592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184900,102774869,1028,1028,1028,1028,1268
|
|
20241017,184800,102774869,1028,1028,1028,1028,0
|
|
20241017,184700,102774869,1028,1028,1028,1028,0
|
|
20241017,184600,102774869,1028,1028,1028,1028,0
|
|
20241017,184500,102774869,1028,1028,1028,1028,0
|
|
20241017,184400,102774869,1028,1028,1028,1028,0
|
|
20241017,184300,102774869,1028,1028,1028,1028,0
|
|
20241017,184200,102774869,1028,1028,1028,1028,0
|
|
20241017,184100,102774869,1028,1028,1028,1028,0
|
|
20241017,184000,102774869,1028,1028,1028,1028,0
|
|
20241017,183900,102774869,1028,1028,1028,1028,0
|
|
20241017,183800,102774869,1028,1028,1028,1028,0
|
|
20241017,183700,102774869,1028,1028,1028,1028,0
|
|
20241017,183600,102774869,1028,1028,1028,1028,0
|
|
20241017,183500,102774869,1028,1028,1028,1028,0
|
|
20241017,183400,102774869,1028,1028,1028,1028,0
|
|
20241017,183300,102774869,1028,1028,1028,1028,0
|
|
20241017,183200,102774869,1028,1028,1028,1028,0
|
|
20241017,183100,102774869,1028,1028,1028,1028,0
|
|
20241017,183000,102774869,1028,1028,1028,1028,0
|
|
20241017,182900,102774869,1028,1028,1028,1028,0
|
|
20241017,182800,102774869,1028,1028,1028,1028,0
|
|
20241017,182700,102774869,1028,1028,1028,1028,0
|
|
20241017,182600,102774869,1028,1028,1028,1028,0
|
|
20241017,182500,102774869,1028,1028,1028,1028,0
|
|
20241017,182400,102774869,1028,1028,1028,1028,0
|
|
20241017,182300,102774869,1028,1028,1028,1028,0
|
|
20241017,182200,102774869,1028,1028,1028,1028,0
|
|
20241017,182100,102774869,1028,1028,1028,1028,0
|
|
20241017,182000,102774869,1028,1028,1028,1028,0
|
|
20241017,181900,102774869,1028,1028,1028,1028,1268
|
|
20241017,181800,102774869,1028,1028,1028,1028,0
|
|
20241017,181700,102774869,1028,1028,1028,1028,0
|
|
20241017,181600,102774869,1028,1028,1028,1028,0
|
|
20241017,181500,102774869,1028,1028,1028,1028,0
|
|
20241017,181400,102774869,1028,1028,1028,1028,0
|
|
20241017,181300,102774869,1028,1028,1028,1028,0
|
|
20241017,181200,102774869,1028,1028,1028,1028,0
|
|
20241017,181100,102774869,1028,1028,1028,1028,0
|
|
20241017,181000,102774869,1028,1028,1028,1028,0
|
|
20241017,180900,102774869,1028,1028,1028,1028,0
|
|
20241017,180800,102774869,1028,1028,1028,1028,0
|
|
20241017,180700,102774869,1028,1028,1028,1028,0
|
|
20241017,180600,102774869,1028,1028,1028,1028,0
|
|
20241017,180500,102774869,1028,1028,1028,1028,0
|
|
20241017,180400,102774869,1028,1028,1028,1028,0
|
|
20241017,180300,102774869,1028,1028,1028,1028,0
|
|
20241017,180200,102774869,1028,1028,1028,1028,0
|
|
20241017,180100,102774869,1028,1028,1028,1028,0
|
|
20241017,180000,102774869,1028,1028,1028,1028,0
|
|
20241017,175900,102774869,1028,1028,1028,1028,0
|
|
20241017,175800,102774869,1028,1028,1028,1028,0
|
|
20241017,175700,102774869,1028,1028,1028,1028,0
|
|
20241017,175600,102774869,1028,1028,1028,1028,0
|
|
20241017,175500,102774869,1028,1028,1028,1028,0
|
|
20241017,175400,102774869,1028,1028,1028,1028,0
|
|
20241017,175300,102774869,1028,1028,1028,1028,0
|
|
20241017,175200,102774869,1028,1028,1028,1028,0
|
|
20241017,175100,102774869,1028,1028,1028,1028,0
|
|
20241017,175000,102774869,1028,1028,1028,1028,0
|
|
20241017,174900,102774869,1028,1028,1028,1028,1268
|
|
20241017,174800,102774869,1028,1028,1028,1028,0
|
|
20241017,174700,102774869,1028,1028,1028,1028,0
|
|
20241017,174600,102774869,1028,1028,1028,1028,0
|
|
20241017,174500,102774869,1028,1028,1028,1028,0
|
|
20241017,174400,102774869,1028,1028,1028,1028,0
|
|
20241017,174300,102774869,1028,1028,1028,1028,0
|
|
20241017,174200,102774869,1028,1028,1028,1028,0
|
|
20241017,174100,102774869,1028,1028,1028,1028,0
|
|
20241017,174000,102774869,1028,1028,1028,1028,0
|
|
20241017,173900,102774869,1028,1028,1028,1028,0
|
|
20241017,173800,102774869,1028,1028,1028,1028,0
|
|
20241017,173700,102774869,1028,1028,1028,1028,0
|
|
20241017,173600,102774869,1028,1028,1028,1028,0
|
|
20241017,173500,102774869,1028,1028,1028,1028,0
|
|
20241017,173400,102774869,1028,1028,1028,1028,0
|
|
20241017,173300,102774869,1028,1028,1028,1028,0
|
|
20241017,173200,102774869,1028,1028,1028,1028,0
|
|
20241017,173100,102774869,1028,1028,1028,1028,0
|
|
20241017,173000,102774869,1028,1028,1028,1028,0
|
|
20241017,172900,102774869,1028,1028,1028,1028,0
|
|
20241017,172800,102774869,1028,1028,1028,1028,0
|
|
20241017,172700,102774869,1028,1028,1028,1028,0
|
|
20241017,172600,102774869,1028,1028,1028,1028,0
|
|
20241017,172500,102774869,1028,1028,1028,1028,0
|
|
20241017,172400,102774869,1028,1028,1028,1028,0
|
|
20241017,172300,102774869,1028,1028,1028,1028,0
|
|
20241017,172200,102774869,1028,1028,1028,1028,0
|
|
20241017,172100,102774869,1028,1028,1028,1028,0
|
|
20241017,172000,102774869,1028,1028,1028,1028,0
|
|
20241017,171900,102774869,1028,1028,1028,1028,1268
|
|
20241017,171800,102774869,1028,1028,1028,1028,0
|
|
20241017,171700,102774869,1028,1028,1028,1028,0
|
|
20241017,171600,102774869,1028,1028,1028,1028,0
|
|
20241017,171500,102774869,1028,1028,1028,1028,0
|
|
20241017,171400,102774869,1028,1028,1028,1028,0
|
|
20241017,171300,102774869,1028,1028,1028,1028,0
|
|
20241017,171200,102774869,1028,1028,1028,1028,0
|
|
20241017,171100,102774869,1028,1028,1028,1028,0
|
|
20241017,171000,102774869,1028,1028,1028,1028,0
|
|
20241017,170900,102774869,1028,1028,1028,1028,0
|
|
20241017,170800,102774869,1028,1028,1028,1028,0
|
|
20241017,170700,102774869,1028,1028,1028,1028,0
|
|
20241017,170600,102774869,1028,1028,1028,1028,0
|
|
20241017,170500,102774869,1028,1028,1028,1028,0
|
|
20241017,170400,102774869,1028,1028,1028,1028,0
|
|
20241017,170300,102774869,1028,1028,1028,1028,0
|
|
20241017,170200,102774869,1028,1028,1028,1028,0
|
|
20241017,170100,102774869,1028,1028,1028,1028,0
|
|
20241017,170000,102774869,1028,1028,1028,1028,0
|
|
20241017,165900,102774869,1028,1028,1028,1028,0
|
|
20241017,165800,102774869,1028,1028,1028,1028,0
|
|
20241017,165700,102774869,1028,1028,1028,1028,0
|
|
20241017,165600,102774869,1028,1028,1028,1028,0
|
|
20241017,165500,102774869,1028,1028,1028,1028,0
|
|
20241017,165400,102774869,1028,1028,1028,1028,0
|
|
20241017,165300,102774869,1028,1028,1028,1028,0
|
|
20241017,165200,102774869,1028,1028,1028,1028,0
|
|
20241017,165100,102774869,1028,1028,1028,1028,0
|
|
20241017,165000,102774869,1028,1028,1028,1028,0
|
|
20241017,164900,102774869,1028,1028,1028,1028,1268
|
|
20241017,164800,102774869,1028,1028,1028,1028,0
|
|
20241017,164700,102774869,1028,1028,1028,1028,0
|
|
20241017,164600,102774869,1028,1028,1028,1028,0
|
|
20241017,164500,102774869,1028,1028,1028,1028,0
|
|
20241017,164400,102774869,1028,1028,1028,1028,0
|
|
20241017,164300,102774869,1028,1028,1028,1028,0
|
|
20241017,164200,102774869,1028,1028,1028,1028,0
|
|
20241017,164100,102774869,1028,1028,1028,1028,0
|
|
20241017,164000,102774869,1028,1028,1028,1028,0
|
|
20241017,163900,102774869,1028,1028,1028,1028,0
|
|
20241017,163800,102774869,1028,1028,1028,1028,0
|
|
20241017,163700,102774869,1028,1028,1028,1028,0
|
|
20241017,163600,102774869,1028,1028,1028,1028,0
|
|
20241017,163500,102774869,1028,1028,1028,1028,0
|
|
20241017,163400,102774869,1028,1028,1028,1028,0
|
|
20241017,163300,102774869,1028,1028,1028,1028,0
|
|
20241017,163200,102774869,1028,1028,1028,1028,0
|
|
20241017,163100,102774869,1028,1028,1028,1028,0
|
|
20241017,163000,102774869,1028,1028,1028,1028,0
|
|
20241017,162900,102774869,1028,1028,1028,1028,0
|
|
20241017,162800,102774869,1028,1028,1028,1028,0
|
|
20241017,162700,102774869,1028,1028,1028,1028,0
|
|
20241017,162600,102774869,1028,1028,1028,1028,0
|
|
20241017,162500,102774869,1028,1028,1028,1028,0
|
|
20241017,162400,102774869,1028,1028,1028,1028,0
|
|
20241017,162300,102774869,1028,1028,1028,1028,0
|
|
20241017,162200,102774869,1028,1028,1028,1028,0
|
|
20241017,162100,102774869,1028,1028,1028,1028,0
|
|
20241017,162000,102774869,1028,1028,1028,1028,0
|
|
20241017,161900,102774869,1028,1028,1028,1028,1268
|
|
20241017,161800,102774869,1028,1028,1028,1028,0
|
|
20241017,161700,102774869,1028,1028,1028,1028,0
|
|
20241017,161600,102774869,1028,1028,1028,1028,0
|
|
20241017,161500,102774869,1028,1028,1028,1028,0
|
|
20241017,161400,102774869,1028,1028,1028,1028,0
|
|
20241017,161300,102774869,1028,1028,1028,1028,0
|
|
20241017,161200,102774869,1028,1028,1028,1028,0
|
|
20241017,161100,102774869,1028,1028,1028,1028,0
|
|
20241017,161000,102774869,1028,1028,1028,1028,0
|
|
20241017,160900,102774869,1028,1028,1028,1028,0
|
|
20241017,160800,102774869,1028,1028,1028,1028,0
|
|
20241017,160700,102774869,1028,1028,1028,1028,0
|
|
20241017,160600,102774869,1028,1028,1028,1028,0
|
|
20241017,160500,102774869,1028,1028,1028,1028,0
|
|
20241017,160400,102774869,1028,1028,1028,1028,0
|
|
20241017,160300,102774869,1028,1028,1028,1028,0
|
|
20241017,160200,102774869,1028,1028,1028,1028,0
|
|
20241017,160100,102774869,1028,1028,1028,1028,0
|
|
20241017,160000,102774869,1028,1028,1028,1028,0
|
|
20241017,155900,102774869,1028,1028,1028,1028,0
|
|
20241017,155800,102774869,1028,1028,1028,1028,0
|
|
20241017,155700,102774869,1028,1028,1028,1028,0
|
|
20241017,155600,102774869,1028,1028,1028,1028,0
|
|
20241017,155500,102774869,1028,1028,1028,1028,0
|
|
20241017,155400,102774869,1028,1028,1028,1028,0
|
|
20241017,155300,102774869,1028,1028,1028,1028,0
|
|
20241017,155200,102774869,1028,1028,1028,1028,0
|
|
20241017,155100,102774869,1028,1028,1028,1028,0
|
|
20241017,155000,102774869,1028,1028,1028,1028,0
|
|
20241017,154900,102774869,1028,1028,1028,1028,1268
|
|
20241017,154800,102774869,1028,1028,1028,1028,0
|
|
20241017,154700,102774869,1028,1028,1028,1028,0
|
|
20241017,154600,102774869,1028,1028,1028,1028,0
|
|
20241017,154500,102774869,1028,1028,1028,1028,0
|
|
20241017,154400,102774869,1028,1028,1028,1028,0
|
|
20241017,154300,102774869,1028,1028,1028,1028,0
|
|
20241017,154200,102774869,1028,1028,1028,1028,0
|
|
20241017,154100,102774869,1028,1028,1028,1028,0
|
|
20241017,154000,102774869,1028,1028,1028,1028,0
|
|
20241017,153900,102774869,1028,1028,1028,1028,0
|
|
20241017,153800,102774869,1028,1028,1028,1028,0
|
|
20241017,153700,102774869,1028,1028,1028,1028,0
|
|
20241017,153600,102774869,1028,1028,1028,1028,0
|
|
20241017,153500,102774869,1028,1028,1028,1028,0
|
|
20241017,153400,102774869,1028,1028,1028,1028,0
|
|
20241017,153300,102774869,1028,1028,1028,1028,0
|
|
20241017,153200,102774869,1028,1028,1028,1028,0
|
|
20241017,153100,102774869,1028,1028,1028,1028,0
|
|
20241017,153000,102774869,1028,1028,1028,1028,1268
|
|
20241017,152900,101471365,1027,1027,1027,1027,0
|
|
20241017,152800,101471365,1027,1027,1027,1027,0
|
|
20241017,152700,101471365,1027,1027,1027,1027,0
|
|
20241017,152600,101471365,1027,1027,1027,1027,0
|
|
20241017,152500,101471365,1027,1027,1027,1027,0
|
|
20241017,152400,101471365,1027,1027,1027,1027,0
|
|
20241017,152300,101471365,1027,1027,1027,1027,0
|
|
20241017,152200,101471365,1027,1027,1027,1027,0
|
|
20241017,152100,101471365,1027,1027,1027,1027,0
|
|
20241017,152000,101471365,1027,1027,1027,1027,0
|
|
20241017,151900,101471365,1027,1032,1034,1027,10031
|
|
20241017,151800,91121474,1028,1028,1028,1028,3871
|
|
20241017,151700,87142086,1028,1028,1029,1028,2016
|
|
20241017,151600,85069560,1029,1030,1030,1029,148
|
|
20241017,151500,84917242,1030,1029,1030,1029,1285
|
|
20241017,151400,83594133,1029,1029,1029,1029,113
|
|
20241017,151300,83477856,1029,1030,1030,1029,65
|
|
20241017,151200,83410963,1030,1030,1030,1030,332
|
|
20241017,151100,83069003,1033,1033,1033,1033,0
|
|
20241017,151000,83069003,1033,1033,1033,1033,7
|
|
20241017,150900,83061772,1033,1033,1033,1033,0
|
|
20241017,150800,83061772,1033,1033,1033,1033,0
|
|
20241017,150700,83061772,1033,1033,1033,1033,0
|
|
20241017,150600,83061772,1033,1033,1033,1033,711
|
|
20241017,150500,82327309,1033,1033,1033,1033,7
|
|
20241017,150400,82320078,1036,1036,1036,1036,0
|
|
20241017,150300,82320078,1036,1036,1036,1036,0
|
|
20241017,150200,82320078,1036,1036,1036,1036,0
|
|
20241017,150100,82320078,1036,1036,1036,1036,0
|
|
20241017,150000,82320078,1036,1036,1036,1036,1
|
|
20241017,145900,82319042,1036,1036,1036,1036,1
|
|
20241017,145800,82318006,1037,1037,1037,1037,0
|
|
20241017,145700,82318006,1037,1037,1037,1037,0
|
|
20241017,145600,82318006,1037,1037,1037,1037,0
|
|
20241017,145500,82318006,1037,1037,1037,1037,0
|
|
20241017,145400,82318006,1037,1037,1037,1037,0
|
|
20241017,145300,82318006,1037,1037,1037,1037,0
|
|
20241017,145200,82318006,1037,1037,1037,1037,1710
|
|
20241017,145100,80544736,1037,1037,1037,1037,2033
|
|
20241017,145000,78436515,1037,1029,1037,1029,6685
|
|
20241017,144900,71522389,1029,1029,1029,1029,340
|
|
20241017,144800,71172529,1029,1029,1029,1029,500
|
|
20241017,144700,70658029,1029,1029,1029,1029,0
|
|
20241017,144600,70658029,1029,1030,1030,1029,887
|
|
20241017,144500,69744585,1030,1030,1030,1030,1000
|
|
20241017,144400,68714585,1031,1031,1031,1031,0
|
|
20241017,144300,68714585,1031,1031,1031,1031,0
|
|
20241017,144200,68714585,1031,1032,1032,1031,61
|
|
20241017,144100,68651664,1033,1033,1033,1033,0
|
|
20241017,144000,68651664,1033,1033,1033,1033,0
|
|
20241017,143900,68651664,1033,1033,1033,1033,200
|
|
20241017,143800,68445064,1033,1033,1033,1033,22
|
|
20241017,143700,68422338,1033,1033,1033,1033,46
|
|
20241017,143600,68374820,1031,1031,1031,1031,0
|
|
20241017,143500,68374820,1031,1031,1031,1031,0
|
|
20241017,143400,68374820,1031,1031,1031,1031,0
|
|
20241017,143300,68374820,1031,1031,1031,1031,2196
|
|
20241017,143200,66110744,1032,1032,1032,1032,42
|
|
20241017,143100,66067400,1031,1031,1031,1031,9
|
|
20241017,143000,66058121,1031,1031,1031,1031,31
|
|
20241017,142900,66026160,1032,1032,1032,1032,400
|
|
20241017,142800,65613360,1032,1032,1032,1032,0
|
|
20241017,142700,65613360,1032,1032,1032,1032,0
|
|
20241017,142600,65613360,1032,1031,1032,1031,219
|
|
20241017,142500,65387370,1030,1030,1030,1030,0
|
|
20241017,142400,65387370,1030,1030,1030,1030,1501
|
|
20241017,142300,63841340,1030,1030,1030,1030,0
|
|
20241017,142200,63841340,1030,1030,1030,1030,0
|
|
20241017,142100,63841340,1030,1031,1031,1030,378
|
|
20241017,142000,63451995,1032,1032,1032,1032,337
|
|
20241017,141900,63104211,1031,1031,1031,1031,2
|
|
20241017,141800,63102149,1031,1031,1031,1031,9
|
|
20241017,141700,63092870,1030,1030,1030,1030,12
|
|
20241017,141600,63080510,1030,1031,1031,1030,1582
|
|
20241017,141500,61450635,1032,1032,1032,1032,1
|
|
20241017,141400,61449603,1032,1032,1032,1032,9
|
|
20241017,141300,61440315,1031,1031,1031,1031,0
|
|
20241017,141200,61440315,1031,1031,1031,1031,0
|
|
20241017,141100,61440315,1031,1031,1031,1031,0
|
|
20241017,141000,61440315,1031,1031,1031,1031,86
|
|
20241017,140900,61351649,1033,1033,1033,1033,0
|
|
20241017,140800,61351649,1033,1033,1033,1033,0
|
|
20241017,140700,61351649,1033,1033,1033,1033,0
|
|
20241017,140600,61351649,1033,1033,1033,1033,9
|
|
20241017,140500,61342352,1031,1031,1031,1031,200
|
|
20241017,140400,61136152,1032,1031,1032,1031,901
|
|
20241017,140300,60206821,1032,1033,1034,1032,104
|
|
20241017,140200,60099330,1031,1031,1031,1031,0
|
|
20241017,140100,60099330,1031,1031,1031,1031,0
|
|
20241017,140000,60099330,1031,1031,1031,1031,12
|
|
20241017,135900,60086958,1033,1033,1033,1033,0
|
|
20241017,135800,60086958,1033,1033,1033,1033,0
|
|
20241017,135700,60086958,1033,1033,1033,1033,0
|
|
20241017,135600,60086958,1033,1033,1033,1033,8
|
|
20241017,135500,60078694,1034,1034,1034,1034,12
|
|
20241017,135400,60066286,1033,1033,1033,1033,0
|
|
20241017,135300,60066286,1033,1033,1033,1033,9
|
|
20241017,135200,60056989,1030,1030,1030,1030,0
|
|
20241017,135100,60056989,1030,1030,1030,1030,1500
|
|
20241017,135000,58511989,1029,1030,1030,1029,4416
|
|
20241017,134900,53965725,1030,1030,1030,1030,0
|
|
20241017,134800,53965725,1030,1030,1030,1030,0
|
|
20241017,134700,53965725,1030,1031,1031,1030,3937
|
|
20241017,134600,49909815,1030,1030,1030,1030,0
|
|
20241017,134500,49909815,1030,1030,1030,1030,0
|
|
20241017,134400,49909815,1030,1030,1030,1030,0
|
|
20241017,134300,49909815,1030,1030,1030,1030,12
|
|
20241017,134200,49897455,1038,1030,1038,1030,1723
|
|
20241017,134100,48119010,1029,1029,1029,1029,0
|
|
20241017,134000,48119010,1029,1029,1029,1029,0
|
|
20241017,133900,48119010,1029,1030,1030,1029,700
|
|
20241017,133800,47398709,1028,1028,1028,1028,0
|
|
20241017,133700,47398709,1028,1028,1028,1028,0
|
|
20241017,133600,47398709,1028,1028,1028,1028,0
|
|
20241017,133500,47398709,1028,1033,1033,1028,2474
|
|
20241017,133400,44851060,1033,1034,1034,1033,1334
|
|
20241017,133300,43473028,1033,1033,1033,1033,0
|
|
20241017,133200,43473028,1033,1033,1033,1033,0
|
|
20241017,133100,43473028,1033,1033,1033,1033,0
|
|
20241017,133000,43473028,1033,1033,1033,1033,0
|
|
20241017,132900,43473028,1033,1033,1033,1033,0
|
|
20241017,132800,43473028,1033,1044,1044,1033,6326
|
|
20241017,132700,36895906,1045,1048,1048,1045,5139
|
|
20241017,132600,31519106,1048,1048,1048,1048,12
|
|
20241017,132500,31506530,1053,1053,1053,1053,0
|
|
20241017,132400,31506530,1053,1053,1053,1053,0
|
|
20241017,132300,31506530,1053,1053,1053,1053,0
|
|
20241017,132200,31506530,1053,1053,1053,1053,0
|
|
20241017,132100,31506530,1053,1053,1053,1053,0
|
|
20241017,132000,31506530,1053,1053,1053,1053,0
|
|
20241017,131900,31506530,1053,1053,1053,1053,1
|
|
20241017,131800,31505477,1047,1047,1047,1047,0
|
|
20241017,131700,31505477,1047,1047,1047,1047,0
|
|
20241017,131600,31505477,1047,1047,1047,1047,0
|
|
20241017,131500,31505477,1047,1047,1047,1047,12
|
|
20241017,131400,31492913,1046,1046,1046,1046,0
|
|
20241017,131300,31492913,1046,1046,1046,1046,0
|
|
20241017,131200,31492913,1046,1046,1046,1046,0
|
|
20241017,131100,31492913,1046,1046,1046,1046,0
|
|
20241017,131000,31492913,1046,1046,1046,1046,0
|
|
20241017,130900,31492913,1046,1046,1046,1046,12
|
|
20241017,130800,31480361,1046,1046,1046,1046,0
|
|
20241017,130700,31480361,1046,1046,1046,1046,0
|
|
20241017,130600,31480361,1046,1046,1046,1046,0
|
|
20241017,130500,31480361,1046,1046,1046,1046,200
|
|
20241017,130400,31271161,1046,1046,1046,1046,0
|
|
20241017,130300,31271161,1046,1046,1046,1046,0
|
|
20241017,130200,31271161,1046,1046,1046,1046,0
|
|
20241017,130100,31271161,1046,1046,1046,1046,0
|
|
20241017,130000,31271161,1046,1046,1046,1046,0
|
|
20241017,125900,31271161,1046,1046,1046,1046,0
|
|
20241017,125800,31271161,1046,1046,1046,1046,0
|
|
20241017,125700,31271161,1046,1046,1046,1046,0
|
|
20241017,125600,31271161,1046,1046,1046,1046,0
|
|
20241017,125500,31271161,1046,1046,1046,1046,0
|
|
20241017,125400,31271161,1046,1046,1046,1046,59
|
|
20241017,125300,31209447,1046,1046,1046,1046,0
|
|
20241017,125200,31209447,1046,1046,1046,1046,12
|
|
20241017,125100,31196895,1053,1053,1053,1053,101
|
|
20241017,125000,31090542,1044,1044,1044,1044,0
|
|
20241017,124900,31090542,1044,1044,1044,1044,0
|
|
20241017,124800,31090542,1044,1044,1044,1044,0
|
|
20241017,124700,31090542,1044,1044,1044,1044,0
|
|
20241017,124600,31090542,1044,1044,1044,1044,0
|
|
20241017,124500,31090542,1044,1044,1044,1044,0
|
|
20241017,124400,31090542,1044,1044,1044,1044,0
|
|
20241017,124300,31090542,1044,1044,1044,1044,0
|
|
20241017,124200,31090542,1044,1044,1044,1044,0
|
|
20241017,124100,31090542,1044,1044,1044,1044,0
|
|
20241017,124000,31090542,1044,1044,1044,1044,0
|
|
20241017,123900,31090542,1044,1044,1044,1044,57
|
|
20241017,123800,31031034,1044,1044,1044,1044,0
|
|
20241017,123700,31031034,1044,1044,1044,1044,0
|
|
20241017,123600,31031034,1044,1044,1044,1044,0
|
|
20241017,123500,31031034,1044,1044,1044,1044,12
|
|
20241017,123400,31018506,1045,1045,1045,1045,0
|
|
20241017,123300,31018506,1045,1045,1045,1045,0
|
|
20241017,123200,31018506,1045,1045,1045,1045,0
|
|
20241017,123100,31018506,1045,1047,1047,1044,1100
|
|
20241017,123000,29868697,1047,1047,1047,1047,0
|
|
20241017,122900,29868697,1047,1047,1047,1047,0
|
|
20241017,122800,29868697,1047,1047,1047,1047,0
|
|
20241017,122700,29868697,1047,1047,1047,1047,0
|
|
20241017,122600,29868697,1047,1048,1048,1047,2
|
|
20241017,122500,29866602,1046,1046,1046,1046,0
|
|
20241017,122400,29866602,1046,1046,1046,1046,0
|
|
20241017,122300,29866602,1046,1046,1046,1046,0
|
|
20241017,122200,29866602,1046,1046,1046,1046,0
|
|
20241017,122100,29866602,1046,1046,1046,1046,0
|
|
20241017,122000,29866602,1046,1046,1046,1046,0
|
|
20241017,121900,29866602,1046,1046,1046,1046,0
|
|
20241017,121800,29866602,1046,1046,1046,1046,12
|
|
20241017,121700,29854050,1055,1055,1055,1055,0
|
|
20241017,121600,29854050,1055,1055,1055,1055,0
|
|
20241017,121500,29854050,1055,1055,1055,1055,0
|
|
20241017,121400,29854050,1055,1055,1055,1055,0
|
|
20241017,121300,29854050,1055,1055,1055,1055,0
|
|
20241017,121200,29854050,1055,1055,1055,1055,0
|
|
20241017,121100,29854050,1055,1055,1055,1055,0
|
|
20241017,121000,29854050,1055,1055,1055,1055,0
|
|
20241017,120900,29854050,1055,1055,1055,1055,0
|
|
20241017,120800,29854050,1055,1055,1055,1055,0
|
|
20241017,120700,29854050,1055,1055,1055,1055,100
|
|
20241017,120600,29748550,1043,1043,1043,1043,0
|
|
20241017,120500,29748550,1043,1043,1043,1043,0
|
|
20241017,120400,29748550,1043,1043,1043,1043,0
|
|
20241017,120300,29748550,1043,1043,1043,1043,0
|
|
20241017,120200,29748550,1043,1043,1043,1043,0
|
|
20241017,120100,29748550,1043,1043,1043,1043,12
|
|
20241017,120000,29736034,1043,1043,1043,1043,0
|
|
20241017,115900,29736034,1043,1043,1043,1043,0
|
|
20241017,115800,29736034,1043,1043,1043,1043,0
|
|
20241017,115700,29736034,1043,1043,1043,1043,0
|
|
20241017,115600,29736034,1043,1043,1043,1043,0
|
|
20241017,115500,29736034,1043,1043,1043,1043,0
|
|
20241017,115400,29736034,1043,1043,1043,1043,0
|
|
20241017,115300,29736034,1043,1043,1043,1043,0
|
|
20241017,115200,29736034,1043,1043,1043,1043,0
|
|
20241017,115100,29736034,1043,1043,1043,1043,0
|
|
20241017,115000,29736034,1043,1043,1043,1043,0
|
|
20241017,114900,29736034,1043,1043,1043,1043,0
|
|
20241017,114800,29736034,1043,1043,1043,1043,0
|
|
20241017,114700,29736034,1043,1043,1043,1043,0
|
|
20241017,114600,29736034,1043,1043,1043,1043,0
|
|
20241017,114500,29736034,1043,1043,1043,1043,0
|
|
20241017,114400,29736034,1043,1043,1043,1043,12
|
|
20241017,114300,29723518,1041,1041,1041,1041,0
|
|
20241017,114200,29723518,1041,1041,1041,1041,0
|
|
20241017,114100,29723518,1041,1041,1041,1041,0
|
|
20241017,114000,29723518,1041,1041,1041,1041,0
|
|
20241017,113900,29723518,1041,1041,1041,1041,0
|
|
20241017,113800,29723518,1041,1041,1041,1041,0
|
|
20241017,113700,29723518,1041,1041,1041,1041,0
|
|
20241017,113600,29723518,1041,1041,1041,1041,0
|
|
20241017,113500,29723518,1041,1041,1041,1041,0
|
|
20241017,113400,29723518,1041,1050,1050,1040,3598
|
|
20241017,113300,25970572,1050,1050,1050,1050,0
|
|
20241017,113200,25970572,1050,1050,1050,1050,0
|
|
20241017,113100,25970572,1050,1050,1050,1050,0
|
|
20241017,113000,25970572,1050,1050,1050,1050,0
|
|
20241017,112900,25970572,1050,1050,1050,1050,0
|
|
20241017,112800,25970572,1050,1050,1050,1050,0
|
|
20241017,112700,25970572,1050,1053,1053,1050,12
|
|
20241017,112600,25957969,1050,1050,1050,1050,0
|
|
20241017,112500,25957969,1050,1050,1050,1050,0
|
|
20241017,112400,25957969,1050,1050,1050,1050,0
|
|
20241017,112300,25957969,1050,1050,1050,1050,0
|
|
20241017,112200,25957969,1050,1050,1050,1050,0
|
|
20241017,112100,25957969,1050,1050,1050,1050,0
|
|
20241017,112000,25957969,1050,1050,1050,1050,1
|
|
20241017,111900,25956919,1061,1061,1061,1061,0
|
|
20241017,111800,25956919,1061,1061,1061,1061,0
|
|
20241017,111700,25956919,1061,1061,1061,1061,0
|
|
20241017,111600,25956919,1061,1061,1061,1061,0
|
|
20241017,111500,25956919,1061,1061,1061,1061,0
|
|
20241017,111400,25956919,1061,1061,1061,1061,224
|
|
20241017,111300,25719255,1069,1069,1069,1069,12
|
|
20241017,111200,25706427,1069,1060,1069,1060,480
|
|
20241017,111100,25193724,1046,1046,1046,1046,63
|
|
20241017,111000,25127826,1045,1050,1050,1045,2039
|
|
20241017,110900,22994148,1050,1050,1050,1050,0
|
|
20241017,110800,22994148,1050,1050,1050,1050,0
|
|
20241017,110700,22994148,1050,1050,1050,1050,0
|
|
20241017,110600,22994148,1050,1050,1050,1050,0
|
|
20241017,110500,22994148,1050,1050,1050,1050,0
|
|
20241017,110400,22994148,1050,1050,1050,1050,0
|
|
20241017,110300,22994148,1050,1050,1050,1050,0
|
|
20241017,110200,22994148,1050,1050,1050,1050,0
|
|
20241017,110100,22994148,1050,1050,1050,1050,1
|
|
20241017,110000,22993098,1046,1046,1046,1046,0
|
|
20241017,105900,22993098,1046,1046,1046,1046,0
|
|
20241017,105800,22993098,1046,1046,1046,1046,0
|
|
20241017,105700,22993098,1046,1046,1046,1046,0
|
|
20241017,105600,22993098,1046,1046,1046,1046,0
|
|
20241017,105500,22993098,1046,1046,1046,1046,0
|
|
20241017,105400,22993098,1046,1049,1049,1046,1667
|
|
20241017,105300,21245809,1049,1049,1049,1049,12
|
|
20241017,105200,21233221,1050,1050,1050,1050,1
|
|
20241017,105100,21232171,1050,1050,1050,1050,0
|
|
20241017,105000,21232171,1050,1050,1050,1050,0
|
|
20241017,104900,21232171,1050,1050,1050,1050,0
|
|
20241017,104800,21232171,1050,1050,1050,1050,0
|
|
20241017,104700,21232171,1050,1050,1050,1050,251
|
|
20241017,104600,20968621,1049,1049,1049,1049,0
|
|
20241017,104500,20968621,1049,1049,1049,1049,0
|
|
20241017,104400,20968621,1049,1049,1049,1049,0
|
|
20241017,104300,20968621,1049,1049,1049,1049,0
|
|
20241017,104200,20968621,1049,1049,1049,1049,0
|
|
20241017,104100,20968621,1049,1049,1049,1049,0
|
|
20241017,104000,20968621,1049,1049,1049,1049,0
|
|
20241017,103900,20968621,1049,1049,1049,1049,0
|
|
20241017,103800,20968621,1049,1049,1049,1049,0
|
|
20241017,103700,20968621,1049,1049,1049,1049,0
|
|
20241017,103600,20968621,1049,1050,1050,1049,13
|
|
20241017,103500,20954976,1049,1049,1049,1049,0
|
|
20241017,103400,20954976,1049,1049,1049,1049,0
|
|
20241017,103300,20954976,1049,1049,1049,1049,30
|
|
20241017,103200,20923506,1049,1049,1049,1049,0
|
|
20241017,103100,20923506,1049,1049,1049,1049,0
|
|
20241017,103000,20923506,1049,1049,1049,1049,0
|
|
20241017,102900,20923506,1049,1049,1049,1049,0
|
|
20241017,102800,20923506,1049,1049,1049,1049,0
|
|
20241017,102700,20923506,1049,1054,1054,1049,2000
|
|
20241017,102600,18823840,1057,1057,1057,1057,0
|
|
20241017,102500,18823840,1057,1057,1057,1057,0
|
|
20241017,102400,18823840,1057,1057,1057,1057,259
|
|
20241017,102300,18550077,1053,1053,1053,1053,0
|
|
20241017,102200,18550077,1053,1053,1053,1053,0
|
|
20241017,102100,18550077,1053,1053,1053,1053,10
|
|
20241017,102000,18539547,1059,1059,1059,1059,1
|
|
20241017,101900,18538488,1052,1052,1052,1052,13
|
|
20241017,101800,18524812,1052,1052,1052,1052,2244
|
|
20241017,101700,16164124,1066,1066,1066,1066,0
|
|
20241017,101600,16164124,1066,1066,1066,1066,0
|
|
20241017,101500,16164124,1066,1066,1066,1066,0
|
|
20241017,101400,16164124,1066,1066,1066,1066,0
|
|
20241017,101300,16164124,1066,1066,1066,1066,0
|
|
20241017,101200,16164124,1066,1066,1066,1066,0
|
|
20241017,101100,16164124,1066,1066,1066,1066,0
|
|
20241017,101000,16164124,1066,1066,1066,1066,0
|
|
20241017,100900,16164124,1066,1066,1066,1066,0
|
|
20241017,100800,16164124,1066,1066,1066,1066,0
|
|
20241017,100700,16164124,1066,1066,1066,1066,0
|
|
20241017,100600,16164124,1066,1066,1066,1066,0
|
|
20241017,100500,16164124,1066,1066,1066,1066,10
|
|
20241017,100400,16153464,1054,1054,1054,1054,0
|
|
20241017,100300,16153464,1054,1054,1054,1054,0
|
|
20241017,100200,16153464,1054,1054,1054,1054,13
|
|
20241017,100100,16139762,1052,1052,1052,1052,0
|
|
20241017,100000,16139762,1052,1059,1059,1052,1100
|
|
20241017,095900,14976980,1061,1061,1061,1061,0
|
|
20241017,095800,14976980,1061,1060,1061,1060,17
|
|
20241017,095700,14958951,1057,1057,1057,1057,0
|
|
20241017,095600,14958951,1057,1057,1057,1057,2
|
|
20241017,095500,14956837,1057,1057,1057,1057,0
|
|
20241017,095400,14956837,1057,1057,1057,1057,201
|
|
20241017,095300,14744380,1060,1057,1060,1057,139
|
|
20241017,095200,14597141,1056,1056,1056,1056,0
|
|
20241017,095100,14597141,1056,1056,1056,1056,0
|
|
20241017,095000,14597141,1056,1056,1056,1056,0
|
|
20241017,094900,14597141,1056,1056,1056,1056,0
|
|
20241017,094800,14597141,1056,1056,1056,1056,0
|
|
20241017,094700,14597141,1056,1056,1056,1056,200
|
|
20241017,094600,14385941,1056,1056,1056,1056,0
|
|
20241017,094500,14385941,1056,1056,1056,1056,13
|
|
20241017,094400,14372213,1064,1064,1064,1064,0
|
|
20241017,094300,14372213,1064,1064,1064,1064,0
|
|
20241017,094200,14372213,1064,1064,1064,1064,562
|
|
20241017,094100,13774245,1061,1061,1061,1061,0
|
|
20241017,094000,13774245,1061,1061,1061,1061,0
|
|
20241017,093900,13774245,1061,1060,1061,1060,1107
|
|
20241017,093800,12600018,1060,1060,1060,1060,0
|
|
20241017,093700,12600018,1060,1060,1060,1060,0
|
|
20241017,093600,12600018,1060,1060,1060,1060,100
|
|
20241017,093500,12494018,1061,1061,1061,1061,0
|
|
20241017,093400,12494018,1061,1061,1061,1061,101
|
|
20241017,093300,12386857,1061,1061,1061,1061,11
|
|
20241017,093200,12375186,1061,1060,1061,1057,309
|
|
20241017,093100,12047823,1060,1060,1060,1060,0
|
|
20241017,093000,12047823,1060,1060,1060,1060,0
|
|
20241017,092900,12047823,1060,1060,1060,1060,0
|
|
20241017,092800,12047823,1060,1061,1061,1060,13
|
|
20241017,092700,12034042,1066,1066,1066,1066,1
|
|
20241017,092600,12032976,1066,1062,1068,1061,3934
|
|
20241017,092500,7857968,1069,1069,1069,1069,0
|
|
20241017,092400,7857968,1069,1069,1069,1069,8
|
|
20241017,092300,7849416,1070,1070,1070,1070,0
|
|
20241017,092200,7849416,1070,1070,1070,1070,0
|
|
20241017,092100,7849416,1070,1070,1070,1070,0
|
|
20241017,092000,7849416,1070,1070,1070,1070,0
|
|
20241017,091900,7849416,1070,1070,1070,1070,0
|
|
20241017,091800,7849416,1070,1070,1070,1070,0
|
|
20241017,091700,7849416,1070,1068,1070,1068,3000
|
|
20241017,091600,4639664,1068,1067,1068,1067,3000
|
|
20241017,091500,1435715,1068,1068,1068,1068,0
|
|
20241017,091400,1435715,1068,1068,1068,1068,0
|
|
20241017,091300,1435715,1068,1068,1068,1068,0
|
|
20241017,091200,1435715,1068,1067,1068,1067,23
|
|
20241017,091100,1411160,1067,1067,1067,1067,5
|
|
20241017,091000,1405825,1067,1067,1067,1067,0
|
|
20241017,090900,1405825,1067,1067,1067,1067,0
|
|
20241017,090800,1405825,1067,1064,1067,1064,909
|
|
20241017,090700,436010,1055,1055,1055,1055,0
|
|
20241017,090600,436010,1055,1065,1065,1055,26
|
|
20241017,090500,408330,1047,1047,1047,1047,0
|
|
20241017,090400,408330,1047,1047,1047,1047,0
|
|
20241017,090300,408330,1047,1047,1047,1047,0
|
|
20241017,090200,408330,1047,1047,1047,1047,0
|
|
20241017,090100,408330,1047,1047,1047,1047,0
|
|
20241017,090000,408330,1047,1047,1047,1047,390
|