573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183000,63080085,1417,1417,1417,1417,210
|
|
20241024,182900,63080085,1417,1417,1417,1417,0
|
|
20241024,182800,63080085,1417,1417,1417,1417,0
|
|
20241024,182700,63080085,1417,1417,1417,1417,0
|
|
20241024,182600,63080085,1417,1417,1417,1417,0
|
|
20241024,182500,63080085,1417,1417,1417,1417,0
|
|
20241024,182400,63080085,1417,1417,1417,1417,0
|
|
20241024,182300,63080085,1417,1417,1417,1417,0
|
|
20241024,182200,63080085,1417,1417,1417,1417,0
|
|
20241024,182100,63080085,1417,1417,1417,1417,0
|
|
20241024,182000,63080085,1417,1417,1417,1417,0
|
|
20241024,181900,63080085,1417,1417,1417,1417,0
|
|
20241024,181800,63080085,1417,1417,1417,1417,0
|
|
20241024,181700,63080085,1417,1417,1417,1417,0
|
|
20241024,181600,63080085,1417,1417,1417,1417,0
|
|
20241024,181500,63080085,1417,1417,1417,1417,0
|
|
20241024,181400,63080085,1417,1417,1417,1417,0
|
|
20241024,181300,63080085,1417,1417,1417,1417,0
|
|
20241024,181200,63080085,1417,1417,1417,1417,0
|
|
20241024,181100,63080085,1417,1417,1417,1417,0
|
|
20241024,181000,63080085,1417,1417,1417,1417,0
|
|
20241024,180900,63080085,1417,1417,1417,1417,0
|
|
20241024,180800,63080085,1417,1417,1417,1417,0
|
|
20241024,180700,63080085,1417,1417,1417,1417,0
|
|
20241024,180600,63080085,1417,1417,1417,1417,0
|
|
20241024,180500,63080085,1417,1417,1417,1417,0
|
|
20241024,180400,63080085,1417,1417,1417,1417,0
|
|
20241024,180300,63080085,1417,1417,1417,1417,0
|
|
20241024,180200,63080085,1417,1417,1417,1417,0
|
|
20241024,180100,63080085,1417,1417,1417,1417,0
|
|
20241024,180000,63080085,1417,1417,1417,1417,210
|
|
20241024,175900,63080085,1417,1417,1417,1417,0
|
|
20241024,175800,63080085,1417,1417,1417,1417,0
|
|
20241024,175700,63080085,1417,1417,1417,1417,0
|
|
20241024,175600,63080085,1417,1417,1417,1417,0
|
|
20241024,175500,63080085,1417,1417,1417,1417,0
|
|
20241024,175400,63080085,1417,1417,1417,1417,0
|
|
20241024,175300,63080085,1417,1417,1417,1417,0
|
|
20241024,175200,63080085,1417,1417,1417,1417,0
|
|
20241024,175100,63080085,1417,1417,1417,1417,0
|
|
20241024,175000,63080085,1417,1417,1417,1417,0
|
|
20241024,174900,63080085,1417,1417,1417,1417,0
|
|
20241024,174800,63080085,1417,1417,1417,1417,0
|
|
20241024,174700,63080085,1417,1417,1417,1417,0
|
|
20241024,174600,63080085,1417,1417,1417,1417,0
|
|
20241024,174500,63080085,1417,1417,1417,1417,0
|
|
20241024,174400,63080085,1417,1417,1417,1417,0
|
|
20241024,174300,63080085,1417,1417,1417,1417,0
|
|
20241024,174200,63080085,1417,1417,1417,1417,0
|
|
20241024,174100,63080085,1417,1417,1417,1417,0
|
|
20241024,174000,63080085,1417,1417,1417,1417,0
|
|
20241024,173900,63080085,1417,1417,1417,1417,0
|
|
20241024,173800,63080085,1417,1417,1417,1417,0
|
|
20241024,173700,63080085,1417,1417,1417,1417,0
|
|
20241024,173600,63080085,1417,1417,1417,1417,0
|
|
20241024,173500,63080085,1417,1417,1417,1417,0
|
|
20241024,173400,63080085,1417,1417,1417,1417,0
|
|
20241024,173300,63080085,1417,1417,1417,1417,0
|
|
20241024,173200,63080085,1417,1417,1417,1417,0
|
|
20241024,173100,63080085,1417,1417,1417,1417,0
|
|
20241024,173000,63080085,1417,1417,1417,1417,210
|
|
20241024,172900,63080085,1417,1417,1417,1417,0
|
|
20241024,172800,63080085,1417,1417,1417,1417,0
|
|
20241024,172700,63080085,1417,1417,1417,1417,0
|
|
20241024,172600,63080085,1417,1417,1417,1417,0
|
|
20241024,172500,63080085,1417,1417,1417,1417,0
|
|
20241024,172400,63080085,1417,1417,1417,1417,0
|
|
20241024,172300,63080085,1417,1417,1417,1417,0
|
|
20241024,172200,63080085,1417,1417,1417,1417,0
|
|
20241024,172100,63080085,1417,1417,1417,1417,0
|
|
20241024,172000,63080085,1417,1417,1417,1417,0
|
|
20241024,171900,63080085,1417,1417,1417,1417,0
|
|
20241024,171800,63080085,1417,1417,1417,1417,0
|
|
20241024,171700,63080085,1417,1417,1417,1417,0
|
|
20241024,171600,63080085,1417,1417,1417,1417,0
|
|
20241024,171500,63080085,1417,1417,1417,1417,0
|
|
20241024,171400,63080085,1417,1417,1417,1417,0
|
|
20241024,171300,63080085,1417,1417,1417,1417,0
|
|
20241024,171200,63080085,1417,1417,1417,1417,0
|
|
20241024,171100,63080085,1417,1417,1417,1417,0
|
|
20241024,171000,63080085,1417,1417,1417,1417,0
|
|
20241024,170900,63080085,1417,1417,1417,1417,0
|
|
20241024,170800,63080085,1417,1417,1417,1417,0
|
|
20241024,170700,63080085,1417,1417,1417,1417,0
|
|
20241024,170600,63080085,1417,1417,1417,1417,0
|
|
20241024,170500,63080085,1417,1417,1417,1417,0
|
|
20241024,170400,63080085,1417,1417,1417,1417,0
|
|
20241024,170300,63080085,1417,1417,1417,1417,0
|
|
20241024,170200,63080085,1417,1417,1417,1417,0
|
|
20241024,170100,63080085,1417,1417,1417,1417,0
|
|
20241024,170000,63080085,1417,1417,1417,1417,210
|
|
20241024,165900,63080085,1417,1417,1417,1417,0
|
|
20241024,165800,63080085,1417,1417,1417,1417,0
|
|
20241024,165700,63080085,1417,1417,1417,1417,0
|
|
20241024,165600,63080085,1417,1417,1417,1417,0
|
|
20241024,165500,63080085,1417,1417,1417,1417,0
|
|
20241024,165400,63080085,1417,1417,1417,1417,0
|
|
20241024,165300,63080085,1417,1417,1417,1417,0
|
|
20241024,165200,63080085,1417,1417,1417,1417,0
|
|
20241024,165100,63080085,1417,1417,1417,1417,0
|
|
20241024,165000,63080085,1417,1417,1417,1417,0
|
|
20241024,164900,63080085,1417,1417,1417,1417,0
|
|
20241024,164800,63080085,1417,1417,1417,1417,0
|
|
20241024,164700,63080085,1417,1417,1417,1417,0
|
|
20241024,164600,63080085,1417,1417,1417,1417,0
|
|
20241024,164500,63080085,1417,1417,1417,1417,0
|
|
20241024,164400,63080085,1417,1417,1417,1417,0
|
|
20241024,164300,63080085,1417,1417,1417,1417,0
|
|
20241024,164200,63080085,1417,1417,1417,1417,0
|
|
20241024,164100,63080085,1417,1417,1417,1417,0
|
|
20241024,164000,63080085,1417,1417,1417,1417,0
|
|
20241024,163900,63080085,1417,1417,1417,1417,0
|
|
20241024,163800,63080085,1417,1417,1417,1417,0
|
|
20241024,163700,63080085,1417,1417,1417,1417,0
|
|
20241024,163600,63080085,1417,1417,1417,1417,0
|
|
20241024,163500,63080085,1417,1417,1417,1417,0
|
|
20241024,163400,63080085,1417,1417,1417,1417,0
|
|
20241024,163300,63080085,1417,1417,1417,1417,0
|
|
20241024,163200,63080085,1417,1417,1417,1417,0
|
|
20241024,163100,63080085,1417,1417,1417,1417,0
|
|
20241024,163000,63080085,1417,1417,1417,1417,210
|
|
20241024,162900,63080085,1417,1417,1417,1417,0
|
|
20241024,162800,63080085,1417,1417,1417,1417,0
|
|
20241024,162700,63080085,1417,1417,1417,1417,0
|
|
20241024,162600,63080085,1417,1417,1417,1417,0
|
|
20241024,162500,63080085,1417,1417,1417,1417,0
|
|
20241024,162400,63080085,1417,1417,1417,1417,0
|
|
20241024,162300,63080085,1417,1417,1417,1417,0
|
|
20241024,162200,63080085,1417,1417,1417,1417,0
|
|
20241024,162100,63080085,1417,1417,1417,1417,0
|
|
20241024,162000,63080085,1417,1417,1417,1417,0
|
|
20241024,161900,63080085,1417,1417,1417,1417,0
|
|
20241024,161800,63080085,1417,1417,1417,1417,0
|
|
20241024,161700,63080085,1417,1417,1417,1417,0
|
|
20241024,161600,63080085,1417,1417,1417,1417,0
|
|
20241024,161500,63080085,1417,1417,1417,1417,0
|
|
20241024,161400,63080085,1417,1417,1417,1417,0
|
|
20241024,161300,63080085,1417,1417,1417,1417,0
|
|
20241024,161200,63080085,1417,1417,1417,1417,0
|
|
20241024,161100,63080085,1417,1417,1417,1417,0
|
|
20241024,161000,63080085,1417,1417,1417,1417,0
|
|
20241024,160900,63080085,1417,1417,1417,1417,0
|
|
20241024,160800,63080085,1417,1417,1417,1417,0
|
|
20241024,160700,63080085,1417,1417,1417,1417,0
|
|
20241024,160600,63080085,1417,1417,1417,1417,0
|
|
20241024,160500,63080085,1417,1417,1417,1417,0
|
|
20241024,160400,63080085,1417,1417,1417,1417,0
|
|
20241024,160300,63080085,1417,1417,1417,1417,0
|
|
20241024,160200,63080085,1417,1417,1417,1417,0
|
|
20241024,160100,63080085,1417,1417,1417,1417,0
|
|
20241024,160000,63080085,1417,1417,1417,1417,210
|
|
20241024,155900,63080085,1417,1417,1417,1417,0
|
|
20241024,155800,63080085,1417,1417,1417,1417,0
|
|
20241024,155700,63080085,1417,1417,1417,1417,0
|
|
20241024,155600,63080085,1417,1417,1417,1417,0
|
|
20241024,155500,63080085,1417,1417,1417,1417,0
|
|
20241024,155400,63080085,1417,1417,1417,1417,0
|
|
20241024,155300,63080085,1417,1417,1417,1417,0
|
|
20241024,155200,63080085,1417,1417,1417,1417,0
|
|
20241024,155100,63080085,1417,1417,1417,1417,0
|
|
20241024,155000,63080085,1417,1417,1417,1417,0
|
|
20241024,154900,63080085,1417,1417,1417,1417,0
|
|
20241024,154800,63080085,1417,1417,1417,1417,0
|
|
20241024,154700,63080085,1417,1417,1417,1417,0
|
|
20241024,154600,63080085,1417,1417,1417,1417,0
|
|
20241024,154500,63080085,1417,1417,1417,1417,0
|
|
20241024,154400,63080085,1417,1417,1417,1417,0
|
|
20241024,154300,63080085,1417,1417,1417,1417,0
|
|
20241024,154200,63080085,1417,1417,1417,1417,0
|
|
20241024,154100,63080085,1417,1417,1417,1417,0
|
|
20241024,154000,63080085,1417,1417,1417,1417,0
|
|
20241024,153900,63080085,1417,1417,1417,1417,0
|
|
20241024,153800,63080085,1417,1417,1417,1417,0
|
|
20241024,153700,63080085,1417,1417,1417,1417,0
|
|
20241024,153600,63080085,1417,1417,1417,1417,0
|
|
20241024,153500,63080085,1417,1417,1417,1417,0
|
|
20241024,153400,63080085,1417,1417,1417,1417,0
|
|
20241024,153300,63080085,1417,1417,1417,1417,0
|
|
20241024,153200,63080085,1417,1417,1417,1417,0
|
|
20241024,153100,63080085,1417,1417,1417,1417,0
|
|
20241024,153000,63080085,1417,1417,1417,1417,420
|
|
20241024,152900,62782515,1418,1418,1418,1418,0
|
|
20241024,152800,62782515,1418,1418,1418,1418,0
|
|
20241024,152700,62782515,1418,1418,1418,1418,0
|
|
20241024,152600,62782515,1418,1418,1418,1418,0
|
|
20241024,152500,62782515,1418,1418,1418,1418,0
|
|
20241024,152400,62782515,1418,1418,1418,1418,0
|
|
20241024,152300,62782515,1418,1418,1418,1418,0
|
|
20241024,152200,62782515,1418,1418,1418,1418,0
|
|
20241024,152100,62782515,1418,1418,1418,1418,0
|
|
20241024,152000,62782515,1418,1418,1418,1418,0
|
|
20241024,151900,62782515,1418,1418,1418,1418,0
|
|
20241024,151800,62782515,1418,1418,1418,1418,0
|
|
20241024,151700,62782515,1418,1418,1418,1418,0
|
|
20241024,151600,62782515,1418,1418,1418,1418,1
|
|
20241024,151500,62781097,1417,1417,1417,1417,200
|
|
20241024,151400,62497697,1418,1418,1418,1418,0
|
|
20241024,151300,62497697,1418,1418,1418,1418,0
|
|
20241024,151200,62497697,1418,1418,1418,1418,0
|
|
20241024,151100,62497697,1418,1418,1418,1418,1
|
|
20241024,151000,62496279,1410,1413,1413,1410,1000
|
|
20241024,150900,61086242,1418,1418,1418,1418,7
|
|
20241024,150800,61076316,1418,1418,1418,1418,0
|
|
20241024,150700,61076316,1418,1418,1418,1418,0
|
|
20241024,150600,61076316,1418,1418,1418,1418,0
|
|
20241024,150500,61076316,1418,1417,1418,1417,181
|
|
20241024,150400,60819659,1418,1418,1418,1418,0
|
|
20241024,150300,60819659,1418,1418,1418,1418,0
|
|
20241024,150200,60819659,1418,1414,1418,1414,199
|
|
20241024,150100,60538157,1414,1414,1414,1414,1037
|
|
20241024,150000,59071839,1414,1414,1414,1414,108
|
|
20241024,145900,58919127,1414,1414,1414,1414,0
|
|
20241024,145800,58919127,1414,1414,1414,1414,0
|
|
20241024,145700,58919127,1414,1414,1414,1414,0
|
|
20241024,145600,58919127,1414,1414,1414,1414,0
|
|
20241024,145500,58919127,1414,1414,1414,1414,1
|
|
20241024,145400,58917713,1414,1414,1414,1414,8
|
|
20241024,145300,58906401,1414,1414,1414,1414,0
|
|
20241024,145200,58906401,1414,1414,1414,1414,0
|
|
20241024,145100,58906401,1414,1414,1414,1414,1
|
|
20241024,145000,58904987,1413,1413,1413,1413,0
|
|
20241024,144900,58904987,1413,1413,1413,1413,500
|
|
20241024,144800,58198487,1413,1413,1413,1413,1900
|
|
20241024,144700,55513787,1409,1409,1409,1409,0
|
|
20241024,144600,55513787,1409,1409,1409,1409,0
|
|
20241024,144500,55513787,1409,1410,1410,1409,3
|
|
20241024,144400,55509559,1409,1411,1411,1409,12
|
|
20241024,144300,55492646,1413,1413,1413,1413,0
|
|
20241024,144200,55492646,1413,1413,1413,1413,0
|
|
20241024,144100,55492646,1413,1413,1413,1413,0
|
|
20241024,144000,55492646,1413,1413,1413,1413,0
|
|
20241024,143900,55492646,1413,1413,1413,1413,1
|
|
20241024,143800,55491233,1409,1409,1409,1409,0
|
|
20241024,143700,55491233,1409,1410,1410,1409,103
|
|
20241024,143600,55346104,1411,1412,1412,1411,84
|
|
20241024,143500,55227497,1412,1412,1412,1412,12
|
|
20241024,143400,55210553,1413,1413,1413,1413,0
|
|
20241024,143300,55210553,1413,1413,1413,1413,0
|
|
20241024,143200,55210553,1413,1413,1413,1413,0
|
|
20241024,143100,55210553,1413,1413,1413,1413,0
|
|
20241024,143000,55210553,1413,1413,1413,1413,0
|
|
20241024,142900,55210553,1413,1413,1413,1413,0
|
|
20241024,142800,55210553,1413,1413,1413,1413,0
|
|
20241024,142700,55210553,1413,1413,1413,1413,0
|
|
20241024,142600,55210553,1413,1413,1413,1413,0
|
|
20241024,142500,55210553,1413,1413,1413,1413,0
|
|
20241024,142400,55210553,1413,1413,1413,1413,0
|
|
20241024,142300,55210553,1413,1413,1413,1413,0
|
|
20241024,142200,55210553,1413,1413,1413,1413,0
|
|
20241024,142100,55210553,1413,1413,1413,1413,1
|
|
20241024,142000,55209140,1412,1412,1412,1412,0
|
|
20241024,141900,55209140,1412,1412,1412,1412,0
|
|
20241024,141800,55209140,1412,1412,1412,1412,0
|
|
20241024,141700,55209140,1412,1412,1412,1412,0
|
|
20241024,141600,55209140,1412,1412,1412,1412,0
|
|
20241024,141500,55209140,1412,1412,1412,1412,0
|
|
20241024,141400,55209140,1412,1412,1412,1412,0
|
|
20241024,141300,55209140,1412,1412,1412,1412,0
|
|
20241024,141200,55209140,1412,1412,1412,1412,0
|
|
20241024,141100,55209140,1412,1412,1412,1412,0
|
|
20241024,141000,55209140,1412,1412,1412,1412,29
|
|
20241024,140900,55168192,1412,1412,1412,1412,0
|
|
20241024,140800,55168192,1412,1410,1412,1410,2
|
|
20241024,140700,55165370,1414,1414,1414,1414,0
|
|
20241024,140600,55165370,1414,1414,1414,1414,0
|
|
20241024,140500,55165370,1414,1414,1414,1414,0
|
|
20241024,140400,55165370,1414,1414,1414,1414,0
|
|
20241024,140300,55165370,1414,1414,1414,1414,0
|
|
20241024,140200,55165370,1414,1414,1414,1414,0
|
|
20241024,140100,55165370,1414,1414,1414,1414,0
|
|
20241024,140000,55165370,1414,1414,1414,1414,0
|
|
20241024,135900,55165370,1414,1414,1414,1414,0
|
|
20241024,135800,55165370,1414,1414,1414,1414,0
|
|
20241024,135700,55165370,1414,1414,1414,1414,0
|
|
20241024,135600,55165370,1414,1414,1414,1414,1
|
|
20241024,135500,55163956,1409,1409,1409,1409,0
|
|
20241024,135400,55163956,1409,1409,1409,1409,0
|
|
20241024,135300,55163956,1409,1409,1409,1409,501
|
|
20241024,135200,54458047,1409,1409,1409,1409,1000
|
|
20241024,135100,53049047,1409,1409,1409,1409,0
|
|
20241024,135000,53049047,1409,1409,1409,1409,0
|
|
20241024,134900,53049047,1409,1409,1409,1409,0
|
|
20241024,134800,53049047,1409,1410,1410,1409,3000
|
|
20241024,134700,48820438,1410,1410,1410,1410,0
|
|
20241024,134600,48820438,1410,1410,1410,1410,0
|
|
20241024,134500,48820438,1410,1410,1410,1410,0
|
|
20241024,134400,48820438,1410,1410,1410,1410,1
|
|
20241024,134300,48819028,1410,1410,1410,1410,0
|
|
20241024,134200,48819028,1410,1410,1410,1410,0
|
|
20241024,134100,48819028,1410,1410,1410,1410,0
|
|
20241024,134000,48819028,1410,1410,1410,1410,0
|
|
20241024,133900,48819028,1410,1410,1410,1410,0
|
|
20241024,133800,48819028,1410,1410,1410,1410,0
|
|
20241024,133700,48819028,1410,1410,1410,1410,0
|
|
20241024,133600,48819028,1410,1410,1410,1410,0
|
|
20241024,133500,48819028,1410,1410,1410,1410,200
|
|
20241024,133400,48537028,1408,1408,1408,1408,0
|
|
20241024,133300,48537028,1408,1408,1408,1408,0
|
|
20241024,133200,48537028,1408,1408,1408,1408,0
|
|
20241024,133100,48537028,1408,1408,1408,1408,0
|
|
20241024,133000,48537028,1408,1408,1408,1408,0
|
|
20241024,132900,48537028,1408,1408,1408,1408,0
|
|
20241024,132800,48537028,1408,1410,1410,1408,2000
|
|
20241024,132700,45718636,1420,1420,1420,1420,0
|
|
20241024,132600,45718636,1420,1420,1420,1420,0
|
|
20241024,132500,45718636,1420,1420,1420,1420,0
|
|
20241024,132400,45718636,1420,1420,1420,1420,0
|
|
20241024,132300,45718636,1420,1420,1420,1420,0
|
|
20241024,132200,45718636,1420,1420,1420,1420,0
|
|
20241024,132100,45718636,1420,1420,1420,1420,0
|
|
20241024,132000,45718636,1420,1420,1420,1420,0
|
|
20241024,131900,45718636,1420,1420,1420,1420,0
|
|
20241024,131800,45718636,1420,1420,1420,1420,0
|
|
20241024,131700,45718636,1420,1420,1420,1420,0
|
|
20241024,131600,45718636,1420,1420,1420,1420,0
|
|
20241024,131500,45718636,1420,1420,1420,1420,0
|
|
20241024,131400,45718636,1420,1420,1420,1420,0
|
|
20241024,131300,45718636,1420,1420,1420,1420,0
|
|
20241024,131200,45718636,1420,1420,1420,1420,0
|
|
20241024,131100,45718636,1420,1420,1420,1420,0
|
|
20241024,131000,45718636,1420,1420,1420,1420,0
|
|
20241024,130900,45718636,1420,1419,1420,1419,60
|
|
20241024,130800,45633456,1420,1420,1420,1420,0
|
|
20241024,130700,45633456,1420,1420,1420,1420,0
|
|
20241024,130600,45633456,1420,1420,1420,1420,0
|
|
20241024,130500,45633456,1420,1420,1420,1420,0
|
|
20241024,130400,45633456,1420,1420,1420,1420,0
|
|
20241024,130300,45633456,1420,1420,1420,1420,0
|
|
20241024,130200,45633456,1420,1420,1420,1420,10
|
|
20241024,130100,45619256,1420,1420,1420,1420,6
|
|
20241024,130000,45610736,1420,1420,1420,1420,1
|
|
20241024,125900,45609316,1408,1408,1408,1408,0
|
|
20241024,125800,45609316,1408,1408,1408,1408,0
|
|
20241024,125700,45609316,1408,1410,1410,1408,1000
|
|
20241024,125600,44200033,1410,1410,1410,1410,0
|
|
20241024,125500,44200033,1410,1412,1412,1410,1001
|
|
20241024,125400,42787293,1422,1422,1422,1422,0
|
|
20241024,125300,42787293,1422,1422,1422,1422,0
|
|
20241024,125200,42787293,1422,1422,1422,1422,0
|
|
20241024,125100,42787293,1422,1422,1422,1422,0
|
|
20241024,125000,42787293,1422,1422,1422,1422,0
|
|
20241024,124900,42787293,1422,1422,1422,1422,0
|
|
20241024,124800,42787293,1422,1421,1422,1421,2
|
|
20241024,124700,42784450,1411,1411,1411,1411,0
|
|
20241024,124600,42784450,1411,1415,1415,1411,650
|
|
20241024,124500,41866788,1411,1411,1411,1411,0
|
|
20241024,124400,41866788,1411,1411,1411,1411,0
|
|
20241024,124300,41866788,1411,1411,1411,1411,0
|
|
20241024,124200,41866788,1411,1411,1411,1411,0
|
|
20241024,124100,41866788,1411,1411,1411,1411,0
|
|
20241024,124000,41866788,1411,1411,1411,1411,0
|
|
20241024,123900,41866788,1411,1411,1411,1411,0
|
|
20241024,123800,41866788,1411,1411,1411,1411,0
|
|
20241024,123700,41866788,1411,1412,1412,1411,350
|
|
20241024,123600,41372810,1412,1412,1412,1412,0
|
|
20241024,123500,41372810,1412,1412,1412,1412,500
|
|
20241024,123400,40666810,1411,1411,1411,1411,0
|
|
20241024,123300,40666810,1411,1411,1411,1411,0
|
|
20241024,123200,40666810,1411,1411,1411,1411,0
|
|
20241024,123100,40666810,1411,1414,1414,1411,1000
|
|
20241024,123000,39253806,1411,1411,1411,1411,0
|
|
20241024,122900,39253806,1411,1411,1411,1411,0
|
|
20241024,122800,39253806,1411,1417,1417,1411,3000
|
|
20241024,122700,35014980,1416,1416,1416,1416,0
|
|
20241024,122600,35014980,1416,1416,1416,1416,0
|
|
20241024,122500,35014980,1416,1416,1416,1416,0
|
|
20241024,122400,35014980,1416,1416,1416,1416,0
|
|
20241024,122300,35014980,1416,1416,1416,1416,0
|
|
20241024,122200,35014980,1416,1417,1417,1416,1000
|
|
20241024,122100,33597988,1415,1415,1415,1415,0
|
|
20241024,122000,33597988,1415,1415,1415,1415,0
|
|
20241024,121900,33597988,1415,1415,1415,1415,0
|
|
20241024,121800,33597988,1415,1415,1415,1415,500
|
|
20241024,121700,32890488,1415,1422,1422,1415,3500
|
|
20241024,121600,27933326,1425,1425,1425,1425,0
|
|
20241024,121500,27933326,1425,1425,1425,1425,0
|
|
20241024,121400,27933326,1425,1425,1425,1425,0
|
|
20241024,121300,27933326,1425,1425,1425,1425,0
|
|
20241024,121200,27933326,1425,1425,1425,1425,0
|
|
20241024,121100,27933326,1425,1425,1425,1425,0
|
|
20241024,121000,27933326,1425,1425,1425,1425,0
|
|
20241024,120900,27933326,1425,1425,1425,1425,0
|
|
20241024,120800,27933326,1425,1425,1425,1425,0
|
|
20241024,120700,27933326,1425,1425,1425,1425,1
|
|
20241024,120600,27931901,1422,1422,1422,1422,0
|
|
20241024,120500,27931901,1422,1422,1422,1422,0
|
|
20241024,120400,27931901,1422,1422,1422,1422,0
|
|
20241024,120300,27931901,1422,1422,1422,1422,0
|
|
20241024,120200,27931901,1422,1422,1422,1422,0
|
|
20241024,120100,27931901,1422,1422,1422,1422,0
|
|
20241024,120000,27931901,1422,1422,1422,1422,0
|
|
20241024,115900,27931901,1422,1422,1422,1422,0
|
|
20241024,115800,27931901,1422,1422,1422,1422,0
|
|
20241024,115700,27931901,1422,1423,1423,1422,1071
|
|
20241024,115600,26408833,1425,1425,1425,1425,0
|
|
20241024,115500,26408833,1425,1425,1425,1425,0
|
|
20241024,115400,26408833,1425,1425,1425,1425,0
|
|
20241024,115300,26408833,1425,1425,1425,1425,0
|
|
20241024,115200,26408833,1425,1425,1425,1425,0
|
|
20241024,115100,26408833,1425,1425,1425,1425,0
|
|
20241024,115000,26408833,1425,1425,1425,1425,0
|
|
20241024,114900,26408833,1425,1425,1425,1425,0
|
|
20241024,114800,26408833,1425,1425,1425,1425,0
|
|
20241024,114700,26408833,1425,1425,1425,1425,0
|
|
20241024,114600,26408833,1425,1425,1425,1425,0
|
|
20241024,114500,26408833,1425,1425,1425,1425,0
|
|
20241024,114400,26408833,1425,1425,1425,1425,0
|
|
20241024,114300,26408833,1425,1425,1425,1425,0
|
|
20241024,114200,26408833,1425,1425,1425,1425,0
|
|
20241024,114100,26408833,1425,1425,1425,1425,0
|
|
20241024,114000,26408833,1425,1425,1425,1425,0
|
|
20241024,113900,26408833,1425,1425,1425,1425,0
|
|
20241024,113800,26408833,1425,1425,1425,1425,0
|
|
20241024,113700,26408833,1425,1425,1425,1425,0
|
|
20241024,113600,26408833,1425,1425,1425,1425,0
|
|
20241024,113500,26408833,1425,1425,1425,1425,0
|
|
20241024,113400,26408833,1425,1425,1425,1425,1
|
|
20241024,113300,26407408,1422,1422,1422,1422,0
|
|
20241024,113200,26407408,1422,1422,1422,1422,0
|
|
20241024,113100,26407408,1422,1422,1422,1422,0
|
|
20241024,113000,26407408,1422,1422,1422,1422,0
|
|
20241024,112900,26407408,1422,1422,1422,1422,100
|
|
20241024,112800,26265208,1425,1425,1425,1425,0
|
|
20241024,112700,26265208,1425,1425,1425,1425,0
|
|
20241024,112600,26265208,1425,1425,1425,1425,0
|
|
20241024,112500,26265208,1425,1425,1425,1425,0
|
|
20241024,112400,26265208,1425,1424,1425,1424,1101
|
|
20241024,112300,24696384,1422,1422,1422,1422,0
|
|
20241024,112200,24696384,1422,1422,1422,1422,0
|
|
20241024,112100,24696384,1422,1422,1422,1422,0
|
|
20241024,112000,24696384,1422,1422,1422,1422,0
|
|
20241024,111900,24696384,1422,1422,1422,1422,0
|
|
20241024,111800,24696384,1422,1422,1422,1422,20
|
|
20241024,111700,24667944,1422,1422,1422,1422,0
|
|
20241024,111600,24667944,1422,1422,1422,1422,0
|
|
20241024,111500,24667944,1422,1422,1422,1422,0
|
|
20241024,111400,24667944,1422,1422,1422,1422,70
|
|
20241024,111300,24568404,1422,1422,1422,1422,0
|
|
20241024,111200,24568404,1422,1422,1422,1422,0
|
|
20241024,111100,24568404,1422,1422,1422,1422,0
|
|
20241024,111000,24568404,1422,1422,1422,1422,0
|
|
20241024,110900,24568404,1422,1422,1422,1422,0
|
|
20241024,110800,24568404,1422,1422,1422,1422,0
|
|
20241024,110700,24568404,1422,1422,1422,1422,0
|
|
20241024,110600,24568404,1422,1422,1422,1422,0
|
|
20241024,110500,24568404,1422,1422,1422,1422,10
|
|
20241024,110400,24554184,1420,1420,1420,1420,0
|
|
20241024,110300,24554184,1420,1420,1420,1420,705
|
|
20241024,110200,23553084,1420,1420,1420,1420,0
|
|
20241024,110100,23553084,1420,1420,1420,1420,0
|
|
20241024,110000,23553084,1420,1421,1421,1420,100
|
|
20241024,105900,23411004,1425,1425,1425,1425,0
|
|
20241024,105800,23411004,1425,1425,1425,1425,0
|
|
20241024,105700,23411004,1425,1425,1425,1425,0
|
|
20241024,105600,23411004,1425,1425,1425,1425,0
|
|
20241024,105500,23411004,1425,1425,1425,1425,0
|
|
20241024,105400,23411004,1425,1425,1425,1425,0
|
|
20241024,105300,23411004,1425,1425,1425,1425,50
|
|
20241024,105200,23339754,1420,1420,1420,1420,101
|
|
20241024,105100,23196334,1419,1419,1419,1419,54
|
|
20241024,105000,23119708,1419,1419,1419,1419,0
|
|
20241024,104900,23119708,1419,1419,1419,1419,0
|
|
20241024,104800,23119708,1419,1419,1419,1419,20
|
|
20241024,104700,23091328,1419,1419,1419,1419,0
|
|
20241024,104600,23091328,1419,1419,1419,1419,0
|
|
20241024,104500,23091328,1419,1419,1419,1419,0
|
|
20241024,104400,23091328,1419,1419,1419,1419,0
|
|
20241024,104300,23091328,1419,1419,1419,1419,0
|
|
20241024,104200,23091328,1419,1419,1419,1419,0
|
|
20241024,104100,23091328,1419,1419,1419,1419,101
|
|
20241024,104000,22948009,1419,1419,1419,1419,1
|
|
20241024,103900,22946590,1418,1418,1418,1418,0
|
|
20241024,103800,22946590,1418,1418,1418,1418,2
|
|
20241024,103700,22943754,1418,1418,1418,1418,1
|
|
20241024,103600,22942336,1417,1417,1417,1417,0
|
|
20241024,103500,22942336,1417,1417,1417,1417,0
|
|
20241024,103400,22942336,1417,1417,1417,1417,0
|
|
20241024,103300,22942336,1417,1417,1417,1417,0
|
|
20241024,103200,22942336,1417,1417,1417,1417,0
|
|
20241024,103100,22942336,1417,1417,1417,1417,0
|
|
20241024,103000,22942336,1417,1417,1417,1417,0
|
|
20241024,102900,22942336,1417,1417,1417,1417,0
|
|
20241024,102800,22942336,1417,1417,1417,1417,0
|
|
20241024,102700,22942336,1417,1417,1417,1417,0
|
|
20241024,102600,22942336,1417,1417,1417,1417,0
|
|
20241024,102500,22942336,1417,1417,1417,1417,191
|
|
20241024,102400,22671689,1418,1419,1419,1418,678
|
|
20241024,102300,21709785,1419,1421,1421,1419,976
|
|
20241024,102200,20324341,1422,1422,1422,1422,100
|
|
20241024,102100,20182141,1423,1423,1423,1423,0
|
|
20241024,102000,20182141,1423,1423,1423,1423,0
|
|
20241024,101900,20182141,1423,1423,1423,1423,0
|
|
20241024,101800,20182141,1423,1423,1423,1423,0
|
|
20241024,101700,20182141,1423,1423,1423,1423,0
|
|
20241024,101600,20182141,1423,1423,1423,1423,0
|
|
20241024,101500,20182141,1423,1423,1423,1423,236
|
|
20241024,101400,19846313,1424,1423,1424,1423,2
|
|
20241024,101300,19843466,1426,1426,1426,1426,0
|
|
20241024,101200,19843466,1426,1426,1426,1426,0
|
|
20241024,101100,19843466,1426,1426,1426,1426,0
|
|
20241024,101000,19843466,1426,1423,1426,1423,100
|
|
20241024,100900,19701064,1425,1423,1425,1423,246
|
|
20241024,100800,19350606,1423,1423,1423,1423,444
|
|
20241024,100700,18718794,1423,1423,1423,1423,0
|
|
20241024,100600,18718794,1423,1423,1423,1423,0
|
|
20241024,100500,18718794,1423,1423,1423,1423,444
|
|
20241024,100400,18086982,1427,1427,1427,1427,1
|
|
20241024,100300,18085555,1425,1425,1425,1425,0
|
|
20241024,100200,18085555,1425,1425,1425,1425,4
|
|
20241024,100100,18079855,1428,1428,1428,1428,0
|
|
20241024,100000,18079855,1428,1425,1428,1425,997
|
|
20241024,095900,16659127,1425,1425,1425,1425,0
|
|
20241024,095800,16659127,1425,1425,1425,1425,0
|
|
20241024,095700,16659127,1425,1420,1425,1420,1055
|
|
20241024,095600,15158527,1425,1425,1425,1425,0
|
|
20241024,095500,15158527,1425,1425,1425,1425,0
|
|
20241024,095400,15158527,1425,1425,1425,1425,0
|
|
20241024,095300,15158527,1425,1425,1425,1425,0
|
|
20241024,095200,15158527,1425,1425,1425,1425,0
|
|
20241024,095100,15158527,1425,1425,1425,1425,0
|
|
20241024,095000,15158527,1425,1425,1425,1425,0
|
|
20241024,094900,15158527,1425,1425,1425,1425,0
|
|
20241024,094800,15158527,1425,1425,1425,1425,0
|
|
20241024,094700,15158527,1425,1425,1425,1425,0
|
|
20241024,094600,15158527,1425,1425,1425,1425,0
|
|
20241024,094500,15158527,1425,1425,1425,1425,0
|
|
20241024,094400,15158527,1425,1425,1425,1425,0
|
|
20241024,094300,15158527,1425,1425,1425,1425,0
|
|
20241024,094200,15158527,1425,1425,1425,1425,0
|
|
20241024,094100,15158527,1425,1425,1425,1425,7
|
|
20241024,094000,15148552,1425,1425,1425,1425,0
|
|
20241024,093900,15148552,1425,1425,1425,1425,0
|
|
20241024,093800,15148552,1425,1425,1425,1425,0
|
|
20241024,093700,15148552,1425,1425,1425,1425,0
|
|
20241024,093600,15148552,1425,1425,1425,1425,0
|
|
20241024,093500,15148552,1425,1425,1425,1425,0
|
|
20241024,093400,15148552,1425,1425,1425,1425,0
|
|
20241024,093300,15148552,1425,1425,1425,1425,0
|
|
20241024,093200,15148552,1425,1425,1425,1425,2
|
|
20241024,093100,15145702,1415,1417,1417,1415,3477
|
|
20241024,093000,10222276,1425,1425,1425,1425,0
|
|
20241024,092900,10222276,1425,1425,1425,1425,1
|
|
20241024,092800,10220851,1418,1419,1419,1418,2515
|
|
20241024,092700,6654326,1419,1419,1419,1419,0
|
|
20241024,092600,6654326,1419,1419,1419,1419,0
|
|
20241024,092500,6654326,1419,1419,1419,1419,1
|
|
20241024,092400,6652907,1430,1430,1430,1430,0
|
|
20241024,092300,6652907,1430,1430,1430,1430,0
|
|
20241024,092200,6652907,1430,1430,1430,1430,0
|
|
20241024,092100,6652907,1430,1430,1430,1430,0
|
|
20241024,092000,6652907,1430,1430,1430,1430,0
|
|
20241024,091900,6652907,1430,1420,1430,1419,205
|
|
20241024,091800,6361797,1420,1421,1421,1420,2717
|
|
20241024,091700,2502299,1423,1423,1423,1423,7
|
|
20241024,091600,2492338,1433,1433,1433,1433,0
|
|
20241024,091500,2492338,1433,1433,1433,1433,0
|
|
20241024,091400,2492338,1433,1433,1433,1423,8
|
|
20241024,091300,2480934,1423,1424,1424,1423,283
|
|
20241024,091200,2078196,1423,1423,1423,1423,0
|
|
20241024,091100,2078196,1423,1429,1429,1423,1006
|
|
20241024,091000,646372,1436,1436,1436,1436,2
|
|
20241024,090900,643500,1430,1430,1430,1430,0
|
|
20241024,090800,643500,1430,1430,1430,1430,4
|
|
20241024,090700,637780,1430,1430,1430,1430,0
|
|
20241024,090600,637780,1430,1430,1430,1430,0
|
|
20241024,090500,637780,1430,1430,1430,1430,7
|
|
20241024,090400,627770,1430,1430,1430,1430,0
|
|
20241024,090300,627770,1430,1430,1430,1430,0
|
|
20241024,090200,627770,1430,1430,1430,1430,0
|
|
20241024,090100,627770,1430,1430,1430,1430,0
|
|
20241024,090000,627770,1430,1430,1430,1430,439
|