665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,200200,121153586,1346,1346,1346,1346,5002
|
|
20241023,200100,121153586,1346,1346,1346,1346,0
|
|
20241023,200000,121153586,1346,1346,1346,1346,0
|
|
20241023,195900,121153586,1346,1346,1346,1346,0
|
|
20241023,195800,121153586,1346,1346,1346,1346,0
|
|
20241023,195700,121153586,1346,1346,1346,1346,0
|
|
20241023,195600,121153586,1346,1346,1346,1346,0
|
|
20241023,195500,121153586,1346,1346,1346,1346,0
|
|
20241023,195400,121153586,1346,1346,1346,1346,0
|
|
20241023,195300,121153586,1346,1346,1346,1346,0
|
|
20241023,195200,121153586,1346,1346,1346,1346,0
|
|
20241023,195100,121153586,1346,1346,1346,1346,0
|
|
20241023,195000,121153586,1346,1346,1346,1346,0
|
|
20241023,194900,121153586,1346,1346,1346,1346,0
|
|
20241023,194800,121153586,1346,1346,1346,1346,0
|
|
20241023,194700,121153586,1346,1346,1346,1346,0
|
|
20241023,194600,121153586,1346,1346,1346,1346,0
|
|
20241023,194500,121153586,1346,1346,1346,1346,0
|
|
20241023,194400,121153586,1346,1346,1346,1346,0
|
|
20241023,194300,121153586,1346,1346,1346,1346,0
|
|
20241023,194200,121153586,1346,1346,1346,1346,0
|
|
20241023,194100,121153586,1346,1346,1346,1346,0
|
|
20241023,194000,121153586,1346,1346,1346,1346,0
|
|
20241023,193900,121153586,1346,1346,1346,1346,0
|
|
20241023,193800,121153586,1346,1346,1346,1346,0
|
|
20241023,193700,121153586,1346,1346,1346,1346,0
|
|
20241023,193600,121153586,1346,1346,1346,1346,0
|
|
20241023,193500,121153586,1346,1346,1346,1346,0
|
|
20241023,193400,121153586,1346,1346,1346,1346,0
|
|
20241023,193300,121153586,1346,1346,1346,1346,0
|
|
20241023,193200,121153586,1346,1346,1346,1346,5002
|
|
20241023,193100,121153586,1346,1346,1346,1346,0
|
|
20241023,193000,121153586,1346,1346,1346,1346,0
|
|
20241023,192900,121153586,1346,1346,1346,1346,0
|
|
20241023,192800,121153586,1346,1346,1346,1346,0
|
|
20241023,192700,121153586,1346,1346,1346,1346,0
|
|
20241023,192600,121153586,1346,1346,1346,1346,0
|
|
20241023,192500,121153586,1346,1346,1346,1346,0
|
|
20241023,192400,121153586,1346,1346,1346,1346,0
|
|
20241023,192300,121153586,1346,1346,1346,1346,0
|
|
20241023,192200,121153586,1346,1346,1346,1346,0
|
|
20241023,192100,121153586,1346,1346,1346,1346,0
|
|
20241023,192000,121153586,1346,1346,1346,1346,0
|
|
20241023,191900,121153586,1346,1346,1346,1346,0
|
|
20241023,191800,121153586,1346,1346,1346,1346,0
|
|
20241023,191700,121153586,1346,1346,1346,1346,0
|
|
20241023,191600,121153586,1346,1346,1346,1346,0
|
|
20241023,191500,121153586,1346,1346,1346,1346,0
|
|
20241023,191400,121153586,1346,1346,1346,1346,0
|
|
20241023,191300,121153586,1346,1346,1346,1346,0
|
|
20241023,191200,121153586,1346,1346,1346,1346,0
|
|
20241023,191100,121153586,1346,1346,1346,1346,0
|
|
20241023,191000,121153586,1346,1346,1346,1346,0
|
|
20241023,190900,121153586,1346,1346,1346,1346,0
|
|
20241023,190800,121153586,1346,1346,1346,1346,0
|
|
20241023,190700,121153586,1346,1346,1346,1346,0
|
|
20241023,190600,121153586,1346,1346,1346,1346,0
|
|
20241023,190500,121153586,1346,1346,1346,1346,0
|
|
20241023,190400,121153586,1346,1346,1346,1346,0
|
|
20241023,190300,121153586,1346,1346,1346,1346,0
|
|
20241023,190200,121153586,1346,1346,1346,1346,5002
|
|
20241023,190100,121153586,1346,1346,1346,1346,0
|
|
20241023,190000,121153586,1346,1346,1346,1346,0
|
|
20241023,185900,121153586,1346,1346,1346,1346,0
|
|
20241023,185800,121153586,1346,1346,1346,1346,0
|
|
20241023,185700,121153586,1346,1346,1346,1346,0
|
|
20241023,185600,121153586,1346,1346,1346,1346,0
|
|
20241023,185500,121153586,1346,1346,1346,1346,0
|
|
20241023,185400,121153586,1346,1346,1346,1346,0
|
|
20241023,185300,121153586,1346,1346,1346,1346,0
|
|
20241023,185200,121153586,1346,1346,1346,1346,0
|
|
20241023,185100,121153586,1346,1346,1346,1346,0
|
|
20241023,185000,121153586,1346,1346,1346,1346,0
|
|
20241023,184900,121153586,1346,1346,1346,1346,0
|
|
20241023,184800,121153586,1346,1346,1346,1346,0
|
|
20241023,184700,121153586,1346,1346,1346,1346,0
|
|
20241023,184600,121153586,1346,1346,1346,1346,0
|
|
20241023,184500,121153586,1346,1346,1346,1346,0
|
|
20241023,184400,121153586,1346,1346,1346,1346,0
|
|
20241023,184300,121153586,1346,1346,1346,1346,0
|
|
20241023,184200,121153586,1346,1346,1346,1346,0
|
|
20241023,184100,121153586,1346,1346,1346,1346,0
|
|
20241023,184000,121153586,1346,1346,1346,1346,0
|
|
20241023,183900,121153586,1346,1346,1346,1346,0
|
|
20241023,183800,121153586,1346,1346,1346,1346,0
|
|
20241023,183700,121153586,1346,1346,1346,1346,0
|
|
20241023,183600,121153586,1346,1346,1346,1346,0
|
|
20241023,183500,121153586,1346,1346,1346,1346,0
|
|
20241023,183400,121153586,1346,1346,1346,1346,0
|
|
20241023,183300,121153586,1346,1346,1346,1346,0
|
|
20241023,183200,121153586,1346,1346,1346,1346,5002
|
|
20241023,183100,121153586,1346,1346,1346,1346,0
|
|
20241023,183000,121153586,1346,1346,1346,1346,0
|
|
20241023,182900,121153586,1346,1346,1346,1346,0
|
|
20241023,182800,121153586,1346,1346,1346,1346,0
|
|
20241023,182700,121153586,1346,1346,1346,1346,0
|
|
20241023,182600,121153586,1346,1346,1346,1346,0
|
|
20241023,182500,121153586,1346,1346,1346,1346,0
|
|
20241023,182400,121153586,1346,1346,1346,1346,0
|
|
20241023,182300,121153586,1346,1346,1346,1346,0
|
|
20241023,182200,121153586,1346,1346,1346,1346,0
|
|
20241023,182100,121153586,1346,1346,1346,1346,0
|
|
20241023,182000,121153586,1346,1346,1346,1346,0
|
|
20241023,181900,121153586,1346,1346,1346,1346,0
|
|
20241023,181800,121153586,1346,1346,1346,1346,0
|
|
20241023,181700,121153586,1346,1346,1346,1346,0
|
|
20241023,181600,121153586,1346,1346,1346,1346,0
|
|
20241023,181500,121153586,1346,1346,1346,1346,0
|
|
20241023,181400,121153586,1346,1346,1346,1346,0
|
|
20241023,181300,121153586,1346,1346,1346,1346,0
|
|
20241023,181200,121153586,1346,1346,1346,1346,0
|
|
20241023,181100,121153586,1346,1346,1346,1346,0
|
|
20241023,181000,121153586,1346,1346,1346,1346,0
|
|
20241023,180900,121153586,1346,1346,1346,1346,0
|
|
20241023,180800,121153586,1346,1346,1346,1346,0
|
|
20241023,180700,121153586,1346,1346,1346,1346,0
|
|
20241023,180600,121153586,1346,1346,1346,1346,0
|
|
20241023,180500,121153586,1346,1346,1346,1346,0
|
|
20241023,180400,121153586,1346,1346,1346,1346,0
|
|
20241023,180300,121153586,1346,1346,1346,1346,0
|
|
20241023,180200,121153586,1346,1346,1346,1346,5002
|
|
20241023,180100,121153586,1346,1346,1346,1346,0
|
|
20241023,180000,121153586,1346,1346,1346,1346,0
|
|
20241023,175900,121153586,1346,1346,1346,1346,0
|
|
20241023,175800,121153586,1346,1346,1346,1346,0
|
|
20241023,175700,121153586,1346,1346,1346,1346,0
|
|
20241023,175600,121153586,1346,1346,1346,1346,0
|
|
20241023,175500,121153586,1346,1346,1346,1346,0
|
|
20241023,175400,121153586,1346,1346,1346,1346,0
|
|
20241023,175300,121153586,1346,1346,1346,1346,0
|
|
20241023,175200,121153586,1346,1346,1346,1346,0
|
|
20241023,175100,121153586,1346,1346,1346,1346,0
|
|
20241023,175000,121153586,1346,1346,1346,1346,0
|
|
20241023,174900,121153586,1346,1346,1346,1346,0
|
|
20241023,174800,121153586,1346,1346,1346,1346,0
|
|
20241023,174700,121153586,1346,1346,1346,1346,0
|
|
20241023,174600,121153586,1346,1346,1346,1346,0
|
|
20241023,174500,121153586,1346,1346,1346,1346,0
|
|
20241023,174400,121153586,1346,1346,1346,1346,0
|
|
20241023,174300,121153586,1346,1346,1346,1346,0
|
|
20241023,174200,121153586,1346,1346,1346,1346,0
|
|
20241023,174100,121153586,1346,1346,1346,1346,0
|
|
20241023,174000,121153586,1346,1346,1346,1346,0
|
|
20241023,173900,121153586,1346,1346,1346,1346,0
|
|
20241023,173800,121153586,1346,1346,1346,1346,0
|
|
20241023,173700,121153586,1346,1346,1346,1346,0
|
|
20241023,173600,121153586,1346,1346,1346,1346,0
|
|
20241023,173500,121153586,1346,1346,1346,1346,0
|
|
20241023,173400,121153586,1346,1346,1346,1346,0
|
|
20241023,173300,121153586,1346,1346,1346,1346,0
|
|
20241023,173200,121153586,1346,1346,1346,1346,5002
|
|
20241023,173100,121153586,1346,1346,1346,1346,0
|
|
20241023,173000,121153586,1346,1346,1346,1346,0
|
|
20241023,172900,121153586,1346,1346,1346,1346,0
|
|
20241023,172800,121153586,1346,1346,1346,1346,0
|
|
20241023,172700,121153586,1346,1346,1346,1346,0
|
|
20241023,172600,121153586,1346,1346,1346,1346,0
|
|
20241023,172500,121153586,1346,1346,1346,1346,0
|
|
20241023,172400,121153586,1346,1346,1346,1346,0
|
|
20241023,172300,121153586,1346,1346,1346,1346,0
|
|
20241023,172200,121153586,1346,1346,1346,1346,0
|
|
20241023,172100,121153586,1346,1346,1346,1346,0
|
|
20241023,172000,121153586,1346,1346,1346,1346,0
|
|
20241023,171900,121153586,1346,1346,1346,1346,0
|
|
20241023,171800,121153586,1346,1346,1346,1346,0
|
|
20241023,171700,121153586,1346,1346,1346,1346,0
|
|
20241023,171600,121153586,1346,1346,1346,1346,0
|
|
20241023,171500,121153586,1346,1346,1346,1346,0
|
|
20241023,171400,121153586,1346,1346,1346,1346,0
|
|
20241023,171300,121153586,1346,1346,1346,1346,0
|
|
20241023,171200,121153586,1346,1346,1346,1346,0
|
|
20241023,171100,121153586,1346,1346,1346,1346,0
|
|
20241023,171000,121153586,1346,1346,1346,1346,0
|
|
20241023,170900,121153586,1346,1346,1346,1346,0
|
|
20241023,170800,121153586,1346,1346,1346,1346,0
|
|
20241023,170700,121153586,1346,1346,1346,1346,0
|
|
20241023,170600,121153586,1346,1346,1346,1346,0
|
|
20241023,170500,121153586,1346,1346,1346,1346,0
|
|
20241023,170400,121153586,1346,1346,1346,1346,0
|
|
20241023,170300,121153586,1346,1346,1346,1346,0
|
|
20241023,170200,121153586,1346,1346,1346,1346,5002
|
|
20241023,170100,121153586,1346,1346,1346,1346,0
|
|
20241023,170000,121153586,1346,1346,1346,1346,0
|
|
20241023,165900,121153586,1346,1346,1346,1346,0
|
|
20241023,165800,121153586,1346,1346,1346,1346,0
|
|
20241023,165700,121153586,1346,1346,1346,1346,0
|
|
20241023,165600,121153586,1346,1346,1346,1346,0
|
|
20241023,165500,121153586,1346,1346,1346,1346,0
|
|
20241023,165400,121153586,1346,1346,1346,1346,0
|
|
20241023,165300,121153586,1346,1346,1346,1346,0
|
|
20241023,165200,121153586,1346,1346,1346,1346,0
|
|
20241023,165100,121153586,1346,1346,1346,1346,0
|
|
20241023,165000,121153586,1346,1346,1346,1346,0
|
|
20241023,164900,121153586,1346,1346,1346,1346,0
|
|
20241023,164800,121153586,1346,1346,1346,1346,0
|
|
20241023,164700,121153586,1346,1346,1346,1346,0
|
|
20241023,164600,121153586,1346,1346,1346,1346,0
|
|
20241023,164500,121153586,1346,1346,1346,1346,0
|
|
20241023,164400,121153586,1346,1346,1346,1346,0
|
|
20241023,164300,121153586,1346,1346,1346,1346,0
|
|
20241023,164200,121153586,1346,1346,1346,1346,0
|
|
20241023,164100,121153586,1346,1346,1346,1346,0
|
|
20241023,164000,121153586,1346,1346,1346,1346,0
|
|
20241023,163900,121153586,1346,1346,1346,1346,0
|
|
20241023,163800,121153586,1346,1346,1346,1346,0
|
|
20241023,163700,121153586,1346,1346,1346,1346,0
|
|
20241023,163600,121153586,1346,1346,1346,1346,0
|
|
20241023,163500,121153586,1346,1346,1346,1346,0
|
|
20241023,163400,121153586,1346,1346,1346,1346,0
|
|
20241023,163300,121153586,1346,1346,1346,1346,0
|
|
20241023,163200,121153586,1346,1346,1346,1346,5002
|
|
20241023,163100,121153586,1346,1346,1346,1346,0
|
|
20241023,163000,121153586,1346,1346,1346,1346,0
|
|
20241023,162900,121153586,1346,1346,1346,1346,0
|
|
20241023,162800,121153586,1346,1346,1346,1346,0
|
|
20241023,162700,121153586,1346,1346,1346,1346,0
|
|
20241023,162600,121153586,1346,1346,1346,1346,0
|
|
20241023,162500,121153586,1346,1346,1346,1346,0
|
|
20241023,162400,121153586,1346,1346,1346,1346,0
|
|
20241023,162300,121153586,1346,1346,1346,1346,0
|
|
20241023,162200,121153586,1346,1346,1346,1346,0
|
|
20241023,162100,121153586,1346,1346,1346,1346,0
|
|
20241023,162000,121153586,1346,1346,1346,1346,0
|
|
20241023,161900,121153586,1346,1346,1346,1346,0
|
|
20241023,161800,121153586,1346,1346,1346,1346,0
|
|
20241023,161700,121153586,1346,1346,1346,1346,0
|
|
20241023,161600,121153586,1346,1346,1346,1346,0
|
|
20241023,161500,121153586,1346,1346,1346,1346,0
|
|
20241023,161400,121153586,1346,1346,1346,1346,0
|
|
20241023,161300,121153586,1346,1346,1346,1346,0
|
|
20241023,161200,121153586,1346,1346,1346,1346,0
|
|
20241023,161100,121153586,1346,1346,1346,1346,0
|
|
20241023,161000,121153586,1346,1346,1346,1346,0
|
|
20241023,160900,121153586,1346,1346,1346,1346,0
|
|
20241023,160800,121153586,1346,1346,1346,1346,0
|
|
20241023,160700,121153586,1346,1346,1346,1346,0
|
|
20241023,160600,121153586,1346,1346,1346,1346,0
|
|
20241023,160500,121153586,1346,1346,1346,1346,0
|
|
20241023,160400,121153586,1346,1346,1346,1346,0
|
|
20241023,160300,121153586,1346,1346,1346,1346,0
|
|
20241023,160200,121153586,1346,1346,1346,1346,5002
|
|
20241023,160100,121153586,1346,1346,1346,1346,0
|
|
20241023,160000,121153586,1346,1346,1346,1346,0
|
|
20241023,155900,121153586,1346,1346,1346,1346,0
|
|
20241023,155800,121153586,1346,1346,1346,1346,0
|
|
20241023,155700,121153586,1346,1346,1346,1346,0
|
|
20241023,155600,121153586,1346,1346,1346,1346,0
|
|
20241023,155500,121153586,1346,1346,1346,1346,0
|
|
20241023,155400,121153586,1346,1346,1346,1346,0
|
|
20241023,155300,121153586,1346,1346,1346,1346,0
|
|
20241023,155200,121153586,1346,1346,1346,1346,0
|
|
20241023,155100,121153586,1346,1346,1346,1346,0
|
|
20241023,155000,121153586,1346,1346,1346,1346,0
|
|
20241023,154900,121153586,1346,1346,1346,1346,0
|
|
20241023,154800,121153586,1346,1346,1346,1346,0
|
|
20241023,154700,121153586,1346,1346,1346,1346,0
|
|
20241023,154600,121153586,1346,1346,1346,1346,0
|
|
20241023,154500,121153586,1346,1346,1346,1346,0
|
|
20241023,154400,121153586,1346,1346,1346,1346,0
|
|
20241023,154300,121153586,1346,1346,1346,1346,0
|
|
20241023,154200,121153586,1346,1346,1346,1346,0
|
|
20241023,154100,121153586,1346,1346,1346,1346,0
|
|
20241023,154000,121153586,1346,1346,1346,1346,0
|
|
20241023,153900,121153586,1346,1346,1346,1346,0
|
|
20241023,153800,121153586,1346,1346,1346,1346,0
|
|
20241023,153700,121153586,1346,1346,1346,1346,0
|
|
20241023,153600,121153586,1346,1346,1346,1346,0
|
|
20241023,153500,121153586,1346,1346,1346,1346,0
|
|
20241023,153400,121153586,1346,1346,1346,1346,0
|
|
20241023,153300,121153586,1346,1346,1346,1346,0
|
|
20241023,153200,121153586,1346,1346,1346,1346,5002
|
|
20241023,153100,121153586,1346,1346,1346,1346,0
|
|
20241023,153000,121153586,1346,1346,1346,1346,5002
|
|
20241023,152900,114420894,1330,1330,1330,1330,0
|
|
20241023,152800,114420894,1330,1330,1330,1330,0
|
|
20241023,152700,114420894,1330,1330,1330,1330,0
|
|
20241023,152600,114420894,1330,1330,1330,1330,0
|
|
20241023,152500,114420894,1330,1330,1330,1330,0
|
|
20241023,152400,114420894,1330,1330,1330,1330,0
|
|
20241023,152300,114420894,1330,1330,1330,1330,0
|
|
20241023,152200,114420894,1330,1330,1330,1330,0
|
|
20241023,152100,114420894,1330,1330,1330,1330,0
|
|
20241023,152000,114420894,1330,1330,1330,1330,0
|
|
20241023,151900,114420894,1330,1329,1330,1329,246
|
|
20241023,151800,114093760,1330,1330,1330,1330,202
|
|
20241023,151700,113825100,1329,1331,1331,1329,109
|
|
20241023,151600,113680134,1334,1334,1334,1334,100
|
|
20241023,151500,113546734,1335,1335,1335,1335,0
|
|
20241023,151400,113546734,1335,1335,1335,1335,0
|
|
20241023,151300,113546734,1335,1336,1336,1335,201
|
|
20241023,151200,113278298,1338,1338,1338,1338,101
|
|
20241023,151100,113143160,1338,1338,1338,1338,0
|
|
20241023,151000,113143160,1338,1338,1338,1338,199
|
|
20241023,150900,112876898,1340,1342,1342,1340,3032
|
|
20241023,150800,108808014,1345,1345,1345,1345,0
|
|
20241023,150700,108808014,1345,1345,1345,1344,100
|
|
20241023,150600,108673557,1346,1346,1346,1346,0
|
|
20241023,150500,108673557,1346,1346,1346,1346,0
|
|
20241023,150400,108673557,1346,1346,1346,1346,0
|
|
20241023,150300,108673557,1346,1346,1346,1346,0
|
|
20241023,150200,108673557,1346,1346,1346,1346,0
|
|
20241023,150100,108673557,1346,1348,1348,1346,6193
|
|
20241023,150000,100328032,1349,1349,1349,1349,0
|
|
20241023,145900,100328032,1349,1349,1349,1349,0
|
|
20241023,145800,100328032,1349,1349,1349,1349,0
|
|
20241023,145700,100328032,1349,1350,1350,1349,2061
|
|
20241023,145600,97547566,1349,1349,1353,1349,3050
|
|
20241023,145500,93432140,1348,1346,1348,1346,3
|
|
20241023,145400,93428100,1346,1345,1346,1345,15
|
|
20241023,145300,93407921,1350,1350,1350,1349,1344
|
|
20241023,145200,91593597,1350,1350,1350,1350,1500
|
|
20241023,145100,89568597,1350,1350,1350,1350,0
|
|
20241023,145000,89568597,1350,1350,1350,1350,2268
|
|
20241023,144900,86506797,1340,1333,1340,1333,7509
|
|
20241023,144800,76466403,1335,1331,1335,1331,4345
|
|
20241023,144700,70678758,1332,1332,1332,1332,0
|
|
20241023,144600,70678758,1332,1332,1332,1332,0
|
|
20241023,144500,70678758,1332,1332,1332,1332,0
|
|
20241023,144400,70678758,1332,1332,1332,1332,0
|
|
20241023,144300,70678758,1332,1332,1332,1332,0
|
|
20241023,144200,70678758,1332,1332,1332,1332,0
|
|
20241023,144100,70678758,1332,1332,1332,1332,0
|
|
20241023,144000,70678758,1332,1332,1332,1332,0
|
|
20241023,143900,70678758,1332,1332,1332,1332,10
|
|
20241023,143800,70665438,1332,1332,1332,1332,0
|
|
20241023,143700,70665438,1332,1332,1332,1332,0
|
|
20241023,143600,70665438,1332,1332,1332,1332,0
|
|
20241023,143500,70665438,1332,1332,1332,1332,0
|
|
20241023,143400,70665438,1332,1332,1332,1332,500
|
|
20241023,143300,69999438,1330,1329,1330,1329,3480
|
|
20241023,143200,65372736,1329,1329,1329,1329,80
|
|
20241023,143100,65266416,1329,1329,1329,1329,0
|
|
20241023,143000,65266416,1329,1329,1329,1329,20
|
|
20241023,142900,65239836,1329,1329,1329,1329,0
|
|
20241023,142800,65239836,1329,1329,1329,1329,0
|
|
20241023,142700,65239836,1329,1329,1329,1329,0
|
|
20241023,142600,65239836,1329,1329,1329,1329,0
|
|
20241023,142500,65239836,1329,1329,1329,1329,0
|
|
20241023,142400,65239836,1329,1329,1329,1329,0
|
|
20241023,142300,65239836,1329,1329,1329,1329,0
|
|
20241023,142200,65239836,1329,1329,1329,1329,0
|
|
20241023,142100,65239836,1329,1329,1329,1329,0
|
|
20241023,142000,65239836,1329,1329,1329,1329,0
|
|
20241023,141900,65239836,1329,1329,1329,1329,0
|
|
20241023,141800,65239836,1329,1329,1329,1329,0
|
|
20241023,141700,65239836,1329,1329,1329,1329,26
|
|
20241023,141600,65205282,1329,1329,1329,1329,30
|
|
20241023,141500,65165412,1329,1329,1329,1329,135
|
|
20241023,141400,64985997,1329,1329,1329,1329,2004
|
|
20241023,141300,62322681,1330,1330,1330,1330,0
|
|
20241023,141200,62322681,1330,1330,1330,1330,0
|
|
20241023,141100,62322681,1330,1330,1330,1330,0
|
|
20241023,141000,62322681,1330,1330,1330,1330,0
|
|
20241023,140900,62322681,1330,1330,1330,1330,0
|
|
20241023,140800,62322681,1330,1330,1330,1330,0
|
|
20241023,140700,62322681,1330,1330,1330,1330,0
|
|
20241023,140600,62322681,1330,1330,1330,1330,0
|
|
20241023,140500,62322681,1330,1330,1330,1330,3218
|
|
20241023,140400,58042741,1331,1331,1331,1331,0
|
|
20241023,140300,58042741,1331,1331,1331,1331,0
|
|
20241023,140200,58042741,1331,1331,1331,1331,0
|
|
20241023,140100,58042741,1331,1331,1331,1331,0
|
|
20241023,140000,58042741,1331,1331,1331,1331,0
|
|
20241023,135900,58042741,1331,1331,1331,1331,1000
|
|
20241023,135800,56711741,1331,1331,1331,1331,0
|
|
20241023,135700,56711741,1331,1331,1331,1331,0
|
|
20241023,135600,56711741,1331,1331,1331,1331,0
|
|
20241023,135500,56711741,1331,1331,1331,1331,0
|
|
20241023,135400,56711741,1331,1331,1331,1331,0
|
|
20241023,135300,56711741,1331,1331,1331,1331,0
|
|
20241023,135200,56711741,1331,1331,1331,1331,0
|
|
20241023,135100,56711741,1331,1331,1331,1331,1000
|
|
20241023,135000,55380741,1331,1331,1331,1331,200
|
|
20241023,134900,55114541,1331,1331,1331,1331,5
|
|
20241023,134800,55107886,1331,1331,1331,1331,128
|
|
20241023,134700,54937518,1332,1332,1332,1332,0
|
|
20241023,134600,54937518,1332,1332,1332,1332,114
|
|
20241023,134500,54785670,1333,1333,1333,1333,0
|
|
20241023,134400,54785670,1333,1333,1333,1333,0
|
|
20241023,134300,54785670,1333,1333,1333,1333,0
|
|
20241023,134200,54785670,1333,1333,1333,1333,0
|
|
20241023,134100,54785670,1333,1333,1333,1333,0
|
|
20241023,134000,54785670,1333,1333,1333,1333,0
|
|
20241023,133900,54785670,1333,1333,1333,1333,0
|
|
20241023,133800,54785670,1333,1333,1333,1333,0
|
|
20241023,133700,54785670,1333,1333,1333,1333,0
|
|
20241023,133600,54785670,1333,1333,1333,1333,0
|
|
20241023,133500,54785670,1333,1333,1333,1333,0
|
|
20241023,133400,54785670,1333,1333,1333,1333,0
|
|
20241023,133300,54785670,1333,1333,1333,1333,0
|
|
20241023,133200,54785670,1333,1333,1333,1333,0
|
|
20241023,133100,54785670,1333,1333,1333,1333,0
|
|
20241023,133000,54785670,1333,1333,1333,1333,0
|
|
20241023,132900,54785670,1333,1333,1333,1333,0
|
|
20241023,132800,54785670,1333,1333,1333,1333,0
|
|
20241023,132700,54785670,1333,1333,1333,1333,0
|
|
20241023,132600,54785670,1333,1333,1333,1333,0
|
|
20241023,132500,54785670,1333,1333,1333,1333,0
|
|
20241023,132400,54785670,1333,1333,1333,1333,31
|
|
20241023,132300,54744347,1333,1333,1333,1333,0
|
|
20241023,132200,54744347,1333,1333,1333,1333,0
|
|
20241023,132100,54744347,1333,1333,1333,1333,30
|
|
20241023,132000,54704357,1333,1333,1333,1333,0
|
|
20241023,131900,54704357,1333,1333,1333,1333,0
|
|
20241023,131800,54704357,1333,1333,1333,1333,0
|
|
20241023,131700,54704357,1333,1332,1333,1332,2
|
|
20241023,131600,54701692,1333,1333,1333,1333,0
|
|
20241023,131500,54701692,1333,1333,1333,1333,0
|
|
20241023,131400,54701692,1333,1333,1333,1333,0
|
|
20241023,131300,54701692,1333,1333,1333,1333,0
|
|
20241023,131200,54701692,1333,1333,1333,1333,0
|
|
20241023,131100,54701692,1333,1333,1333,1333,0
|
|
20241023,131000,54701692,1333,1333,1333,1333,0
|
|
20241023,130900,54701692,1333,1333,1333,1333,0
|
|
20241023,130800,54701692,1333,1333,1333,1333,0
|
|
20241023,130700,54701692,1333,1333,1333,1333,0
|
|
20241023,130600,54701692,1333,1333,1333,1333,0
|
|
20241023,130500,54701692,1333,1333,1333,1333,0
|
|
20241023,130400,54701692,1333,1333,1333,1333,120
|
|
20241023,130300,54541732,1333,1333,1333,1333,0
|
|
20241023,130200,54541732,1333,1333,1333,1333,0
|
|
20241023,130100,54541732,1333,1333,1333,1333,0
|
|
20241023,130000,54541732,1333,1333,1333,1333,0
|
|
20241023,125900,54541732,1333,1333,1333,1333,0
|
|
20241023,125800,54541732,1333,1333,1333,1333,0
|
|
20241023,125700,54541732,1333,1333,1333,1333,0
|
|
20241023,125600,54541732,1333,1333,1333,1333,1
|
|
20241023,125500,54540399,1332,1332,1332,1332,0
|
|
20241023,125400,54540399,1332,1332,1332,1332,0
|
|
20241023,125300,54540399,1332,1332,1332,1332,41
|
|
20241023,125200,54485787,1330,1330,1330,1330,0
|
|
20241023,125100,54485787,1330,1330,1330,1330,0
|
|
20241023,125000,54485787,1330,1330,1330,1330,39
|
|
20241023,124900,54433917,1332,1332,1332,1332,0
|
|
20241023,124800,54433917,1332,1332,1332,1332,0
|
|
20241023,124700,54433917,1332,1332,1332,1332,0
|
|
20241023,124600,54433917,1332,1332,1332,1332,0
|
|
20241023,124500,54433917,1332,1332,1332,1332,0
|
|
20241023,124400,54433917,1332,1335,1335,1332,5861
|
|
20241023,124300,46616628,1338,1338,1338,1338,0
|
|
20241023,124200,46616628,1338,1338,1338,1338,0
|
|
20241023,124100,46616628,1338,1338,1338,1338,39
|
|
20241023,124000,46564446,1338,1338,1338,1338,0
|
|
20241023,123900,46564446,1338,1338,1338,1338,0
|
|
20241023,123800,46564446,1338,1338,1338,1338,0
|
|
20241023,123700,46564446,1338,1338,1338,1338,0
|
|
20241023,123600,46564446,1338,1338,1338,1338,0
|
|
20241023,123500,46564446,1338,1338,1338,1338,0
|
|
20241023,123400,46564446,1338,1338,1338,1338,0
|
|
20241023,123300,46564446,1338,1338,1338,1338,0
|
|
20241023,123200,46564446,1338,1338,1338,1338,0
|
|
20241023,123100,46564446,1338,1338,1338,1338,0
|
|
20241023,123000,46564446,1338,1338,1338,1338,0
|
|
20241023,122900,46564446,1338,1338,1338,1338,0
|
|
20241023,122800,46564446,1338,1338,1338,1338,0
|
|
20241023,122700,46564446,1338,1338,1338,1338,0
|
|
20241023,122600,46564446,1338,1338,1338,1338,0
|
|
20241023,122500,46564446,1338,1338,1338,1338,0
|
|
20241023,122400,46564446,1338,1338,1338,1338,1
|
|
20241023,122300,46563108,1335,1336,1336,1335,2000
|
|
20241023,122200,43892595,1338,1338,1338,1338,0
|
|
20241023,122100,43892595,1338,1338,1338,1338,0
|
|
20241023,122000,43892595,1338,1338,1338,1338,0
|
|
20241023,121900,43892595,1338,1338,1338,1338,0
|
|
20241023,121800,43892595,1338,1338,1338,1338,0
|
|
20241023,121700,43892595,1338,1338,1338,1338,20
|
|
20241023,121600,43865835,1338,1338,1338,1338,20
|
|
20241023,121500,43839075,1338,1338,1338,1338,0
|
|
20241023,121400,43839075,1338,1338,1338,1338,0
|
|
20241023,121300,43839075,1338,1338,1338,1338,0
|
|
20241023,121200,43839075,1338,1338,1338,1338,0
|
|
20241023,121100,43839075,1338,1338,1338,1338,0
|
|
20241023,121000,43839075,1338,1338,1338,1338,0
|
|
20241023,120900,43839075,1338,1338,1338,1338,0
|
|
20241023,120800,43839075,1338,1338,1338,1338,0
|
|
20241023,120700,43839075,1338,1338,1338,1338,0
|
|
20241023,120600,43839075,1338,1338,1338,1338,0
|
|
20241023,120500,43839075,1338,1338,1338,1338,0
|
|
20241023,120400,43839075,1338,1338,1338,1338,0
|
|
20241023,120300,43839075,1338,1338,1338,1338,1
|
|
20241023,120200,43837737,1335,1335,1335,1335,0
|
|
20241023,120100,43837737,1335,1335,1335,1335,0
|
|
20241023,120000,43837737,1335,1335,1335,1335,0
|
|
20241023,115900,43837737,1335,1335,1335,1335,0
|
|
20241023,115800,43837737,1335,1335,1335,1335,0
|
|
20241023,115700,43837737,1335,1335,1335,1335,0
|
|
20241023,115600,43837737,1335,1335,1335,1335,0
|
|
20241023,115500,43837737,1335,1335,1335,1335,0
|
|
20241023,115400,43837737,1335,1335,1335,1335,0
|
|
20241023,115300,43837737,1335,1335,1335,1335,0
|
|
20241023,115200,43837737,1335,1335,1335,1335,0
|
|
20241023,115100,43837737,1335,1335,1335,1335,0
|
|
20241023,115000,43837737,1335,1335,1335,1335,0
|
|
20241023,114900,43837737,1335,1335,1335,1335,0
|
|
20241023,114800,43837737,1335,1335,1335,1335,0
|
|
20241023,114700,43837737,1335,1335,1335,1335,0
|
|
20241023,114600,43837737,1335,1335,1335,1335,0
|
|
20241023,114500,43837737,1335,1335,1335,1335,0
|
|
20241023,114400,43837737,1335,1335,1335,1335,0
|
|
20241023,114300,43837737,1335,1335,1335,1335,0
|
|
20241023,114200,43837737,1335,1335,1335,1335,0
|
|
20241023,114100,43837737,1335,1335,1335,1335,0
|
|
20241023,114000,43837737,1335,1335,1335,1335,0
|
|
20241023,113900,43837737,1335,1335,1335,1335,0
|
|
20241023,113800,43837737,1335,1335,1335,1335,0
|
|
20241023,113700,43837737,1335,1335,1335,1335,0
|
|
20241023,113600,43837737,1335,1335,1335,1335,0
|
|
20241023,113500,43837737,1335,1335,1335,1335,0
|
|
20241023,113400,43837737,1335,1335,1335,1335,0
|
|
20241023,113300,43837737,1335,1335,1335,1335,0
|
|
20241023,113200,43837737,1335,1335,1335,1335,0
|
|
20241023,113100,43837737,1335,1335,1335,1335,0
|
|
20241023,113000,43837737,1335,1335,1335,1335,1286
|
|
20241023,112900,42120927,1335,1335,1335,1335,0
|
|
20241023,112800,42120927,1335,1335,1335,1335,0
|
|
20241023,112700,42120927,1335,1335,1335,1335,0
|
|
20241023,112600,42120927,1335,1335,1335,1335,0
|
|
20241023,112500,42120927,1335,1335,1335,1335,0
|
|
20241023,112400,42120927,1335,1335,1335,1335,0
|
|
20241023,112300,42120927,1335,1335,1335,1335,0
|
|
20241023,112200,42120927,1335,1335,1335,1335,0
|
|
20241023,112100,42120927,1335,1335,1335,1335,0
|
|
20241023,112000,42120927,1335,1335,1335,1335,0
|
|
20241023,111900,42120927,1335,1335,1335,1335,0
|
|
20241023,111800,42120927,1335,1335,1335,1335,0
|
|
20241023,111700,42120927,1335,1335,1335,1335,0
|
|
20241023,111600,42120927,1335,1335,1335,1335,0
|
|
20241023,111500,42120927,1335,1335,1335,1335,0
|
|
20241023,111400,42120927,1335,1335,1335,1335,0
|
|
20241023,111300,42120927,1335,1335,1335,1335,0
|
|
20241023,111200,42120927,1335,1335,1335,1335,0
|
|
20241023,111100,42120927,1335,1335,1335,1335,0
|
|
20241023,111000,42120927,1335,1334,1335,1334,201
|
|
20241023,110900,41852792,1334,1334,1334,1334,0
|
|
20241023,110800,41852792,1334,1334,1334,1334,0
|
|
20241023,110700,41852792,1334,1334,1334,1334,0
|
|
20241023,110600,41852792,1334,1334,1334,1334,0
|
|
20241023,110500,41852792,1334,1335,1335,1334,13
|
|
20241023,110400,41835447,1336,1336,1336,1336,0
|
|
20241023,110300,41835447,1336,1336,1336,1336,0
|
|
20241023,110200,41835447,1336,1336,1336,1336,0
|
|
20241023,110100,41835447,1336,1336,1336,1336,0
|
|
20241023,110000,41835447,1336,1337,1337,1336,7409
|
|
20241023,105900,31934487,1340,1340,1340,1340,0
|
|
20241023,105800,31934487,1340,1340,1340,1340,0
|
|
20241023,105700,31934487,1340,1340,1340,1340,0
|
|
20241023,105600,31934487,1340,1340,1340,1340,0
|
|
20241023,105500,31934487,1340,1340,1340,1340,0
|
|
20241023,105400,31934487,1340,1340,1340,1340,0
|
|
20241023,105300,31934487,1340,1340,1340,1340,0
|
|
20241023,105200,31934487,1340,1340,1340,1340,149
|
|
20241023,105100,31734827,1340,1340,1340,1340,0
|
|
20241023,105000,31734827,1340,1340,1340,1340,0
|
|
20241023,104900,31734827,1340,1340,1340,1340,0
|
|
20241023,104800,31734827,1340,1340,1340,1340,0
|
|
20241023,104700,31734827,1340,1340,1340,1340,0
|
|
20241023,104600,31734827,1340,1340,1340,1340,0
|
|
20241023,104500,31734827,1340,1340,1340,1340,0
|
|
20241023,104400,31734827,1340,1340,1340,1340,0
|
|
20241023,104300,31734827,1340,1340,1340,1340,200
|
|
20241023,104200,31466827,1340,1340,1340,1340,0
|
|
20241023,104100,31466827,1340,1340,1340,1340,21
|
|
20241023,104000,31438687,1340,1340,1340,1340,27
|
|
20241023,103900,31402507,1337,1339,1339,1337,2250
|
|
20241023,103800,28393505,1341,1341,1341,1341,1197
|
|
20241023,103700,26788328,1340,1340,1340,1340,0
|
|
20241023,103600,26788328,1340,1340,1340,1340,0
|
|
20241023,103500,26788328,1340,1340,1340,1340,0
|
|
20241023,103400,26788328,1340,1340,1340,1340,0
|
|
20241023,103300,26788328,1340,1340,1340,1340,0
|
|
20241023,103200,26788328,1340,1340,1340,1340,0
|
|
20241023,103100,26788328,1340,1338,1340,1338,384
|
|
20241023,103000,26274055,1338,1338,1338,1338,70
|
|
20241023,102900,26180395,1338,1338,1338,1338,29
|
|
20241023,102800,26141593,1339,1339,1339,1339,1
|
|
20241023,102700,26140254,1339,1340,1340,1339,1500
|
|
20241023,102600,24131623,1343,1343,1343,1343,0
|
|
20241023,102500,24131623,1343,1343,1343,1343,0
|
|
20241023,102400,24131623,1343,1343,1343,1343,0
|
|
20241023,102300,24131623,1343,1343,1343,1343,0
|
|
20241023,102200,24131623,1343,1343,1343,1343,0
|
|
20241023,102100,24131623,1343,1343,1343,1343,0
|
|
20241023,102000,24131623,1343,1343,1343,1343,0
|
|
20241023,101900,24131623,1343,1345,1345,1343,2668
|
|
20241023,101800,20545840,1345,1345,1345,1345,0
|
|
20241023,101700,20545840,1345,1349,1349,1345,119
|
|
20241023,101600,20385374,1349,1349,1349,1349,0
|
|
20241023,101500,20385374,1349,1349,1349,1349,0
|
|
20241023,101400,20385374,1349,1349,1349,1349,0
|
|
20241023,101300,20385374,1349,1349,1349,1349,0
|
|
20241023,101200,20385374,1349,1349,1349,1349,0
|
|
20241023,101100,20385374,1349,1349,1349,1349,0
|
|
20241023,101000,20385374,1349,1349,1349,1349,86
|
|
20241023,100900,20269360,1349,1349,1349,1349,10
|
|
20241023,100800,20255870,1349,1349,1349,1349,0
|
|
20241023,100700,20255870,1349,1349,1349,1349,0
|
|
20241023,100600,20255870,1349,1348,1349,1348,130
|
|
20241023,100500,20080620,1348,1348,1348,1348,0
|
|
20241023,100400,20080620,1348,1348,1348,1348,0
|
|
20241023,100300,20080620,1348,1348,1348,1348,0
|
|
20241023,100200,20080620,1348,1348,1348,1348,0
|
|
20241023,100100,20080620,1348,1348,1348,1348,5
|
|
20241023,100000,20073880,1349,1349,1349,1349,0
|
|
20241023,095900,20073880,1349,1350,1350,1349,1691
|
|
20241023,095800,17792596,1353,1353,1353,1353,0
|
|
20241023,095700,17792596,1353,1353,1353,1353,0
|
|
20241023,095600,17792596,1353,1353,1353,1353,0
|
|
20241023,095500,17792596,1353,1353,1353,1353,60
|
|
20241023,095400,17711416,1353,1353,1353,1353,0
|
|
20241023,095300,17711416,1353,1353,1353,1353,0
|
|
20241023,095200,17711416,1353,1353,1353,1353,0
|
|
20241023,095100,17711416,1353,1353,1353,1353,0
|
|
20241023,095000,17711416,1353,1353,1353,1353,0
|
|
20241023,094900,17711416,1353,1353,1353,1353,0
|
|
20241023,094800,17711416,1353,1353,1353,1353,0
|
|
20241023,094700,17711416,1353,1353,1353,1353,0
|
|
20241023,094600,17711416,1353,1353,1353,1353,0
|
|
20241023,094500,17711416,1353,1347,1353,1347,3
|
|
20241023,094400,17707368,1353,1353,1353,1353,1
|
|
20241023,094300,17706015,1346,1346,1346,1346,67
|
|
20241023,094200,17615833,1346,1346,1346,1346,0
|
|
20241023,094100,17615833,1346,1346,1346,1346,3
|
|
20241023,094000,17611795,1340,1340,1342,1340,3962
|
|
20241023,093900,12302511,1340,1339,1340,1339,3000
|
|
20241023,093800,8284002,1339,1339,1339,1339,20
|
|
20241023,093700,8257222,1339,1339,1339,1339,0
|
|
20241023,093600,8257222,1339,1339,1339,1339,0
|
|
20241023,093500,8257222,1339,1343,1343,1339,5053
|
|
20241023,093400,1477590,1346,1346,1346,1346,0
|
|
20241023,093300,1477590,1346,1346,1346,1346,0
|
|
20241023,093200,1477590,1346,1346,1346,1346,0
|
|
20241023,093100,1477590,1346,1346,1346,1346,1
|
|
20241023,093000,1476244,1343,1343,1343,1343,0
|
|
20241023,092900,1476244,1343,1343,1343,1343,0
|
|
20241023,092800,1476244,1343,1343,1343,1343,99
|
|
20241023,092700,1343287,1346,1346,1346,1346,0
|
|
20241023,092600,1343287,1346,1346,1346,1346,0
|
|
20241023,092500,1343287,1346,1346,1346,1346,0
|
|
20241023,092400,1343287,1346,1346,1346,1346,0
|
|
20241023,092300,1343287,1346,1346,1346,1346,0
|
|
20241023,092200,1343287,1346,1346,1346,1346,0
|
|
20241023,092100,1343287,1346,1346,1346,1346,0
|
|
20241023,092000,1343287,1346,1346,1346,1346,1
|
|
20241023,091900,1341941,1342,1342,1342,1342,0
|
|
20241023,091800,1341941,1342,1342,1342,1342,0
|
|
20241023,091700,1341941,1342,1342,1342,1342,0
|
|
20241023,091600,1341941,1342,1342,1342,1342,0
|
|
20241023,091500,1341941,1342,1342,1342,1342,0
|
|
20241023,091400,1341941,1342,1342,1342,1342,0
|
|
20241023,091300,1341941,1342,1342,1342,1342,0
|
|
20241023,091200,1341941,1342,1342,1342,1342,0
|
|
20241023,091100,1341941,1342,1342,1342,1342,0
|
|
20241023,091000,1341941,1342,1342,1342,1342,0
|
|
20241023,090900,1341941,1342,1343,1343,1342,100
|
|
20241023,090800,1207693,1343,1343,1343,1343,0
|
|
20241023,090700,1207693,1343,1343,1343,1343,0
|
|
20241023,090600,1207693,1343,1343,1343,1343,0
|
|
20241023,090500,1207693,1343,1343,1343,1343,0
|
|
20241023,090400,1207693,1343,1343,1343,1343,0
|
|
20241023,090300,1207693,1343,1343,1343,1343,0
|
|
20241023,090200,1207693,1343,1343,1343,1343,0
|
|
20241023,090100,1207693,1343,1343,1343,1343,200
|
|
20241023,090000,939093,1346,1343,1346,1343,699
|