627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192400,32164589,1686,1686,1686,1686,652
|
|
20241024,192300,32164589,1686,1686,1686,1686,0
|
|
20241024,192200,32164589,1686,1686,1686,1686,0
|
|
20241024,192100,32164589,1686,1686,1686,1686,0
|
|
20241024,192000,32164589,1686,1686,1686,1686,0
|
|
20241024,191900,32164589,1686,1686,1686,1686,0
|
|
20241024,191800,32164589,1686,1686,1686,1686,0
|
|
20241024,191700,32164589,1686,1686,1686,1686,0
|
|
20241024,191600,32164589,1686,1686,1686,1686,0
|
|
20241024,191500,32164589,1686,1686,1686,1686,0
|
|
20241024,191400,32164589,1686,1686,1686,1686,0
|
|
20241024,191300,32164589,1686,1686,1686,1686,0
|
|
20241024,191200,32164589,1686,1686,1686,1686,0
|
|
20241024,191100,32164589,1686,1686,1686,1686,0
|
|
20241024,191000,32164589,1686,1686,1686,1686,0
|
|
20241024,190900,32164589,1686,1686,1686,1686,0
|
|
20241024,190800,32164589,1686,1686,1686,1686,0
|
|
20241024,190700,32164589,1686,1686,1686,1686,0
|
|
20241024,190600,32164589,1686,1686,1686,1686,0
|
|
20241024,190500,32164589,1686,1686,1686,1686,0
|
|
20241024,190400,32164589,1686,1686,1686,1686,0
|
|
20241024,190300,32164589,1686,1686,1686,1686,0
|
|
20241024,190200,32164589,1686,1686,1686,1686,0
|
|
20241024,190100,32164589,1686,1686,1686,1686,0
|
|
20241024,190000,32164589,1686,1686,1686,1686,0
|
|
20241024,185900,32164589,1686,1686,1686,1686,0
|
|
20241024,185800,32164589,1686,1686,1686,1686,0
|
|
20241024,185700,32164589,1686,1686,1686,1686,0
|
|
20241024,185600,32164589,1686,1686,1686,1686,0
|
|
20241024,185500,32164589,1686,1686,1686,1686,0
|
|
20241024,185400,32164589,1686,1686,1686,1686,652
|
|
20241024,185300,32164589,1686,1686,1686,1686,0
|
|
20241024,185200,32164589,1686,1686,1686,1686,0
|
|
20241024,185100,32164589,1686,1686,1686,1686,0
|
|
20241024,185000,32164589,1686,1686,1686,1686,0
|
|
20241024,184900,32164589,1686,1686,1686,1686,0
|
|
20241024,184800,32164589,1686,1686,1686,1686,0
|
|
20241024,184700,32164589,1686,1686,1686,1686,0
|
|
20241024,184600,32164589,1686,1686,1686,1686,0
|
|
20241024,184500,32164589,1686,1686,1686,1686,0
|
|
20241024,184400,32164589,1686,1686,1686,1686,0
|
|
20241024,184300,32164589,1686,1686,1686,1686,0
|
|
20241024,184200,32164589,1686,1686,1686,1686,0
|
|
20241024,184100,32164589,1686,1686,1686,1686,0
|
|
20241024,184000,32164589,1686,1686,1686,1686,0
|
|
20241024,183900,32164589,1686,1686,1686,1686,0
|
|
20241024,183800,32164589,1686,1686,1686,1686,0
|
|
20241024,183700,32164589,1686,1686,1686,1686,0
|
|
20241024,183600,32164589,1686,1686,1686,1686,0
|
|
20241024,183500,32164589,1686,1686,1686,1686,0
|
|
20241024,183400,32164589,1686,1686,1686,1686,0
|
|
20241024,183300,32164589,1686,1686,1686,1686,0
|
|
20241024,183200,32164589,1686,1686,1686,1686,0
|
|
20241024,183100,32164589,1686,1686,1686,1686,0
|
|
20241024,183000,32164589,1686,1686,1686,1686,0
|
|
20241024,182900,32164589,1686,1686,1686,1686,0
|
|
20241024,182800,32164589,1686,1686,1686,1686,0
|
|
20241024,182700,32164589,1686,1686,1686,1686,0
|
|
20241024,182600,32164589,1686,1686,1686,1686,0
|
|
20241024,182500,32164589,1686,1686,1686,1686,0
|
|
20241024,182400,32164589,1686,1686,1686,1686,652
|
|
20241024,182300,32164589,1686,1686,1686,1686,0
|
|
20241024,182200,32164589,1686,1686,1686,1686,0
|
|
20241024,182100,32164589,1686,1686,1686,1686,0
|
|
20241024,182000,32164589,1686,1686,1686,1686,0
|
|
20241024,181900,32164589,1686,1686,1686,1686,0
|
|
20241024,181800,32164589,1686,1686,1686,1686,0
|
|
20241024,181700,32164589,1686,1686,1686,1686,0
|
|
20241024,181600,32164589,1686,1686,1686,1686,0
|
|
20241024,181500,32164589,1686,1686,1686,1686,0
|
|
20241024,181400,32164589,1686,1686,1686,1686,0
|
|
20241024,181300,32164589,1686,1686,1686,1686,0
|
|
20241024,181200,32164589,1686,1686,1686,1686,0
|
|
20241024,181100,32164589,1686,1686,1686,1686,0
|
|
20241024,181000,32164589,1686,1686,1686,1686,0
|
|
20241024,180900,32164589,1686,1686,1686,1686,0
|
|
20241024,180800,32164589,1686,1686,1686,1686,0
|
|
20241024,180700,32164589,1686,1686,1686,1686,0
|
|
20241024,180600,32164589,1686,1686,1686,1686,0
|
|
20241024,180500,32164589,1686,1686,1686,1686,0
|
|
20241024,180400,32164589,1686,1686,1686,1686,0
|
|
20241024,180300,32164589,1686,1686,1686,1686,0
|
|
20241024,180200,32164589,1686,1686,1686,1686,0
|
|
20241024,180100,32164589,1686,1686,1686,1686,0
|
|
20241024,180000,32164589,1686,1686,1686,1686,0
|
|
20241024,175900,32164589,1686,1686,1686,1686,0
|
|
20241024,175800,32164589,1686,1686,1686,1686,0
|
|
20241024,175700,32164589,1686,1686,1686,1686,0
|
|
20241024,175600,32164589,1686,1686,1686,1686,0
|
|
20241024,175500,32164589,1686,1686,1686,1686,0
|
|
20241024,175400,32164589,1686,1686,1686,1686,652
|
|
20241024,175300,32164589,1686,1686,1686,1686,0
|
|
20241024,175200,32164589,1686,1686,1686,1686,0
|
|
20241024,175100,32164589,1686,1686,1686,1686,0
|
|
20241024,175000,32164589,1686,1686,1686,1686,0
|
|
20241024,174900,32164589,1686,1686,1686,1686,0
|
|
20241024,174800,32164589,1686,1686,1686,1686,0
|
|
20241024,174700,32164589,1686,1686,1686,1686,0
|
|
20241024,174600,32164589,1686,1686,1686,1686,0
|
|
20241024,174500,32164589,1686,1686,1686,1686,0
|
|
20241024,174400,32164589,1686,1686,1686,1686,0
|
|
20241024,174300,32164589,1686,1686,1686,1686,0
|
|
20241024,174200,32164589,1686,1686,1686,1686,0
|
|
20241024,174100,32164589,1686,1686,1686,1686,0
|
|
20241024,174000,32164589,1686,1686,1686,1686,0
|
|
20241024,173900,32164589,1686,1686,1686,1686,0
|
|
20241024,173800,32164589,1686,1686,1686,1686,0
|
|
20241024,173700,32164589,1686,1686,1686,1686,0
|
|
20241024,173600,32164589,1686,1686,1686,1686,0
|
|
20241024,173500,32164589,1686,1686,1686,1686,0
|
|
20241024,173400,32164589,1686,1686,1686,1686,0
|
|
20241024,173300,32164589,1686,1686,1686,1686,0
|
|
20241024,173200,32164589,1686,1686,1686,1686,0
|
|
20241024,173100,32164589,1686,1686,1686,1686,0
|
|
20241024,173000,32164589,1686,1686,1686,1686,0
|
|
20241024,172900,32164589,1686,1686,1686,1686,0
|
|
20241024,172800,32164589,1686,1686,1686,1686,0
|
|
20241024,172700,32164589,1686,1686,1686,1686,0
|
|
20241024,172600,32164589,1686,1686,1686,1686,0
|
|
20241024,172500,32164589,1686,1686,1686,1686,0
|
|
20241024,172400,32164589,1686,1686,1686,1686,652
|
|
20241024,172300,32164589,1686,1686,1686,1686,0
|
|
20241024,172200,32164589,1686,1686,1686,1686,0
|
|
20241024,172100,32164589,1686,1686,1686,1686,0
|
|
20241024,172000,32164589,1686,1686,1686,1686,0
|
|
20241024,171900,32164589,1686,1686,1686,1686,0
|
|
20241024,171800,32164589,1686,1686,1686,1686,0
|
|
20241024,171700,32164589,1686,1686,1686,1686,0
|
|
20241024,171600,32164589,1686,1686,1686,1686,0
|
|
20241024,171500,32164589,1686,1686,1686,1686,0
|
|
20241024,171400,32164589,1686,1686,1686,1686,0
|
|
20241024,171300,32164589,1686,1686,1686,1686,0
|
|
20241024,171200,32164589,1686,1686,1686,1686,0
|
|
20241024,171100,32164589,1686,1686,1686,1686,0
|
|
20241024,171000,32164589,1686,1686,1686,1686,0
|
|
20241024,170900,32164589,1686,1686,1686,1686,0
|
|
20241024,170800,32164589,1686,1686,1686,1686,0
|
|
20241024,170700,32164589,1686,1686,1686,1686,0
|
|
20241024,170600,32164589,1686,1686,1686,1686,0
|
|
20241024,170500,32164589,1686,1686,1686,1686,0
|
|
20241024,170400,32164589,1686,1686,1686,1686,0
|
|
20241024,170300,32164589,1686,1686,1686,1686,0
|
|
20241024,170200,32164589,1686,1686,1686,1686,0
|
|
20241024,170100,32164589,1686,1686,1686,1686,0
|
|
20241024,170000,32164589,1686,1686,1686,1686,0
|
|
20241024,165900,32164589,1686,1686,1686,1686,0
|
|
20241024,165800,32164589,1686,1686,1686,1686,0
|
|
20241024,165700,32164589,1686,1686,1686,1686,0
|
|
20241024,165600,32164589,1686,1686,1686,1686,0
|
|
20241024,165500,32164589,1686,1686,1686,1686,0
|
|
20241024,165400,32164589,1686,1686,1686,1686,652
|
|
20241024,165300,32164589,1686,1686,1686,1686,0
|
|
20241024,165200,32164589,1686,1686,1686,1686,0
|
|
20241024,165100,32164589,1686,1686,1686,1686,0
|
|
20241024,165000,32164589,1686,1686,1686,1686,0
|
|
20241024,164900,32164589,1686,1686,1686,1686,0
|
|
20241024,164800,32164589,1686,1686,1686,1686,0
|
|
20241024,164700,32164589,1686,1686,1686,1686,0
|
|
20241024,164600,32164589,1686,1686,1686,1686,0
|
|
20241024,164500,32164589,1686,1686,1686,1686,0
|
|
20241024,164400,32164589,1686,1686,1686,1686,0
|
|
20241024,164300,32164589,1686,1686,1686,1686,0
|
|
20241024,164200,32164589,1686,1686,1686,1686,0
|
|
20241024,164100,32164589,1686,1686,1686,1686,0
|
|
20241024,164000,32164589,1686,1686,1686,1686,0
|
|
20241024,163900,32164589,1686,1686,1686,1686,0
|
|
20241024,163800,32164589,1686,1686,1686,1686,0
|
|
20241024,163700,32164589,1686,1686,1686,1686,0
|
|
20241024,163600,32164589,1686,1686,1686,1686,0
|
|
20241024,163500,32164589,1686,1686,1686,1686,0
|
|
20241024,163400,32164589,1686,1686,1686,1686,0
|
|
20241024,163300,32164589,1686,1686,1686,1686,0
|
|
20241024,163200,32164589,1686,1686,1686,1686,0
|
|
20241024,163100,32164589,1686,1686,1686,1686,0
|
|
20241024,163000,32164589,1686,1686,1686,1686,0
|
|
20241024,162900,32164589,1686,1686,1686,1686,0
|
|
20241024,162800,32164589,1686,1686,1686,1686,0
|
|
20241024,162700,32164589,1686,1686,1686,1686,0
|
|
20241024,162600,32164589,1686,1686,1686,1686,0
|
|
20241024,162500,32164589,1686,1686,1686,1686,0
|
|
20241024,162400,32164589,1686,1686,1686,1686,652
|
|
20241024,162300,32164589,1686,1686,1686,1686,0
|
|
20241024,162200,32164589,1686,1686,1686,1686,0
|
|
20241024,162100,32164589,1686,1686,1686,1686,0
|
|
20241024,162000,32164589,1686,1686,1686,1686,0
|
|
20241024,161900,32164589,1686,1686,1686,1686,0
|
|
20241024,161800,32164589,1686,1686,1686,1686,0
|
|
20241024,161700,32164589,1686,1686,1686,1686,0
|
|
20241024,161600,32164589,1686,1686,1686,1686,0
|
|
20241024,161500,32164589,1686,1686,1686,1686,0
|
|
20241024,161400,32164589,1686,1686,1686,1686,0
|
|
20241024,161300,32164589,1686,1686,1686,1686,0
|
|
20241024,161200,32164589,1686,1686,1686,1686,0
|
|
20241024,161100,32164589,1686,1686,1686,1686,0
|
|
20241024,161000,32164589,1686,1686,1686,1686,0
|
|
20241024,160900,32164589,1686,1686,1686,1686,0
|
|
20241024,160800,32164589,1686,1686,1686,1686,0
|
|
20241024,160700,32164589,1686,1686,1686,1686,0
|
|
20241024,160600,32164589,1686,1686,1686,1686,0
|
|
20241024,160500,32164589,1686,1686,1686,1686,0
|
|
20241024,160400,32164589,1686,1686,1686,1686,0
|
|
20241024,160300,32164589,1686,1686,1686,1686,0
|
|
20241024,160200,32164589,1686,1686,1686,1686,0
|
|
20241024,160100,32164589,1686,1686,1686,1686,0
|
|
20241024,160000,32164589,1686,1686,1686,1686,0
|
|
20241024,155900,32164589,1686,1686,1686,1686,0
|
|
20241024,155800,32164589,1686,1686,1686,1686,0
|
|
20241024,155700,32164589,1686,1686,1686,1686,0
|
|
20241024,155600,32164589,1686,1686,1686,1686,0
|
|
20241024,155500,32164589,1686,1686,1686,1686,0
|
|
20241024,155400,32164589,1686,1686,1686,1686,652
|
|
20241024,155300,32164589,1686,1686,1686,1686,0
|
|
20241024,155200,32164589,1686,1686,1686,1686,0
|
|
20241024,155100,32164589,1686,1686,1686,1686,0
|
|
20241024,155000,32164589,1686,1686,1686,1686,0
|
|
20241024,154900,32164589,1686,1686,1686,1686,0
|
|
20241024,154800,32164589,1686,1686,1686,1686,0
|
|
20241024,154700,32164589,1686,1686,1686,1686,0
|
|
20241024,154600,32164589,1686,1686,1686,1686,0
|
|
20241024,154500,32164589,1686,1686,1686,1686,0
|
|
20241024,154400,32164589,1686,1686,1686,1686,0
|
|
20241024,154300,32164589,1686,1686,1686,1686,0
|
|
20241024,154200,32164589,1686,1686,1686,1686,0
|
|
20241024,154100,32164589,1686,1686,1686,1686,0
|
|
20241024,154000,32164589,1686,1686,1686,1686,0
|
|
20241024,153900,32164589,1686,1686,1686,1686,0
|
|
20241024,153800,32164589,1686,1686,1686,1686,0
|
|
20241024,153700,32164589,1686,1686,1686,1686,0
|
|
20241024,153600,32164589,1686,1686,1686,1686,0
|
|
20241024,153500,32164589,1686,1686,1686,1686,0
|
|
20241024,153400,32164589,1686,1686,1686,1686,0
|
|
20241024,153300,32164589,1686,1686,1686,1686,0
|
|
20241024,153200,32164589,1686,1686,1686,1686,0
|
|
20241024,153100,32164589,1686,1686,1686,1686,0
|
|
20241024,153000,32164589,1686,1686,1686,1686,652
|
|
20241024,152900,31065317,1686,1686,1686,1686,0
|
|
20241024,152800,31065317,1686,1686,1686,1686,0
|
|
20241024,152700,31065317,1686,1686,1686,1686,0
|
|
20241024,152600,31065317,1686,1686,1686,1686,0
|
|
20241024,152500,31065317,1686,1686,1686,1686,0
|
|
20241024,152400,31065317,1686,1686,1686,1686,0
|
|
20241024,152300,31065317,1686,1686,1686,1686,0
|
|
20241024,152200,31065317,1686,1686,1686,1686,0
|
|
20241024,152100,31065317,1686,1686,1686,1686,0
|
|
20241024,152000,31065317,1686,1686,1686,1686,0
|
|
20241024,151900,31065317,1686,1686,1686,1686,0
|
|
20241024,151800,31065317,1686,1686,1686,1686,0
|
|
20241024,151700,31065317,1686,1686,1686,1686,1
|
|
20241024,151600,31063631,1688,1688,1688,1688,0
|
|
20241024,151500,31063631,1688,1686,1688,1686,110
|
|
20241024,151400,30878061,1687,1686,1687,1686,11
|
|
20241024,151300,30859514,1668,1671,1671,1668,447
|
|
20241024,151200,30113909,1688,1686,1688,1686,66
|
|
20241024,151100,30002576,1687,1687,1687,1687,0
|
|
20241024,151000,30002576,1687,1687,1687,1687,0
|
|
20241024,150900,30002576,1687,1687,1687,1687,0
|
|
20241024,150800,30002576,1687,1687,1687,1687,0
|
|
20241024,150700,30002576,1687,1687,1687,1687,0
|
|
20241024,150600,30002576,1687,1687,1687,1687,0
|
|
20241024,150500,30002576,1687,1687,1687,1687,0
|
|
20241024,150400,30002576,1687,1687,1687,1687,0
|
|
20241024,150300,30002576,1687,1687,1687,1687,0
|
|
20241024,150200,30002576,1687,1687,1687,1687,4
|
|
20241024,150100,29995828,1688,1688,1688,1688,0
|
|
20241024,150000,29995828,1688,1688,1688,1688,0
|
|
20241024,145900,29995828,1688,1688,1688,1688,0
|
|
20241024,145800,29995828,1688,1688,1688,1688,0
|
|
20241024,145700,29995828,1688,1688,1688,1688,2
|
|
20241024,145600,29992452,1688,1688,1688,1688,0
|
|
20241024,145500,29992452,1688,1688,1688,1688,0
|
|
20241024,145400,29992452,1688,1685,1688,1685,115
|
|
20241024,145300,29798522,1671,1671,1671,1671,0
|
|
20241024,145200,29798522,1671,1671,1671,1671,0
|
|
20241024,145100,29798522,1671,1671,1671,1671,4
|
|
20241024,145000,29791838,1688,1688,1688,1688,0
|
|
20241024,144900,29791838,1688,1688,1688,1688,0
|
|
20241024,144800,29791838,1688,1688,1688,1688,0
|
|
20241024,144700,29791838,1688,1688,1688,1688,0
|
|
20241024,144600,29791838,1688,1688,1688,1688,0
|
|
20241024,144500,29791838,1688,1688,1688,1688,0
|
|
20241024,144400,29791838,1688,1688,1688,1688,0
|
|
20241024,144300,29791838,1688,1671,1688,1671,7
|
|
20241024,144200,29780056,1671,1671,1671,1671,0
|
|
20241024,144100,29780056,1671,1671,1671,1671,1
|
|
20241024,144000,29778385,1689,1689,1689,1689,1
|
|
20241024,143900,29776696,1689,1689,1689,1689,0
|
|
20241024,143800,29776696,1689,1689,1689,1689,0
|
|
20241024,143700,29776696,1689,1689,1689,1689,0
|
|
20241024,143600,29776696,1689,1689,1689,1689,0
|
|
20241024,143500,29776696,1689,1689,1689,1689,0
|
|
20241024,143400,29776696,1689,1689,1689,1689,0
|
|
20241024,143300,29776696,1689,1689,1689,1689,0
|
|
20241024,143200,29776696,1689,1689,1689,1689,0
|
|
20241024,143100,29776696,1689,1689,1689,1689,0
|
|
20241024,143000,29776696,1689,1689,1689,1689,0
|
|
20241024,142900,29776696,1689,1689,1689,1689,0
|
|
20241024,142800,29776696,1689,1689,1689,1689,0
|
|
20241024,142700,29776696,1689,1689,1689,1689,0
|
|
20241024,142600,29776696,1689,1689,1689,1689,0
|
|
20241024,142500,29776696,1689,1689,1689,1689,0
|
|
20241024,142400,29776696,1689,1689,1689,1689,0
|
|
20241024,142300,29776696,1689,1689,1689,1689,0
|
|
20241024,142200,29776696,1689,1689,1689,1689,0
|
|
20241024,142100,29776696,1689,1689,1689,1689,0
|
|
20241024,142000,29776696,1689,1689,1689,1689,0
|
|
20241024,141900,29776696,1689,1689,1689,1689,0
|
|
20241024,141800,29776696,1689,1689,1689,1689,0
|
|
20241024,141700,29776696,1689,1689,1689,1689,10
|
|
20241024,141600,29759806,1691,1691,1691,1691,0
|
|
20241024,141500,29759806,1691,1691,1691,1691,0
|
|
20241024,141400,29759806,1691,1691,1691,1691,0
|
|
20241024,141300,29759806,1691,1691,1691,1691,0
|
|
20241024,141200,29759806,1691,1691,1691,1691,0
|
|
20241024,141100,29759806,1691,1691,1691,1691,0
|
|
20241024,141000,29759806,1691,1691,1691,1691,0
|
|
20241024,140900,29759806,1691,1691,1691,1691,0
|
|
20241024,140800,29759806,1691,1691,1691,1691,0
|
|
20241024,140700,29759806,1691,1691,1691,1691,0
|
|
20241024,140600,29759806,1691,1691,1691,1691,0
|
|
20241024,140500,29759806,1691,1691,1691,1691,0
|
|
20241024,140400,29759806,1691,1691,1691,1691,0
|
|
20241024,140300,29759806,1691,1691,1691,1691,0
|
|
20241024,140200,29759806,1691,1691,1691,1691,0
|
|
20241024,140100,29759806,1691,1691,1691,1691,0
|
|
20241024,140000,29759806,1691,1691,1691,1691,0
|
|
20241024,135900,29759806,1691,1691,1691,1691,0
|
|
20241024,135800,29759806,1691,1691,1691,1691,0
|
|
20241024,135700,29759806,1691,1691,1691,1691,0
|
|
20241024,135600,29759806,1691,1691,1691,1691,0
|
|
20241024,135500,29759806,1691,1691,1691,1691,0
|
|
20241024,135400,29759806,1691,1691,1691,1691,0
|
|
20241024,135300,29759806,1691,1691,1691,1691,0
|
|
20241024,135200,29759806,1691,1691,1691,1691,0
|
|
20241024,135100,29759806,1691,1691,1691,1691,0
|
|
20241024,135000,29759806,1691,1691,1691,1691,0
|
|
20241024,134900,29759806,1691,1691,1691,1691,0
|
|
20241024,134800,29759806,1691,1691,1691,1691,0
|
|
20241024,134700,29759806,1691,1691,1691,1691,0
|
|
20241024,134600,29759806,1691,1691,1691,1691,0
|
|
20241024,134500,29759806,1691,1691,1691,1691,0
|
|
20241024,134400,29759806,1691,1691,1691,1691,0
|
|
20241024,134300,29759806,1691,1691,1691,1691,0
|
|
20241024,134200,29759806,1691,1691,1691,1691,0
|
|
20241024,134100,29759806,1691,1691,1691,1691,0
|
|
20241024,134000,29759806,1691,1691,1691,1691,0
|
|
20241024,133900,29759806,1691,1691,1691,1691,0
|
|
20241024,133800,29759806,1691,1691,1691,1691,0
|
|
20241024,133700,29759806,1691,1691,1691,1691,3
|
|
20241024,133600,29754733,1671,1671,1671,1671,0
|
|
20241024,133500,29754733,1671,1671,1671,1671,0
|
|
20241024,133400,29754733,1671,1671,1671,1671,0
|
|
20241024,133300,29754733,1671,1671,1671,1671,0
|
|
20241024,133200,29754733,1671,1671,1671,1671,0
|
|
20241024,133100,29754733,1671,1671,1671,1671,0
|
|
20241024,133000,29754733,1671,1671,1671,1671,0
|
|
20241024,132900,29754733,1671,1671,1671,1671,0
|
|
20241024,132800,29754733,1671,1671,1671,1671,0
|
|
20241024,132700,29754733,1671,1671,1671,1671,0
|
|
20241024,132600,29754733,1671,1671,1671,1671,0
|
|
20241024,132500,29754733,1671,1671,1671,1671,0
|
|
20241024,132400,29754733,1671,1671,1671,1671,0
|
|
20241024,132300,29754733,1671,1671,1671,1671,0
|
|
20241024,132200,29754733,1671,1671,1671,1671,0
|
|
20241024,132100,29754733,1671,1671,1671,1671,0
|
|
20241024,132000,29754733,1671,1671,1671,1671,0
|
|
20241024,131900,29754733,1671,1671,1671,1671,0
|
|
20241024,131800,29754733,1671,1671,1671,1671,0
|
|
20241024,131700,29754733,1671,1671,1671,1671,0
|
|
20241024,131600,29754733,1671,1671,1671,1671,85
|
|
20241024,131500,29612698,1694,1694,1694,1694,0
|
|
20241024,131400,29612698,1694,1694,1694,1694,0
|
|
20241024,131300,29612698,1694,1694,1694,1694,0
|
|
20241024,131200,29612698,1694,1694,1694,1694,0
|
|
20241024,131100,29612698,1694,1694,1694,1694,0
|
|
20241024,131000,29612698,1694,1694,1694,1694,0
|
|
20241024,130900,29612698,1694,1694,1694,1694,0
|
|
20241024,130800,29612698,1694,1694,1694,1694,0
|
|
20241024,130700,29612698,1694,1694,1694,1694,0
|
|
20241024,130600,29612698,1694,1694,1694,1694,0
|
|
20241024,130500,29612698,1694,1694,1694,1694,0
|
|
20241024,130400,29612698,1694,1694,1694,1694,0
|
|
20241024,130300,29612698,1694,1694,1694,1694,0
|
|
20241024,130200,29612698,1694,1694,1694,1694,0
|
|
20241024,130100,29612698,1694,1694,1694,1694,0
|
|
20241024,130000,29612698,1694,1694,1694,1694,0
|
|
20241024,125900,29612698,1694,1694,1694,1694,0
|
|
20241024,125800,29612698,1694,1694,1694,1694,0
|
|
20241024,125700,29612698,1694,1694,1694,1694,0
|
|
20241024,125600,29612698,1694,1694,1694,1694,0
|
|
20241024,125500,29612698,1694,1694,1694,1694,0
|
|
20241024,125400,29612698,1694,1694,1694,1694,0
|
|
20241024,125300,29612698,1694,1694,1694,1694,1
|
|
20241024,125200,29611004,1694,1680,1694,1680,4
|
|
20241024,125100,29604255,1695,1670,1695,1670,10
|
|
20241024,125000,29587384,1668,1675,1675,1668,3500
|
|
20241024,124900,23738112,1675,1680,1680,1675,4
|
|
20241024,124800,23731397,1695,1695,1695,1695,0
|
|
20241024,124700,23731397,1695,1695,1695,1695,0
|
|
20241024,124600,23731397,1695,1690,1695,1690,2
|
|
20241024,124500,23728012,1680,1680,1680,1680,0
|
|
20241024,124400,23728012,1680,1690,1690,1680,3
|
|
20241024,124300,23722957,1695,1695,1695,1695,0
|
|
20241024,124200,23722957,1695,1695,1695,1695,0
|
|
20241024,124100,23722957,1695,1698,1698,1695,3
|
|
20241024,124000,23717866,1675,1675,1675,1675,0
|
|
20241024,123900,23717866,1675,1675,1675,1675,0
|
|
20241024,123800,23717866,1675,1675,1675,1675,0
|
|
20241024,123700,23717866,1675,1675,1675,1675,0
|
|
20241024,123600,23717866,1675,1675,1675,1675,0
|
|
20241024,123500,23717866,1675,1675,1675,1675,1
|
|
20241024,123400,23716191,1675,1675,1675,1675,0
|
|
20241024,123300,23716191,1675,1675,1675,1675,0
|
|
20241024,123200,23716191,1675,1675,1675,1675,1
|
|
20241024,123100,23714516,1699,1699,1699,1699,0
|
|
20241024,123000,23714516,1699,1699,1699,1699,0
|
|
20241024,122900,23714516,1699,1699,1699,1699,0
|
|
20241024,122800,23714516,1699,1699,1699,1699,0
|
|
20241024,122700,23714516,1699,1699,1699,1699,0
|
|
20241024,122600,23714516,1699,1699,1699,1699,0
|
|
20241024,122500,23714516,1699,1699,1699,1699,0
|
|
20241024,122400,23714516,1699,1699,1699,1699,0
|
|
20241024,122300,23714516,1699,1699,1699,1699,0
|
|
20241024,122200,23714516,1699,1699,1699,1699,0
|
|
20241024,122100,23714516,1699,1699,1699,1699,0
|
|
20241024,122000,23714516,1699,1699,1699,1699,0
|
|
20241024,121900,23714516,1699,1699,1699,1699,0
|
|
20241024,121800,23714516,1699,1699,1699,1699,0
|
|
20241024,121700,23714516,1699,1699,1699,1699,0
|
|
20241024,121600,23714516,1699,1699,1699,1699,0
|
|
20241024,121500,23714516,1699,1699,1699,1699,0
|
|
20241024,121400,23714516,1699,1699,1699,1699,0
|
|
20241024,121300,23714516,1699,1699,1699,1699,0
|
|
20241024,121200,23714516,1699,1699,1699,1699,0
|
|
20241024,121100,23714516,1699,1699,1699,1699,0
|
|
20241024,121000,23714516,1699,1699,1699,1699,0
|
|
20241024,120900,23714516,1699,1699,1699,1699,0
|
|
20241024,120800,23714516,1699,1699,1699,1699,0
|
|
20241024,120700,23714516,1699,1699,1699,1699,0
|
|
20241024,120600,23714516,1699,1699,1699,1699,0
|
|
20241024,120500,23714516,1699,1699,1699,1699,0
|
|
20241024,120400,23714516,1699,1699,1699,1699,0
|
|
20241024,120300,23714516,1699,1699,1699,1699,4
|
|
20241024,120200,23707720,1700,1700,1700,1700,0
|
|
20241024,120100,23707720,1700,1700,1700,1700,0
|
|
20241024,120000,23707720,1700,1700,1700,1700,0
|
|
20241024,115900,23707720,1700,1700,1700,1700,0
|
|
20241024,115800,23707720,1700,1700,1700,1700,0
|
|
20241024,115700,23707720,1700,1700,1700,1700,0
|
|
20241024,115600,23707720,1700,1700,1700,1700,0
|
|
20241024,115500,23707720,1700,1700,1700,1700,0
|
|
20241024,115400,23707720,1700,1700,1700,1700,0
|
|
20241024,115300,23707720,1700,1700,1700,1700,0
|
|
20241024,115200,23707720,1700,1700,1700,1700,0
|
|
20241024,115100,23707720,1700,1700,1700,1700,0
|
|
20241024,115000,23707720,1700,1700,1700,1700,20
|
|
20241024,114900,23673720,1699,1699,1699,1699,0
|
|
20241024,114800,23673720,1699,1699,1699,1699,0
|
|
20241024,114700,23673720,1699,1699,1699,1699,0
|
|
20241024,114600,23673720,1699,1699,1699,1699,0
|
|
20241024,114500,23673720,1699,1699,1699,1699,0
|
|
20241024,114400,23673720,1699,1699,1699,1699,0
|
|
20241024,114300,23673720,1699,1699,1699,1699,0
|
|
20241024,114200,23673720,1699,1699,1699,1699,0
|
|
20241024,114100,23673720,1699,1699,1699,1699,0
|
|
20241024,114000,23673720,1699,1699,1699,1699,0
|
|
20241024,113900,23673720,1699,1699,1699,1699,0
|
|
20241024,113800,23673720,1699,1699,1699,1699,0
|
|
20241024,113700,23673720,1699,1699,1699,1699,0
|
|
20241024,113600,23673720,1699,1699,1699,1699,0
|
|
20241024,113500,23673720,1699,1699,1699,1699,0
|
|
20241024,113400,23673720,1699,1699,1699,1699,0
|
|
20241024,113300,23673720,1699,1699,1699,1699,0
|
|
20241024,113200,23673720,1699,1699,1699,1699,0
|
|
20241024,113100,23673720,1699,1699,1699,1699,0
|
|
20241024,113000,23673720,1699,1699,1699,1699,0
|
|
20241024,112900,23673720,1699,1699,1699,1699,0
|
|
20241024,112800,23673720,1699,1699,1699,1699,0
|
|
20241024,112700,23673720,1699,1699,1699,1699,0
|
|
20241024,112600,23673720,1699,1699,1699,1699,0
|
|
20241024,112500,23673720,1699,1699,1699,1699,0
|
|
20241024,112400,23673720,1699,1699,1699,1699,0
|
|
20241024,112300,23673720,1699,1699,1699,1699,0
|
|
20241024,112200,23673720,1699,1699,1699,1699,0
|
|
20241024,112100,23673720,1699,1699,1699,1699,0
|
|
20241024,112000,23673720,1699,1699,1699,1699,0
|
|
20241024,111900,23673720,1699,1699,1699,1699,0
|
|
20241024,111800,23673720,1699,1699,1699,1699,0
|
|
20241024,111700,23673720,1699,1699,1699,1699,0
|
|
20241024,111600,23673720,1699,1699,1699,1699,548
|
|
20241024,111500,22742668,1699,1699,1699,1699,0
|
|
20241024,111400,22742668,1699,1699,1699,1699,0
|
|
20241024,111300,22742668,1699,1699,1699,1699,0
|
|
20241024,111200,22742668,1699,1699,1699,1699,0
|
|
20241024,111100,22742668,1699,1699,1699,1699,3953
|
|
20241024,111000,16026521,1699,1699,1699,1699,0
|
|
20241024,110900,16026521,1699,1699,1699,1699,0
|
|
20241024,110800,16026521,1699,1699,1699,1699,1
|
|
20241024,110700,16024822,1698,1698,1698,1698,0
|
|
20241024,110600,16024822,1698,1698,1698,1698,0
|
|
20241024,110500,16024822,1698,1698,1698,1698,0
|
|
20241024,110400,16024822,1698,1698,1698,1698,0
|
|
20241024,110300,16024822,1698,1698,1698,1698,0
|
|
20241024,110200,16024822,1698,1698,1698,1698,0
|
|
20241024,110100,16024822,1698,1698,1698,1698,0
|
|
20241024,110000,16024822,1698,1698,1698,1698,0
|
|
20241024,105900,16024822,1698,1693,1698,1693,2
|
|
20241024,105800,16021431,1667,1667,1667,1667,0
|
|
20241024,105700,16021431,1667,1667,1667,1667,0
|
|
20241024,105600,16021431,1667,1667,1667,1667,1
|
|
20241024,105500,16019764,1699,1699,1699,1699,0
|
|
20241024,105400,16019764,1699,1699,1699,1699,0
|
|
20241024,105300,16019764,1699,1699,1699,1699,0
|
|
20241024,105200,16019764,1699,1699,1699,1699,5
|
|
20241024,105100,16011269,1690,1690,1690,1690,0
|
|
20241024,105000,16011269,1690,1690,1690,1690,0
|
|
20241024,104900,16011269,1690,1690,1690,1690,0
|
|
20241024,104800,16011269,1690,1690,1690,1690,0
|
|
20241024,104700,16011269,1690,1690,1690,1690,0
|
|
20241024,104600,16011269,1690,1690,1690,1690,0
|
|
20241024,104500,16011269,1690,1690,1690,1690,0
|
|
20241024,104400,16011269,1690,1690,1690,1690,0
|
|
20241024,104300,16011269,1690,1690,1690,1690,0
|
|
20241024,104200,16011269,1690,1690,1690,1690,0
|
|
20241024,104100,16011269,1690,1689,1690,1689,477
|
|
20241024,104000,15205169,1690,1690,1690,1690,0
|
|
20241024,103900,15205169,1690,1690,1690,1690,0
|
|
20241024,103800,15205169,1690,1690,1690,1690,0
|
|
20241024,103700,15205169,1690,1690,1690,1690,0
|
|
20241024,103600,15205169,1690,1690,1690,1690,0
|
|
20241024,103500,15205169,1690,1690,1690,1690,0
|
|
20241024,103400,15205169,1690,1690,1690,1690,0
|
|
20241024,103300,15205169,1690,1690,1690,1690,0
|
|
20241024,103200,15205169,1690,1690,1690,1690,0
|
|
20241024,103100,15205169,1690,1690,1690,1690,0
|
|
20241024,103000,15205169,1690,1690,1690,1690,0
|
|
20241024,102900,15205169,1690,1690,1690,1690,0
|
|
20241024,102800,15205169,1690,1690,1690,1690,0
|
|
20241024,102700,15205169,1690,1690,1690,1690,0
|
|
20241024,102600,15205169,1690,1690,1690,1690,3
|
|
20241024,102500,15200099,1699,1699,1699,1699,0
|
|
20241024,102400,15200099,1699,1699,1699,1699,0
|
|
20241024,102300,15200099,1699,1699,1699,1699,0
|
|
20241024,102200,15200099,1699,1699,1699,1699,0
|
|
20241024,102100,15200099,1699,1699,1699,1699,1
|
|
20241024,102000,15198400,1700,1700,1700,1700,0
|
|
20241024,101900,15198400,1700,1693,1703,1693,226
|
|
20241024,101800,14815008,1695,1695,1695,1695,0
|
|
20241024,101700,14815008,1695,1690,1695,1690,47
|
|
20241024,101600,14735523,1689,1679,1689,1679,706
|
|
20241024,101500,13549852,1679,1671,1679,1671,115
|
|
20241024,101400,13357451,1671,1671,1671,1671,598
|
|
20241024,101300,12358193,1671,1671,1671,1671,0
|
|
20241024,101200,12358193,1671,1671,1671,1671,0
|
|
20241024,101100,12358193,1671,1671,1671,1671,0
|
|
20241024,101000,12358193,1671,1671,1671,1671,1
|
|
20241024,100900,12356522,1670,1670,1670,1670,0
|
|
20241024,100800,12356522,1670,1670,1670,1670,3
|
|
20241024,100700,12351512,1670,1670,1670,1670,37
|
|
20241024,100600,12289722,1670,1670,1670,1670,0
|
|
20241024,100500,12289722,1670,1670,1670,1670,0
|
|
20241024,100400,12289722,1670,1670,1670,1670,0
|
|
20241024,100300,12289722,1670,1670,1670,1670,0
|
|
20241024,100200,12289722,1670,1662,1670,1662,500
|
|
20241024,100100,11458228,1657,1657,1657,1657,0
|
|
20241024,100000,11458228,1657,1657,1657,1657,0
|
|
20241024,095900,11458228,1657,1657,1657,1657,0
|
|
20241024,095800,11458228,1657,1657,1657,1657,0
|
|
20241024,095700,11458228,1657,1657,1657,1657,0
|
|
20241024,095600,11458228,1657,1657,1657,1657,1
|
|
20241024,095500,11456571,1662,1662,1662,1662,0
|
|
20241024,095400,11456571,1662,1662,1662,1662,0
|
|
20241024,095300,11456571,1662,1662,1662,1662,0
|
|
20241024,095200,11456571,1662,1662,1662,1662,0
|
|
20241024,095100,11456571,1662,1662,1662,1662,0
|
|
20241024,095000,11456571,1662,1662,1662,1662,0
|
|
20241024,094900,11456571,1662,1662,1662,1662,0
|
|
20241024,094800,11456571,1662,1662,1662,1662,0
|
|
20241024,094700,11456571,1662,1662,1662,1662,0
|
|
20241024,094600,11456571,1662,1662,1662,1662,0
|
|
20241024,094500,11456571,1662,1662,1662,1662,0
|
|
20241024,094400,11456571,1662,1662,1662,1662,432
|
|
20241024,094300,10738587,1662,1661,1662,1661,1351
|
|
20241024,094200,8494431,1661,1661,1661,1661,0
|
|
20241024,094100,8494431,1661,1661,1661,1661,1
|
|
20241024,094000,8492770,1661,1661,1661,1661,0
|
|
20241024,093900,8492770,1661,1661,1661,1661,1
|
|
20241024,093800,8491109,1661,1661,1661,1661,20
|
|
20241024,093700,8457889,1661,1661,1661,1661,0
|
|
20241024,093600,8457889,1661,1660,1661,1660,4114
|
|
20241024,093500,1625698,1658,1658,1658,1658,0
|
|
20241024,093400,1625698,1658,1658,1658,1658,0
|
|
20241024,093300,1625698,1658,1658,1658,1658,0
|
|
20241024,093200,1625698,1658,1658,1658,1658,0
|
|
20241024,093100,1625698,1658,1658,1658,1658,0
|
|
20241024,093000,1625698,1658,1658,1658,1658,0
|
|
20241024,092900,1625698,1658,1658,1658,1658,0
|
|
20241024,092800,1625698,1658,1658,1658,1658,0
|
|
20241024,092700,1625698,1658,1659,1659,1658,2
|
|
20241024,092600,1622381,1655,1655,1655,1655,0
|
|
20241024,092500,1622381,1655,1655,1655,1655,0
|
|
20241024,092400,1622381,1655,1655,1655,1655,20
|
|
20241024,092300,1589281,1655,1658,1658,1655,4
|
|
20241024,092200,1582655,1660,1660,1660,1660,0
|
|
20241024,092100,1582655,1660,1660,1660,1660,0
|
|
20241024,092000,1582655,1660,1660,1660,1660,0
|
|
20241024,091900,1582655,1660,1660,1660,1660,0
|
|
20241024,091800,1582655,1660,1660,1660,1660,0
|
|
20241024,091700,1582655,1660,1660,1660,1660,30
|
|
20241024,091600,1532855,1660,1660,1660,1660,0
|
|
20241024,091500,1532855,1660,1660,1660,1660,0
|
|
20241024,091400,1532855,1660,1660,1660,1660,1
|
|
20241024,091300,1531195,1660,1660,1660,1660,0
|
|
20241024,091200,1531195,1660,1660,1660,1660,0
|
|
20241024,091100,1531195,1660,1660,1660,1660,20
|
|
20241024,091000,1497995,1659,1659,1659,1659,0
|
|
20241024,090900,1497995,1659,1659,1659,1659,1
|
|
20241024,090800,1496336,1660,1660,1660,1660,0
|
|
20241024,090700,1496336,1660,1660,1660,1660,0
|
|
20241024,090600,1496336,1660,1660,1660,1660,1
|
|
20241024,090500,1494676,1660,1660,1660,1660,0
|
|
20241024,090400,1494676,1660,1660,1660,1660,0
|
|
20241024,090300,1494676,1660,1660,1660,1660,0
|
|
20241024,090200,1494676,1660,1645,1660,1645,235
|
|
20241024,090100,1108056,1644,1644,1644,1644,0
|
|
20241024,090000,1108056,1644,1644,1644,1644,674
|