602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,185900,82634085,1090,1090,1090,1090,5223
|
|
20241023,185800,82634085,1090,1090,1090,1090,0
|
|
20241023,185700,82634085,1090,1090,1090,1090,0
|
|
20241023,185600,82634085,1090,1090,1090,1090,0
|
|
20241023,185500,82634085,1090,1090,1090,1090,0
|
|
20241023,185400,82634085,1090,1090,1090,1090,0
|
|
20241023,185300,82634085,1090,1090,1090,1090,0
|
|
20241023,185200,82634085,1090,1090,1090,1090,0
|
|
20241023,185100,82634085,1090,1090,1090,1090,0
|
|
20241023,185000,82634085,1090,1090,1090,1090,0
|
|
20241023,184900,82634085,1090,1090,1090,1090,0
|
|
20241023,184800,82634085,1090,1090,1090,1090,0
|
|
20241023,184700,82634085,1090,1090,1090,1090,0
|
|
20241023,184600,82634085,1090,1090,1090,1090,0
|
|
20241023,184500,82634085,1090,1090,1090,1090,0
|
|
20241023,184400,82634085,1090,1090,1090,1090,0
|
|
20241023,184300,82634085,1090,1090,1090,1090,0
|
|
20241023,184200,82634085,1090,1090,1090,1090,0
|
|
20241023,184100,82634085,1090,1090,1090,1090,0
|
|
20241023,184000,82634085,1090,1090,1090,1090,0
|
|
20241023,183900,82634085,1090,1090,1090,1090,0
|
|
20241023,183800,82634085,1090,1090,1090,1090,0
|
|
20241023,183700,82634085,1090,1090,1090,1090,0
|
|
20241023,183600,82634085,1090,1090,1090,1090,0
|
|
20241023,183500,82634085,1090,1090,1090,1090,0
|
|
20241023,183400,82634085,1090,1090,1090,1090,0
|
|
20241023,183300,82634085,1090,1090,1090,1090,0
|
|
20241023,183200,82634085,1090,1090,1090,1090,0
|
|
20241023,183100,82634085,1090,1090,1090,1090,0
|
|
20241023,183000,82634085,1090,1090,1090,1090,0
|
|
20241023,182900,82634085,1090,1090,1090,1090,5223
|
|
20241023,182800,82634085,1090,1090,1090,1090,0
|
|
20241023,182700,82634085,1090,1090,1090,1090,0
|
|
20241023,182600,82634085,1090,1090,1090,1090,0
|
|
20241023,182500,82634085,1090,1090,1090,1090,0
|
|
20241023,182400,82634085,1090,1090,1090,1090,0
|
|
20241023,182300,82634085,1090,1090,1090,1090,0
|
|
20241023,182200,82634085,1090,1090,1090,1090,0
|
|
20241023,182100,82634085,1090,1090,1090,1090,0
|
|
20241023,182000,82634085,1090,1090,1090,1090,0
|
|
20241023,181900,82634085,1090,1090,1090,1090,0
|
|
20241023,181800,82634085,1090,1090,1090,1090,0
|
|
20241023,181700,82634085,1090,1090,1090,1090,0
|
|
20241023,181600,82634085,1090,1090,1090,1090,0
|
|
20241023,181500,82634085,1090,1090,1090,1090,0
|
|
20241023,181400,82634085,1090,1090,1090,1090,0
|
|
20241023,181300,82634085,1090,1090,1090,1090,0
|
|
20241023,181200,82634085,1090,1090,1090,1090,0
|
|
20241023,181100,82634085,1090,1090,1090,1090,0
|
|
20241023,181000,82634085,1090,1090,1090,1090,0
|
|
20241023,180900,82634085,1090,1090,1090,1090,0
|
|
20241023,180800,82634085,1090,1090,1090,1090,0
|
|
20241023,180700,82634085,1090,1090,1090,1090,0
|
|
20241023,180600,82634085,1090,1090,1090,1090,0
|
|
20241023,180500,82634085,1090,1090,1090,1090,0
|
|
20241023,180400,82634085,1090,1090,1090,1090,0
|
|
20241023,180300,82634085,1090,1090,1090,1090,0
|
|
20241023,180200,82634085,1090,1090,1090,1090,0
|
|
20241023,180100,82634085,1090,1090,1090,1090,0
|
|
20241023,180000,82634085,1090,1090,1090,1090,0
|
|
20241023,175900,82634085,1090,1090,1090,1090,5223
|
|
20241023,175800,82634085,1090,1090,1090,1090,0
|
|
20241023,175700,82634085,1090,1090,1090,1090,0
|
|
20241023,175600,82634085,1090,1090,1090,1090,0
|
|
20241023,175500,82634085,1090,1090,1090,1090,0
|
|
20241023,175400,82634085,1090,1090,1090,1090,0
|
|
20241023,175300,82634085,1090,1090,1090,1090,0
|
|
20241023,175200,82634085,1090,1090,1090,1090,0
|
|
20241023,175100,82634085,1090,1090,1090,1090,0
|
|
20241023,175000,82634085,1090,1090,1090,1090,0
|
|
20241023,174900,82634085,1090,1090,1090,1090,0
|
|
20241023,174800,82634085,1090,1090,1090,1090,0
|
|
20241023,174700,82634085,1090,1090,1090,1090,0
|
|
20241023,174600,82634085,1090,1090,1090,1090,0
|
|
20241023,174500,82634085,1090,1090,1090,1090,0
|
|
20241023,174400,82634085,1090,1090,1090,1090,0
|
|
20241023,174300,82634085,1090,1090,1090,1090,0
|
|
20241023,174200,82634085,1090,1090,1090,1090,0
|
|
20241023,174100,82634085,1090,1090,1090,1090,0
|
|
20241023,174000,82634085,1090,1090,1090,1090,0
|
|
20241023,173900,82634085,1090,1090,1090,1090,0
|
|
20241023,173800,82634085,1090,1090,1090,1090,0
|
|
20241023,173700,82634085,1090,1090,1090,1090,0
|
|
20241023,173600,82634085,1090,1090,1090,1090,0
|
|
20241023,173500,82634085,1090,1090,1090,1090,0
|
|
20241023,173400,82634085,1090,1090,1090,1090,0
|
|
20241023,173300,82634085,1090,1090,1090,1090,0
|
|
20241023,173200,82634085,1090,1090,1090,1090,0
|
|
20241023,173100,82634085,1090,1090,1090,1090,0
|
|
20241023,173000,82634085,1090,1090,1090,1090,0
|
|
20241023,172900,82634085,1090,1090,1090,1090,5223
|
|
20241023,172800,82634085,1090,1090,1090,1090,0
|
|
20241023,172700,82634085,1090,1090,1090,1090,0
|
|
20241023,172600,82634085,1090,1090,1090,1090,0
|
|
20241023,172500,82634085,1090,1090,1090,1090,0
|
|
20241023,172400,82634085,1090,1090,1090,1090,0
|
|
20241023,172300,82634085,1090,1090,1090,1090,0
|
|
20241023,172200,82634085,1090,1090,1090,1090,0
|
|
20241023,172100,82634085,1090,1090,1090,1090,0
|
|
20241023,172000,82634085,1090,1090,1090,1090,0
|
|
20241023,171900,82634085,1090,1090,1090,1090,0
|
|
20241023,171800,82634085,1090,1090,1090,1090,0
|
|
20241023,171700,82634085,1090,1090,1090,1090,0
|
|
20241023,171600,82634085,1090,1090,1090,1090,0
|
|
20241023,171500,82634085,1090,1090,1090,1090,0
|
|
20241023,171400,82634085,1090,1090,1090,1090,0
|
|
20241023,171300,82634085,1090,1090,1090,1090,0
|
|
20241023,171200,82634085,1090,1090,1090,1090,0
|
|
20241023,171100,82634085,1090,1090,1090,1090,0
|
|
20241023,171000,82634085,1090,1090,1090,1090,0
|
|
20241023,170900,82634085,1090,1090,1090,1090,0
|
|
20241023,170800,82634085,1090,1090,1090,1090,0
|
|
20241023,170700,82634085,1090,1090,1090,1090,0
|
|
20241023,170600,82634085,1090,1090,1090,1090,0
|
|
20241023,170500,82634085,1090,1090,1090,1090,0
|
|
20241023,170400,82634085,1090,1090,1090,1090,0
|
|
20241023,170300,82634085,1090,1090,1090,1090,0
|
|
20241023,170200,82634085,1090,1090,1090,1090,0
|
|
20241023,170100,82634085,1090,1090,1090,1090,0
|
|
20241023,170000,82634085,1090,1090,1090,1090,0
|
|
20241023,165900,82634085,1090,1090,1090,1090,5223
|
|
20241023,165800,82634085,1090,1090,1090,1090,0
|
|
20241023,165700,82634085,1090,1090,1090,1090,0
|
|
20241023,165600,82634085,1090,1090,1090,1090,0
|
|
20241023,165500,82634085,1090,1090,1090,1090,0
|
|
20241023,165400,82634085,1090,1090,1090,1090,0
|
|
20241023,165300,82634085,1090,1090,1090,1090,0
|
|
20241023,165200,82634085,1090,1090,1090,1090,0
|
|
20241023,165100,82634085,1090,1090,1090,1090,0
|
|
20241023,165000,82634085,1090,1090,1090,1090,0
|
|
20241023,164900,82634085,1090,1090,1090,1090,0
|
|
20241023,164800,82634085,1090,1090,1090,1090,0
|
|
20241023,164700,82634085,1090,1090,1090,1090,0
|
|
20241023,164600,82634085,1090,1090,1090,1090,0
|
|
20241023,164500,82634085,1090,1090,1090,1090,0
|
|
20241023,164400,82634085,1090,1090,1090,1090,0
|
|
20241023,164300,82634085,1090,1090,1090,1090,0
|
|
20241023,164200,82634085,1090,1090,1090,1090,0
|
|
20241023,164100,82634085,1090,1090,1090,1090,0
|
|
20241023,164000,82634085,1090,1090,1090,1090,0
|
|
20241023,163900,82634085,1090,1090,1090,1090,0
|
|
20241023,163800,82634085,1090,1090,1090,1090,0
|
|
20241023,163700,82634085,1090,1090,1090,1090,0
|
|
20241023,163600,82634085,1090,1090,1090,1090,0
|
|
20241023,163500,82634085,1090,1090,1090,1090,0
|
|
20241023,163400,82634085,1090,1090,1090,1090,0
|
|
20241023,163300,82634085,1090,1090,1090,1090,0
|
|
20241023,163200,82634085,1090,1090,1090,1090,0
|
|
20241023,163100,82634085,1090,1090,1090,1090,0
|
|
20241023,163000,82634085,1090,1090,1090,1090,0
|
|
20241023,162900,82634085,1090,1090,1090,1090,5223
|
|
20241023,162800,82634085,1090,1090,1090,1090,0
|
|
20241023,162700,82634085,1090,1090,1090,1090,0
|
|
20241023,162600,82634085,1090,1090,1090,1090,0
|
|
20241023,162500,82634085,1090,1090,1090,1090,0
|
|
20241023,162400,82634085,1090,1090,1090,1090,0
|
|
20241023,162300,82634085,1090,1090,1090,1090,0
|
|
20241023,162200,82634085,1090,1090,1090,1090,0
|
|
20241023,162100,82634085,1090,1090,1090,1090,0
|
|
20241023,162000,82634085,1090,1090,1090,1090,0
|
|
20241023,161900,82634085,1090,1090,1090,1090,0
|
|
20241023,161800,82634085,1090,1090,1090,1090,0
|
|
20241023,161700,82634085,1090,1090,1090,1090,0
|
|
20241023,161600,82634085,1090,1090,1090,1090,0
|
|
20241023,161500,82634085,1090,1090,1090,1090,0
|
|
20241023,161400,82634085,1090,1090,1090,1090,0
|
|
20241023,161300,82634085,1090,1090,1090,1090,0
|
|
20241023,161200,82634085,1090,1090,1090,1090,0
|
|
20241023,161100,82634085,1090,1090,1090,1090,0
|
|
20241023,161000,82634085,1090,1090,1090,1090,0
|
|
20241023,160900,82634085,1090,1090,1090,1090,0
|
|
20241023,160800,82634085,1090,1090,1090,1090,0
|
|
20241023,160700,82634085,1090,1090,1090,1090,0
|
|
20241023,160600,82634085,1090,1090,1090,1090,0
|
|
20241023,160500,82634085,1090,1090,1090,1090,0
|
|
20241023,160400,82634085,1090,1090,1090,1090,0
|
|
20241023,160300,82634085,1090,1090,1090,1090,0
|
|
20241023,160200,82634085,1090,1090,1090,1090,0
|
|
20241023,160100,82634085,1090,1090,1090,1090,0
|
|
20241023,160000,82634085,1090,1090,1090,1090,0
|
|
20241023,155900,82634085,1090,1090,1090,1090,5223
|
|
20241023,155800,82634085,1090,1090,1090,1090,0
|
|
20241023,155700,82634085,1090,1090,1090,1090,0
|
|
20241023,155600,82634085,1090,1090,1090,1090,0
|
|
20241023,155500,82634085,1090,1090,1090,1090,0
|
|
20241023,155400,82634085,1090,1090,1090,1090,0
|
|
20241023,155300,82634085,1090,1090,1090,1090,0
|
|
20241023,155200,82634085,1090,1090,1090,1090,0
|
|
20241023,155100,82634085,1090,1090,1090,1090,0
|
|
20241023,155000,82634085,1090,1090,1090,1090,0
|
|
20241023,154900,82634085,1090,1090,1090,1090,0
|
|
20241023,154800,82634085,1090,1090,1090,1090,0
|
|
20241023,154700,82634085,1090,1090,1090,1090,0
|
|
20241023,154600,82634085,1090,1090,1090,1090,0
|
|
20241023,154500,82634085,1090,1090,1090,1090,0
|
|
20241023,154400,82634085,1090,1090,1090,1090,0
|
|
20241023,154300,82634085,1090,1090,1090,1090,0
|
|
20241023,154200,82634085,1090,1090,1090,1090,0
|
|
20241023,154100,82634085,1090,1090,1090,1090,0
|
|
20241023,154000,82634085,1090,1090,1090,1090,0
|
|
20241023,153900,82634085,1090,1090,1090,1090,0
|
|
20241023,153800,82634085,1090,1090,1090,1090,0
|
|
20241023,153700,82634085,1090,1090,1090,1090,0
|
|
20241023,153600,82634085,1090,1090,1090,1090,0
|
|
20241023,153500,82634085,1090,1090,1090,1090,0
|
|
20241023,153400,82634085,1090,1090,1090,1090,0
|
|
20241023,153300,82634085,1090,1090,1090,1090,0
|
|
20241023,153200,82634085,1090,1090,1090,1090,0
|
|
20241023,153100,82634085,1090,1090,1090,1090,0
|
|
20241023,153000,82634085,1090,1090,1090,1090,5223
|
|
20241023,152900,76941015,1097,1097,1097,1097,0
|
|
20241023,152800,76941015,1097,1097,1097,1097,0
|
|
20241023,152700,76941015,1097,1097,1097,1097,0
|
|
20241023,152600,76941015,1097,1097,1097,1097,0
|
|
20241023,152500,76941015,1097,1097,1097,1097,0
|
|
20241023,152400,76941015,1097,1097,1097,1097,0
|
|
20241023,152300,76941015,1097,1097,1097,1097,0
|
|
20241023,152200,76941015,1097,1097,1097,1097,0
|
|
20241023,152100,76941015,1097,1097,1097,1097,0
|
|
20241023,152000,76941015,1097,1097,1097,1097,0
|
|
20241023,151900,76941015,1097,1097,1097,1097,0
|
|
20241023,151800,76941015,1097,1097,1097,1097,0
|
|
20241023,151700,76941015,1097,1097,1097,1097,0
|
|
20241023,151600,76941015,1097,1097,1097,1097,0
|
|
20241023,151500,76941015,1097,1097,1097,1097,0
|
|
20241023,151400,76941015,1097,1097,1097,1097,0
|
|
20241023,151300,76941015,1097,1097,1097,1097,0
|
|
20241023,151200,76941015,1097,1097,1097,1097,0
|
|
20241023,151100,76941015,1097,1097,1097,1097,0
|
|
20241023,151000,76941015,1097,1097,1097,1097,0
|
|
20241023,150900,76941015,1097,1097,1097,1097,0
|
|
20241023,150800,76941015,1097,1097,1097,1097,0
|
|
20241023,150700,76941015,1097,1097,1097,1097,1
|
|
20241023,150600,76939918,1086,1095,1095,1086,6000
|
|
20241023,150500,70405729,1098,1098,1098,1098,0
|
|
20241023,150400,70405729,1098,1098,1098,1098,0
|
|
20241023,150300,70405729,1098,1098,1098,1098,0
|
|
20241023,150200,70405729,1098,1098,1098,1098,0
|
|
20241023,150100,70405729,1098,1098,1098,1098,0
|
|
20241023,150000,70405729,1098,1098,1098,1098,0
|
|
20241023,145900,70405729,1098,1098,1098,1098,0
|
|
20241023,145800,70405729,1098,1098,1098,1098,1000
|
|
20241023,145700,69307729,1098,1098,1098,1098,0
|
|
20241023,145600,69307729,1098,1098,1098,1098,787
|
|
20241023,145500,68443603,1098,1098,1098,1098,0
|
|
20241023,145400,68443603,1098,1098,1098,1098,0
|
|
20241023,145300,68443603,1098,1098,1098,1098,0
|
|
20241023,145200,68443603,1098,1098,1098,1098,26
|
|
20241023,145100,68415055,1098,1098,1098,1098,0
|
|
20241023,145000,68415055,1098,1098,1098,1098,0
|
|
20241023,144900,68415055,1098,1098,1098,1098,0
|
|
20241023,144800,68415055,1098,1098,1098,1098,0
|
|
20241023,144700,68415055,1098,1098,1098,1098,0
|
|
20241023,144600,68415055,1098,1094,1098,1090,16001
|
|
20241023,144500,50970488,1099,1099,1099,1099,0
|
|
20241023,144400,50970488,1099,1099,1099,1099,0
|
|
20241023,144300,50970488,1099,1099,1099,1099,0
|
|
20241023,144200,50970488,1099,1099,1099,1099,0
|
|
20241023,144100,50970488,1099,1099,1099,1099,1
|
|
20241023,144000,50969389,1100,1100,1100,1100,0
|
|
20241023,143900,50969389,1100,1100,1100,1100,0
|
|
20241023,143800,50969389,1100,1100,1100,1100,0
|
|
20241023,143700,50969389,1100,1100,1100,1100,0
|
|
20241023,143600,50969389,1100,1100,1100,1100,0
|
|
20241023,143500,50969389,1100,1100,1100,1100,0
|
|
20241023,143400,50969389,1100,1100,1100,1100,0
|
|
20241023,143300,50969389,1100,1100,1100,1100,0
|
|
20241023,143200,50969389,1100,1100,1100,1100,0
|
|
20241023,143100,50969389,1100,1100,1100,1100,0
|
|
20241023,143000,50969389,1100,1095,1100,1093,1030
|
|
20241023,142900,49843210,1100,1100,1100,1100,0
|
|
20241023,142800,49843210,1100,1100,1100,1100,0
|
|
20241023,142700,49843210,1100,1097,1100,1097,2282
|
|
20241023,142600,47336874,1097,1097,1097,1097,5000
|
|
20241023,142500,41851874,1097,1097,1097,1097,0
|
|
20241023,142400,41851874,1097,1097,1097,1097,1500
|
|
20241023,142300,40206374,1097,1097,1097,1097,0
|
|
20241023,142200,40206374,1097,1096,1097,1096,7
|
|
20241023,142100,40198696,1095,1095,1095,1095,5423
|
|
20241023,142000,34260511,1095,1094,1095,1094,3200
|
|
20241023,141900,30756943,1094,1094,1094,1094,757
|
|
20241023,141800,29928785,1094,1094,1094,1094,0
|
|
20241023,141700,29928785,1094,1094,1094,1094,1
|
|
20241023,141600,29927691,1093,1093,1093,1093,1
|
|
20241023,141500,29926598,1093,1093,1093,1093,166
|
|
20241023,141400,29745160,1093,1093,1093,1093,0
|
|
20241023,141300,29745160,1093,1093,1093,1093,0
|
|
20241023,141200,29745160,1093,1093,1093,1093,1
|
|
20241023,141100,29744067,1094,1094,1094,1094,0
|
|
20241023,141000,29744067,1094,1094,1094,1094,0
|
|
20241023,140900,29744067,1094,1094,1094,1094,0
|
|
20241023,140800,29744067,1094,1094,1094,1094,0
|
|
20241023,140700,29744067,1094,1094,1094,1094,0
|
|
20241023,140600,29744067,1094,1094,1094,1094,0
|
|
20241023,140500,29744067,1094,1094,1094,1094,0
|
|
20241023,140400,29744067,1094,1094,1094,1094,0
|
|
20241023,140300,29744067,1094,1094,1094,1094,0
|
|
20241023,140200,29744067,1094,1094,1094,1094,0
|
|
20241023,140100,29744067,1094,1094,1094,1094,0
|
|
20241023,140000,29744067,1094,1094,1094,1094,0
|
|
20241023,135900,29744067,1094,1094,1094,1094,0
|
|
20241023,135800,29744067,1094,1094,1094,1094,0
|
|
20241023,135700,29744067,1094,1094,1094,1094,0
|
|
20241023,135600,29744067,1094,1094,1094,1094,1
|
|
20241023,135500,29742973,1090,1090,1090,1090,0
|
|
20241023,135400,29742973,1090,1090,1090,1090,25
|
|
20241023,135300,29715723,1090,1090,1090,1090,0
|
|
20241023,135200,29715723,1090,1094,1094,1090,2007
|
|
20241023,135100,27527850,1091,1091,1091,1091,25
|
|
20241023,135000,27500575,1095,1095,1095,1095,0
|
|
20241023,134900,27500575,1095,1095,1095,1095,0
|
|
20241023,134800,27500575,1095,1095,1095,1095,0
|
|
20241023,134700,27500575,1095,1095,1095,1095,0
|
|
20241023,134600,27500575,1095,1095,1095,1095,0
|
|
20241023,134500,27500575,1095,1095,1095,1095,0
|
|
20241023,134400,27500575,1095,1095,1095,1095,0
|
|
20241023,134300,27500575,1095,1095,1095,1095,0
|
|
20241023,134200,27500575,1095,1095,1095,1095,0
|
|
20241023,134100,27500575,1095,1095,1095,1095,0
|
|
20241023,134000,27500575,1095,1095,1095,1095,0
|
|
20241023,133900,27500575,1095,1095,1095,1095,0
|
|
20241023,133800,27500575,1095,1095,1095,1095,0
|
|
20241023,133700,27500575,1095,1095,1095,1095,228
|
|
20241023,133600,27250915,1095,1095,1095,1095,0
|
|
20241023,133500,27250915,1095,1095,1095,1095,0
|
|
20241023,133400,27250915,1095,1095,1095,1095,0
|
|
20241023,133300,27250915,1095,1095,1095,1095,0
|
|
20241023,133200,27250915,1095,1095,1095,1095,0
|
|
20241023,133100,27250915,1095,1095,1095,1095,0
|
|
20241023,133000,27250915,1095,1095,1095,1095,0
|
|
20241023,132900,27250915,1095,1095,1095,1095,0
|
|
20241023,132800,27250915,1095,1095,1095,1095,0
|
|
20241023,132700,27250915,1095,1095,1095,1095,0
|
|
20241023,132600,27250915,1095,1095,1095,1095,0
|
|
20241023,132500,27250915,1095,1095,1095,1095,0
|
|
20241023,132400,27250915,1095,1095,1095,1095,0
|
|
20241023,132300,27250915,1095,1095,1095,1095,0
|
|
20241023,132200,27250915,1095,1095,1095,1095,0
|
|
20241023,132100,27250915,1095,1095,1095,1095,0
|
|
20241023,132000,27250915,1095,1095,1095,1095,0
|
|
20241023,131900,27250915,1095,1095,1095,1095,0
|
|
20241023,131800,27250915,1095,1095,1095,1095,0
|
|
20241023,131700,27250915,1095,1095,1095,1095,1
|
|
20241023,131600,27249820,1090,1090,1090,1090,0
|
|
20241023,131500,27249820,1090,1090,1090,1090,0
|
|
20241023,131400,27249820,1090,1090,1090,1090,0
|
|
20241023,131300,27249820,1090,1090,1090,1090,0
|
|
20241023,131200,27249820,1090,1091,1091,1090,2870
|
|
20241023,131100,24121518,1095,1095,1095,1095,0
|
|
20241023,131000,24121518,1095,1095,1095,1095,0
|
|
20241023,130900,24121518,1095,1095,1095,1095,0
|
|
20241023,130800,24121518,1095,1095,1095,1095,0
|
|
20241023,130700,24121518,1095,1095,1095,1095,0
|
|
20241023,130600,24121518,1095,1095,1095,1095,0
|
|
20241023,130500,24121518,1095,1095,1095,1095,0
|
|
20241023,130400,24121518,1095,1095,1095,1095,0
|
|
20241023,130300,24121518,1095,1095,1095,1095,0
|
|
20241023,130200,24121518,1095,1095,1095,1095,0
|
|
20241023,130100,24121518,1095,1095,1095,1095,1
|
|
20241023,130000,24120423,1095,1095,1095,1095,0
|
|
20241023,125900,24120423,1095,1095,1095,1095,0
|
|
20241023,125800,24120423,1095,1095,1095,1095,0
|
|
20241023,125700,24120423,1095,1095,1095,1095,0
|
|
20241023,125600,24120423,1095,1095,1095,1095,0
|
|
20241023,125500,24120423,1095,1095,1095,1095,0
|
|
20241023,125400,24120423,1095,1095,1095,1095,0
|
|
20241023,125300,24120423,1095,1095,1095,1095,0
|
|
20241023,125200,24120423,1095,1095,1095,1095,5
|
|
20241023,125100,24114948,1095,1095,1095,1095,0
|
|
20241023,125000,24114948,1095,1095,1095,1095,0
|
|
20241023,124900,24114948,1095,1095,1095,1095,24
|
|
20241023,124800,24088668,1095,1095,1095,1095,100
|
|
20241023,124700,23979168,1095,1095,1095,1095,5
|
|
20241023,124600,23973693,1095,1095,1095,1095,34
|
|
20241023,124500,23936463,1095,1095,1095,1095,21
|
|
20241023,124400,23913468,1095,1095,1095,1095,12
|
|
20241023,124300,23900328,1095,1095,1095,1095,46
|
|
20241023,124200,23849958,1095,1095,1095,1095,68
|
|
20241023,124100,23775498,1095,1095,1095,1095,20
|
|
20241023,124000,23753598,1095,1095,1095,1095,0
|
|
20241023,123900,23753598,1095,1095,1095,1095,0
|
|
20241023,123800,23753598,1095,1095,1095,1095,0
|
|
20241023,123700,23753598,1095,1095,1095,1095,2
|
|
20241023,123600,23751408,1093,1095,1095,1093,221
|
|
20241023,123500,23509750,1096,1096,1096,1096,0
|
|
20241023,123400,23509750,1096,1096,1096,1096,800
|
|
20241023,123300,22632950,1096,1096,1096,1096,225
|
|
20241023,123200,22386350,1096,1096,1096,1096,0
|
|
20241023,123100,22386350,1096,1096,1096,1096,0
|
|
20241023,123000,22386350,1096,1096,1096,1096,0
|
|
20241023,122900,22386350,1096,1096,1096,1096,0
|
|
20241023,122800,22386350,1096,1096,1096,1096,0
|
|
20241023,122700,22386350,1096,1096,1096,1096,0
|
|
20241023,122600,22386350,1096,1096,1096,1096,0
|
|
20241023,122500,22386350,1096,1096,1096,1096,0
|
|
20241023,122400,22386350,1096,1096,1096,1096,0
|
|
20241023,122300,22386350,1096,1096,1096,1096,0
|
|
20241023,122200,22386350,1096,1096,1096,1096,0
|
|
20241023,122100,22386350,1096,1096,1096,1096,0
|
|
20241023,122000,22386350,1096,1096,1096,1096,0
|
|
20241023,121900,22386350,1096,1096,1096,1096,0
|
|
20241023,121800,22386350,1096,1096,1096,1096,0
|
|
20241023,121700,22386350,1096,1096,1096,1096,100
|
|
20241023,121600,22276750,1096,1096,1096,1096,0
|
|
20241023,121500,22276750,1096,1096,1096,1096,0
|
|
20241023,121400,22276750,1096,1096,1096,1096,0
|
|
20241023,121300,22276750,1096,1096,1096,1096,0
|
|
20241023,121200,22276750,1096,1096,1096,1096,0
|
|
20241023,121100,22276750,1096,1096,1096,1096,0
|
|
20241023,121000,22276750,1096,1096,1096,1096,50
|
|
20241023,120900,22221950,1096,1096,1096,1096,0
|
|
20241023,120800,22221950,1096,1096,1096,1096,0
|
|
20241023,120700,22221950,1096,1096,1096,1096,0
|
|
20241023,120600,22221950,1096,1096,1096,1096,10
|
|
20241023,120500,22210990,1096,1096,1096,1096,0
|
|
20241023,120400,22210990,1096,1096,1096,1096,0
|
|
20241023,120300,22210990,1096,1096,1096,1096,0
|
|
20241023,120200,22210990,1096,1096,1096,1096,2
|
|
20241023,120100,22208798,1096,1096,1096,1096,0
|
|
20241023,120000,22208798,1096,1096,1096,1096,0
|
|
20241023,115900,22208798,1096,1096,1096,1096,0
|
|
20241023,115800,22208798,1096,1096,1096,1096,0
|
|
20241023,115700,22208798,1096,1096,1096,1096,0
|
|
20241023,115600,22208798,1096,1096,1096,1096,0
|
|
20241023,115500,22208798,1096,1096,1096,1096,7
|
|
20241023,115400,22201126,1096,1096,1096,1096,1
|
|
20241023,115300,22200030,1096,1096,1096,1096,0
|
|
20241023,115200,22200030,1096,1096,1096,1096,0
|
|
20241023,115100,22200030,1096,1096,1096,1096,0
|
|
20241023,115000,22200030,1096,1096,1096,1096,0
|
|
20241023,114900,22200030,1096,1096,1096,1096,0
|
|
20241023,114800,22200030,1096,1096,1096,1096,0
|
|
20241023,114700,22200030,1096,1096,1096,1096,40
|
|
20241023,114600,22156190,1096,1096,1096,1096,0
|
|
20241023,114500,22156190,1096,1096,1096,1096,1
|
|
20241023,114400,22155094,1097,1097,1097,1097,0
|
|
20241023,114300,22155094,1097,1097,1097,1097,0
|
|
20241023,114200,22155094,1097,1097,1097,1097,0
|
|
20241023,114100,22155094,1097,1097,1097,1097,0
|
|
20241023,114000,22155094,1097,1097,1097,1097,0
|
|
20241023,113900,22155094,1097,1097,1097,1097,0
|
|
20241023,113800,22155094,1097,1097,1097,1097,0
|
|
20241023,113700,22155094,1097,1097,1097,1097,0
|
|
20241023,113600,22155094,1097,1097,1097,1097,0
|
|
20241023,113500,22155094,1097,1097,1097,1097,0
|
|
20241023,113400,22155094,1097,1097,1097,1097,0
|
|
20241023,113300,22155094,1097,1097,1097,1097,0
|
|
20241023,113200,22155094,1097,1097,1097,1097,0
|
|
20241023,113100,22155094,1097,1097,1097,1097,0
|
|
20241023,113000,22155094,1097,1097,1097,1097,0
|
|
20241023,112900,22155094,1097,1097,1097,1097,0
|
|
20241023,112800,22155094,1097,1097,1097,1097,0
|
|
20241023,112700,22155094,1097,1097,1097,1097,0
|
|
20241023,112600,22155094,1097,1097,1097,1097,0
|
|
20241023,112500,22155094,1097,1097,1097,1097,0
|
|
20241023,112400,22155094,1097,1097,1097,1097,0
|
|
20241023,112300,22155094,1097,1097,1097,1097,0
|
|
20241023,112200,22155094,1097,1097,1097,1097,0
|
|
20241023,112100,22155094,1097,1097,1097,1097,0
|
|
20241023,112000,22155094,1097,1097,1097,1097,0
|
|
20241023,111900,22155094,1097,1097,1097,1097,0
|
|
20241023,111800,22155094,1097,1097,1097,1097,0
|
|
20241023,111700,22155094,1097,1097,1097,1097,0
|
|
20241023,111600,22155094,1097,1097,1097,1097,0
|
|
20241023,111500,22155094,1097,1097,1097,1097,0
|
|
20241023,111400,22155094,1097,1097,1097,1097,0
|
|
20241023,111300,22155094,1097,1097,1097,1097,0
|
|
20241023,111200,22155094,1097,1097,1097,1097,0
|
|
20241023,111100,22155094,1097,1097,1097,1097,0
|
|
20241023,111000,22155094,1097,1097,1097,1097,0
|
|
20241023,110900,22155094,1097,1097,1097,1097,0
|
|
20241023,110800,22155094,1097,1097,1097,1097,0
|
|
20241023,110700,22155094,1097,1097,1097,1097,0
|
|
20241023,110600,22155094,1097,1097,1097,1097,0
|
|
20241023,110500,22155094,1097,1097,1097,1097,6
|
|
20241023,110400,22148512,1097,1097,1097,1097,0
|
|
20241023,110300,22148512,1097,1097,1097,1097,0
|
|
20241023,110200,22148512,1097,1097,1097,1097,0
|
|
20241023,110100,22148512,1097,1097,1097,1097,0
|
|
20241023,110000,22148512,1097,1099,1099,1097,4
|
|
20241023,105900,22144122,1097,1097,1097,1097,0
|
|
20241023,105800,22144122,1097,1097,1097,1097,0
|
|
20241023,105700,22144122,1097,1097,1097,1097,0
|
|
20241023,105600,22144122,1097,1097,1097,1097,339
|
|
20241023,105500,21772239,1097,1097,1097,1097,0
|
|
20241023,105400,21772239,1097,1097,1097,1097,0
|
|
20241023,105300,21772239,1097,1097,1097,1097,0
|
|
20241023,105200,21772239,1097,1097,1097,1097,0
|
|
20241023,105100,21772239,1097,1097,1097,1097,0
|
|
20241023,105000,21772239,1097,1097,1097,1097,0
|
|
20241023,104900,21772239,1097,1097,1097,1097,0
|
|
20241023,104800,21772239,1097,1097,1097,1097,0
|
|
20241023,104700,21772239,1097,1097,1097,1097,0
|
|
20241023,104600,21772239,1097,1097,1097,1097,0
|
|
20241023,104500,21772239,1097,1097,1097,1097,0
|
|
20241023,104400,21772239,1097,1097,1097,1097,0
|
|
20241023,104300,21772239,1097,1097,1097,1097,0
|
|
20241023,104200,21772239,1097,1097,1097,1097,0
|
|
20241023,104100,21772239,1097,1097,1097,1097,0
|
|
20241023,104000,21772239,1097,1097,1097,1097,0
|
|
20241023,103900,21772239,1097,1097,1097,1097,0
|
|
20241023,103800,21772239,1097,1097,1097,1097,0
|
|
20241023,103700,21772239,1097,1097,1097,1097,0
|
|
20241023,103600,21772239,1097,1097,1097,1097,0
|
|
20241023,103500,21772239,1097,1097,1097,1097,0
|
|
20241023,103400,21772239,1097,1097,1097,1097,20
|
|
20241023,103300,21750299,1097,1093,1097,1093,2892
|
|
20241023,103200,18589339,1097,1097,1097,1097,0
|
|
20241023,103100,18589339,1097,1097,1097,1097,146
|
|
20241023,103000,18429177,1097,1097,1097,1097,20
|
|
20241023,102900,18407237,1099,1097,1099,1097,35
|
|
20241023,102800,18368840,1097,1097,1097,1097,39
|
|
20241023,102700,18326057,1097,1097,1097,1097,0
|
|
20241023,102600,18326057,1097,1097,1097,1097,0
|
|
20241023,102500,18326057,1097,1097,1097,1097,100
|
|
20241023,102400,18216357,1097,1098,1098,1097,23
|
|
20241023,102300,18191125,1098,1098,1098,1098,1
|
|
20241023,102200,18190027,1097,1097,1097,1097,99
|
|
20241023,102100,18081424,1095,1095,1095,1095,0
|
|
20241023,102000,18081424,1095,1095,1095,1095,0
|
|
20241023,101900,18081424,1095,1095,1095,1095,90
|
|
20241023,101800,17982874,1098,1098,1098,1098,1
|
|
20241023,101700,17981776,1098,1098,1098,1098,0
|
|
20241023,101600,17981776,1098,1098,1098,1098,2
|
|
20241023,101500,17979580,1097,1092,1097,1092,160
|
|
20241023,101400,17804752,1092,1092,1092,1092,7
|
|
20241023,101300,17797108,1092,1092,1092,1092,5
|
|
20241023,101200,17791648,1092,1092,1092,1092,1
|
|
20241023,101100,17790556,1090,1090,1090,1090,11
|
|
20241023,101000,17778566,1092,1092,1092,1092,0
|
|
20241023,100900,17778566,1092,1092,1092,1092,1
|
|
20241023,100800,17777474,1090,1090,1090,1090,0
|
|
20241023,100700,17777474,1090,1090,1090,1090,268
|
|
20241023,100600,17485354,1092,1091,1092,1091,360
|
|
20241023,100500,17092465,1091,1091,1091,1091,0
|
|
20241023,100400,17092465,1091,1091,1091,1091,1
|
|
20241023,100300,17091374,1091,1091,1091,1091,0
|
|
20241023,100200,17091374,1091,1091,1091,1091,0
|
|
20241023,100100,17091374,1091,1091,1091,1091,3
|
|
20241023,100000,17088101,1083,1084,1084,1083,104
|
|
20241023,095900,16975468,1083,1083,1083,1083,200
|
|
20241023,095800,16758868,1083,1086,1086,1083,1000
|
|
20241023,095700,15675314,1098,1089,1098,1085,401
|
|
20241023,095600,15239457,1099,1099,1099,1099,20
|
|
20241023,095500,15217477,1098,1098,1098,1098,21
|
|
20241023,095400,15194419,1094,1095,1095,1094,408
|
|
20241023,095300,14747960,1100,1100,1100,1100,0
|
|
20241023,095200,14747960,1100,1100,1100,1100,0
|
|
20241023,095100,14747960,1100,1100,1100,1100,10
|
|
20241023,095000,14736960,1100,1100,1100,1100,0
|
|
20241023,094900,14736960,1100,1100,1100,1100,0
|
|
20241023,094800,14736960,1100,1100,1100,1100,0
|
|
20241023,094700,14736960,1100,1095,1100,1095,85
|
|
20241023,094600,14643880,1095,1100,1100,1095,12
|
|
20241023,094500,14630725,1100,1100,1100,1100,0
|
|
20241023,094400,14630725,1100,1100,1100,1100,0
|
|
20241023,094300,14630725,1100,1100,1100,1100,4
|
|
20241023,094200,14626325,1100,1100,1100,1100,4
|
|
20241023,094100,14621925,1100,1096,1100,1095,518
|
|
20241023,094000,14054624,1104,1095,1104,1095,11
|
|
20241023,093900,14042525,1108,1108,1108,1108,0
|
|
20241023,093800,14042525,1108,1106,1108,1106,1100
|
|
20241023,093700,12825525,1106,1099,1106,1099,114
|
|
20241023,093600,12700131,1100,1100,1100,1100,1
|
|
20241023,093500,12699031,1095,1095,1095,1095,0
|
|
20241023,093400,12699031,1095,1095,1095,1095,0
|
|
20241023,093300,12699031,1095,1095,1095,1095,256
|
|
20241023,093200,12418711,1094,1100,1100,1094,424
|
|
20241023,093100,11952402,1116,1116,1116,1116,0
|
|
20241023,093000,11952402,1116,1105,1116,1105,8
|
|
20241023,092900,11943496,1096,1094,1096,1094,7720
|
|
20241023,092800,3497752,1094,1090,1094,1090,202
|
|
20241023,092700,3277031,1091,1091,1091,1091,0
|
|
20241023,092600,3277031,1091,1091,1091,1091,0
|
|
20241023,092500,3277031,1091,1091,1091,1091,0
|
|
20241023,092400,3277031,1091,1091,1091,1091,0
|
|
20241023,092300,3277031,1091,1091,1091,1091,400
|
|
20241023,092200,2840631,1091,1087,1091,1087,85
|
|
20241023,092100,2747906,1093,1093,1093,1093,10
|
|
20241023,092000,2736976,1094,1094,1094,1094,0
|
|
20241023,091900,2736976,1094,1094,1094,1094,0
|
|
20241023,091800,2736976,1094,1094,1094,1094,0
|
|
20241023,091700,2736976,1094,1092,1094,1092,21
|
|
20241023,091600,2714042,1083,1085,1085,1083,302
|
|
20241023,091500,2386550,1093,1093,1093,1093,0
|
|
20241023,091400,2386550,1093,1093,1093,1093,0
|
|
20241023,091300,2386550,1093,1093,1093,1093,0
|
|
20241023,091200,2386550,1093,1093,1093,1093,0
|
|
20241023,091100,2386550,1093,1085,1093,1085,2
|
|
20241023,091000,2384372,1083,1083,1083,1083,480
|
|
20241023,090900,1864532,1083,1083,1083,1083,225
|
|
20241023,090800,1620857,1087,1087,1087,1087,27
|
|
20241023,090700,1591508,1087,1087,1087,1087,20
|
|
20241023,090600,1569768,1087,1087,1087,1087,668
|
|
20241023,090500,843652,1090,1090,1090,1090,0
|
|
20241023,090400,843652,1090,1090,1090,1087,80
|
|
20241023,090300,756641,1094,1094,1094,1094,1
|
|
20241023,090200,755547,1094,1094,1094,1094,102
|
|
20241023,090100,643959,1094,1094,1094,1094,0
|
|
20241023,090000,643959,1094,1087,1094,1087,589
|