1
|
|
20241024,140000,253870658,1049,1049,1049,1049,3
|
|
20241024,135900,253867511,1049,1049,1049,1049,1
|
|
20241024,135800,253866462,1046,1046,1046,1046,0
|
|
20241024,135700,253866462,1046,1046,1046,1046,0
|
|
20241024,135600,253866462,1046,1049,1049,1042,1176
|
|
20241024,135500,252640201,1050,1050,1050,1050,0
|
|
20241024,135400,252640201,1050,1050,1050,1050,5
|
|
20241024,135300,252634951,1050,1050,1050,1050,300
|
|
20241024,135200,252319951,1050,1050,1050,1050,0
|
|
20241024,135100,252319951,1050,1050,1050,1050,664
|
|
20241024,135000,251622751,1057,1057,1057,1057,0
|
|
20241024,134900,251622751,1057,1050,1057,1050,8
|
|
20241024,134800,251614344,1050,1050,1050,1050,0
|
|
20241024,134700,251614344,1050,1050,1050,1050,0
|
|
20241024,134600,251614344,1050,1050,1050,1050,0
|
|
20241024,134500,251614344,1050,1050,1050,1050,0
|
|
20241024,134400,251614344,1050,1050,1050,1050,0
|
|
20241024,134300,251614344,1050,1050,1050,1050,1000
|
|
20241024,134200,250564344,1050,1050,1050,1050,292
|
|
20241024,134100,250257744,1050,1050,1050,1050,0
|
|
20241024,134000,250257744,1050,1050,1050,1050,0
|
|
20241024,133900,250257744,1050,1050,1050,1050,0
|
|
20241024,133800,250257744,1050,1050,1050,1050,9
|
|
20241024,133700,250248294,1050,1051,1051,1050,724
|
|
20241024,133600,249487701,1051,1051,1051,1051,0
|
|
20241024,133500,249487701,1051,1051,1051,1051,535
|
|
20241024,133400,248925416,1052,1052,1052,1052,0
|
|
20241024,133300,248925416,1052,1052,1052,1052,75
|
|
20241024,133200,248846516,1059,1059,1059,1059,0
|
|
20241024,133100,248846516,1059,1059,1059,1059,0
|
|
20241024,133000,248846516,1059,1059,1059,1059,0
|
|
20241024,132900,248846516,1059,1059,1059,1059,0
|
|
20241024,132800,248846516,1059,1059,1059,1059,0
|
|
20241024,132700,248846516,1059,1059,1059,1059,1
|
|
20241024,132600,248845457,1051,1053,1053,1051,4638
|
|
20241024,132500,243970609,1051,1051,1051,1051,0
|
|
20241024,132400,243970609,1051,1051,1051,1051,0
|
|
20241024,132300,243970609,1051,1051,1051,1051,0
|
|
20241024,132200,243970609,1051,1052,1052,1051,74
|
|
20241024,132100,243892834,1061,1055,1061,1051,776
|
|
20241024,132000,243076294,1061,1061,1061,1061,785
|
|
20241024,131900,242243409,1054,1055,1055,1054,876
|
|
20241024,131800,241319702,1062,1062,1062,1062,1
|
|
20241024,131700,241318640,1057,1062,1062,1057,1001
|
|
20241024,131600,240260578,1062,1062,1062,1062,0
|
|
20241024,131500,240260578,1062,1062,1062,1062,0
|
|
20241024,131400,240260578,1062,1062,1062,1062,7
|
|
20241024,131300,240253144,1062,1062,1062,1062,0
|
|
20241024,131200,240253144,1062,1057,1062,1057,451
|
|
20241024,131100,239776432,1062,1059,1062,1059,1175
|
|
20241024,131000,238530978,1058,1059,1060,1058,300
|
|
20241024,130900,238213008,1060,1060,1060,1060,600
|
|
20241024,130800,237577008,1060,1060,1060,1060,0
|
|
20241024,130700,237577008,1060,1060,1060,1060,0
|
|
20241024,130600,237577008,1060,1060,1060,1060,425
|
|
20241024,130500,237126508,1060,1060,1060,1060,10
|
|
20241024,130400,237115908,1060,1062,1063,1060,102
|
|
20241024,130300,237007783,1057,1057,1057,1057,0
|
|
20241024,130200,237007783,1057,1057,1057,1057,0
|
|
20241024,130100,237007783,1057,1060,1060,1057,74
|
|
20241024,130000,236929547,1057,1057,1057,1057,191
|
|
20241024,125900,236727660,1063,1063,1066,1054,1019
|
|
20241024,125800,235651910,1063,1063,1063,1063,0
|
|
20241024,125700,235651910,1063,1063,1063,1063,0
|
|
20241024,125600,235651910,1063,1063,1063,1063,0
|
|
20241024,125500,235651910,1063,1063,1063,1063,7
|
|
20241024,125400,235644469,1066,1066,1066,1066,0
|
|
20241024,125300,235644469,1066,1066,1066,1066,1
|
|
20241024,125200,235643403,1062,1062,1062,1062,0
|
|
20241024,125100,235643403,1062,1066,1066,1062,2505
|
|
20241024,125000,232982997,1066,1066,1066,1066,1
|
|
20241024,124900,232981931,1067,1067,1067,1067,315
|
|
20241024,124800,232645826,1072,1072,1072,1072,0
|
|
20241024,124700,232645826,1072,1072,1072,1072,0
|
|
20241024,124600,232645826,1072,1072,1072,1072,978
|
|
20241024,124500,231597410,1072,1068,1072,1068,2777
|
|
20241024,124400,228629554,1069,1069,1069,1069,98
|
|
20241024,124300,228524792,1069,1069,1069,1068,1443
|
|
20241024,124200,226982237,1069,1072,1072,1069,1688
|
|
20241024,124100,225177530,1072,1071,1072,1070,369
|
|
20241024,124000,224782283,1072,1072,1072,1072,8
|
|
20241024,123900,224773707,1072,1063,1073,1063,2332
|
|
20241024,123800,222271677,1073,1071,1073,1071,1000
|
|
20241024,123700,221199190,1072,1068,1073,1068,2577
|
|
20241024,123600,218439140,1073,1073,1073,1073,0
|
|
20241024,123500,218439140,1073,1073,1073,1073,0
|
|
20241024,123400,218439140,1073,1071,1073,1071,2
|
|
20241024,123300,218436996,1062,1062,1062,1062,0
|
|
20241024,123200,218436996,1062,1066,1066,1062,3972
|
|
20241024,123100,214208038,1066,1067,1067,1066,4245
|
|
20241024,123000,209682368,1074,1073,1074,1073,1501
|
|
20241024,122900,208070538,1068,1072,1072,1067,23
|
|
20241024,122800,208045966,1073,1073,1073,1073,0
|
|
20241024,122700,208045966,1073,1073,1073,1073,40
|
|
20241024,122600,208003046,1073,1073,1073,1073,0
|
|
20241024,122500,208003046,1073,1070,1073,1070,487
|
|
20241024,122400,207481953,1070,1071,1071,1070,130
|
|
20241024,122300,207342843,1073,1073,1073,1073,1
|
|
20241024,122200,207341770,1069,1069,1069,1069,20
|
|
20241024,122100,207320390,1069,1069,1069,1069,0
|
|
20241024,122000,207320390,1069,1069,1069,1069,1
|
|
20241024,121900,207319321,1069,1069,1069,1069,0
|
|
20241024,121800,207319321,1069,1069,1069,1069,0
|
|
20241024,121700,207319321,1069,1069,1069,1069,1
|
|
20241024,121600,207318252,1069,1074,1074,1069,7
|
|
20241024,121500,207310754,1075,1075,1075,1075,2723
|
|
20241024,121400,204383529,1074,1071,1074,1071,4343
|
|
20241024,121300,199721122,1071,1073,1073,1071,603
|
|
20241024,121200,199074219,1073,1070,1073,1070,493
|
|
20241024,121100,198545987,1070,1070,1070,1070,0
|
|
20241024,121000,198545987,1070,1068,1070,1068,7598
|
|
20241024,120900,190421523,1068,1068,1068,1068,0
|
|
20241024,120800,190421523,1068,1065,1068,1065,5524
|
|
20241024,120700,184522775,1064,1064,1064,1064,16
|
|
20241024,120600,184505751,1065,1061,1065,1061,2699
|
|
20241024,120500,181636148,1061,1060,1061,1060,556
|
|
20241024,120400,181046732,1058,1058,1058,1058,0
|
|
20241024,120300,181046732,1058,1058,1058,1058,0
|
|
20241024,120200,181046732,1058,1058,1058,1058,0
|
|
20241024,120100,181046732,1058,1058,1058,1058,8
|
|
20241024,120000,181038268,1058,1058,1058,1058,113
|
|
20241024,115900,180918714,1055,1055,1055,1055,0
|
|
20241024,115800,180918714,1055,1058,1058,1055,62
|
|
20241024,115700,180853145,1058,1058,1058,1058,0
|
|
20241024,115600,180853145,1058,1058,1058,1058,49
|
|
20241024,115500,180801303,1061,1061,1061,1061,0
|
|
20241024,115400,180801303,1061,1061,1061,1061,0
|
|
20241024,115300,180801303,1061,1061,1061,1061,65
|
|
20241024,115200,180732338,1061,1055,1061,1055,2
|
|
20241024,115100,180730222,1061,1061,1061,1061,0
|
|
20241024,115000,180730222,1061,1061,1061,1061,0
|
|
20241024,114900,180730222,1061,1061,1061,1061,0
|
|
20241024,114800,180730222,1061,1060,1061,1055,67
|
|
20241024,114700,180659250,1059,1058,1059,1058,364
|
|
20241024,114600,180273826,1059,1059,1059,1059,0
|
|
20241024,114500,180273826,1059,1059,1059,1059,1
|
|
20241024,114400,180272767,1054,1054,1054,1054,0
|
|
20241024,114300,180272767,1054,1054,1054,1054,0
|
|
20241024,114200,180272767,1054,1054,1054,1054,0
|
|
20241024,114100,180272767,1054,1054,1054,1054,963
|
|
20241024,114000,179257765,1054,1054,1054,1054,0
|
|
20241024,113900,179257765,1054,1054,1054,1054,86
|
|
20241024,113800,179167121,1054,1056,1056,1054,4000
|
|
20241024,113700,174949718,1059,1059,1059,1059,0
|
|
20241024,113600,174949718,1059,1059,1059,1059,0
|
|
20241024,113500,174949718,1059,1059,1059,1059,1
|
|
20241024,113400,174948659,1059,1059,1059,1059,1
|
|
20241024,113300,174947600,1060,1060,1060,1060,10
|
|
20241024,113200,174937000,1060,1060,1060,1060,0
|
|
20241024,113100,174937000,1060,1060,1060,1060,0
|
|
20241024,113000,174937000,1060,1060,1060,1060,456
|
|
20241024,112900,174453640,1060,1063,1063,1060,8
|
|
20241024,112800,174445151,1063,1063,1063,1063,0
|
|
20241024,112700,174445151,1063,1062,1063,1062,132
|
|
20241024,112600,174304905,1063,1063,1063,1063,0
|
|
20241024,112500,174304905,1063,1063,1063,1063,0
|
|
20241024,112400,174304905,1063,1063,1063,1063,0
|
|
20241024,112300,174304905,1063,1063,1063,1063,0
|
|
20241024,112200,174304905,1063,1057,1063,1057,402
|
|
20241024,112100,173879979,1057,1057,1057,1057,0
|
|
20241024,112000,173879979,1057,1057,1057,1057,10
|
|
20241024,111900,173869409,1057,1064,1065,1057,1627
|
|
20241024,111800,172137791,1064,1064,1064,1064,4
|
|
20241024,111700,172133535,1065,1065,1065,1065,0
|
|
20241024,111600,172133535,1065,1065,1065,1065,0
|
|
20241024,111500,172133535,1065,1065,1065,1065,1
|
|
20241024,111400,172132470,1055,1061,1061,1055,231
|
|
20241024,111300,171888137,1068,1068,1068,1068,0
|
|
20241024,111200,171888137,1068,1068,1068,1068,0
|
|
20241024,111100,171888137,1068,1068,1068,1068,11
|
|
20241024,111000,171876389,1068,1068,1068,1068,0
|
|
20241024,110900,171876389,1068,1068,1068,1068,1
|
|
20241024,110800,171875321,1068,1068,1068,1068,161
|
|
20241024,110700,171703373,1068,1068,1068,1068,139
|
|
20241024,110600,171554921,1069,1069,1069,1069,500
|
|
20241024,110500,171020421,1070,1071,1071,1070,205
|
|
20241024,110400,170801041,1071,1071,1072,1052,3818
|
|
20241024,110300,166768590,1071,1067,1071,1067,1202
|
|
20241024,110200,165481256,1067,1067,1067,1067,224
|
|
20241024,110100,165242248,1067,1070,1071,1067,1290
|
|
20241024,110000,163862598,1070,1070,1070,1070,42
|
|
20241024,105900,163817658,1067,1067,1067,1067,55
|
|
20241024,105800,163758973,1067,1074,1074,1067,336
|
|
20241024,105700,163399719,1074,1071,1075,1071,3809
|
|
20241024,105600,159309886,1066,1072,1072,1066,120
|
|
20241024,105500,159181308,1071,1066,1075,1066,3505
|
|
20241024,105400,155427470,1066,1064,1066,1064,366
|
|
20241024,105300,155037646,1065,1066,1066,1065,6
|
|
20241024,105200,155031251,1067,1066,1067,1066,85
|
|
20241024,105100,154940624,1066,1062,1066,1058,1596
|
|
20241024,105000,153243104,1062,1060,1062,1060,56
|
|
20241024,104900,153183673,1060,1060,1061,1057,97
|
|
20241024,104800,153080886,1060,1060,1060,1060,0
|
|
20241024,104700,153080886,1060,1058,1060,1058,527
|
|
20241024,104600,152522637,1059,1059,1059,1059,140
|
|
20241024,104500,152374377,1058,1058,1058,1058,70
|
|
20241024,104400,152300317,1058,1057,1058,1057,11
|
|
20241024,104300,152288680,1056,1058,1058,1053,384
|
|
20241024,104200,151884297,1053,1063,1063,1053,4118
|
|
20241024,104100,147535338,1065,1065,1065,1065,13
|
|
20241024,104000,147521493,1065,1063,1065,1063,334
|
|
20241024,103900,147166150,1063,1055,1070,1055,10379
|
|
20241024,103800,136151725,1055,1055,1055,1051,53
|
|
20241024,103700,136095818,1056,1051,1056,1051,6872
|
|
20241024,103600,128858925,1051,1049,1051,1049,3458
|
|
20241024,103500,125224789,1049,1049,1050,1049,905
|
|
20241024,103400,124274671,1045,1045,1045,1045,2
|
|
20241024,103300,124272581,1042,1042,1042,1042,0
|
|
20241024,103200,124272581,1042,1042,1042,1042,0
|
|
20241024,103100,124272581,1042,1042,1042,1042,0
|
|
20241024,103000,124272581,1042,1042,1042,1042,0
|
|
20241024,102900,124272581,1042,1042,1042,1042,0
|
|
20241024,102800,124272581,1042,1042,1042,1042,0
|
|
20241024,102700,124272581,1042,1042,1042,1042,0
|
|
20241024,102600,124272581,1042,1042,1042,1042,90
|
|
20241024,102500,124178801,1042,1042,1042,1042,24
|
|
20241024,102400,124153793,1042,1042,1042,1042,5
|
|
20241024,102300,124148583,1040,1040,1040,1040,0
|
|
20241024,102200,124148583,1040,1052,1053,1040,16593
|
|
20241024,102100,106677857,1050,1047,1053,1047,14558
|
|
20241024,102000,91393925,1047,1037,1047,1037,15080
|
|
20241024,101900,75708950,1037,1037,1037,1037,299
|
|
20241024,101800,75398887,1037,1037,1037,1037,0
|
|
20241024,101700,75398887,1037,1037,1037,1037,1
|
|
20241024,101600,75397850,1037,1037,1037,1037,0
|
|
20241024,101500,75397850,1037,1037,1037,1037,0
|
|
20241024,101400,75397850,1037,1037,1037,1037,0
|
|
20241024,101300,75397850,1037,1037,1037,1037,0
|
|
20241024,101200,75397850,1037,1037,1037,1037,0
|
|
20241024,101100,75397850,1037,1037,1037,1037,0
|
|
20241024,101000,75397850,1037,1037,1037,1037,0
|
|
20241024,100900,75397850,1037,1037,1037,1037,50
|
|
20241024,100800,75346000,1037,1037,1037,1037,0
|
|
20241024,100700,75346000,1037,1037,1037,1037,0
|
|
20241024,100600,75346000,1037,1037,1037,1037,0
|
|
20241024,100500,75346000,1037,1033,1037,1033,502
|
|
20241024,100400,74827426,1033,1033,1033,1033,0
|
|
20241024,100300,74827426,1033,1034,1034,1033,597
|
|
20241024,100200,74210624,1037,1037,1037,1037,0
|
|
20241024,100100,74210624,1037,1037,1037,1037,0
|
|
20241024,100000,74210624,1037,1037,1037,1037,0
|
|
20241024,095900,74210624,1037,1037,1037,1037,0
|
|
20241024,095800,74210624,1037,1037,1037,1037,0
|
|
20241024,095700,74210624,1037,1037,1037,1037,0
|
|
20241024,095600,74210624,1037,1037,1037,1037,0
|
|
20241024,095500,74210624,1037,1037,1037,1037,577
|
|
20241024,095400,73612275,1037,1035,1037,1034,8818
|
|
20241024,095300,64468879,1036,1036,1036,1036,0
|
|
20241024,095200,64468879,1036,1036,1036,1036,0
|
|
20241024,095100,64468879,1036,1036,1036,1036,100
|
|
20241024,095000,64365279,1037,1037,1037,1037,5
|
|
20241024,094900,64360094,1037,1037,1037,1037,0
|
|
20241024,094800,64360094,1037,1037,1037,1037,0
|
|
20241024,094700,64360094,1037,1036,1037,1036,880
|
|
20241024,094600,63447734,1033,1033,1033,1033,0
|
|
20241024,094500,63447734,1033,1033,1033,1033,254
|
|
20241024,094400,63185352,1031,1031,1031,1031,220
|
|
20241024,094300,62958532,1029,1027,1029,1027,4150
|
|
20241024,094200,58691249,1027,1027,1027,1027,15
|
|
20241024,094100,58675844,1027,1027,1027,1027,12
|
|
20241024,094000,58663520,1027,1021,1027,1021,17
|
|
20241024,093900,58646151,1021,1021,1021,1021,0
|
|
20241024,093800,58646151,1021,1021,1021,1021,0
|
|
20241024,093700,58646151,1021,1021,1021,1021,0
|
|
20241024,093600,58646151,1021,1021,1021,1021,0
|
|
20241024,093500,58646151,1021,1021,1021,1021,0
|
|
20241024,093400,58646151,1021,1021,1021,1021,0
|
|
20241024,093300,58646151,1021,1021,1021,1021,0
|
|
20241024,093200,58646151,1021,1021,1021,1021,0
|
|
20241024,093100,58646151,1021,1021,1021,1021,0
|
|
20241024,093000,58646151,1021,1021,1021,1021,0
|
|
20241024,092900,58646151,1021,1027,1027,1021,192
|
|
20241024,092800,58449537,1028,1023,1028,1023,225
|
|
20241024,092700,58219272,1023,1023,1023,1023,0
|
|
20241024,092600,58219272,1023,1023,1023,1022,516
|
|
20241024,092500,57691438,1023,1023,1023,1023,0
|
|
20241024,092400,57691438,1023,1023,1023,1023,34
|
|
20241024,092300,57656656,1025,1025,1025,1025,78
|
|
20241024,092200,57576706,1025,1025,1025,1025,8
|
|
20241024,092100,57568506,1026,1026,1026,1026,0
|
|
20241024,092000,57568506,1026,1026,1026,1026,225
|
|
20241024,091900,57337656,1026,1026,1026,1026,0
|
|
20241024,091800,57337656,1026,1027,1027,1026,3201
|
|
20241024,091700,54050230,1027,1028,1028,1027,6919
|
|
20241024,091600,46944362,1029,1030,1030,1029,462
|
|
20241024,091500,46468702,1031,1031,1031,1031,10
|
|
20241024,091400,46458392,1031,1033,1038,1028,10101
|
|
20241024,091300,36059521,1041,1041,1041,1041,1019
|
|
20241024,091200,34998742,1035,1039,1039,1029,4051
|
|
20241024,091100,30815801,1049,1049,1050,1049,1228
|
|
20241024,091000,29527439,1039,1051,1051,1039,496
|
|
20241024,090900,29010585,1051,1050,1051,1041,1760
|
|
20241024,090800,27166067,1051,1051,1051,1051,190
|
|
20241024,090700,26966377,1051,1051,1051,1040,111
|
|
20241024,090600,26849812,1051,1051,1051,1051,500
|
|
20241024,090500,26324312,1051,1037,1051,1037,25008
|
|
20241024,090400,61620,1027,1027,1027,1027,0
|
|
20241024,090300,61620,1027,1027,1027,1027,0
|
|
20241024,090200,61620,1027,1027,1027,1027,0
|
|
20241024,090100,61620,1027,1027,1027,1027,60
|
|
20241024,090000,0,1027,1027,1027,1027,0
|