627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,192400,25471922,1694,1694,1694,1694,1056
|
|
20241022,192300,25471922,1694,1694,1694,1694,0
|
|
20241022,192200,25471922,1694,1694,1694,1694,0
|
|
20241022,192100,25471922,1694,1694,1694,1694,0
|
|
20241022,192000,25471922,1694,1694,1694,1694,0
|
|
20241022,191900,25471922,1694,1694,1694,1694,0
|
|
20241022,191800,25471922,1694,1694,1694,1694,0
|
|
20241022,191700,25471922,1694,1694,1694,1694,0
|
|
20241022,191600,25471922,1694,1694,1694,1694,0
|
|
20241022,191500,25471922,1694,1694,1694,1694,0
|
|
20241022,191400,25471922,1694,1694,1694,1694,0
|
|
20241022,191300,25471922,1694,1694,1694,1694,0
|
|
20241022,191200,25471922,1694,1694,1694,1694,0
|
|
20241022,191100,25471922,1694,1694,1694,1694,0
|
|
20241022,191000,25471922,1694,1694,1694,1694,0
|
|
20241022,190900,25471922,1694,1694,1694,1694,0
|
|
20241022,190800,25471922,1694,1694,1694,1694,0
|
|
20241022,190700,25471922,1694,1694,1694,1694,0
|
|
20241022,190600,25471922,1694,1694,1694,1694,0
|
|
20241022,190500,25471922,1694,1694,1694,1694,0
|
|
20241022,190400,25471922,1694,1694,1694,1694,0
|
|
20241022,190300,25471922,1694,1694,1694,1694,0
|
|
20241022,190200,25471922,1694,1694,1694,1694,0
|
|
20241022,190100,25471922,1694,1694,1694,1694,0
|
|
20241022,190000,25471922,1694,1694,1694,1694,0
|
|
20241022,185900,25471922,1694,1694,1694,1694,0
|
|
20241022,185800,25471922,1694,1694,1694,1694,0
|
|
20241022,185700,25471922,1694,1694,1694,1694,0
|
|
20241022,185600,25471922,1694,1694,1694,1694,0
|
|
20241022,185500,25471922,1694,1694,1694,1694,0
|
|
20241022,185400,25471922,1694,1694,1694,1694,1056
|
|
20241022,185300,25471922,1694,1694,1694,1694,0
|
|
20241022,185200,25471922,1694,1694,1694,1694,0
|
|
20241022,185100,25471922,1694,1694,1694,1694,0
|
|
20241022,185000,25471922,1694,1694,1694,1694,0
|
|
20241022,184900,25471922,1694,1694,1694,1694,0
|
|
20241022,184800,25471922,1694,1694,1694,1694,0
|
|
20241022,184700,25471922,1694,1694,1694,1694,0
|
|
20241022,184600,25471922,1694,1694,1694,1694,0
|
|
20241022,184500,25471922,1694,1694,1694,1694,0
|
|
20241022,184400,25471922,1694,1694,1694,1694,0
|
|
20241022,184300,25471922,1694,1694,1694,1694,0
|
|
20241022,184200,25471922,1694,1694,1694,1694,0
|
|
20241022,184100,25471922,1694,1694,1694,1694,0
|
|
20241022,184000,25471922,1694,1694,1694,1694,0
|
|
20241022,183900,25471922,1694,1694,1694,1694,0
|
|
20241022,183800,25471922,1694,1694,1694,1694,0
|
|
20241022,183700,25471922,1694,1694,1694,1694,0
|
|
20241022,183600,25471922,1694,1694,1694,1694,0
|
|
20241022,183500,25471922,1694,1694,1694,1694,0
|
|
20241022,183400,25471922,1694,1694,1694,1694,0
|
|
20241022,183300,25471922,1694,1694,1694,1694,0
|
|
20241022,183200,25471922,1694,1694,1694,1694,0
|
|
20241022,183100,25471922,1694,1694,1694,1694,0
|
|
20241022,183000,25471922,1694,1694,1694,1694,0
|
|
20241022,182900,25471922,1694,1694,1694,1694,0
|
|
20241022,182800,25471922,1694,1694,1694,1694,0
|
|
20241022,182700,25471922,1694,1694,1694,1694,0
|
|
20241022,182600,25471922,1694,1694,1694,1694,0
|
|
20241022,182500,25471922,1694,1694,1694,1694,0
|
|
20241022,182400,25471922,1694,1694,1694,1694,1056
|
|
20241022,182300,25471922,1694,1694,1694,1694,0
|
|
20241022,182200,25471922,1694,1694,1694,1694,0
|
|
20241022,182100,25471922,1694,1694,1694,1694,0
|
|
20241022,182000,25471922,1694,1694,1694,1694,0
|
|
20241022,181900,25471922,1694,1694,1694,1694,0
|
|
20241022,181800,25471922,1694,1694,1694,1694,0
|
|
20241022,181700,25471922,1694,1694,1694,1694,0
|
|
20241022,181600,25471922,1694,1694,1694,1694,0
|
|
20241022,181500,25471922,1694,1694,1694,1694,0
|
|
20241022,181400,25471922,1694,1694,1694,1694,0
|
|
20241022,181300,25471922,1694,1694,1694,1694,0
|
|
20241022,181200,25471922,1694,1694,1694,1694,0
|
|
20241022,181100,25471922,1694,1694,1694,1694,0
|
|
20241022,181000,25471922,1694,1694,1694,1694,0
|
|
20241022,180900,25471922,1694,1694,1694,1694,0
|
|
20241022,180800,25471922,1694,1694,1694,1694,0
|
|
20241022,180700,25471922,1694,1694,1694,1694,0
|
|
20241022,180600,25471922,1694,1694,1694,1694,0
|
|
20241022,180500,25471922,1694,1694,1694,1694,0
|
|
20241022,180400,25471922,1694,1694,1694,1694,0
|
|
20241022,180300,25471922,1694,1694,1694,1694,0
|
|
20241022,180200,25471922,1694,1694,1694,1694,0
|
|
20241022,180100,25471922,1694,1694,1694,1694,0
|
|
20241022,180000,25471922,1694,1694,1694,1694,0
|
|
20241022,175900,25471922,1694,1694,1694,1694,0
|
|
20241022,175800,25471922,1694,1694,1694,1694,0
|
|
20241022,175700,25471922,1694,1694,1694,1694,0
|
|
20241022,175600,25471922,1694,1694,1694,1694,0
|
|
20241022,175500,25471922,1694,1694,1694,1694,0
|
|
20241022,175400,25471922,1694,1694,1694,1694,1056
|
|
20241022,175300,25471922,1694,1694,1694,1694,0
|
|
20241022,175200,25471922,1694,1694,1694,1694,0
|
|
20241022,175100,25471922,1694,1694,1694,1694,0
|
|
20241022,175000,25471922,1694,1694,1694,1694,0
|
|
20241022,174900,25471922,1694,1694,1694,1694,0
|
|
20241022,174800,25471922,1694,1694,1694,1694,0
|
|
20241022,174700,25471922,1694,1694,1694,1694,0
|
|
20241022,174600,25471922,1694,1694,1694,1694,0
|
|
20241022,174500,25471922,1694,1694,1694,1694,0
|
|
20241022,174400,25471922,1694,1694,1694,1694,0
|
|
20241022,174300,25471922,1694,1694,1694,1694,0
|
|
20241022,174200,25471922,1694,1694,1694,1694,0
|
|
20241022,174100,25471922,1694,1694,1694,1694,0
|
|
20241022,174000,25471922,1694,1694,1694,1694,0
|
|
20241022,173900,25471922,1694,1694,1694,1694,0
|
|
20241022,173800,25471922,1694,1694,1694,1694,0
|
|
20241022,173700,25471922,1694,1694,1694,1694,0
|
|
20241022,173600,25471922,1694,1694,1694,1694,0
|
|
20241022,173500,25471922,1694,1694,1694,1694,0
|
|
20241022,173400,25471922,1694,1694,1694,1694,0
|
|
20241022,173300,25471922,1694,1694,1694,1694,0
|
|
20241022,173200,25471922,1694,1694,1694,1694,0
|
|
20241022,173100,25471922,1694,1694,1694,1694,0
|
|
20241022,173000,25471922,1694,1694,1694,1694,0
|
|
20241022,172900,25471922,1694,1694,1694,1694,0
|
|
20241022,172800,25471922,1694,1694,1694,1694,0
|
|
20241022,172700,25471922,1694,1694,1694,1694,0
|
|
20241022,172600,25471922,1694,1694,1694,1694,0
|
|
20241022,172500,25471922,1694,1694,1694,1694,0
|
|
20241022,172400,25471922,1694,1694,1694,1694,1056
|
|
20241022,172300,25471922,1694,1694,1694,1694,0
|
|
20241022,172200,25471922,1694,1694,1694,1694,0
|
|
20241022,172100,25471922,1694,1694,1694,1694,0
|
|
20241022,172000,25471922,1694,1694,1694,1694,0
|
|
20241022,171900,25471922,1694,1694,1694,1694,0
|
|
20241022,171800,25471922,1694,1694,1694,1694,0
|
|
20241022,171700,25471922,1694,1694,1694,1694,0
|
|
20241022,171600,25471922,1694,1694,1694,1694,0
|
|
20241022,171500,25471922,1694,1694,1694,1694,0
|
|
20241022,171400,25471922,1694,1694,1694,1694,0
|
|
20241022,171300,25471922,1694,1694,1694,1694,0
|
|
20241022,171200,25471922,1694,1694,1694,1694,0
|
|
20241022,171100,25471922,1694,1694,1694,1694,0
|
|
20241022,171000,25471922,1694,1694,1694,1694,0
|
|
20241022,170900,25471922,1694,1694,1694,1694,0
|
|
20241022,170800,25471922,1694,1694,1694,1694,0
|
|
20241022,170700,25471922,1694,1694,1694,1694,0
|
|
20241022,170600,25471922,1694,1694,1694,1694,0
|
|
20241022,170500,25471922,1694,1694,1694,1694,0
|
|
20241022,170400,25471922,1694,1694,1694,1694,0
|
|
20241022,170300,25471922,1694,1694,1694,1694,0
|
|
20241022,170200,25471922,1694,1694,1694,1694,0
|
|
20241022,170100,25471922,1694,1694,1694,1694,0
|
|
20241022,170000,25471922,1694,1694,1694,1694,0
|
|
20241022,165900,25471922,1694,1694,1694,1694,0
|
|
20241022,165800,25471922,1694,1694,1694,1694,0
|
|
20241022,165700,25471922,1694,1694,1694,1694,0
|
|
20241022,165600,25471922,1694,1694,1694,1694,0
|
|
20241022,165500,25471922,1694,1694,1694,1694,0
|
|
20241022,165400,25471922,1694,1694,1694,1694,1056
|
|
20241022,165300,25471922,1694,1694,1694,1694,0
|
|
20241022,165200,25471922,1694,1694,1694,1694,0
|
|
20241022,165100,25471922,1694,1694,1694,1694,0
|
|
20241022,165000,25471922,1694,1694,1694,1694,0
|
|
20241022,164900,25471922,1694,1694,1694,1694,0
|
|
20241022,164800,25471922,1694,1694,1694,1694,0
|
|
20241022,164700,25471922,1694,1694,1694,1694,0
|
|
20241022,164600,25471922,1694,1694,1694,1694,0
|
|
20241022,164500,25471922,1694,1694,1694,1694,0
|
|
20241022,164400,25471922,1694,1694,1694,1694,0
|
|
20241022,164300,25471922,1694,1694,1694,1694,0
|
|
20241022,164200,25471922,1694,1694,1694,1694,0
|
|
20241022,164100,25471922,1694,1694,1694,1694,0
|
|
20241022,164000,25471922,1694,1694,1694,1694,0
|
|
20241022,163900,25471922,1694,1694,1694,1694,0
|
|
20241022,163800,25471922,1694,1694,1694,1694,0
|
|
20241022,163700,25471922,1694,1694,1694,1694,0
|
|
20241022,163600,25471922,1694,1694,1694,1694,0
|
|
20241022,163500,25471922,1694,1694,1694,1694,0
|
|
20241022,163400,25471922,1694,1694,1694,1694,0
|
|
20241022,163300,25471922,1694,1694,1694,1694,0
|
|
20241022,163200,25471922,1694,1694,1694,1694,0
|
|
20241022,163100,25471922,1694,1694,1694,1694,0
|
|
20241022,163000,25471922,1694,1694,1694,1694,0
|
|
20241022,162900,25471922,1694,1694,1694,1694,0
|
|
20241022,162800,25471922,1694,1694,1694,1694,0
|
|
20241022,162700,25471922,1694,1694,1694,1694,0
|
|
20241022,162600,25471922,1694,1694,1694,1694,0
|
|
20241022,162500,25471922,1694,1694,1694,1694,0
|
|
20241022,162400,25471922,1694,1694,1694,1694,1056
|
|
20241022,162300,25471922,1694,1694,1694,1694,0
|
|
20241022,162200,25471922,1694,1694,1694,1694,0
|
|
20241022,162100,25471922,1694,1694,1694,1694,0
|
|
20241022,162000,25471922,1694,1694,1694,1694,0
|
|
20241022,161900,25471922,1694,1694,1694,1694,0
|
|
20241022,161800,25471922,1694,1694,1694,1694,0
|
|
20241022,161700,25471922,1694,1694,1694,1694,0
|
|
20241022,161600,25471922,1694,1694,1694,1694,0
|
|
20241022,161500,25471922,1694,1694,1694,1694,0
|
|
20241022,161400,25471922,1694,1694,1694,1694,0
|
|
20241022,161300,25471922,1694,1694,1694,1694,0
|
|
20241022,161200,25471922,1694,1694,1694,1694,0
|
|
20241022,161100,25471922,1694,1694,1694,1694,0
|
|
20241022,161000,25471922,1694,1694,1694,1694,0
|
|
20241022,160900,25471922,1694,1694,1694,1694,0
|
|
20241022,160800,25471922,1694,1694,1694,1694,0
|
|
20241022,160700,25471922,1694,1694,1694,1694,0
|
|
20241022,160600,25471922,1694,1694,1694,1694,0
|
|
20241022,160500,25471922,1694,1694,1694,1694,0
|
|
20241022,160400,25471922,1694,1694,1694,1694,0
|
|
20241022,160300,25471922,1694,1694,1694,1694,0
|
|
20241022,160200,25471922,1694,1694,1694,1694,0
|
|
20241022,160100,25471922,1694,1694,1694,1694,0
|
|
20241022,160000,25471922,1694,1694,1694,1694,0
|
|
20241022,155900,25471922,1694,1694,1694,1694,0
|
|
20241022,155800,25471922,1694,1694,1694,1694,0
|
|
20241022,155700,25471922,1694,1694,1694,1694,0
|
|
20241022,155600,25471922,1694,1694,1694,1694,0
|
|
20241022,155500,25471922,1694,1694,1694,1694,0
|
|
20241022,155400,25471922,1694,1694,1694,1694,1056
|
|
20241022,155300,25471922,1694,1694,1694,1694,0
|
|
20241022,155200,25471922,1694,1694,1694,1694,0
|
|
20241022,155100,25471922,1694,1694,1694,1694,0
|
|
20241022,155000,25471922,1694,1694,1694,1694,0
|
|
20241022,154900,25471922,1694,1694,1694,1694,0
|
|
20241022,154800,25471922,1694,1694,1694,1694,0
|
|
20241022,154700,25471922,1694,1694,1694,1694,0
|
|
20241022,154600,25471922,1694,1694,1694,1694,0
|
|
20241022,154500,25471922,1694,1694,1694,1694,0
|
|
20241022,154400,25471922,1694,1694,1694,1694,0
|
|
20241022,154300,25471922,1694,1694,1694,1694,0
|
|
20241022,154200,25471922,1694,1694,1694,1694,0
|
|
20241022,154100,25471922,1694,1694,1694,1694,0
|
|
20241022,154000,25471922,1694,1694,1694,1694,0
|
|
20241022,153900,25471922,1694,1694,1694,1694,0
|
|
20241022,153800,25471922,1694,1694,1694,1694,0
|
|
20241022,153700,25471922,1694,1694,1694,1694,0
|
|
20241022,153600,25471922,1694,1694,1694,1694,0
|
|
20241022,153500,25471922,1694,1694,1694,1694,0
|
|
20241022,153400,25471922,1694,1694,1694,1694,0
|
|
20241022,153300,25471922,1694,1694,1694,1694,0
|
|
20241022,153200,25471922,1694,1694,1694,1694,0
|
|
20241022,153100,25471922,1694,1694,1694,1694,0
|
|
20241022,153000,25471922,1694,1694,1694,1694,1056
|
|
20241022,152900,23683058,1698,1698,1698,1698,0
|
|
20241022,152800,23683058,1698,1698,1698,1698,0
|
|
20241022,152700,23683058,1698,1698,1698,1698,0
|
|
20241022,152600,23683058,1698,1698,1698,1698,0
|
|
20241022,152500,23683058,1698,1698,1698,1698,0
|
|
20241022,152400,23683058,1698,1698,1698,1698,0
|
|
20241022,152300,23683058,1698,1698,1698,1698,0
|
|
20241022,152200,23683058,1698,1698,1698,1698,0
|
|
20241022,152100,23683058,1698,1698,1698,1698,0
|
|
20241022,152000,23683058,1698,1698,1698,1698,0
|
|
20241022,151900,23683058,1698,1695,1698,1695,230
|
|
20241022,151800,23293193,1698,1698,1698,1698,0
|
|
20241022,151700,23293193,1698,1698,1698,1698,0
|
|
20241022,151600,23293193,1698,1698,1698,1698,0
|
|
20241022,151500,23293193,1698,1698,1698,1698,0
|
|
20241022,151400,23293193,1698,1698,1698,1698,0
|
|
20241022,151300,23293193,1698,1691,1698,1691,165
|
|
20241022,151200,23013680,1688,1688,1688,1688,0
|
|
20241022,151100,23013680,1688,1688,1688,1688,0
|
|
20241022,151000,23013680,1688,1688,1688,1688,0
|
|
20241022,150900,23013680,1688,1688,1688,1688,0
|
|
20241022,150800,23013680,1688,1688,1688,1688,159
|
|
20241022,150700,22745288,1688,1688,1688,1688,21
|
|
20241022,150600,22709840,1688,1688,1688,1688,2
|
|
20241022,150500,22706464,1688,1688,1688,1688,0
|
|
20241022,150400,22706464,1688,1688,1688,1688,1
|
|
20241022,150300,22704776,1668,1668,1668,1668,0
|
|
20241022,150200,22704776,1668,1668,1668,1668,0
|
|
20241022,150100,22704776,1668,1668,1668,1668,0
|
|
20241022,150000,22704776,1668,1668,1668,1668,17
|
|
20241022,145900,22676420,1693,1693,1693,1693,0
|
|
20241022,145800,22676420,1693,1693,1693,1693,0
|
|
20241022,145700,22676420,1693,1693,1693,1693,0
|
|
20241022,145600,22676420,1693,1693,1693,1693,0
|
|
20241022,145500,22676420,1693,1693,1693,1693,0
|
|
20241022,145400,22676420,1693,1693,1693,1693,0
|
|
20241022,145300,22676420,1693,1693,1693,1693,0
|
|
20241022,145200,22676420,1693,1693,1693,1693,0
|
|
20241022,145100,22676420,1693,1693,1693,1693,0
|
|
20241022,145000,22676420,1693,1693,1693,1693,0
|
|
20241022,144900,22676420,1693,1693,1693,1693,0
|
|
20241022,144800,22676420,1693,1693,1693,1693,0
|
|
20241022,144700,22676420,1693,1693,1693,1693,0
|
|
20241022,144600,22676420,1693,1693,1693,1693,0
|
|
20241022,144500,22676420,1693,1693,1693,1693,0
|
|
20241022,144400,22676420,1693,1693,1693,1693,0
|
|
20241022,144300,22676420,1693,1693,1693,1693,0
|
|
20241022,144200,22676420,1693,1693,1693,1693,1
|
|
20241022,144100,22674727,1693,1693,1693,1693,0
|
|
20241022,144000,22674727,1693,1693,1693,1693,0
|
|
20241022,143900,22674727,1693,1693,1693,1693,0
|
|
20241022,143800,22674727,1693,1693,1693,1693,10
|
|
20241022,143700,22657797,1693,1693,1693,1693,0
|
|
20241022,143600,22657797,1693,1693,1693,1693,0
|
|
20241022,143500,22657797,1693,1693,1693,1693,0
|
|
20241022,143400,22657797,1693,1693,1693,1693,10
|
|
20241022,143300,22640867,1692,1692,1692,1692,0
|
|
20241022,143200,22640867,1692,1692,1692,1692,0
|
|
20241022,143100,22640867,1692,1692,1692,1692,0
|
|
20241022,143000,22640867,1692,1692,1692,1692,0
|
|
20241022,142900,22640867,1692,1692,1692,1692,0
|
|
20241022,142800,22640867,1692,1692,1692,1692,0
|
|
20241022,142700,22640867,1692,1692,1692,1692,0
|
|
20241022,142600,22640867,1692,1692,1692,1692,0
|
|
20241022,142500,22640867,1692,1692,1692,1692,0
|
|
20241022,142400,22640867,1692,1692,1692,1692,12
|
|
20241022,142300,22620563,1669,1669,1669,1669,0
|
|
20241022,142200,22620563,1669,1669,1669,1669,0
|
|
20241022,142100,22620563,1669,1669,1669,1669,0
|
|
20241022,142000,22620563,1669,1669,1669,1669,0
|
|
20241022,141900,22620563,1669,1669,1669,1669,0
|
|
20241022,141800,22620563,1669,1695,1695,1669,284
|
|
20241022,141700,22146411,1695,1695,1695,1695,0
|
|
20241022,141600,22146411,1695,1695,1695,1695,0
|
|
20241022,141500,22146411,1695,1695,1695,1695,0
|
|
20241022,141400,22146411,1695,1695,1695,1695,0
|
|
20241022,141300,22146411,1695,1695,1695,1695,0
|
|
20241022,141200,22146411,1695,1695,1695,1695,0
|
|
20241022,141100,22146411,1695,1695,1695,1695,0
|
|
20241022,141000,22146411,1695,1695,1695,1695,1
|
|
20241022,140900,22144716,1695,1695,1695,1695,0
|
|
20241022,140800,22144716,1695,1695,1695,1695,0
|
|
20241022,140700,22144716,1695,1695,1695,1695,0
|
|
20241022,140600,22144716,1695,1695,1695,1695,0
|
|
20241022,140500,22144716,1695,1695,1695,1695,1
|
|
20241022,140400,22143021,1696,1696,1696,1696,0
|
|
20241022,140300,22143021,1696,1696,1696,1696,0
|
|
20241022,140200,22143021,1696,1696,1696,1696,0
|
|
20241022,140100,22143021,1696,1696,1696,1696,0
|
|
20241022,140000,22143021,1696,1696,1696,1696,0
|
|
20241022,135900,22143021,1696,1695,1696,1695,2
|
|
20241022,135800,22139630,1695,1695,1695,1690,50
|
|
20241022,135700,22055120,1690,1695,1695,1690,4
|
|
20241022,135600,22048350,1695,1695,1695,1695,0
|
|
20241022,135500,22048350,1695,1695,1695,1695,3
|
|
20241022,135400,22043265,1695,1695,1695,1695,3
|
|
20241022,135300,22038180,1695,1695,1695,1695,15
|
|
20241022,135200,22012755,1696,1695,1696,1695,2
|
|
20241022,135100,22009364,1669,1669,1669,1669,0
|
|
20241022,135000,22009364,1669,1669,1669,1669,0
|
|
20241022,134900,22009364,1669,1669,1669,1669,0
|
|
20241022,134800,22009364,1669,1669,1669,1669,1
|
|
20241022,134700,22007695,1695,1695,1695,1695,1
|
|
20241022,134600,22006000,1670,1670,1670,1670,0
|
|
20241022,134500,22006000,1670,1670,1670,1670,0
|
|
20241022,134400,22006000,1670,1670,1670,1670,0
|
|
20241022,134300,22006000,1670,1670,1670,1670,0
|
|
20241022,134200,22006000,1670,1670,1670,1670,2
|
|
20241022,134100,22002660,1669,1669,1669,1669,0
|
|
20241022,134000,22002660,1669,1669,1669,1669,0
|
|
20241022,133900,22002660,1669,1669,1669,1669,1
|
|
20241022,133800,22000991,1696,1696,1696,1696,0
|
|
20241022,133700,22000991,1696,1696,1696,1696,0
|
|
20241022,133600,22000991,1696,1695,1696,1695,2
|
|
20241022,133500,21997600,1668,1668,1668,1668,0
|
|
20241022,133400,21997600,1668,1668,1668,1668,0
|
|
20241022,133300,21997600,1668,1668,1668,1668,0
|
|
20241022,133200,21997600,1668,1668,1668,1668,0
|
|
20241022,133100,21997600,1668,1668,1668,1668,0
|
|
20241022,133000,21997600,1668,1668,1668,1668,0
|
|
20241022,132900,21997600,1668,1668,1668,1668,0
|
|
20241022,132800,21997600,1668,1668,1668,1668,0
|
|
20241022,132700,21997600,1668,1668,1668,1668,0
|
|
20241022,132600,21997600,1668,1668,1668,1668,0
|
|
20241022,132500,21997600,1668,1668,1668,1668,0
|
|
20241022,132400,21997600,1668,1668,1668,1668,0
|
|
20241022,132300,21997600,1668,1668,1668,1668,0
|
|
20241022,132200,21997600,1668,1668,1668,1668,0
|
|
20241022,132100,21997600,1668,1668,1668,1668,0
|
|
20241022,132000,21997600,1668,1668,1668,1668,0
|
|
20241022,131900,21997600,1668,1668,1668,1668,0
|
|
20241022,131800,21997600,1668,1668,1668,1668,0
|
|
20241022,131700,21997600,1668,1668,1668,1668,1
|
|
20241022,131600,21995932,1697,1696,1697,1696,2
|
|
20241022,131500,21992539,1665,1665,1665,1665,0
|
|
20241022,131400,21992539,1665,1665,1665,1665,0
|
|
20241022,131300,21992539,1665,1665,1665,1665,1
|
|
20241022,131200,21990874,1697,1697,1697,1697,0
|
|
20241022,131100,21990874,1697,1697,1697,1697,1
|
|
20241022,131000,21989177,1665,1665,1665,1665,0
|
|
20241022,130900,21989177,1665,1665,1665,1665,0
|
|
20241022,130800,21989177,1665,1670,1670,1665,5
|
|
20241022,130700,21980832,1670,1670,1670,1670,30
|
|
20241022,130600,21930732,1665,1665,1665,1665,0
|
|
20241022,130500,21930732,1665,1665,1665,1665,1
|
|
20241022,130400,21929067,1698,1698,1698,1698,0
|
|
20241022,130300,21929067,1698,1696,1698,1696,112
|
|
20241022,130200,21739011,1693,1693,1693,1693,0
|
|
20241022,130100,21739011,1693,1693,1693,1693,0
|
|
20241022,130000,21739011,1693,1693,1693,1693,0
|
|
20241022,125900,21739011,1693,1693,1693,1693,0
|
|
20241022,125800,21739011,1693,1693,1693,1693,0
|
|
20241022,125700,21739011,1693,1693,1693,1693,10
|
|
20241022,125600,21722081,1697,1697,1697,1697,0
|
|
20241022,125500,21722081,1697,1697,1697,1697,0
|
|
20241022,125400,21722081,1697,1697,1697,1697,0
|
|
20241022,125300,21722081,1697,1697,1697,1697,0
|
|
20241022,125200,21722081,1697,1697,1697,1697,0
|
|
20241022,125100,21722081,1697,1697,1697,1697,0
|
|
20241022,125000,21722081,1697,1697,1697,1697,0
|
|
20241022,124900,21722081,1697,1697,1697,1697,0
|
|
20241022,124800,21722081,1697,1697,1697,1697,0
|
|
20241022,124700,21722081,1697,1697,1697,1697,0
|
|
20241022,124600,21722081,1697,1697,1697,1697,0
|
|
20241022,124500,21722081,1697,1697,1697,1697,0
|
|
20241022,124400,21722081,1697,1697,1697,1697,1
|
|
20241022,124300,21720384,1671,1671,1671,1671,9
|
|
20241022,124200,21705345,1662,1662,1662,1662,1
|
|
20241022,124100,21703683,1698,1665,1698,1665,630
|
|
20241022,124000,20653036,1665,1665,1665,1665,0
|
|
20241022,123900,20653036,1665,1665,1665,1665,15
|
|
20241022,123800,20628061,1662,1649,1662,1649,2000
|
|
20241022,123700,17314006,1649,1649,1649,1649,0
|
|
20241022,123600,17314006,1649,1649,1649,1649,0
|
|
20241022,123500,17314006,1649,1649,1649,1649,0
|
|
20241022,123400,17314006,1649,1649,1649,1649,6
|
|
20241022,123300,17304112,1649,1649,1649,1649,0
|
|
20241022,123200,17304112,1649,1649,1649,1649,0
|
|
20241022,123100,17304112,1649,1649,1649,1649,0
|
|
20241022,123000,17304112,1649,1649,1649,1649,0
|
|
20241022,122900,17304112,1649,1649,1649,1649,0
|
|
20241022,122800,17304112,1649,1649,1649,1649,0
|
|
20241022,122700,17304112,1649,1649,1649,1649,0
|
|
20241022,122600,17304112,1649,1649,1649,1649,0
|
|
20241022,122500,17304112,1649,1649,1649,1649,0
|
|
20241022,122400,17304112,1649,1649,1649,1649,0
|
|
20241022,122300,17304112,1649,1649,1649,1649,0
|
|
20241022,122200,17304112,1649,1649,1649,1649,0
|
|
20241022,122100,17304112,1649,1649,1649,1649,0
|
|
20241022,122000,17304112,1649,1649,1649,1649,0
|
|
20241022,121900,17304112,1649,1649,1649,1649,0
|
|
20241022,121800,17304112,1649,1649,1649,1649,0
|
|
20241022,121700,17304112,1649,1649,1649,1649,0
|
|
20241022,121600,17304112,1649,1649,1649,1649,0
|
|
20241022,121500,17304112,1649,1649,1649,1649,0
|
|
20241022,121400,17304112,1649,1649,1649,1649,0
|
|
20241022,121300,17304112,1649,1649,1649,1649,0
|
|
20241022,121200,17304112,1649,1649,1649,1649,0
|
|
20241022,121100,17304112,1649,1649,1649,1649,0
|
|
20241022,121000,17304112,1649,1649,1649,1649,6
|
|
20241022,120900,17294218,1649,1649,1649,1649,0
|
|
20241022,120800,17294218,1649,1649,1649,1649,21
|
|
20241022,120700,17259589,1649,1649,1649,1649,0
|
|
20241022,120600,17259589,1649,1649,1649,1649,0
|
|
20241022,120500,17259589,1649,1649,1649,1649,0
|
|
20241022,120400,17259589,1649,1649,1649,1649,0
|
|
20241022,120300,17259589,1649,1649,1649,1649,0
|
|
20241022,120200,17259589,1649,1649,1649,1649,0
|
|
20241022,120100,17259589,1649,1649,1649,1649,75
|
|
20241022,120000,17135914,1649,1649,1649,1649,0
|
|
20241022,115900,17135914,1649,1662,1662,1649,118
|
|
20241022,115800,16941319,1649,1649,1649,1649,0
|
|
20241022,115700,16941319,1649,1649,1649,1649,0
|
|
20241022,115600,16941319,1649,1649,1649,1649,0
|
|
20241022,115500,16941319,1649,1649,1649,1649,0
|
|
20241022,115400,16941319,1649,1649,1649,1649,0
|
|
20241022,115300,16941319,1649,1649,1649,1649,0
|
|
20241022,115200,16941319,1649,1649,1649,1649,0
|
|
20241022,115100,16941319,1649,1649,1649,1649,1
|
|
20241022,115000,16939670,1662,1662,1662,1662,0
|
|
20241022,114900,16939670,1662,1662,1662,1662,0
|
|
20241022,114800,16939670,1662,1662,1662,1662,0
|
|
20241022,114700,16939670,1662,1662,1662,1662,0
|
|
20241022,114600,16939670,1662,1662,1662,1662,0
|
|
20241022,114500,16939670,1662,1662,1662,1662,0
|
|
20241022,114400,16939670,1662,1662,1662,1662,0
|
|
20241022,114300,16939670,1662,1662,1662,1662,0
|
|
20241022,114200,16939670,1662,1662,1662,1662,0
|
|
20241022,114100,16939670,1662,1662,1662,1662,0
|
|
20241022,114000,16939670,1662,1662,1662,1662,0
|
|
20241022,113900,16939670,1662,1662,1662,1662,1
|
|
20241022,113800,16938008,1646,1646,1646,1646,0
|
|
20241022,113700,16938008,1646,1646,1646,1646,0
|
|
20241022,113600,16938008,1646,1646,1646,1646,0
|
|
20241022,113500,16938008,1646,1646,1646,1646,0
|
|
20241022,113400,16938008,1646,1646,1646,1646,0
|
|
20241022,113300,16938008,1646,1646,1646,1646,1
|
|
20241022,113200,16936362,1662,1662,1662,1662,0
|
|
20241022,113100,16936362,1662,1662,1662,1662,0
|
|
20241022,113000,16936362,1662,1662,1662,1662,0
|
|
20241022,112900,16936362,1662,1662,1662,1662,0
|
|
20241022,112800,16936362,1662,1662,1662,1662,0
|
|
20241022,112700,16936362,1662,1662,1662,1662,0
|
|
20241022,112600,16936362,1662,1662,1662,1662,0
|
|
20241022,112500,16936362,1662,1662,1662,1662,0
|
|
20241022,112400,16936362,1662,1662,1662,1662,0
|
|
20241022,112300,16936362,1662,1662,1662,1662,0
|
|
20241022,112200,16936362,1662,1662,1662,1662,0
|
|
20241022,112100,16936362,1662,1662,1662,1662,0
|
|
20241022,112000,16936362,1662,1662,1662,1662,1
|
|
20241022,111900,16934700,1644,1644,1644,1644,0
|
|
20241022,111800,16934700,1644,1644,1644,1644,0
|
|
20241022,111700,16934700,1644,1644,1644,1644,0
|
|
20241022,111600,16934700,1644,1644,1644,1644,0
|
|
20241022,111500,16934700,1644,1644,1644,1644,0
|
|
20241022,111400,16934700,1644,1644,1644,1644,0
|
|
20241022,111300,16934700,1644,1644,1644,1644,0
|
|
20241022,111200,16934700,1644,1644,1644,1644,0
|
|
20241022,111100,16934700,1644,1644,1644,1644,0
|
|
20241022,111000,16934700,1644,1644,1644,1644,0
|
|
20241022,110900,16934700,1644,1644,1644,1644,0
|
|
20241022,110800,16934700,1644,1644,1644,1644,1
|
|
20241022,110700,16933056,1662,1662,1662,1662,0
|
|
20241022,110600,16933056,1662,1658,1662,1641,324
|
|
20241022,110500,16395565,1642,1642,1642,1642,0
|
|
20241022,110400,16395565,1642,1644,1659,1642,2593
|
|
20241022,110300,12136258,1644,1644,1644,1644,0
|
|
20241022,110200,12136258,1644,1644,1644,1644,0
|
|
20241022,110100,12136258,1644,1644,1644,1644,0
|
|
20241022,110000,12136258,1644,1644,1644,1644,0
|
|
20241022,105900,12136258,1644,1644,1644,1644,0
|
|
20241022,105800,12136258,1644,1644,1644,1644,0
|
|
20241022,105700,12136258,1644,1644,1644,1644,0
|
|
20241022,105600,12136258,1644,1644,1644,1644,0
|
|
20241022,105500,12136258,1644,1644,1644,1644,0
|
|
20241022,105400,12136258,1644,1644,1644,1644,0
|
|
20241022,105300,12136258,1644,1644,1644,1644,300
|
|
20241022,105200,11643058,1643,1652,1652,1643,1000
|
|
20241022,105100,9995592,1660,1660,1660,1660,0
|
|
20241022,105000,9995592,1660,1660,1660,1660,0
|
|
20241022,104900,9995592,1660,1660,1660,1660,0
|
|
20241022,104800,9995592,1660,1660,1660,1660,1
|
|
20241022,104700,9993932,1654,1654,1654,1654,0
|
|
20241022,104600,9993932,1654,1654,1654,1654,0
|
|
20241022,104500,9993932,1654,1654,1654,1654,0
|
|
20241022,104400,9993932,1654,1654,1654,1654,0
|
|
20241022,104300,9993932,1654,1654,1654,1654,0
|
|
20241022,104200,9993932,1654,1654,1654,1654,0
|
|
20241022,104100,9993932,1654,1654,1654,1654,0
|
|
20241022,104000,9993932,1654,1654,1654,1654,0
|
|
20241022,103900,9993932,1654,1654,1654,1654,0
|
|
20241022,103800,9993932,1654,1654,1654,1654,0
|
|
20241022,103700,9993932,1654,1654,1654,1654,0
|
|
20241022,103600,9993932,1654,1654,1654,1654,0
|
|
20241022,103500,9993932,1654,1654,1654,1654,0
|
|
20241022,103400,9993932,1654,1654,1654,1654,0
|
|
20241022,103300,9993932,1654,1657,1657,1654,2291
|
|
20241022,103200,6202330,1662,1662,1662,1662,0
|
|
20241022,103100,6202330,1662,1662,1662,1662,2
|
|
20241022,103000,6199006,1662,1662,1662,1662,0
|
|
20241022,102900,6199006,1662,1662,1662,1662,0
|
|
20241022,102800,6199006,1662,1662,1662,1662,0
|
|
20241022,102700,6199006,1662,1662,1662,1662,0
|
|
20241022,102600,6199006,1662,1662,1662,1662,0
|
|
20241022,102500,6199006,1662,1662,1662,1662,0
|
|
20241022,102400,6199006,1662,1662,1662,1662,25
|
|
20241022,102300,6157456,1655,1655,1655,1655,0
|
|
20241022,102200,6157456,1655,1655,1655,1655,0
|
|
20241022,102100,6157456,1655,1655,1655,1655,50
|
|
20241022,102000,6074706,1662,1662,1662,1662,11
|
|
20241022,101900,6056424,1662,1662,1662,1662,0
|
|
20241022,101800,6056424,1662,1662,1662,1662,0
|
|
20241022,101700,6056424,1662,1662,1662,1662,0
|
|
20241022,101600,6056424,1662,1680,1680,1662,1135
|
|
20241022,101500,4165449,1700,1700,1700,1700,0
|
|
20241022,101400,4165449,1700,1700,1700,1700,0
|
|
20241022,101300,4165449,1700,1700,1700,1700,0
|
|
20241022,101200,4165449,1700,1700,1700,1700,0
|
|
20241022,101100,4165449,1700,1700,1700,1700,0
|
|
20241022,101000,4165449,1700,1700,1700,1700,0
|
|
20241022,100900,4165449,1700,1700,1700,1700,0
|
|
20241022,100800,4165449,1700,1700,1700,1700,0
|
|
20241022,100700,4165449,1700,1700,1700,1700,0
|
|
20241022,100600,4165449,1700,1700,1700,1700,0
|
|
20241022,100500,4165449,1700,1699,1700,1699,3
|
|
20241022,100400,4160350,1702,1702,1702,1702,0
|
|
20241022,100300,4160350,1702,1702,1702,1702,0
|
|
20241022,100200,4160350,1702,1702,1702,1702,0
|
|
20241022,100100,4160350,1702,1702,1702,1702,0
|
|
20241022,100000,4160350,1702,1702,1702,1702,0
|
|
20241022,095900,4160350,1702,1702,1702,1702,0
|
|
20241022,095800,4160350,1702,1702,1702,1702,0
|
|
20241022,095700,4160350,1702,1702,1702,1702,0
|
|
20241022,095600,4160350,1702,1702,1702,1702,0
|
|
20241022,095500,4160350,1702,1702,1702,1702,0
|
|
20241022,095400,4160350,1702,1702,1702,1702,0
|
|
20241022,095300,4160350,1702,1702,1702,1702,0
|
|
20241022,095200,4160350,1702,1702,1702,1702,0
|
|
20241022,095100,4160350,1702,1702,1702,1702,0
|
|
20241022,095000,4160350,1702,1702,1702,1702,0
|
|
20241022,094900,4160350,1702,1702,1702,1702,0
|
|
20241022,094800,4160350,1702,1702,1702,1702,35
|
|
20241022,094700,4100780,1702,1702,1702,1702,0
|
|
20241022,094600,4100780,1702,1702,1702,1702,0
|
|
20241022,094500,4100780,1702,1702,1702,1702,0
|
|
20241022,094400,4100780,1702,1702,1702,1702,0
|
|
20241022,094300,4100780,1702,1702,1702,1702,0
|
|
20241022,094200,4100780,1702,1702,1702,1702,0
|
|
20241022,094100,4100780,1702,1702,1702,1702,0
|
|
20241022,094000,4100780,1702,1702,1702,1702,0
|
|
20241022,093900,4100780,1702,1702,1702,1702,0
|
|
20241022,093800,4100780,1702,1702,1702,1702,0
|
|
20241022,093700,4100780,1702,1702,1702,1702,0
|
|
20241022,093600,4100780,1702,1702,1702,1702,0
|
|
20241022,093500,4100780,1702,1702,1702,1702,0
|
|
20241022,093400,4100780,1702,1702,1702,1702,0
|
|
20241022,093300,4100780,1702,1702,1702,1702,0
|
|
20241022,093200,4100780,1702,1700,1702,1700,124
|
|
20241022,093100,3889978,1700,1700,1700,1700,4
|
|
20241022,093000,3883178,1702,1702,1702,1702,0
|
|
20241022,092900,3883178,1702,1701,1702,1701,3
|
|
20241022,092800,3878074,1662,1662,1662,1662,0
|
|
20241022,092700,3878074,1662,1662,1662,1662,0
|
|
20241022,092600,3878074,1662,1662,1662,1662,0
|
|
20241022,092500,3878074,1662,1662,1662,1662,0
|
|
20241022,092400,3878074,1662,1662,1662,1662,2
|
|
20241022,092300,3874750,1702,1702,1702,1702,5
|
|
20241022,092200,3866240,1702,1702,1702,1702,0
|
|
20241022,092100,3866240,1702,1702,1702,1702,0
|
|
20241022,092000,3866240,1702,1702,1702,1702,1
|
|
20241022,091900,3864538,1655,1703,1703,1655,501
|
|
20241022,091800,3020216,1703,1703,1703,1703,0
|
|
20241022,091700,3020216,1703,1703,1703,1703,1
|
|
20241022,091600,3018513,1693,1693,1693,1693,0
|
|
20241022,091500,3018513,1693,1693,1693,1693,0
|
|
20241022,091400,3018513,1693,1693,1693,1693,0
|
|
20241022,091300,3018513,1693,1693,1693,1693,0
|
|
20241022,091200,3018513,1693,1693,1693,1693,0
|
|
20241022,091100,3018513,1693,1693,1693,1693,210
|
|
20241022,091000,2662983,1703,1703,1703,1703,0
|
|
20241022,090900,2662983,1703,1703,1703,1703,2
|
|
20241022,090800,2659577,1704,1704,1704,1704,0
|
|
20241022,090700,2659577,1704,1704,1704,1704,0
|
|
20241022,090600,2659577,1704,1704,1704,1704,0
|
|
20241022,090500,2659577,1704,1705,1706,1704,1503
|
|
20241022,090400,95534,1705,1705,1705,1705,2
|
|
20241022,090300,92124,1706,1706,1706,1706,0
|
|
20241022,090200,92124,1706,1706,1706,1706,0
|
|
20241022,090100,92124,1706,1706,1706,1706,0
|
|
20241022,090000,92124,1706,1706,1706,1706,54
|