580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183700,17611226,1459,1459,1459,1459,553
|
|
20241024,183600,17611226,1459,1459,1459,1459,0
|
|
20241024,183500,17611226,1459,1459,1459,1459,0
|
|
20241024,183400,17611226,1459,1459,1459,1459,0
|
|
20241024,183300,17611226,1459,1459,1459,1459,0
|
|
20241024,183200,17611226,1459,1459,1459,1459,0
|
|
20241024,183100,17611226,1459,1459,1459,1459,0
|
|
20241024,183000,17611226,1459,1459,1459,1459,0
|
|
20241024,182900,17611226,1459,1459,1459,1459,0
|
|
20241024,182800,17611226,1459,1459,1459,1459,0
|
|
20241024,182700,17611226,1459,1459,1459,1459,0
|
|
20241024,182600,17611226,1459,1459,1459,1459,0
|
|
20241024,182500,17611226,1459,1459,1459,1459,0
|
|
20241024,182400,17611226,1459,1459,1459,1459,0
|
|
20241024,182300,17611226,1459,1459,1459,1459,0
|
|
20241024,182200,17611226,1459,1459,1459,1459,0
|
|
20241024,182100,17611226,1459,1459,1459,1459,0
|
|
20241024,182000,17611226,1459,1459,1459,1459,0
|
|
20241024,181900,17611226,1459,1459,1459,1459,0
|
|
20241024,181800,17611226,1459,1459,1459,1459,0
|
|
20241024,181700,17611226,1459,1459,1459,1459,0
|
|
20241024,181600,17611226,1459,1459,1459,1459,0
|
|
20241024,181500,17611226,1459,1459,1459,1459,0
|
|
20241024,181400,17611226,1459,1459,1459,1459,0
|
|
20241024,181300,17611226,1459,1459,1459,1459,0
|
|
20241024,181200,17611226,1459,1459,1459,1459,0
|
|
20241024,181100,17611226,1459,1459,1459,1459,0
|
|
20241024,181000,17611226,1459,1459,1459,1459,0
|
|
20241024,180900,17611226,1459,1459,1459,1459,0
|
|
20241024,180800,17611226,1459,1459,1459,1459,0
|
|
20241024,180700,17611226,1459,1459,1459,1459,553
|
|
20241024,180600,17611226,1459,1459,1459,1459,0
|
|
20241024,180500,17611226,1459,1459,1459,1459,0
|
|
20241024,180400,17611226,1459,1459,1459,1459,0
|
|
20241024,180300,17611226,1459,1459,1459,1459,0
|
|
20241024,180200,17611226,1459,1459,1459,1459,0
|
|
20241024,180100,17611226,1459,1459,1459,1459,0
|
|
20241024,180000,17611226,1459,1459,1459,1459,0
|
|
20241024,175900,17611226,1459,1459,1459,1459,0
|
|
20241024,175800,17611226,1459,1459,1459,1459,0
|
|
20241024,175700,17611226,1459,1459,1459,1459,0
|
|
20241024,175600,17611226,1459,1459,1459,1459,0
|
|
20241024,175500,17611226,1459,1459,1459,1459,0
|
|
20241024,175400,17611226,1459,1459,1459,1459,0
|
|
20241024,175300,17611226,1459,1459,1459,1459,0
|
|
20241024,175200,17611226,1459,1459,1459,1459,0
|
|
20241024,175100,17611226,1459,1459,1459,1459,0
|
|
20241024,175000,17611226,1459,1459,1459,1459,0
|
|
20241024,174900,17611226,1459,1459,1459,1459,0
|
|
20241024,174800,17611226,1459,1459,1459,1459,0
|
|
20241024,174700,17611226,1459,1459,1459,1459,0
|
|
20241024,174600,17611226,1459,1459,1459,1459,0
|
|
20241024,174500,17611226,1459,1459,1459,1459,0
|
|
20241024,174400,17611226,1459,1459,1459,1459,0
|
|
20241024,174300,17611226,1459,1459,1459,1459,0
|
|
20241024,174200,17611226,1459,1459,1459,1459,0
|
|
20241024,174100,17611226,1459,1459,1459,1459,0
|
|
20241024,174000,17611226,1459,1459,1459,1459,0
|
|
20241024,173900,17611226,1459,1459,1459,1459,0
|
|
20241024,173800,17611226,1459,1459,1459,1459,0
|
|
20241024,173700,17611226,1459,1459,1459,1459,553
|
|
20241024,173600,17611226,1459,1459,1459,1459,0
|
|
20241024,173500,17611226,1459,1459,1459,1459,0
|
|
20241024,173400,17611226,1459,1459,1459,1459,0
|
|
20241024,173300,17611226,1459,1459,1459,1459,0
|
|
20241024,173200,17611226,1459,1459,1459,1459,0
|
|
20241024,173100,17611226,1459,1459,1459,1459,0
|
|
20241024,173000,17611226,1459,1459,1459,1459,0
|
|
20241024,172900,17611226,1459,1459,1459,1459,0
|
|
20241024,172800,17611226,1459,1459,1459,1459,0
|
|
20241024,172700,17611226,1459,1459,1459,1459,0
|
|
20241024,172600,17611226,1459,1459,1459,1459,0
|
|
20241024,172500,17611226,1459,1459,1459,1459,0
|
|
20241024,172400,17611226,1459,1459,1459,1459,0
|
|
20241024,172300,17611226,1459,1459,1459,1459,0
|
|
20241024,172200,17611226,1459,1459,1459,1459,0
|
|
20241024,172100,17611226,1459,1459,1459,1459,0
|
|
20241024,172000,17611226,1459,1459,1459,1459,0
|
|
20241024,171900,17611226,1459,1459,1459,1459,0
|
|
20241024,171800,17611226,1459,1459,1459,1459,0
|
|
20241024,171700,17611226,1459,1459,1459,1459,0
|
|
20241024,171600,17611226,1459,1459,1459,1459,0
|
|
20241024,171500,17611226,1459,1459,1459,1459,0
|
|
20241024,171400,17611226,1459,1459,1459,1459,0
|
|
20241024,171300,17611226,1459,1459,1459,1459,0
|
|
20241024,171200,17611226,1459,1459,1459,1459,0
|
|
20241024,171100,17611226,1459,1459,1459,1459,0
|
|
20241024,171000,17611226,1459,1459,1459,1459,0
|
|
20241024,170900,17611226,1459,1459,1459,1459,0
|
|
20241024,170800,17611226,1459,1459,1459,1459,0
|
|
20241024,170700,17611226,1459,1459,1459,1459,553
|
|
20241024,170600,17611226,1459,1459,1459,1459,0
|
|
20241024,170500,17611226,1459,1459,1459,1459,0
|
|
20241024,170400,17611226,1459,1459,1459,1459,0
|
|
20241024,170300,17611226,1459,1459,1459,1459,0
|
|
20241024,170200,17611226,1459,1459,1459,1459,0
|
|
20241024,170100,17611226,1459,1459,1459,1459,0
|
|
20241024,170000,17611226,1459,1459,1459,1459,0
|
|
20241024,165900,17611226,1459,1459,1459,1459,0
|
|
20241024,165800,17611226,1459,1459,1459,1459,0
|
|
20241024,165700,17611226,1459,1459,1459,1459,0
|
|
20241024,165600,17611226,1459,1459,1459,1459,0
|
|
20241024,165500,17611226,1459,1459,1459,1459,0
|
|
20241024,165400,17611226,1459,1459,1459,1459,0
|
|
20241024,165300,17611226,1459,1459,1459,1459,0
|
|
20241024,165200,17611226,1459,1459,1459,1459,0
|
|
20241024,165100,17611226,1459,1459,1459,1459,0
|
|
20241024,165000,17611226,1459,1459,1459,1459,0
|
|
20241024,164900,17611226,1459,1459,1459,1459,0
|
|
20241024,164800,17611226,1459,1459,1459,1459,0
|
|
20241024,164700,17611226,1459,1459,1459,1459,0
|
|
20241024,164600,17611226,1459,1459,1459,1459,0
|
|
20241024,164500,17611226,1459,1459,1459,1459,0
|
|
20241024,164400,17611226,1459,1459,1459,1459,0
|
|
20241024,164300,17611226,1459,1459,1459,1459,0
|
|
20241024,164200,17611226,1459,1459,1459,1459,0
|
|
20241024,164100,17611226,1459,1459,1459,1459,0
|
|
20241024,164000,17611226,1459,1459,1459,1459,0
|
|
20241024,163900,17611226,1459,1459,1459,1459,0
|
|
20241024,163800,17611226,1459,1459,1459,1459,0
|
|
20241024,163700,17611226,1459,1459,1459,1459,553
|
|
20241024,163600,17611226,1459,1459,1459,1459,0
|
|
20241024,163500,17611226,1459,1459,1459,1459,0
|
|
20241024,163400,17611226,1459,1459,1459,1459,0
|
|
20241024,163300,17611226,1459,1459,1459,1459,0
|
|
20241024,163200,17611226,1459,1459,1459,1459,0
|
|
20241024,163100,17611226,1459,1459,1459,1459,0
|
|
20241024,163000,17611226,1459,1459,1459,1459,0
|
|
20241024,162900,17611226,1459,1459,1459,1459,0
|
|
20241024,162800,17611226,1459,1459,1459,1459,0
|
|
20241024,162700,17611226,1459,1459,1459,1459,0
|
|
20241024,162600,17611226,1459,1459,1459,1459,0
|
|
20241024,162500,17611226,1459,1459,1459,1459,0
|
|
20241024,162400,17611226,1459,1459,1459,1459,0
|
|
20241024,162300,17611226,1459,1459,1459,1459,0
|
|
20241024,162200,17611226,1459,1459,1459,1459,0
|
|
20241024,162100,17611226,1459,1459,1459,1459,0
|
|
20241024,162000,17611226,1459,1459,1459,1459,0
|
|
20241024,161900,17611226,1459,1459,1459,1459,0
|
|
20241024,161800,17611226,1459,1459,1459,1459,0
|
|
20241024,161700,17611226,1459,1459,1459,1459,0
|
|
20241024,161600,17611226,1459,1459,1459,1459,0
|
|
20241024,161500,17611226,1459,1459,1459,1459,0
|
|
20241024,161400,17611226,1459,1459,1459,1459,0
|
|
20241024,161300,17611226,1459,1459,1459,1459,0
|
|
20241024,161200,17611226,1459,1459,1459,1459,0
|
|
20241024,161100,17611226,1459,1459,1459,1459,0
|
|
20241024,161000,17611226,1459,1459,1459,1459,0
|
|
20241024,160900,17611226,1459,1459,1459,1459,0
|
|
20241024,160800,17611226,1459,1459,1459,1459,0
|
|
20241024,160700,17611226,1459,1459,1459,1459,553
|
|
20241024,160600,17611226,1459,1459,1459,1459,0
|
|
20241024,160500,17611226,1459,1459,1459,1459,0
|
|
20241024,160400,17611226,1459,1459,1459,1459,0
|
|
20241024,160300,17611226,1459,1459,1459,1459,0
|
|
20241024,160200,17611226,1459,1459,1459,1459,0
|
|
20241024,160100,17611226,1459,1459,1459,1459,0
|
|
20241024,160000,17611226,1459,1459,1459,1459,0
|
|
20241024,155900,17611226,1459,1459,1459,1459,0
|
|
20241024,155800,17611226,1459,1459,1459,1459,0
|
|
20241024,155700,17611226,1459,1459,1459,1459,0
|
|
20241024,155600,17611226,1459,1459,1459,1459,0
|
|
20241024,155500,17611226,1459,1459,1459,1459,0
|
|
20241024,155400,17611226,1459,1459,1459,1459,0
|
|
20241024,155300,17611226,1459,1459,1459,1459,0
|
|
20241024,155200,17611226,1459,1459,1459,1459,0
|
|
20241024,155100,17611226,1459,1459,1459,1459,0
|
|
20241024,155000,17611226,1459,1459,1459,1459,0
|
|
20241024,154900,17611226,1459,1459,1459,1459,0
|
|
20241024,154800,17611226,1459,1459,1459,1459,0
|
|
20241024,154700,17611226,1459,1459,1459,1459,0
|
|
20241024,154600,17611226,1459,1459,1459,1459,0
|
|
20241024,154500,17611226,1459,1459,1459,1459,0
|
|
20241024,154400,17611226,1459,1459,1459,1459,0
|
|
20241024,154300,17611226,1459,1459,1459,1459,0
|
|
20241024,154200,17611226,1459,1459,1459,1459,0
|
|
20241024,154100,17611226,1459,1459,1459,1459,0
|
|
20241024,154000,17611226,1459,1459,1459,1459,0
|
|
20241024,153900,17611226,1459,1459,1459,1459,0
|
|
20241024,153800,17611226,1459,1459,1459,1459,0
|
|
20241024,153700,17611226,1459,1459,1459,1459,553
|
|
20241024,153600,17611226,1459,1459,1459,1459,0
|
|
20241024,153500,17611226,1459,1459,1459,1459,0
|
|
20241024,153400,17611226,1459,1459,1459,1459,0
|
|
20241024,153300,17611226,1459,1459,1459,1459,0
|
|
20241024,153200,17611226,1459,1459,1459,1459,0
|
|
20241024,153100,17611226,1459,1459,1459,1459,0
|
|
20241024,153000,17611226,1459,1459,1459,1459,553
|
|
20241024,152900,16804399,1459,1459,1459,1459,0
|
|
20241024,152800,16804399,1459,1459,1459,1459,0
|
|
20241024,152700,16804399,1459,1459,1459,1459,0
|
|
20241024,152600,16804399,1459,1459,1459,1459,0
|
|
20241024,152500,16804399,1459,1459,1459,1459,0
|
|
20241024,152400,16804399,1459,1459,1459,1459,0
|
|
20241024,152300,16804399,1459,1459,1459,1459,0
|
|
20241024,152200,16804399,1459,1459,1459,1459,0
|
|
20241024,152100,16804399,1459,1459,1459,1459,0
|
|
20241024,152000,16804399,1459,1459,1459,1459,0
|
|
20241024,151900,16804399,1459,1459,1467,1458,59
|
|
20241024,151800,16718358,1467,1467,1467,1459,9
|
|
20241024,151700,16705211,1458,1459,1468,1458,637
|
|
20241024,151600,15776447,1460,1479,1480,1460,183
|
|
20241024,151500,15509209,1464,1460,1469,1460,68
|
|
20241024,151400,15409668,1460,1459,1460,1459,53
|
|
20241024,151300,15332333,1459,1459,1459,1459,0
|
|
20241024,151200,15332333,1459,1466,1466,1459,59
|
|
20241024,151100,15246140,1460,1460,1460,1460,173
|
|
20241024,151000,14993560,1459,1466,1466,1459,304
|
|
20241024,150900,14549740,1460,1460,1460,1460,0
|
|
20241024,150800,14549740,1460,1460,1460,1460,0
|
|
20241024,150700,14549740,1460,1467,1467,1460,451
|
|
20241024,150600,13889001,1467,1467,1467,1467,0
|
|
20241024,150500,13889001,1467,1470,1470,1467,3
|
|
20241024,150400,13884594,1470,1480,1480,1470,329
|
|
20241024,150300,13398474,1492,1492,1492,1492,0
|
|
20241024,150200,13398474,1492,1492,1492,1492,0
|
|
20241024,150100,13398474,1492,1492,1492,1492,0
|
|
20241024,150000,13398474,1492,1492,1492,1492,0
|
|
20241024,145900,13398474,1492,1489,1492,1489,2
|
|
20241024,145800,13395493,1480,1480,1480,1480,0
|
|
20241024,145700,13395493,1480,1480,1480,1480,0
|
|
20241024,145600,13395493,1480,1480,1480,1480,0
|
|
20241024,145500,13395493,1480,1480,1480,1480,1
|
|
20241024,145400,13394013,1480,1480,1480,1480,0
|
|
20241024,145300,13394013,1480,1480,1480,1480,0
|
|
20241024,145200,13394013,1480,1480,1480,1480,0
|
|
20241024,145100,13394013,1480,1480,1480,1480,0
|
|
20241024,145000,13394013,1480,1480,1480,1480,1
|
|
20241024,144900,13392533,1492,1492,1492,1492,0
|
|
20241024,144800,13392533,1492,1492,1492,1492,0
|
|
20241024,144700,13392533,1492,1492,1492,1492,0
|
|
20241024,144600,13392533,1492,1492,1492,1492,0
|
|
20241024,144500,13392533,1492,1492,1492,1492,0
|
|
20241024,144400,13392533,1492,1492,1492,1492,0
|
|
20241024,144300,13392533,1492,1492,1492,1492,0
|
|
20241024,144200,13392533,1492,1492,1492,1492,2
|
|
20241024,144100,13389549,1480,1480,1480,1480,0
|
|
20241024,144000,13389549,1480,1480,1480,1480,0
|
|
20241024,143900,13389549,1480,1480,1480,1480,0
|
|
20241024,143800,13389549,1480,1480,1480,1480,0
|
|
20241024,143700,13389549,1480,1480,1480,1480,0
|
|
20241024,143600,13389549,1480,1493,1493,1480,2
|
|
20241024,143500,13386576,1493,1493,1493,1493,1
|
|
20241024,143400,13385083,1489,1489,1489,1489,0
|
|
20241024,143300,13385083,1489,1489,1489,1489,0
|
|
20241024,143200,13385083,1489,1489,1489,1489,0
|
|
20241024,143100,13385083,1489,1489,1489,1489,0
|
|
20241024,143000,13385083,1489,1489,1489,1489,3
|
|
20241024,142900,13380616,1480,1480,1480,1480,0
|
|
20241024,142800,13380616,1480,1480,1480,1480,0
|
|
20241024,142700,13380616,1480,1480,1480,1480,0
|
|
20241024,142600,13380616,1480,1480,1480,1480,0
|
|
20241024,142500,13380616,1480,1480,1480,1480,1
|
|
20241024,142400,13379136,1481,1481,1481,1481,0
|
|
20241024,142300,13379136,1481,1481,1481,1481,0
|
|
20241024,142200,13379136,1481,1481,1481,1481,0
|
|
20241024,142100,13379136,1481,1481,1481,1481,0
|
|
20241024,142000,13379136,1481,1481,1481,1481,0
|
|
20241024,141900,13379136,1481,1495,1495,1480,141
|
|
20241024,141800,13170100,1496,1496,1496,1496,0
|
|
20241024,141700,13170100,1496,1496,1496,1496,0
|
|
20241024,141600,13170100,1496,1496,1496,1496,1
|
|
20241024,141500,13168604,1495,1495,1495,1495,0
|
|
20241024,141400,13168604,1495,1495,1495,1495,0
|
|
20241024,141300,13168604,1495,1495,1495,1495,0
|
|
20241024,141200,13168604,1495,1495,1495,1495,0
|
|
20241024,141100,13168604,1495,1495,1495,1495,0
|
|
20241024,141000,13168604,1495,1495,1495,1495,0
|
|
20241024,140900,13168604,1495,1495,1495,1495,0
|
|
20241024,140800,13168604,1495,1495,1495,1495,0
|
|
20241024,140700,13168604,1495,1496,1496,1495,31
|
|
20241024,140600,13122258,1495,1495,1495,1495,0
|
|
20241024,140500,13122258,1495,1495,1495,1495,1
|
|
20241024,140400,13120763,1496,1496,1496,1496,0
|
|
20241024,140300,13120763,1496,1496,1496,1496,0
|
|
20241024,140200,13120763,1496,1496,1496,1496,0
|
|
20241024,140100,13120763,1496,1496,1496,1496,0
|
|
20241024,140000,13120763,1496,1496,1496,1496,0
|
|
20241024,135900,13120763,1496,1496,1496,1496,0
|
|
20241024,135800,13120763,1496,1496,1496,1496,1
|
|
20241024,135700,13119267,1495,1492,1495,1492,6
|
|
20241024,135600,13110300,1482,1482,1482,1482,0
|
|
20241024,135500,13110300,1482,1482,1482,1482,2
|
|
20241024,135400,13107336,1495,1495,1495,1495,0
|
|
20241024,135300,13107336,1495,1495,1495,1495,0
|
|
20241024,135200,13107336,1495,1495,1495,1495,1
|
|
20241024,135100,13105841,1482,1482,1482,1482,0
|
|
20241024,135000,13105841,1482,1482,1482,1482,0
|
|
20241024,134900,13105841,1482,1496,1496,1482,3
|
|
20241024,134800,13101381,1485,1485,1485,1485,0
|
|
20241024,134700,13101381,1485,1485,1485,1485,1
|
|
20241024,134600,13099896,1485,1485,1485,1485,0
|
|
20241024,134500,13099896,1485,1485,1485,1485,2
|
|
20241024,134400,13096926,1496,1496,1496,1496,1
|
|
20241024,134300,13095430,1485,1496,1496,1485,59
|
|
20241024,134200,13007265,1496,1496,1496,1496,0
|
|
20241024,134100,13007265,1496,1496,1496,1496,0
|
|
20241024,134000,13007265,1496,1496,1496,1496,0
|
|
20241024,133900,13007265,1496,1496,1496,1496,0
|
|
20241024,133800,13007265,1496,1496,1496,1496,0
|
|
20241024,133700,13007265,1496,1496,1496,1496,1
|
|
20241024,133600,13005769,1485,1485,1485,1485,0
|
|
20241024,133500,13005769,1485,1496,1496,1485,2
|
|
20241024,133400,13002788,1485,1485,1485,1485,0
|
|
20241024,133300,13002788,1485,1485,1485,1485,0
|
|
20241024,133200,13002788,1485,1485,1485,1485,0
|
|
20241024,133100,13002788,1485,1485,1485,1485,0
|
|
20241024,133000,13002788,1485,1485,1485,1485,0
|
|
20241024,132900,13002788,1485,1496,1496,1485,2
|
|
20241024,132800,12999807,1485,1485,1485,1485,0
|
|
20241024,132700,12999807,1485,1494,1497,1485,257
|
|
20241024,132600,12615924,1490,1490,1490,1490,1
|
|
20241024,132500,12614434,1490,1490,1494,1490,3
|
|
20241024,132400,12609960,1495,1495,1495,1495,0
|
|
20241024,132300,12609960,1495,1495,1495,1495,0
|
|
20241024,132200,12609960,1495,1495,1495,1495,0
|
|
20241024,132100,12609960,1495,1495,1495,1495,0
|
|
20241024,132000,12609960,1495,1495,1495,1495,0
|
|
20241024,131900,12609960,1495,1495,1495,1495,0
|
|
20241024,131800,12609960,1495,1495,1495,1495,0
|
|
20241024,131700,12609960,1495,1495,1495,1495,0
|
|
20241024,131600,12609960,1495,1495,1495,1495,0
|
|
20241024,131500,12609960,1495,1495,1495,1495,0
|
|
20241024,131400,12609960,1495,1495,1495,1495,0
|
|
20241024,131300,12609960,1495,1495,1495,1495,0
|
|
20241024,131200,12609960,1495,1495,1495,1495,0
|
|
20241024,131100,12609960,1495,1495,1495,1495,0
|
|
20241024,131000,12609960,1495,1495,1495,1495,0
|
|
20241024,130900,12609960,1495,1495,1495,1495,0
|
|
20241024,130800,12609960,1495,1495,1495,1495,0
|
|
20241024,130700,12609960,1495,1495,1495,1495,0
|
|
20241024,130600,12609960,1495,1495,1495,1495,0
|
|
20241024,130500,12609960,1495,1495,1495,1495,0
|
|
20241024,130400,12609960,1495,1495,1495,1495,0
|
|
20241024,130300,12609960,1495,1495,1495,1495,0
|
|
20241024,130200,12609960,1495,1495,1495,1495,0
|
|
20241024,130100,12609960,1495,1495,1495,1495,0
|
|
20241024,130000,12609960,1495,1495,1495,1495,0
|
|
20241024,125900,12609960,1495,1495,1495,1495,0
|
|
20241024,125800,12609960,1495,1495,1495,1495,0
|
|
20241024,125700,12609960,1495,1495,1495,1495,0
|
|
20241024,125600,12609960,1495,1495,1495,1495,0
|
|
20241024,125500,12609960,1495,1495,1495,1495,0
|
|
20241024,125400,12609960,1495,1495,1495,1495,1
|
|
20241024,125300,12608465,1495,1495,1495,1495,0
|
|
20241024,125200,12608465,1495,1495,1495,1495,0
|
|
20241024,125100,12608465,1495,1495,1495,1495,1
|
|
20241024,125000,12606970,1486,1486,1486,1486,0
|
|
20241024,124900,12606970,1486,1486,1486,1486,0
|
|
20241024,124800,12606970,1486,1486,1486,1486,0
|
|
20241024,124700,12606970,1486,1486,1486,1486,0
|
|
20241024,124600,12606970,1486,1486,1486,1486,1
|
|
20241024,124500,12605484,1495,1495,1495,1495,2
|
|
20241024,124400,12602494,1486,1486,1486,1486,0
|
|
20241024,124300,12602494,1486,1486,1486,1486,0
|
|
20241024,124200,12602494,1486,1486,1486,1486,0
|
|
20241024,124100,12602494,1486,1486,1486,1486,0
|
|
20241024,124000,12602494,1486,1486,1486,1486,0
|
|
20241024,123900,12602494,1486,1486,1486,1486,0
|
|
20241024,123800,12602494,1486,1486,1486,1486,0
|
|
20241024,123700,12602494,1486,1486,1486,1486,0
|
|
20241024,123600,12602494,1486,1486,1486,1486,0
|
|
20241024,123500,12602494,1486,1486,1486,1486,0
|
|
20241024,123400,12602494,1486,1486,1486,1486,0
|
|
20241024,123300,12602494,1486,1486,1486,1486,0
|
|
20241024,123200,12602494,1486,1486,1486,1486,0
|
|
20241024,123100,12602494,1486,1486,1486,1486,0
|
|
20241024,123000,12602494,1486,1486,1486,1486,0
|
|
20241024,122900,12602494,1486,1486,1486,1486,0
|
|
20241024,122800,12602494,1486,1486,1486,1486,0
|
|
20241024,122700,12602494,1486,1486,1486,1486,0
|
|
20241024,122600,12602494,1486,1486,1486,1486,0
|
|
20241024,122500,12602494,1486,1486,1486,1486,1
|
|
20241024,122400,12601008,1496,1496,1496,1496,0
|
|
20241024,122300,12601008,1496,1496,1496,1496,0
|
|
20241024,122200,12601008,1496,1496,1496,1496,0
|
|
20241024,122100,12601008,1496,1496,1496,1496,0
|
|
20241024,122000,12601008,1496,1496,1496,1496,0
|
|
20241024,121900,12601008,1496,1496,1496,1496,0
|
|
20241024,121800,12601008,1496,1496,1496,1496,0
|
|
20241024,121700,12601008,1496,1496,1496,1496,1
|
|
20241024,121600,12599512,1496,1496,1496,1496,0
|
|
20241024,121500,12599512,1496,1496,1496,1496,0
|
|
20241024,121400,12599512,1496,1496,1496,1496,0
|
|
20241024,121300,12599512,1496,1496,1496,1496,0
|
|
20241024,121200,12599512,1496,1496,1496,1496,0
|
|
20241024,121100,12599512,1496,1496,1496,1496,0
|
|
20241024,121000,12599512,1496,1496,1496,1496,0
|
|
20241024,120900,12599512,1496,1496,1496,1496,0
|
|
20241024,120800,12599512,1496,1496,1496,1496,0
|
|
20241024,120700,12599512,1496,1496,1496,1496,0
|
|
20241024,120600,12599512,1496,1496,1496,1496,0
|
|
20241024,120500,12599512,1496,1496,1496,1496,0
|
|
20241024,120400,12599512,1496,1496,1496,1496,0
|
|
20241024,120300,12599512,1496,1496,1496,1496,0
|
|
20241024,120200,12599512,1496,1496,1496,1496,0
|
|
20241024,120100,12599512,1496,1496,1496,1496,0
|
|
20241024,120000,12599512,1496,1496,1496,1496,0
|
|
20241024,115900,12599512,1496,1496,1496,1496,0
|
|
20241024,115800,12599512,1496,1496,1496,1496,0
|
|
20241024,115700,12599512,1496,1494,1496,1494,14
|
|
20241024,115600,12578594,1496,1496,1496,1496,0
|
|
20241024,115500,12578594,1496,1496,1496,1496,0
|
|
20241024,115400,12578594,1496,1496,1496,1496,0
|
|
20241024,115300,12578594,1496,1496,1496,1496,0
|
|
20241024,115200,12578594,1496,1496,1496,1496,0
|
|
20241024,115100,12578594,1496,1496,1496,1496,0
|
|
20241024,115000,12578594,1496,1496,1496,1496,0
|
|
20241024,114900,12578594,1496,1496,1496,1496,0
|
|
20241024,114800,12578594,1496,1496,1496,1496,0
|
|
20241024,114700,12578594,1496,1496,1496,1496,0
|
|
20241024,114600,12578594,1496,1496,1496,1496,0
|
|
20241024,114500,12578594,1496,1496,1496,1496,0
|
|
20241024,114400,12578594,1496,1496,1496,1496,0
|
|
20241024,114300,12578594,1496,1496,1496,1496,0
|
|
20241024,114200,12578594,1496,1496,1496,1496,0
|
|
20241024,114100,12578594,1496,1496,1496,1496,0
|
|
20241024,114000,12578594,1496,1496,1496,1496,0
|
|
20241024,113900,12578594,1496,1496,1496,1496,0
|
|
20241024,113800,12578594,1496,1496,1496,1496,0
|
|
20241024,113700,12578594,1496,1496,1496,1496,0
|
|
20241024,113600,12578594,1496,1496,1496,1496,0
|
|
20241024,113500,12578594,1496,1496,1496,1496,0
|
|
20241024,113400,12578594,1496,1496,1496,1496,0
|
|
20241024,113300,12578594,1496,1496,1496,1496,0
|
|
20241024,113200,12578594,1496,1496,1496,1496,0
|
|
20241024,113100,12578594,1496,1496,1496,1496,0
|
|
20241024,113000,12578594,1496,1496,1496,1496,0
|
|
20241024,112900,12578594,1496,1496,1496,1496,0
|
|
20241024,112800,12578594,1496,1496,1496,1496,0
|
|
20241024,112700,12578594,1496,1496,1496,1496,0
|
|
20241024,112600,12578594,1496,1496,1496,1496,0
|
|
20241024,112500,12578594,1496,1496,1496,1496,0
|
|
20241024,112400,12578594,1496,1496,1496,1496,0
|
|
20241024,112300,12578594,1496,1496,1496,1496,0
|
|
20241024,112200,12578594,1496,1496,1496,1496,0
|
|
20241024,112100,12578594,1496,1496,1496,1496,0
|
|
20241024,112000,12578594,1496,1496,1496,1496,0
|
|
20241024,111900,12578594,1496,1496,1496,1496,0
|
|
20241024,111800,12578594,1496,1495,1496,1495,3
|
|
20241024,111700,12574107,1500,1500,1500,1500,0
|
|
20241024,111600,12574107,1500,1500,1500,1500,0
|
|
20241024,111500,12574107,1500,1500,1500,1500,0
|
|
20241024,111400,12574107,1500,1500,1500,1500,0
|
|
20241024,111300,12574107,1500,1500,1500,1500,0
|
|
20241024,111200,12574107,1500,1500,1500,1500,0
|
|
20241024,111100,12574107,1500,1500,1500,1500,0
|
|
20241024,111000,12574107,1500,1500,1500,1500,0
|
|
20241024,110900,12574107,1500,1500,1500,1500,0
|
|
20241024,110800,12574107,1500,1500,1500,1500,0
|
|
20241024,110700,12574107,1500,1500,1500,1500,0
|
|
20241024,110600,12574107,1500,1500,1500,1500,0
|
|
20241024,110500,12574107,1500,1500,1500,1500,0
|
|
20241024,110400,12574107,1500,1500,1500,1500,0
|
|
20241024,110300,12574107,1500,1500,1500,1500,0
|
|
20241024,110200,12574107,1500,1500,1500,1500,0
|
|
20241024,110100,12574107,1500,1500,1500,1500,0
|
|
20241024,110000,12574107,1500,1500,1500,1500,0
|
|
20241024,105900,12574107,1500,1500,1500,1500,0
|
|
20241024,105800,12574107,1500,1500,1500,1500,0
|
|
20241024,105700,12574107,1500,1500,1500,1500,0
|
|
20241024,105600,12574107,1500,1500,1500,1500,0
|
|
20241024,105500,12574107,1500,1500,1500,1500,0
|
|
20241024,105400,12574107,1500,1500,1500,1500,0
|
|
20241024,105300,12574107,1500,1500,1500,1500,0
|
|
20241024,105200,12574107,1500,1500,1500,1500,0
|
|
20241024,105100,12574107,1500,1500,1500,1500,0
|
|
20241024,105000,12574107,1500,1500,1500,1500,0
|
|
20241024,104900,12574107,1500,1500,1500,1500,0
|
|
20241024,104800,12574107,1500,1500,1500,1500,0
|
|
20241024,104700,12574107,1500,1500,1500,1500,0
|
|
20241024,104600,12574107,1500,1481,1500,1481,77
|
|
20241024,104500,12458897,1498,1498,1498,1498,0
|
|
20241024,104400,12458897,1498,1498,1498,1498,0
|
|
20241024,104300,12458897,1498,1498,1498,1498,0
|
|
20241024,104200,12458897,1498,1498,1498,1498,0
|
|
20241024,104100,12458897,1498,1498,1498,1498,0
|
|
20241024,104000,12458897,1498,1498,1498,1498,0
|
|
20241024,103900,12458897,1498,1498,1498,1498,0
|
|
20241024,103800,12458897,1498,1498,1498,1498,0
|
|
20241024,103700,12458897,1498,1498,1498,1498,0
|
|
20241024,103600,12458897,1498,1498,1498,1498,0
|
|
20241024,103500,12458897,1498,1498,1498,1498,0
|
|
20241024,103400,12458897,1498,1498,1498,1498,0
|
|
20241024,103300,12458897,1498,1498,1498,1498,0
|
|
20241024,103200,12458897,1498,1498,1498,1498,1
|
|
20241024,103100,12457399,1480,1480,1480,1480,0
|
|
20241024,103000,12457399,1480,1485,1485,1480,600
|
|
20241024,102900,11568404,1485,1485,1485,1485,0
|
|
20241024,102800,11568404,1485,1485,1485,1485,0
|
|
20241024,102700,11568404,1485,1485,1485,1485,0
|
|
20241024,102600,11568404,1485,1485,1485,1485,0
|
|
20241024,102500,11568404,1485,1485,1485,1485,0
|
|
20241024,102400,11568404,1485,1485,1485,1485,0
|
|
20241024,102300,11568404,1485,1485,1485,1485,0
|
|
20241024,102200,11568404,1485,1485,1485,1485,1
|
|
20241024,102100,11566919,1499,1499,1499,1499,0
|
|
20241024,102000,11566919,1499,1499,1499,1499,0
|
|
20241024,101900,11566919,1499,1499,1499,1499,0
|
|
20241024,101800,11566919,1499,1499,1499,1499,0
|
|
20241024,101700,11566919,1499,1499,1499,1499,0
|
|
20241024,101600,11566919,1499,1499,1499,1499,0
|
|
20241024,101500,11566919,1499,1499,1499,1499,0
|
|
20241024,101400,11566919,1499,1499,1499,1499,0
|
|
20241024,101300,11566919,1499,1499,1499,1499,0
|
|
20241024,101200,11566919,1499,1499,1499,1499,1
|
|
20241024,101100,11565420,1485,1485,1485,1485,0
|
|
20241024,101000,11565420,1485,1485,1485,1485,0
|
|
20241024,100900,11565420,1485,1485,1485,1485,0
|
|
20241024,100800,11565420,1485,1485,1485,1485,0
|
|
20241024,100700,11565420,1485,1485,1485,1485,0
|
|
20241024,100600,11565420,1485,1485,1485,1485,0
|
|
20241024,100500,11565420,1485,1485,1485,1485,0
|
|
20241024,100400,11565420,1485,1485,1485,1485,0
|
|
20241024,100300,11565420,1485,1485,1485,1485,0
|
|
20241024,100200,11565420,1485,1485,1485,1485,0
|
|
20241024,100100,11565420,1485,1485,1485,1485,0
|
|
20241024,100000,11565420,1485,1485,1485,1485,0
|
|
20241024,095900,11565420,1485,1485,1485,1485,0
|
|
20241024,095800,11565420,1485,1495,1495,1485,763
|
|
20241024,095700,10432335,1500,1500,1500,1500,0
|
|
20241024,095600,10432335,1500,1500,1500,1500,0
|
|
20241024,095500,10432335,1500,1500,1500,1500,0
|
|
20241024,095400,10432335,1500,1500,1500,1500,0
|
|
20241024,095300,10432335,1500,1500,1500,1500,0
|
|
20241024,095200,10432335,1500,1500,1500,1500,301
|
|
20241024,095100,9980835,1500,1500,1500,1500,0
|
|
20241024,095000,9980835,1500,1500,1500,1500,0
|
|
20241024,094900,9980835,1500,1500,1500,1500,0
|
|
20241024,094800,9980835,1500,1500,1500,1500,0
|
|
20241024,094700,9980835,1500,1500,1500,1500,0
|
|
20241024,094600,9980835,1500,1500,1500,1500,0
|
|
20241024,094500,9980835,1500,1500,1500,1500,0
|
|
20241024,094400,9980835,1500,1500,1500,1500,2
|
|
20241024,094300,9977835,1495,1495,1495,1495,47
|
|
20241024,094200,9907570,1495,1495,1495,1495,0
|
|
20241024,094100,9907570,1495,1495,1495,1495,0
|
|
20241024,094000,9907570,1495,1495,1495,1495,0
|
|
20241024,093900,9907570,1495,1495,1495,1495,0
|
|
20241024,093800,9907570,1495,1495,1495,1495,0
|
|
20241024,093700,9907570,1495,1495,1495,1495,0
|
|
20241024,093600,9907570,1495,1495,1495,1495,0
|
|
20241024,093500,9907570,1495,1490,1495,1490,100
|
|
20241024,093400,9758410,1490,1490,1490,1490,0
|
|
20241024,093300,9758410,1490,1490,1490,1490,0
|
|
20241024,093200,9758410,1490,1490,1490,1490,0
|
|
20241024,093100,9758410,1490,1490,1490,1490,0
|
|
20241024,093000,9758410,1490,1490,1490,1490,0
|
|
20241024,092900,9758410,1490,1485,1490,1485,1151
|
|
20241024,092800,8049170,1485,1485,1485,1485,0
|
|
20241024,092700,8049170,1485,1485,1485,1485,0
|
|
20241024,092600,8049170,1485,1485,1485,1485,0
|
|
20241024,092500,8049170,1485,1485,1485,1485,0
|
|
20241024,092400,8049170,1485,1485,1485,1485,0
|
|
20241024,092300,8049170,1485,1485,1485,1485,0
|
|
20241024,092200,8049170,1485,1485,1485,1485,0
|
|
20241024,092100,8049170,1485,1485,1485,1485,0
|
|
20241024,092000,8049170,1485,1485,1485,1485,0
|
|
20241024,091900,8049170,1485,1485,1485,1485,0
|
|
20241024,091800,8049170,1485,1485,1485,1485,0
|
|
20241024,091700,8049170,1485,1485,1485,1485,0
|
|
20241024,091600,8049170,1485,1485,1485,1485,0
|
|
20241024,091500,8049170,1485,1485,1485,1485,0
|
|
20241024,091400,8049170,1485,1485,1485,1485,0
|
|
20241024,091300,8049170,1485,1485,1485,1485,0
|
|
20241024,091200,8049170,1485,1485,1485,1485,0
|
|
20241024,091100,8049170,1485,1485,1485,1485,3946
|
|
20241024,091000,2189360,1485,1485,1485,1485,0
|
|
20241024,090900,2189360,1485,1485,1485,1485,0
|
|
20241024,090800,2189360,1485,1485,1485,1485,0
|
|
20241024,090700,2189360,1485,1485,1485,1485,22
|
|
20241024,090600,2156690,1485,1485,1485,1485,0
|
|
20241024,090500,2156690,1485,1485,1485,1485,0
|
|
20241024,090400,2156690,1485,1485,1485,1485,0
|
|
20241024,090300,2156690,1485,1485,1485,1485,1
|
|
20241024,090200,2155205,1485,1485,1485,1485,0
|
|
20241024,090100,2155205,1485,1485,1485,1485,361
|
|
20241024,090000,1619120,1480,1480,1480,1480,1094
|