592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,184900,58987118,1024,1024,1024,1024,2245
|
|
20241018,184800,58987118,1024,1024,1024,1024,0
|
|
20241018,184700,58987118,1024,1024,1024,1024,0
|
|
20241018,184600,58987118,1024,1024,1024,1024,0
|
|
20241018,184500,58987118,1024,1024,1024,1024,0
|
|
20241018,184400,58987118,1024,1024,1024,1024,0
|
|
20241018,184300,58987118,1024,1024,1024,1024,0
|
|
20241018,184200,58987118,1024,1024,1024,1024,0
|
|
20241018,184100,58987118,1024,1024,1024,1024,0
|
|
20241018,184000,58987118,1024,1024,1024,1024,0
|
|
20241018,183900,58987118,1024,1024,1024,1024,0
|
|
20241018,183800,58987118,1024,1024,1024,1024,0
|
|
20241018,183700,58987118,1024,1024,1024,1024,0
|
|
20241018,183600,58987118,1024,1024,1024,1024,0
|
|
20241018,183500,58987118,1024,1024,1024,1024,0
|
|
20241018,183400,58987118,1024,1024,1024,1024,0
|
|
20241018,183300,58987118,1024,1024,1024,1024,0
|
|
20241018,183200,58987118,1024,1024,1024,1024,0
|
|
20241018,183100,58987118,1024,1024,1024,1024,0
|
|
20241018,183000,58987118,1024,1024,1024,1024,0
|
|
20241018,182900,58987118,1024,1024,1024,1024,0
|
|
20241018,182800,58987118,1024,1024,1024,1024,0
|
|
20241018,182700,58987118,1024,1024,1024,1024,0
|
|
20241018,182600,58987118,1024,1024,1024,1024,0
|
|
20241018,182500,58987118,1024,1024,1024,1024,0
|
|
20241018,182400,58987118,1024,1024,1024,1024,0
|
|
20241018,182300,58987118,1024,1024,1024,1024,0
|
|
20241018,182200,58987118,1024,1024,1024,1024,0
|
|
20241018,182100,58987118,1024,1024,1024,1024,0
|
|
20241018,182000,58987118,1024,1024,1024,1024,0
|
|
20241018,181900,58987118,1024,1024,1024,1024,2245
|
|
20241018,181800,58987118,1024,1024,1024,1024,0
|
|
20241018,181700,58987118,1024,1024,1024,1024,0
|
|
20241018,181600,58987118,1024,1024,1024,1024,0
|
|
20241018,181500,58987118,1024,1024,1024,1024,0
|
|
20241018,181400,58987118,1024,1024,1024,1024,0
|
|
20241018,181300,58987118,1024,1024,1024,1024,0
|
|
20241018,181200,58987118,1024,1024,1024,1024,0
|
|
20241018,181100,58987118,1024,1024,1024,1024,0
|
|
20241018,181000,58987118,1024,1024,1024,1024,0
|
|
20241018,180900,58987118,1024,1024,1024,1024,0
|
|
20241018,180800,58987118,1024,1024,1024,1024,0
|
|
20241018,180700,58987118,1024,1024,1024,1024,0
|
|
20241018,180600,58987118,1024,1024,1024,1024,0
|
|
20241018,180500,58987118,1024,1024,1024,1024,0
|
|
20241018,180400,58987118,1024,1024,1024,1024,0
|
|
20241018,180300,58987118,1024,1024,1024,1024,0
|
|
20241018,180200,58987118,1024,1024,1024,1024,0
|
|
20241018,180100,58987118,1024,1024,1024,1024,0
|
|
20241018,180000,58987118,1024,1024,1024,1024,0
|
|
20241018,175900,58987118,1024,1024,1024,1024,0
|
|
20241018,175800,58987118,1024,1024,1024,1024,0
|
|
20241018,175700,58987118,1024,1024,1024,1024,0
|
|
20241018,175600,58987118,1024,1024,1024,1024,0
|
|
20241018,175500,58987118,1024,1024,1024,1024,0
|
|
20241018,175400,58987118,1024,1024,1024,1024,0
|
|
20241018,175300,58987118,1024,1024,1024,1024,0
|
|
20241018,175200,58987118,1024,1024,1024,1024,0
|
|
20241018,175100,58987118,1024,1024,1024,1024,0
|
|
20241018,175000,58987118,1024,1024,1024,1024,0
|
|
20241018,174900,58987118,1024,1024,1024,1024,2245
|
|
20241018,174800,58987118,1024,1024,1024,1024,0
|
|
20241018,174700,58987118,1024,1024,1024,1024,0
|
|
20241018,174600,58987118,1024,1024,1024,1024,0
|
|
20241018,174500,58987118,1024,1024,1024,1024,0
|
|
20241018,174400,58987118,1024,1024,1024,1024,0
|
|
20241018,174300,58987118,1024,1024,1024,1024,0
|
|
20241018,174200,58987118,1024,1024,1024,1024,0
|
|
20241018,174100,58987118,1024,1024,1024,1024,0
|
|
20241018,174000,58987118,1024,1024,1024,1024,0
|
|
20241018,173900,58987118,1024,1024,1024,1024,0
|
|
20241018,173800,58987118,1024,1024,1024,1024,0
|
|
20241018,173700,58987118,1024,1024,1024,1024,0
|
|
20241018,173600,58987118,1024,1024,1024,1024,0
|
|
20241018,173500,58987118,1024,1024,1024,1024,0
|
|
20241018,173400,58987118,1024,1024,1024,1024,0
|
|
20241018,173300,58987118,1024,1024,1024,1024,0
|
|
20241018,173200,58987118,1024,1024,1024,1024,0
|
|
20241018,173100,58987118,1024,1024,1024,1024,0
|
|
20241018,173000,58987118,1024,1024,1024,1024,0
|
|
20241018,172900,58987118,1024,1024,1024,1024,0
|
|
20241018,172800,58987118,1024,1024,1024,1024,0
|
|
20241018,172700,58987118,1024,1024,1024,1024,0
|
|
20241018,172600,58987118,1024,1024,1024,1024,0
|
|
20241018,172500,58987118,1024,1024,1024,1024,0
|
|
20241018,172400,58987118,1024,1024,1024,1024,0
|
|
20241018,172300,58987118,1024,1024,1024,1024,0
|
|
20241018,172200,58987118,1024,1024,1024,1024,0
|
|
20241018,172100,58987118,1024,1024,1024,1024,0
|
|
20241018,172000,58987118,1024,1024,1024,1024,0
|
|
20241018,171900,58987118,1024,1024,1024,1024,2245
|
|
20241018,171800,58987118,1024,1024,1024,1024,0
|
|
20241018,171700,58987118,1024,1024,1024,1024,0
|
|
20241018,171600,58987118,1024,1024,1024,1024,0
|
|
20241018,171500,58987118,1024,1024,1024,1024,0
|
|
20241018,171400,58987118,1024,1024,1024,1024,0
|
|
20241018,171300,58987118,1024,1024,1024,1024,0
|
|
20241018,171200,58987118,1024,1024,1024,1024,0
|
|
20241018,171100,58987118,1024,1024,1024,1024,0
|
|
20241018,171000,58987118,1024,1024,1024,1024,0
|
|
20241018,170900,58987118,1024,1024,1024,1024,0
|
|
20241018,170800,58987118,1024,1024,1024,1024,0
|
|
20241018,170700,58987118,1024,1024,1024,1024,0
|
|
20241018,170600,58987118,1024,1024,1024,1024,0
|
|
20241018,170500,58987118,1024,1024,1024,1024,0
|
|
20241018,170400,58987118,1024,1024,1024,1024,0
|
|
20241018,170300,58987118,1024,1024,1024,1024,0
|
|
20241018,170200,58987118,1024,1024,1024,1024,0
|
|
20241018,170100,58987118,1024,1024,1024,1024,0
|
|
20241018,170000,58987118,1024,1024,1024,1024,0
|
|
20241018,165900,58987118,1024,1024,1024,1024,0
|
|
20241018,165800,58987118,1024,1024,1024,1024,0
|
|
20241018,165700,58987118,1024,1024,1024,1024,0
|
|
20241018,165600,58987118,1024,1024,1024,1024,0
|
|
20241018,165500,58987118,1024,1024,1024,1024,0
|
|
20241018,165400,58987118,1024,1024,1024,1024,0
|
|
20241018,165300,58987118,1024,1024,1024,1024,0
|
|
20241018,165200,58987118,1024,1024,1024,1024,0
|
|
20241018,165100,58987118,1024,1024,1024,1024,0
|
|
20241018,165000,58987118,1024,1024,1024,1024,0
|
|
20241018,164900,58987118,1024,1024,1024,1024,2245
|
|
20241018,164800,58987118,1024,1024,1024,1024,0
|
|
20241018,164700,58987118,1024,1024,1024,1024,0
|
|
20241018,164600,58987118,1024,1024,1024,1024,0
|
|
20241018,164500,58987118,1024,1024,1024,1024,0
|
|
20241018,164400,58987118,1024,1024,1024,1024,0
|
|
20241018,164300,58987118,1024,1024,1024,1024,0
|
|
20241018,164200,58987118,1024,1024,1024,1024,0
|
|
20241018,164100,58987118,1024,1024,1024,1024,0
|
|
20241018,164000,58987118,1024,1024,1024,1024,0
|
|
20241018,163900,58987118,1024,1024,1024,1024,0
|
|
20241018,163800,58987118,1024,1024,1024,1024,0
|
|
20241018,163700,58987118,1024,1024,1024,1024,0
|
|
20241018,163600,58987118,1024,1024,1024,1024,0
|
|
20241018,163500,58987118,1024,1024,1024,1024,0
|
|
20241018,163400,58987118,1024,1024,1024,1024,0
|
|
20241018,163300,58987118,1024,1024,1024,1024,0
|
|
20241018,163200,58987118,1024,1024,1024,1024,0
|
|
20241018,163100,58987118,1024,1024,1024,1024,0
|
|
20241018,163000,58987118,1024,1024,1024,1024,0
|
|
20241018,162900,58987118,1024,1024,1024,1024,0
|
|
20241018,162800,58987118,1024,1024,1024,1024,0
|
|
20241018,162700,58987118,1024,1024,1024,1024,0
|
|
20241018,162600,58987118,1024,1024,1024,1024,0
|
|
20241018,162500,58987118,1024,1024,1024,1024,0
|
|
20241018,162400,58987118,1024,1024,1024,1024,0
|
|
20241018,162300,58987118,1024,1024,1024,1024,0
|
|
20241018,162200,58987118,1024,1024,1024,1024,0
|
|
20241018,162100,58987118,1024,1024,1024,1024,0
|
|
20241018,162000,58987118,1024,1024,1024,1024,0
|
|
20241018,161900,58987118,1024,1024,1024,1024,2245
|
|
20241018,161800,58987118,1024,1024,1024,1024,0
|
|
20241018,161700,58987118,1024,1024,1024,1024,0
|
|
20241018,161600,58987118,1024,1024,1024,1024,0
|
|
20241018,161500,58987118,1024,1024,1024,1024,0
|
|
20241018,161400,58987118,1024,1024,1024,1024,0
|
|
20241018,161300,58987118,1024,1024,1024,1024,0
|
|
20241018,161200,58987118,1024,1024,1024,1024,0
|
|
20241018,161100,58987118,1024,1024,1024,1024,0
|
|
20241018,161000,58987118,1024,1024,1024,1024,0
|
|
20241018,160900,58987118,1024,1024,1024,1024,0
|
|
20241018,160800,58987118,1024,1024,1024,1024,0
|
|
20241018,160700,58987118,1024,1024,1024,1024,0
|
|
20241018,160600,58987118,1024,1024,1024,1024,0
|
|
20241018,160500,58987118,1024,1024,1024,1024,0
|
|
20241018,160400,58987118,1024,1024,1024,1024,0
|
|
20241018,160300,58987118,1024,1024,1024,1024,0
|
|
20241018,160200,58987118,1024,1024,1024,1024,0
|
|
20241018,160100,58987118,1024,1024,1024,1024,0
|
|
20241018,160000,58987118,1024,1024,1024,1024,0
|
|
20241018,155900,58987118,1024,1024,1024,1024,0
|
|
20241018,155800,58987118,1024,1024,1024,1024,0
|
|
20241018,155700,58987118,1024,1024,1024,1024,0
|
|
20241018,155600,58987118,1024,1024,1024,1024,0
|
|
20241018,155500,58987118,1024,1024,1024,1024,0
|
|
20241018,155400,58987118,1024,1024,1024,1024,0
|
|
20241018,155300,58987118,1024,1024,1024,1024,0
|
|
20241018,155200,58987118,1024,1024,1024,1024,0
|
|
20241018,155100,58987118,1024,1024,1024,1024,0
|
|
20241018,155000,58987118,1024,1024,1024,1024,0
|
|
20241018,154900,58987118,1024,1024,1024,1024,2245
|
|
20241018,154800,58987118,1024,1024,1024,1024,0
|
|
20241018,154700,58987118,1024,1024,1024,1024,0
|
|
20241018,154600,58987118,1024,1024,1024,1024,0
|
|
20241018,154500,58987118,1024,1024,1024,1024,0
|
|
20241018,154400,58987118,1024,1024,1024,1024,0
|
|
20241018,154300,58987118,1024,1024,1024,1024,0
|
|
20241018,154200,58987118,1024,1024,1024,1024,0
|
|
20241018,154100,58987118,1024,1024,1024,1024,0
|
|
20241018,154000,58987118,1024,1024,1024,1024,0
|
|
20241018,153900,58987118,1024,1024,1024,1024,0
|
|
20241018,153800,58987118,1024,1024,1024,1024,0
|
|
20241018,153700,58987118,1024,1024,1024,1024,0
|
|
20241018,153600,58987118,1024,1024,1024,1024,0
|
|
20241018,153500,58987118,1024,1024,1024,1024,0
|
|
20241018,153400,58987118,1024,1024,1024,1024,0
|
|
20241018,153300,58987118,1024,1024,1024,1024,0
|
|
20241018,153200,58987118,1024,1024,1024,1024,0
|
|
20241018,153100,58987118,1024,1024,1024,1024,0
|
|
20241018,153000,58987118,1024,1024,1024,1024,2245
|
|
20241018,152900,56688238,1019,1019,1019,1019,0
|
|
20241018,152800,56688238,1019,1019,1019,1019,0
|
|
20241018,152700,56688238,1019,1019,1019,1019,0
|
|
20241018,152600,56688238,1019,1019,1019,1019,0
|
|
20241018,152500,56688238,1019,1019,1019,1019,0
|
|
20241018,152400,56688238,1019,1019,1019,1019,0
|
|
20241018,152300,56688238,1019,1019,1019,1019,0
|
|
20241018,152200,56688238,1019,1019,1019,1019,0
|
|
20241018,152100,56688238,1019,1019,1019,1019,0
|
|
20241018,152000,56688238,1019,1019,1019,1019,0
|
|
20241018,151900,56688238,1019,1019,1019,1019,0
|
|
20241018,151800,56688238,1019,1018,1019,1018,517
|
|
20241018,151700,56161431,1019,1019,1019,1019,23
|
|
20241018,151600,56137994,1019,1019,1019,1019,0
|
|
20241018,151500,56137994,1019,1019,1019,1019,0
|
|
20241018,151400,56137994,1019,1019,1019,1019,300
|
|
20241018,151300,55832294,1018,1018,1018,1018,0
|
|
20241018,151200,55832294,1018,1018,1018,1018,0
|
|
20241018,151100,55832294,1018,1018,1018,1018,0
|
|
20241018,151000,55832294,1018,1018,1018,1018,5
|
|
20241018,150900,55827204,1019,1019,1019,1019,0
|
|
20241018,150800,55827204,1019,1019,1019,1019,510
|
|
20241018,150700,55307514,1019,1020,1020,1019,12
|
|
20241018,150600,55295279,1020,1020,1020,1020,4
|
|
20241018,150500,55291199,1020,1020,1020,1020,96
|
|
20241018,150400,55193279,1020,1020,1020,1020,5
|
|
20241018,150300,55188179,1023,1023,1023,1023,0
|
|
20241018,150200,55188179,1023,1023,1023,1023,28
|
|
20241018,150100,55159535,1019,1019,1019,1019,5
|
|
20241018,150000,55154440,1024,1024,1024,1024,150
|
|
20241018,145900,55000840,1019,1019,1019,1019,0
|
|
20241018,145800,55000840,1019,1019,1019,1019,5
|
|
20241018,145700,54995745,1019,1019,1019,1019,0
|
|
20241018,145600,54995745,1019,1019,1019,1019,0
|
|
20241018,145500,54995745,1019,1019,1019,1019,5
|
|
20241018,145400,54990650,1019,1019,1019,1019,0
|
|
20241018,145300,54990650,1019,1019,1019,1019,0
|
|
20241018,145200,54990650,1019,1019,1019,1019,5
|
|
20241018,145100,54985555,1019,1019,1019,1019,0
|
|
20241018,145000,54985555,1019,1019,1019,1019,0
|
|
20241018,144900,54985555,1019,1019,1019,1019,5
|
|
20241018,144800,54980460,1018,1018,1018,1018,0
|
|
20241018,144700,54980460,1018,1018,1018,1018,0
|
|
20241018,144600,54980460,1018,1018,1018,1018,5
|
|
20241018,144500,54975370,1018,1018,1018,1018,0
|
|
20241018,144400,54975370,1018,1018,1018,1018,0
|
|
20241018,144300,54975370,1018,1018,1018,1018,6
|
|
20241018,144200,54969262,1018,1018,1018,1018,0
|
|
20241018,144100,54969262,1018,1018,1018,1018,0
|
|
20241018,144000,54969262,1018,1018,1018,1018,5
|
|
20241018,143900,54964172,1018,1018,1018,1018,0
|
|
20241018,143800,54964172,1018,1018,1018,1018,0
|
|
20241018,143700,54964172,1018,1018,1018,1018,5
|
|
20241018,143600,54959082,1018,1018,1018,1018,0
|
|
20241018,143500,54959082,1018,1018,1018,1018,0
|
|
20241018,143400,54959082,1018,1018,1018,1018,6
|
|
20241018,143300,54952974,1024,1018,1024,1018,11
|
|
20241018,143200,54941716,1018,1018,1018,1018,0
|
|
20241018,143100,54941716,1018,1018,1018,1018,6
|
|
20241018,143000,54935608,1018,1018,1018,1018,0
|
|
20241018,142900,54935608,1018,1018,1018,1018,0
|
|
20241018,142800,54935608,1018,1018,1018,1018,6
|
|
20241018,142700,54929500,1018,1018,1018,1018,0
|
|
20241018,142600,54929500,1018,1018,1018,1018,0
|
|
20241018,142500,54929500,1018,1018,1018,1018,6
|
|
20241018,142400,54923392,1018,1018,1018,1018,0
|
|
20241018,142300,54923392,1018,1018,1018,1018,0
|
|
20241018,142200,54923392,1018,1018,1018,1018,6
|
|
20241018,142100,54917284,1017,1017,1017,1017,0
|
|
20241018,142000,54917284,1017,1017,1017,1017,0
|
|
20241018,141900,54917284,1017,1017,1017,1017,6
|
|
20241018,141800,54911182,1017,1017,1017,1017,0
|
|
20241018,141700,54911182,1017,1017,1017,1017,0
|
|
20241018,141600,54911182,1017,1017,1017,1017,6
|
|
20241018,141500,54905080,1017,1017,1017,1017,0
|
|
20241018,141400,54905080,1017,1017,1017,1017,0
|
|
20241018,141300,54905080,1017,1017,1017,1017,6
|
|
20241018,141200,54898978,1027,1027,1027,1027,0
|
|
20241018,141100,54898978,1027,1027,1027,1027,0
|
|
20241018,141000,54898978,1027,1027,1027,1027,0
|
|
20241018,140900,54898978,1027,1027,1027,1027,0
|
|
20241018,140800,54898978,1027,1027,1027,1027,0
|
|
20241018,140700,54898978,1027,1027,1027,1027,0
|
|
20241018,140600,54898978,1027,1027,1027,1027,0
|
|
20241018,140500,54898978,1027,1021,1027,1021,100
|
|
20241018,140400,54796632,1016,1016,1016,1016,0
|
|
20241018,140300,54796632,1016,1016,1016,1016,0
|
|
20241018,140200,54796632,1016,1016,1016,1016,0
|
|
20241018,140100,54796632,1016,1016,1016,1016,0
|
|
20241018,140000,54796632,1016,1016,1016,1016,0
|
|
20241018,135900,54796632,1016,1016,1016,1016,0
|
|
20241018,135800,54796632,1016,1016,1016,1016,0
|
|
20241018,135700,54796632,1016,1016,1016,1016,12
|
|
20241018,135600,54784440,1016,1016,1016,1016,8
|
|
20241018,135500,54776312,1016,1016,1016,1016,16
|
|
20241018,135400,54760056,1016,1016,1016,1016,0
|
|
20241018,135300,54760056,1016,1016,1016,1016,0
|
|
20241018,135200,54760056,1016,1016,1016,1016,0
|
|
20241018,135100,54760056,1016,1016,1016,1016,0
|
|
20241018,135000,54760056,1016,1016,1016,1016,12
|
|
20241018,134900,54747864,1016,1016,1016,1016,0
|
|
20241018,134800,54747864,1016,1016,1016,1016,0
|
|
20241018,134700,54747864,1016,1016,1016,1016,0
|
|
20241018,134600,54747864,1016,1016,1016,1016,0
|
|
20241018,134500,54747864,1016,1016,1016,1016,0
|
|
20241018,134400,54747864,1016,1016,1016,1016,0
|
|
20241018,134300,54747864,1016,1016,1016,1016,21
|
|
20241018,134200,54726528,1017,1017,1017,1017,0
|
|
20241018,134100,54726528,1017,1017,1017,1017,0
|
|
20241018,134000,54726528,1017,1017,1017,1017,0
|
|
20241018,133900,54726528,1017,1017,1017,1017,0
|
|
20241018,133800,54726528,1017,1017,1017,1017,0
|
|
20241018,133700,54726528,1017,1016,1017,1016,13
|
|
20241018,133600,54713316,1015,1015,1015,1015,12
|
|
20241018,133500,54701136,1017,1017,1017,1017,0
|
|
20241018,133400,54701136,1017,1017,1017,1017,2
|
|
20241018,133300,54699102,1015,1015,1015,1015,0
|
|
20241018,133200,54699102,1015,1015,1015,1015,0
|
|
20241018,133100,54699102,1015,1015,1015,1015,0
|
|
20241018,133000,54699102,1015,1015,1015,1015,0
|
|
20241018,132900,54699102,1015,1015,1015,1015,14
|
|
20241018,132800,54684892,1015,1015,1015,1015,0
|
|
20241018,132700,54684892,1015,1015,1015,1015,0
|
|
20241018,132600,54684892,1015,1015,1015,1015,0
|
|
20241018,132500,54684892,1015,1015,1015,1015,0
|
|
20241018,132400,54684892,1015,1015,1015,1015,0
|
|
20241018,132300,54684892,1015,1015,1015,1015,0
|
|
20241018,132200,54684892,1015,1015,1015,1015,12
|
|
20241018,132100,54672712,1015,1015,1015,1015,0
|
|
20241018,132000,54672712,1015,1015,1015,1015,0
|
|
20241018,131900,54672712,1015,1015,1015,1015,0
|
|
20241018,131800,54672712,1015,1015,1015,1015,0
|
|
20241018,131700,54672712,1015,1015,1015,1015,0
|
|
20241018,131600,54672712,1015,1015,1015,1015,0
|
|
20241018,131500,54672712,1015,1016,1016,1015,13
|
|
20241018,131400,54659509,1016,1016,1016,1016,0
|
|
20241018,131300,54659509,1016,1016,1016,1016,0
|
|
20241018,131200,54659509,1016,1016,1016,1016,0
|
|
20241018,131100,54659509,1016,1016,1016,1016,0
|
|
20241018,131000,54659509,1016,1016,1016,1016,0
|
|
20241018,130900,54659509,1016,1016,1016,1016,0
|
|
20241018,130800,54659509,1016,1017,1017,1016,54
|
|
20241018,130700,54604604,1017,1020,1020,1017,1400
|
|
20241018,130600,53180130,1020,1020,1020,1020,0
|
|
20241018,130500,53180130,1020,1020,1020,1020,0
|
|
20241018,130400,53180130,1020,1020,1020,1020,0
|
|
20241018,130300,53180130,1020,1020,1020,1020,0
|
|
20241018,130200,53180130,1020,1020,1020,1020,0
|
|
20241018,130100,53180130,1020,1020,1020,1020,13
|
|
20241018,130000,53166870,1020,1020,1020,1020,0
|
|
20241018,125900,53166870,1020,1020,1020,1020,0
|
|
20241018,125800,53166870,1020,1020,1020,1020,0
|
|
20241018,125700,53166870,1020,1020,1020,1020,0
|
|
20241018,125600,53166870,1020,1020,1020,1020,12
|
|
20241018,125500,53154630,1020,1020,1020,1020,0
|
|
20241018,125400,53154630,1020,1020,1020,1020,13
|
|
20241018,125300,53141370,1019,1019,1019,1019,0
|
|
20241018,125200,53141370,1019,1019,1019,1019,0
|
|
20241018,125100,53141370,1019,1019,1019,1019,8
|
|
20241018,125000,53133218,1022,1022,1022,1022,0
|
|
20241018,124900,53133218,1022,1022,1022,1022,0
|
|
20241018,124800,53133218,1022,1022,1022,1022,1
|
|
20241018,124700,53132196,1019,1020,1020,1019,13
|
|
20241018,124600,53118941,1019,1019,1019,1019,0
|
|
20241018,124500,53118941,1019,1019,1019,1019,0
|
|
20241018,124400,53118941,1019,1019,1019,1019,0
|
|
20241018,124300,53118941,1019,1019,1019,1019,0
|
|
20241018,124200,53118941,1019,1019,1019,1019,0
|
|
20241018,124100,53118941,1019,1020,1022,1019,32
|
|
20241018,124000,53086270,1022,1022,1022,1022,0
|
|
20241018,123900,53086270,1022,1022,1022,1022,0
|
|
20241018,123800,53086270,1022,1022,1022,1022,0
|
|
20241018,123700,53086270,1022,1022,1022,1022,0
|
|
20241018,123600,53086270,1022,1022,1022,1022,0
|
|
20241018,123500,53086270,1022,1022,1022,1022,0
|
|
20241018,123400,53086270,1022,1022,1022,1022,0
|
|
20241018,123300,53086270,1022,1022,1022,1022,1
|
|
20241018,123200,53085248,1024,1024,1024,1024,0
|
|
20241018,123100,53085248,1024,1024,1024,1024,0
|
|
20241018,123000,53085248,1024,1024,1024,1024,0
|
|
20241018,122900,53085248,1024,1024,1024,1024,0
|
|
20241018,122800,53085248,1024,1024,1024,1024,1
|
|
20241018,122700,53084224,1027,1027,1027,1027,0
|
|
20241018,122600,53084224,1027,1027,1027,1027,0
|
|
20241018,122500,53084224,1027,1027,1027,1027,0
|
|
20241018,122400,53084224,1027,1027,1027,1027,0
|
|
20241018,122300,53084224,1027,1027,1027,1027,0
|
|
20241018,122200,53084224,1027,1027,1027,1027,0
|
|
20241018,122100,53084224,1027,1027,1027,1027,0
|
|
20241018,122000,53084224,1027,1027,1027,1027,0
|
|
20241018,121900,53084224,1027,1027,1027,1027,0
|
|
20241018,121800,53084224,1027,1027,1027,1027,0
|
|
20241018,121700,53084224,1027,1027,1027,1027,0
|
|
20241018,121600,53084224,1027,1027,1027,1027,0
|
|
20241018,121500,53084224,1027,1027,1027,1027,0
|
|
20241018,121400,53084224,1027,1027,1027,1027,0
|
|
20241018,121300,53084224,1027,1026,1027,1026,10
|
|
20241018,121200,53073963,1022,1022,1022,1022,0
|
|
20241018,121100,53073963,1022,1022,1022,1022,0
|
|
20241018,121000,53073963,1022,1020,1022,1020,45
|
|
20241018,120900,53028034,1019,1019,1019,1019,0
|
|
20241018,120800,53028034,1019,1019,1019,1019,0
|
|
20241018,120700,53028034,1019,1019,1019,1019,0
|
|
20241018,120600,53028034,1019,1019,1019,1019,0
|
|
20241018,120500,53028034,1019,1019,1019,1019,0
|
|
20241018,120400,53028034,1019,1019,1019,1019,0
|
|
20241018,120300,53028034,1019,1019,1019,1019,0
|
|
20241018,120200,53028034,1019,1019,1019,1019,10
|
|
20241018,120100,53017844,1019,1019,1019,1019,0
|
|
20241018,120000,53017844,1019,1019,1019,1019,0
|
|
20241018,115900,53017844,1019,1019,1019,1019,0
|
|
20241018,115800,53017844,1019,1019,1019,1019,0
|
|
20241018,115700,53017844,1019,1019,1019,1019,0
|
|
20241018,115600,53017844,1019,1019,1019,1019,0
|
|
20241018,115500,53017844,1019,1019,1019,1019,0
|
|
20241018,115400,53017844,1019,1019,1019,1019,73
|
|
20241018,115300,52943457,1019,1019,1019,1019,0
|
|
20241018,115200,52943457,1019,1019,1019,1019,0
|
|
20241018,115100,52943457,1019,1019,1019,1019,0
|
|
20241018,115000,52943457,1019,1019,1019,1019,13
|
|
20241018,114900,52930210,1019,1019,1019,1019,0
|
|
20241018,114800,52930210,1019,1019,1019,1019,0
|
|
20241018,114700,52930210,1019,1019,1019,1019,0
|
|
20241018,114600,52930210,1019,1019,1019,1019,0
|
|
20241018,114500,52930210,1019,1019,1019,1019,0
|
|
20241018,114400,52930210,1019,1019,1019,1019,0
|
|
20241018,114300,52930210,1019,1019,1019,1019,0
|
|
20241018,114200,52930210,1019,1019,1019,1019,0
|
|
20241018,114100,52930210,1019,1018,1019,1018,47
|
|
20241018,114000,52882350,1019,1019,1019,1019,0
|
|
20241018,113900,52882350,1019,1019,1019,1019,0
|
|
20241018,113800,52882350,1019,1019,1019,1019,20
|
|
20241018,113700,52861970,1016,1016,1016,1016,0
|
|
20241018,113600,52861970,1016,1016,1016,1016,0
|
|
20241018,113500,52861970,1016,1016,1016,1016,0
|
|
20241018,113400,52861970,1016,1016,1016,1016,81
|
|
20241018,113300,52779674,1015,1015,1015,1015,0
|
|
20241018,113200,52779674,1015,1015,1015,1015,0
|
|
20241018,113100,52779674,1015,1015,1015,1015,0
|
|
20241018,113000,52779674,1015,1015,1015,1015,0
|
|
20241018,112900,52779674,1015,1015,1015,1015,0
|
|
20241018,112800,52779674,1015,1015,1015,1015,0
|
|
20241018,112700,52779674,1015,1015,1015,1015,0
|
|
20241018,112600,52779674,1015,1015,1015,1015,0
|
|
20241018,112500,52779674,1015,1014,1015,1014,4681
|
|
20241018,112400,48029959,1015,1015,1015,1015,98
|
|
20241018,112300,47930489,1015,1015,1015,1015,0
|
|
20241018,112200,47930489,1015,1015,1015,1014,337
|
|
20241018,112100,47588438,1014,1020,1020,1014,10708
|
|
20241018,112000,36713357,1025,1025,1025,1025,0
|
|
20241018,111900,36713357,1025,1025,1025,1025,0
|
|
20241018,111800,36713357,1025,1025,1025,1025,0
|
|
20241018,111700,36713357,1025,1025,1025,1025,0
|
|
20241018,111600,36713357,1025,1026,1026,1025,774
|
|
20241018,111500,35919473,1027,1027,1027,1027,0
|
|
20241018,111400,35919473,1027,1024,1027,1024,2134
|
|
20241018,111300,33729309,1024,1022,1024,1022,886
|
|
20241018,111200,32822587,1022,1022,1022,1020,55
|
|
20241018,111100,32766388,1021,1021,1021,1021,0
|
|
20241018,111000,32766388,1021,1021,1021,1021,0
|
|
20241018,110900,32766388,1021,1021,1021,1021,0
|
|
20241018,110800,32766388,1021,1021,1021,1021,7
|
|
20241018,110700,32759241,1021,1021,1021,1021,2
|
|
20241018,110600,32757199,1018,1018,1018,1018,0
|
|
20241018,110500,32757199,1018,1018,1018,1018,0
|
|
20241018,110400,32757199,1018,1018,1018,1018,0
|
|
20241018,110300,32757199,1018,1018,1018,1018,0
|
|
20241018,110200,32757199,1018,1018,1018,1018,0
|
|
20241018,110100,32757199,1018,1018,1018,1018,7
|
|
20241018,110000,32750073,1020,1020,1020,1020,0
|
|
20241018,105900,32750073,1020,1020,1020,1020,0
|
|
20241018,105800,32750073,1020,1020,1020,1020,0
|
|
20241018,105700,32750073,1020,1020,1020,1020,0
|
|
20241018,105600,32750073,1020,1020,1020,1020,0
|
|
20241018,105500,32750073,1020,1020,1020,1020,0
|
|
20241018,105400,32750073,1020,1019,1020,1019,20
|
|
20241018,105300,32729681,1020,1019,1020,1019,17
|
|
20241018,105200,32712349,1018,1018,1018,1018,0
|
|
20241018,105100,32712349,1018,1018,1018,1018,0
|
|
20241018,105000,32712349,1018,1018,1018,1018,0
|
|
20241018,104900,32712349,1018,1018,1018,1018,8
|
|
20241018,104800,32704205,1018,1018,1018,1018,0
|
|
20241018,104700,32704205,1018,1018,1018,1018,0
|
|
20241018,104600,32704205,1018,1018,1018,1018,133
|
|
20241018,104500,32568811,1018,1018,1018,1018,108
|
|
20241018,104400,32458867,1018,1018,1018,1018,142
|
|
20241018,104300,32314311,1018,1018,1018,1018,0
|
|
20241018,104200,32314311,1018,1018,1018,1018,0
|
|
20241018,104100,32314311,1018,1018,1018,1018,125
|
|
20241018,104000,32187061,1017,1017,1017,1017,50
|
|
20241018,103900,32136211,1010,1010,1010,1010,0
|
|
20241018,103800,32136211,1010,1010,1010,1010,0
|
|
20241018,103700,32136211,1010,1017,1017,1010,5000
|
|
20241018,103600,27079302,1018,1018,1018,1018,166
|
|
20241018,103500,26910314,1018,1018,1018,1018,0
|
|
20241018,103400,26910314,1018,1018,1018,1018,0
|
|
20241018,103300,26910314,1018,1018,1018,1018,0
|
|
20241018,103200,26910314,1018,1018,1018,1018,0
|
|
20241018,103100,26910314,1018,1018,1018,1018,0
|
|
20241018,103000,26910314,1018,1018,1018,1018,0
|
|
20241018,102900,26910314,1018,1018,1018,1018,0
|
|
20241018,102800,26910314,1018,1018,1018,1018,133
|
|
20241018,102700,26774920,1018,1018,1018,1018,0
|
|
20241018,102600,26774920,1018,1018,1018,1018,0
|
|
20241018,102500,26774920,1018,1020,1020,1018,1685
|
|
20241018,102400,25057634,1020,1020,1020,1020,0
|
|
20241018,102300,25057634,1020,1020,1020,1020,1
|
|
20241018,102200,25056614,1020,1020,1020,1020,0
|
|
20241018,102100,25056614,1020,1020,1020,1020,0
|
|
20241018,102000,25056614,1020,1020,1020,1020,0
|
|
20241018,101900,25056614,1020,1020,1020,1020,0
|
|
20241018,101800,25056614,1020,1020,1020,1020,8
|
|
20241018,101700,25048454,1020,1020,1020,1020,0
|
|
20241018,101600,25048454,1020,1020,1020,1020,0
|
|
20241018,101500,25048454,1020,1020,1020,1020,0
|
|
20241018,101400,25048454,1020,1020,1020,1020,2
|
|
20241018,101300,25046414,1019,1019,1019,1019,0
|
|
20241018,101200,25046414,1019,1019,1019,1019,0
|
|
20241018,101100,25046414,1019,1019,1019,1019,350
|
|
20241018,101000,24689764,1020,1020,1020,1020,7
|
|
20241018,100900,24682624,1020,1020,1020,1020,4
|
|
20241018,100800,24678544,1020,1020,1020,1020,0
|
|
20241018,100700,24678544,1020,1021,1021,1020,2447
|
|
20241018,100600,22182222,1024,1022,1024,1021,272
|
|
20241018,100500,21904376,1021,1021,1021,1021,0
|
|
20241018,100400,21904376,1021,1021,1021,1021,0
|
|
20241018,100300,21904376,1021,1024,1024,1021,52
|
|
20241018,100200,21851131,1024,1023,1024,1023,63
|
|
20241018,100100,21786681,1020,1020,1020,1020,0
|
|
20241018,100000,21786681,1020,1020,1020,1020,0
|
|
20241018,095900,21786681,1020,1020,1020,1020,0
|
|
20241018,095800,21786681,1020,1020,1020,1020,0
|
|
20241018,095700,21786681,1020,1020,1020,1020,164
|
|
20241018,095600,21619401,1023,1023,1023,1023,0
|
|
20241018,095500,21619401,1023,1023,1023,1023,0
|
|
20241018,095400,21619401,1023,1023,1023,1022,737
|
|
20241018,095300,20865530,1022,1021,1022,1021,364
|
|
20241018,095200,20493548,1020,1020,1020,1020,0
|
|
20241018,095100,20493548,1020,1020,1020,1020,8
|
|
20241018,095000,20485388,1020,1020,1020,1020,0
|
|
20241018,094900,20485388,1020,1020,1020,1020,0
|
|
20241018,094800,20485388,1020,1020,1020,1020,0
|
|
20241018,094700,20485388,1020,1020,1020,1020,0
|
|
20241018,094600,20485388,1020,1020,1020,1020,0
|
|
20241018,094500,20485388,1020,1020,1020,1020,0
|
|
20241018,094400,20485388,1020,1022,1022,1020,41
|
|
20241018,094300,20443488,1021,1020,1021,1020,77
|
|
20241018,094200,20364912,1014,1014,1014,1014,0
|
|
20241018,094100,20364912,1014,1014,1014,1014,213
|
|
20241018,094000,20148930,1017,1015,1017,1014,1216
|
|
20241018,093900,18912788,1015,1015,1015,1012,77
|
|
20241018,093800,18834648,1015,1019,1019,1015,1472
|
|
20241018,093700,17336776,1020,1020,1020,1020,40
|
|
20241018,093600,17295976,1019,1019,1019,1019,20
|
|
20241018,093500,17275596,1021,1021,1021,1021,96
|
|
20241018,093400,17177580,1021,1021,1021,1021,1
|
|
20241018,093300,17176559,1021,1021,1021,1021,34
|
|
20241018,093200,17141845,1021,1018,1021,1018,101
|
|
20241018,093100,17039024,1017,1017,1017,1017,0
|
|
20241018,093000,17039024,1017,1017,1017,1017,0
|
|
20241018,092900,17039024,1017,1017,1017,1017,0
|
|
20241018,092800,17039024,1017,1015,1017,1015,1660
|
|
20241018,092700,15352445,1015,1015,1015,1015,148
|
|
20241018,092600,15202225,1019,1020,1020,1019,152
|
|
20241018,092500,15047296,1020,1020,1020,1020,66
|
|
20241018,092400,14979976,1020,1026,1026,1020,576
|
|
20241018,092300,14389514,1028,1029,1029,1028,3876
|
|
20241018,092200,10402190,1031,1031,1031,1031,0
|
|
20241018,092100,10402190,1031,1031,1031,1031,3818
|
|
20241018,092000,6465832,1032,1032,1032,1032,0
|
|
20241018,091900,6465832,1032,1032,1032,1032,0
|
|
20241018,091800,6465832,1032,1032,1032,1032,0
|
|
20241018,091700,6465832,1032,1032,1032,1032,103
|
|
20241018,091600,6359536,1034,1034,1034,1034,200
|
|
20241018,091500,6152736,1031,1034,1034,1031,1885
|
|
20241018,091400,4206618,1034,1034,1034,1034,0
|
|
20241018,091300,4206618,1034,1034,1034,1034,0
|
|
20241018,091200,4206618,1034,1034,1034,1034,0
|
|
20241018,091100,4206618,1034,1034,1034,1034,0
|
|
20241018,091000,4206618,1034,1034,1034,1034,0
|
|
20241018,090900,4206618,1034,1034,1034,1034,0
|
|
20241018,090800,4206618,1034,1034,1034,1034,0
|
|
20241018,090700,4206618,1034,1034,1034,1034,178
|
|
20241018,090600,4022566,1038,1038,1038,1038,140
|
|
20241018,090500,3877246,1038,1038,1038,1038,0
|
|
20241018,090400,3877246,1038,1041,1041,1038,23
|
|
20241018,090300,3853317,1042,1042,1042,1042,10
|
|
20241018,090200,3842897,1042,1042,1042,1042,1050
|
|
20241018,090100,2748797,1042,1042,1042,1042,200
|
|
20241018,090000,2540397,1039,1072,1072,1039,2370
|