584 lines
33 KiB
CSV
584 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184100,5665430000,635000,635000,635000,635000,84
|
|
20241024,184000,5665430000,635000,635000,635000,635000,0
|
|
20241024,183900,5665430000,635000,635000,635000,635000,0
|
|
20241024,183800,5665430000,635000,635000,635000,635000,0
|
|
20241024,183700,5665430000,635000,635000,635000,635000,0
|
|
20241024,183600,5665430000,635000,635000,635000,635000,0
|
|
20241024,183500,5665430000,635000,635000,635000,635000,0
|
|
20241024,183400,5665430000,635000,635000,635000,635000,0
|
|
20241024,183300,5665430000,635000,635000,635000,635000,0
|
|
20241024,183200,5665430000,635000,635000,635000,635000,0
|
|
20241024,183100,5665430000,635000,635000,635000,635000,0
|
|
20241024,183000,5665430000,635000,635000,635000,635000,0
|
|
20241024,182900,5665430000,635000,635000,635000,635000,0
|
|
20241024,182800,5665430000,635000,635000,635000,635000,0
|
|
20241024,182700,5665430000,635000,635000,635000,635000,0
|
|
20241024,182600,5665430000,635000,635000,635000,635000,0
|
|
20241024,182500,5665430000,635000,635000,635000,635000,0
|
|
20241024,182400,5665430000,635000,635000,635000,635000,0
|
|
20241024,182300,5665430000,635000,635000,635000,635000,0
|
|
20241024,182200,5665430000,635000,635000,635000,635000,0
|
|
20241024,182100,5665430000,635000,635000,635000,635000,0
|
|
20241024,182000,5665430000,635000,635000,635000,635000,0
|
|
20241024,181900,5665430000,635000,635000,635000,635000,0
|
|
20241024,181800,5665430000,635000,635000,635000,635000,0
|
|
20241024,181700,5665430000,635000,635000,635000,635000,0
|
|
20241024,181600,5665430000,635000,635000,635000,635000,0
|
|
20241024,181500,5665430000,635000,635000,635000,635000,0
|
|
20241024,181400,5665430000,635000,635000,635000,635000,0
|
|
20241024,181300,5665430000,635000,635000,635000,635000,0
|
|
20241024,181200,5665430000,635000,635000,635000,635000,0
|
|
20241024,181100,5665430000,635000,635000,635000,635000,84
|
|
20241024,181000,5665430000,635000,635000,635000,635000,0
|
|
20241024,180900,5665430000,635000,635000,635000,635000,0
|
|
20241024,180800,5665430000,635000,635000,635000,635000,0
|
|
20241024,180700,5665430000,635000,635000,635000,635000,0
|
|
20241024,180600,5665430000,635000,635000,635000,635000,0
|
|
20241024,180500,5665430000,635000,635000,635000,635000,0
|
|
20241024,180400,5665430000,635000,635000,635000,635000,0
|
|
20241024,180300,5665430000,635000,635000,635000,635000,0
|
|
20241024,180200,5665430000,635000,635000,635000,635000,0
|
|
20241024,180100,5665430000,635000,635000,635000,635000,0
|
|
20241024,180000,5665430000,635000,635000,635000,635000,0
|
|
20241024,175900,5665430000,635000,635000,635000,635000,0
|
|
20241024,175800,5665430000,635000,635000,635000,635000,0
|
|
20241024,175700,5665430000,635000,635000,635000,635000,0
|
|
20241024,175600,5665430000,635000,635000,635000,635000,0
|
|
20241024,175500,5665430000,635000,635000,635000,635000,0
|
|
20241024,175400,5665430000,635000,635000,635000,635000,0
|
|
20241024,175300,5665430000,635000,635000,635000,635000,0
|
|
20241024,175200,5665430000,635000,635000,635000,635000,0
|
|
20241024,175100,5665430000,635000,635000,635000,635000,0
|
|
20241024,175000,5665430000,635000,635000,635000,635000,0
|
|
20241024,174900,5665430000,635000,635000,635000,635000,0
|
|
20241024,174800,5665430000,635000,635000,635000,635000,0
|
|
20241024,174700,5665430000,635000,635000,635000,635000,0
|
|
20241024,174600,5665430000,635000,635000,635000,635000,0
|
|
20241024,174500,5665430000,635000,635000,635000,635000,0
|
|
20241024,174400,5665430000,635000,635000,635000,635000,0
|
|
20241024,174300,5665430000,635000,635000,635000,635000,0
|
|
20241024,174200,5665430000,635000,635000,635000,635000,0
|
|
20241024,174100,5665430000,635000,635000,635000,635000,84
|
|
20241024,174000,5665430000,635000,635000,635000,635000,0
|
|
20241024,173900,5665430000,635000,635000,635000,635000,0
|
|
20241024,173800,5665430000,635000,635000,635000,635000,0
|
|
20241024,173700,5665430000,635000,635000,635000,635000,0
|
|
20241024,173600,5665430000,635000,635000,635000,635000,0
|
|
20241024,173500,5665430000,635000,635000,635000,635000,0
|
|
20241024,173400,5665430000,635000,635000,635000,635000,0
|
|
20241024,173300,5665430000,635000,635000,635000,635000,0
|
|
20241024,173200,5665430000,635000,635000,635000,635000,0
|
|
20241024,173100,5665430000,635000,635000,635000,635000,0
|
|
20241024,173000,5665430000,635000,635000,635000,635000,0
|
|
20241024,172900,5665430000,635000,635000,635000,635000,0
|
|
20241024,172800,5665430000,635000,635000,635000,635000,0
|
|
20241024,172700,5665430000,635000,635000,635000,635000,0
|
|
20241024,172600,5665430000,635000,635000,635000,635000,0
|
|
20241024,172500,5665430000,635000,635000,635000,635000,0
|
|
20241024,172400,5665430000,635000,635000,635000,635000,0
|
|
20241024,172300,5665430000,635000,635000,635000,635000,0
|
|
20241024,172200,5665430000,635000,635000,635000,635000,0
|
|
20241024,172100,5665430000,635000,635000,635000,635000,0
|
|
20241024,172000,5665430000,635000,635000,635000,635000,0
|
|
20241024,171900,5665430000,635000,635000,635000,635000,0
|
|
20241024,171800,5665430000,635000,635000,635000,635000,0
|
|
20241024,171700,5665430000,635000,635000,635000,635000,0
|
|
20241024,171600,5665430000,635000,635000,635000,635000,0
|
|
20241024,171500,5665430000,635000,635000,635000,635000,0
|
|
20241024,171400,5665430000,635000,635000,635000,635000,0
|
|
20241024,171300,5665430000,635000,635000,635000,635000,0
|
|
20241024,171200,5665430000,635000,635000,635000,635000,0
|
|
20241024,171100,5665430000,635000,635000,635000,635000,84
|
|
20241024,171000,5665430000,635000,635000,635000,635000,0
|
|
20241024,170900,5665430000,635000,635000,635000,635000,0
|
|
20241024,170800,5665430000,635000,635000,635000,635000,0
|
|
20241024,170700,5665430000,635000,635000,635000,635000,0
|
|
20241024,170600,5665430000,635000,635000,635000,635000,0
|
|
20241024,170500,5665430000,635000,635000,635000,635000,0
|
|
20241024,170400,5665430000,635000,635000,635000,635000,0
|
|
20241024,170300,5665430000,635000,635000,635000,635000,0
|
|
20241024,170200,5665430000,635000,635000,635000,635000,0
|
|
20241024,170100,5665430000,635000,635000,635000,635000,0
|
|
20241024,170000,5665430000,635000,635000,635000,635000,0
|
|
20241024,165900,5665430000,635000,635000,635000,635000,0
|
|
20241024,165800,5665430000,635000,635000,635000,635000,0
|
|
20241024,165700,5665430000,635000,635000,635000,635000,0
|
|
20241024,165600,5665430000,635000,635000,635000,635000,0
|
|
20241024,165500,5665430000,635000,635000,635000,635000,0
|
|
20241024,165400,5665430000,635000,635000,635000,635000,0
|
|
20241024,165300,5665430000,635000,635000,635000,635000,0
|
|
20241024,165200,5665430000,635000,635000,635000,635000,0
|
|
20241024,165100,5665430000,635000,635000,635000,635000,0
|
|
20241024,165000,5665430000,635000,635000,635000,635000,0
|
|
20241024,164900,5665430000,635000,635000,635000,635000,0
|
|
20241024,164800,5665430000,635000,635000,635000,635000,0
|
|
20241024,164700,5665430000,635000,635000,635000,635000,0
|
|
20241024,164600,5665430000,635000,635000,635000,635000,0
|
|
20241024,164500,5665430000,635000,635000,635000,635000,0
|
|
20241024,164400,5665430000,635000,635000,635000,635000,0
|
|
20241024,164300,5665430000,635000,635000,635000,635000,0
|
|
20241024,164200,5665430000,635000,635000,635000,635000,0
|
|
20241024,164100,5665430000,635000,635000,635000,635000,84
|
|
20241024,164000,5665430000,635000,635000,635000,635000,0
|
|
20241024,163900,5665430000,635000,635000,635000,635000,0
|
|
20241024,163800,5665430000,635000,635000,635000,635000,0
|
|
20241024,163700,5665430000,635000,635000,635000,635000,0
|
|
20241024,163600,5665430000,635000,635000,635000,635000,0
|
|
20241024,163500,5665430000,635000,635000,635000,635000,0
|
|
20241024,163400,5665430000,635000,635000,635000,635000,0
|
|
20241024,163300,5665430000,635000,635000,635000,635000,0
|
|
20241024,163200,5665430000,635000,635000,635000,635000,0
|
|
20241024,163100,5665430000,635000,635000,635000,635000,0
|
|
20241024,163000,5665430000,635000,635000,635000,635000,0
|
|
20241024,162900,5665430000,635000,635000,635000,635000,0
|
|
20241024,162800,5665430000,635000,635000,635000,635000,0
|
|
20241024,162700,5665430000,635000,635000,635000,635000,0
|
|
20241024,162600,5665430000,635000,635000,635000,635000,0
|
|
20241024,162500,5665430000,635000,635000,635000,635000,0
|
|
20241024,162400,5665430000,635000,635000,635000,635000,0
|
|
20241024,162300,5665430000,635000,635000,635000,635000,0
|
|
20241024,162200,5665430000,635000,635000,635000,635000,0
|
|
20241024,162100,5665430000,635000,635000,635000,635000,0
|
|
20241024,162000,5665430000,635000,635000,635000,635000,0
|
|
20241024,161900,5665430000,635000,635000,635000,635000,0
|
|
20241024,161800,5665430000,635000,635000,635000,635000,0
|
|
20241024,161700,5665430000,635000,635000,635000,635000,0
|
|
20241024,161600,5665430000,635000,635000,635000,635000,0
|
|
20241024,161500,5665430000,635000,635000,635000,635000,0
|
|
20241024,161400,5665430000,635000,635000,635000,635000,0
|
|
20241024,161300,5665430000,635000,635000,635000,635000,0
|
|
20241024,161200,5665430000,635000,635000,635000,635000,0
|
|
20241024,161100,5665430000,635000,635000,635000,635000,84
|
|
20241024,161000,5665430000,635000,635000,635000,635000,0
|
|
20241024,160900,5665430000,635000,635000,635000,635000,0
|
|
20241024,160800,5665430000,635000,635000,635000,635000,0
|
|
20241024,160700,5665430000,635000,635000,635000,635000,0
|
|
20241024,160600,5665430000,635000,635000,635000,635000,0
|
|
20241024,160500,5665430000,635000,635000,635000,635000,0
|
|
20241024,160400,5665430000,635000,635000,635000,635000,0
|
|
20241024,160300,5665430000,635000,635000,635000,635000,0
|
|
20241024,160200,5665430000,635000,635000,635000,635000,0
|
|
20241024,160100,5665430000,635000,635000,635000,635000,0
|
|
20241024,160000,5665430000,635000,635000,635000,635000,0
|
|
20241024,155900,5665430000,635000,635000,635000,635000,0
|
|
20241024,155800,5665430000,635000,635000,635000,635000,0
|
|
20241024,155700,5665430000,635000,635000,635000,635000,0
|
|
20241024,155600,5665430000,635000,635000,635000,635000,0
|
|
20241024,155500,5665430000,635000,635000,635000,635000,0
|
|
20241024,155400,5665430000,635000,635000,635000,635000,0
|
|
20241024,155300,5665430000,635000,635000,635000,635000,0
|
|
20241024,155200,5665430000,635000,635000,635000,635000,0
|
|
20241024,155100,5665430000,635000,635000,635000,635000,0
|
|
20241024,155000,5665430000,635000,635000,635000,635000,0
|
|
20241024,154900,5665430000,635000,635000,635000,635000,0
|
|
20241024,154800,5665430000,635000,635000,635000,635000,0
|
|
20241024,154700,5665430000,635000,635000,635000,635000,0
|
|
20241024,154600,5665430000,635000,635000,635000,635000,0
|
|
20241024,154500,5665430000,635000,635000,635000,635000,0
|
|
20241024,154400,5665430000,635000,635000,635000,635000,0
|
|
20241024,154300,5665430000,635000,635000,635000,635000,0
|
|
20241024,154200,5665430000,635000,635000,635000,635000,0
|
|
20241024,154100,5665430000,635000,635000,635000,635000,84
|
|
20241024,154000,5665430000,635000,635000,635000,635000,0
|
|
20241024,153900,5665430000,635000,635000,635000,635000,0
|
|
20241024,153800,5665430000,635000,635000,635000,635000,0
|
|
20241024,153700,5665430000,635000,635000,635000,635000,0
|
|
20241024,153600,5665430000,635000,635000,635000,635000,0
|
|
20241024,153500,5665430000,635000,635000,635000,635000,0
|
|
20241024,153400,5665430000,635000,635000,635000,635000,0
|
|
20241024,153300,5665430000,635000,635000,635000,635000,0
|
|
20241024,153200,5665430000,635000,635000,635000,635000,0
|
|
20241024,153100,5665430000,635000,635000,635000,635000,0
|
|
20241024,153000,5665430000,635000,635000,635000,635000,84
|
|
20241024,152900,5612090000,640000,640000,640000,640000,0
|
|
20241024,152800,5612090000,640000,640000,640000,640000,0
|
|
20241024,152700,5612090000,640000,640000,640000,640000,0
|
|
20241024,152600,5612090000,640000,640000,640000,640000,0
|
|
20241024,152500,5612090000,640000,640000,640000,640000,0
|
|
20241024,152400,5612090000,640000,640000,640000,640000,0
|
|
20241024,152300,5612090000,640000,640000,640000,640000,0
|
|
20241024,152200,5612090000,640000,640000,640000,640000,0
|
|
20241024,152100,5612090000,640000,640000,640000,640000,0
|
|
20241024,152000,5612090000,640000,640000,640000,640000,0
|
|
20241024,151900,5612090000,640000,639000,641000,635000,12
|
|
20241024,151800,5604438000,639000,640000,640000,638000,19
|
|
20241024,151700,5592291000,640000,640000,640000,640000,5
|
|
20241024,151600,5589091000,638000,639000,641000,638000,51
|
|
20241024,151500,5556437000,639000,639000,639000,639000,1
|
|
20241024,151400,5555798000,637000,637000,643000,637000,25
|
|
20241024,151300,5539837000,637000,644000,645000,630000,245
|
|
20241024,151200,5384245000,644000,644000,645000,644000,116
|
|
20241024,151100,5309437000,645000,645000,645000,645000,31
|
|
20241024,151000,5289442000,644000,643000,644000,643000,41
|
|
20241024,150900,5263042000,643000,643000,644000,643000,43
|
|
20241024,150800,5235363000,642000,641000,642000,641000,38
|
|
20241024,150700,5210977000,642000,642000,642000,642000,17
|
|
20241024,150600,5200063000,642000,642000,642000,642000,0
|
|
20241024,150500,5200063000,642000,642000,642000,642000,9
|
|
20241024,150400,5194285000,643000,643000,643000,643000,10
|
|
20241024,150300,5187855000,643000,642000,643000,642000,15
|
|
20241024,150200,5178214000,643000,643000,643000,643000,7
|
|
20241024,150100,5173713000,642000,643000,643000,642000,4
|
|
20241024,150000,5171142000,642000,644000,644000,642000,115
|
|
20241024,145900,5097156000,644000,643000,644000,643000,9
|
|
20241024,145800,5091368000,643000,644000,644000,643000,9
|
|
20241024,145700,5085578000,644000,644000,644000,644000,8
|
|
20241024,145600,5080426000,644000,644000,644000,644000,51
|
|
20241024,145500,5047582000,644000,642000,644000,642000,265
|
|
20241024,145400,4877033000,642000,639000,642000,639000,633
|
|
20241024,145300,4471624000,639000,639000,639000,639000,88
|
|
20241024,145200,4415392000,639000,638000,639000,638000,154
|
|
20241024,145100,4317046000,637000,637000,637000,637000,0
|
|
20241024,145000,4317046000,637000,635000,637000,635000,192
|
|
20241024,144900,4195015000,634000,634000,634000,634000,0
|
|
20241024,144800,4195015000,634000,633000,634000,633000,12
|
|
20241024,144700,4187415000,633000,634000,634000,633000,6
|
|
20241024,144600,4183615000,635000,635000,635000,635000,1
|
|
20241024,144500,4182980000,634000,634000,634000,634000,0
|
|
20241024,144400,4182980000,634000,634000,634000,634000,67
|
|
20241024,144300,4140502000,634000,633000,634000,633000,5
|
|
20241024,144200,4137333000,633000,633000,633000,633000,10
|
|
20241024,144100,4131003000,634000,634000,634000,634000,0
|
|
20241024,144000,4131003000,634000,634000,634000,634000,1
|
|
20241024,143900,4130369000,632000,632000,632000,632000,0
|
|
20241024,143800,4130369000,632000,632000,632000,632000,2
|
|
20241024,143700,4129105000,633000,633000,633000,633000,4
|
|
20241024,143600,4126573000,633000,633000,633000,633000,0
|
|
20241024,143500,4126573000,633000,633000,633000,633000,0
|
|
20241024,143400,4126573000,633000,633000,633000,633000,2
|
|
20241024,143300,4125307000,633000,633000,633000,633000,5
|
|
20241024,143200,4122142000,633000,633000,633000,633000,4
|
|
20241024,143100,4119610000,633000,633000,633000,633000,90
|
|
20241024,143000,4062640000,633000,633000,633000,633000,1
|
|
20241024,142900,4062007000,632000,633000,633000,632000,5
|
|
20241024,142800,4058845000,633000,633000,633000,633000,1
|
|
20241024,142700,4058212000,633000,633000,633000,633000,1
|
|
20241024,142600,4057579000,633000,633000,633000,633000,1
|
|
20241024,142500,4056946000,633000,633000,633000,633000,0
|
|
20241024,142400,4056946000,633000,633000,633000,633000,1
|
|
20241024,142300,4056313000,633000,633000,633000,633000,0
|
|
20241024,142200,4056313000,633000,633000,633000,633000,0
|
|
20241024,142100,4056313000,633000,633000,633000,633000,109
|
|
20241024,142000,3987316000,632000,632000,632000,632000,0
|
|
20241024,141900,3987316000,632000,631000,632000,631000,22
|
|
20241024,141800,3973417000,631000,631000,631000,631000,3
|
|
20241024,141700,3971524000,631000,631000,631000,631000,0
|
|
20241024,141600,3971524000,631000,631000,631000,631000,0
|
|
20241024,141500,3971524000,631000,631000,631000,631000,21
|
|
20241024,141400,3958273000,631000,631000,631000,631000,1
|
|
20241024,141300,3957642000,630000,630000,630000,630000,0
|
|
20241024,141200,3957642000,630000,630000,630000,630000,8
|
|
20241024,141100,3952602000,631000,631000,631000,631000,0
|
|
20241024,141000,3952602000,631000,631000,631000,631000,0
|
|
20241024,140900,3952602000,631000,631000,631000,631000,2
|
|
20241024,140800,3951340000,631000,630000,631000,630000,5
|
|
20241024,140700,3948189000,631000,631000,631000,631000,0
|
|
20241024,140600,3948189000,631000,631000,631000,631000,0
|
|
20241024,140500,3948189000,631000,631000,631000,631000,0
|
|
20241024,140400,3948189000,631000,631000,631000,631000,0
|
|
20241024,140300,3948189000,631000,632000,632000,631000,5
|
|
20241024,140200,3945033000,632000,632000,632000,632000,0
|
|
20241024,140100,3945033000,632000,632000,632000,632000,1
|
|
20241024,140000,3944401000,632000,632000,632000,632000,0
|
|
20241024,135900,3944401000,632000,632000,632000,632000,6
|
|
20241024,135800,3940609000,632000,632000,632000,632000,0
|
|
20241024,135700,3940609000,632000,632000,632000,632000,6
|
|
20241024,135600,3936817000,632000,632000,632000,632000,2
|
|
20241024,135500,3935553000,632000,632000,632000,632000,1
|
|
20241024,135400,3934921000,632000,631000,632000,631000,44
|
|
20241024,135300,3907151000,630000,630000,630000,630000,30
|
|
20241024,135200,3888251000,629000,629000,629000,629000,1
|
|
20241024,135100,3887622000,629000,629000,629000,629000,4
|
|
20241024,135000,3885106000,630000,630000,630000,630000,0
|
|
20241024,134900,3885106000,630000,629000,630000,629000,22
|
|
20241024,134800,3871267000,629000,627000,629000,626000,53
|
|
20241024,134700,3838056000,626000,626000,626000,626000,1
|
|
20241024,134600,3837430000,627000,627000,627000,627000,8
|
|
20241024,134500,3832414000,627000,627000,627000,627000,0
|
|
20241024,134400,3832414000,627000,628000,628000,627000,15
|
|
20241024,134300,3823008000,628000,628000,628000,628000,3
|
|
20241024,134200,3821124000,627000,628000,629000,627000,16
|
|
20241024,134100,3811085000,628000,628000,628000,628000,0
|
|
20241024,134000,3811085000,628000,628000,628000,628000,10
|
|
20241024,133900,3804805000,628000,628000,628000,628000,2
|
|
20241024,133800,3803549000,628000,628000,628000,628000,0
|
|
20241024,133700,3803549000,628000,628000,628000,628000,5
|
|
20241024,133600,3800409000,629000,629000,629000,629000,2
|
|
20241024,133500,3799151000,628000,629000,629000,628000,5
|
|
20241024,133400,3796010000,629000,629000,629000,629000,0
|
|
20241024,133300,3796010000,629000,629000,629000,629000,9
|
|
20241024,133200,3790349000,629000,629000,629000,629000,3
|
|
20241024,133100,3788462000,629000,629000,629000,629000,0
|
|
20241024,133000,3788462000,629000,629000,629000,629000,0
|
|
20241024,132900,3788462000,629000,628000,629000,628000,4
|
|
20241024,132800,3785949000,628000,628000,628000,628000,13
|
|
20241024,132700,3777785000,629000,629000,629000,629000,1
|
|
20241024,132600,3777156000,630000,630000,630000,630000,0
|
|
20241024,132500,3777156000,630000,630000,630000,630000,0
|
|
20241024,132400,3777156000,630000,630000,630000,630000,0
|
|
20241024,132300,3777156000,630000,631000,631000,628000,66
|
|
20241024,132200,3735605000,630000,630000,630000,630000,5
|
|
20241024,132100,3732455000,631000,631000,631000,631000,3
|
|
20241024,132000,3730562000,632000,632000,632000,632000,0
|
|
20241024,131900,3730562000,632000,632000,632000,632000,2
|
|
20241024,131800,3729298000,632000,632000,632000,632000,1
|
|
20241024,131700,3728666000,633000,633000,633000,633000,1
|
|
20241024,131600,3728033000,632000,632000,632000,632000,17
|
|
20241024,131500,3717289000,630000,630000,630000,630000,0
|
|
20241024,131400,3717289000,630000,630000,630000,630000,0
|
|
20241024,131300,3717289000,630000,630000,630000,630000,10
|
|
20241024,131200,3710989000,630000,630000,630000,630000,7
|
|
20241024,131100,3706579000,630000,632000,632000,630000,10
|
|
20241024,131000,3700274000,632000,632000,632000,632000,1
|
|
20241024,130900,3699642000,632000,632000,632000,632000,3
|
|
20241024,130800,3697746000,632000,632000,632000,632000,1
|
|
20241024,130700,3697114000,631000,631000,631000,631000,0
|
|
20241024,130600,3697114000,631000,631000,631000,631000,1
|
|
20241024,130500,3696483000,630000,630000,630000,630000,0
|
|
20241024,130400,3696483000,630000,630000,630000,630000,18
|
|
20241024,130300,3685143000,630000,632000,633000,630000,32
|
|
20241024,130200,3664962000,632000,632000,632000,632000,2
|
|
20241024,130100,3663698000,632000,632000,632000,632000,5
|
|
20241024,130000,3660538000,633000,633000,633000,633000,0
|
|
20241024,125900,3660538000,633000,633000,633000,633000,2
|
|
20241024,125800,3659272000,633000,633000,633000,633000,0
|
|
20241024,125700,3659272000,633000,633000,633000,633000,1
|
|
20241024,125600,3658639000,632000,633000,633000,632000,11
|
|
20241024,125500,3651686000,632000,632000,632000,632000,0
|
|
20241024,125400,3651686000,632000,632000,632000,632000,0
|
|
20241024,125300,3651686000,632000,633000,633000,632000,4
|
|
20241024,125200,3649157000,632000,632000,632000,632000,2
|
|
20241024,125100,3647893000,632000,632000,632000,632000,1
|
|
20241024,125000,3647261000,633000,633000,633000,633000,2
|
|
20241024,124900,3645995000,633000,633000,633000,633000,2
|
|
20241024,124800,3644729000,633000,633000,633000,633000,0
|
|
20241024,124700,3644729000,633000,633000,633000,633000,2
|
|
20241024,124600,3643463000,633000,633000,633000,633000,1
|
|
20241024,124500,3642830000,633000,633000,633000,633000,0
|
|
20241024,124400,3642830000,633000,633000,633000,633000,9
|
|
20241024,124300,3637133000,633000,633000,633000,633000,0
|
|
20241024,124200,3637133000,633000,633000,633000,633000,0
|
|
20241024,124100,3637133000,633000,633000,633000,633000,3
|
|
20241024,124000,3635234000,633000,633000,633000,633000,0
|
|
20241024,123900,3635234000,633000,633000,633000,633000,1
|
|
20241024,123800,3634601000,633000,633000,633000,633000,2
|
|
20241024,123700,3633335000,633000,633000,633000,633000,0
|
|
20241024,123600,3633335000,633000,633000,633000,633000,0
|
|
20241024,123500,3633335000,633000,634000,634000,633000,4
|
|
20241024,123400,3630802000,634000,634000,634000,634000,0
|
|
20241024,123300,3630802000,634000,634000,634000,634000,1
|
|
20241024,123200,3630168000,634000,634000,634000,634000,2
|
|
20241024,123100,3628900000,634000,634000,634000,634000,1
|
|
20241024,123000,3628266000,633000,633000,633000,633000,17
|
|
20241024,122900,3617505000,633000,633000,633000,633000,1
|
|
20241024,122800,3616872000,631000,631000,631000,631000,5
|
|
20241024,122700,3613717000,632000,632000,632000,632000,0
|
|
20241024,122600,3613717000,632000,632000,632000,632000,6
|
|
20241024,122500,3609925000,633000,633000,633000,633000,1
|
|
20241024,122400,3609292000,632000,632000,632000,632000,2
|
|
20241024,122300,3608028000,631000,631000,631000,631000,0
|
|
20241024,122200,3608028000,631000,631000,631000,631000,0
|
|
20241024,122100,3608028000,631000,632000,632000,631000,19
|
|
20241024,122000,3596023000,632000,632000,633000,632000,46
|
|
20241024,121900,3566950000,633000,633000,633000,633000,1
|
|
20241024,121800,3566317000,634000,634000,634000,634000,1
|
|
20241024,121700,3565683000,633000,633000,633000,633000,10
|
|
20241024,121600,3559353000,634000,634000,634000,634000,0
|
|
20241024,121500,3559353000,634000,634000,634000,634000,1
|
|
20241024,121400,3558719000,634000,634000,634000,634000,1
|
|
20241024,121300,3558085000,634000,634000,634000,634000,1
|
|
20241024,121200,3557451000,634000,634000,634000,634000,1
|
|
20241024,121100,3556817000,634000,633000,634000,633000,2
|
|
20241024,121000,3555550000,633000,633000,633000,633000,0
|
|
20241024,120900,3555550000,633000,633000,633000,633000,5
|
|
20241024,120800,3552385000,633000,634000,634000,633000,4
|
|
20241024,120700,3549851000,634000,634000,634000,634000,0
|
|
20241024,120600,3549851000,634000,634000,634000,634000,0
|
|
20241024,120500,3549851000,634000,634000,634000,634000,1
|
|
20241024,120400,3549217000,633000,633000,633000,633000,0
|
|
20241024,120300,3549217000,633000,633000,633000,633000,0
|
|
20241024,120200,3549217000,633000,633000,633000,633000,7
|
|
20241024,120100,3544786000,633000,633000,633000,633000,0
|
|
20241024,120000,3544786000,633000,633000,633000,633000,15
|
|
20241024,115900,3535291000,633000,632000,633000,630000,54
|
|
20241024,115800,3501178000,632000,632000,632000,632000,0
|
|
20241024,115700,3501178000,632000,632000,632000,632000,0
|
|
20241024,115600,3501178000,632000,631000,632000,631000,4
|
|
20241024,115500,3498652000,632000,632000,632000,632000,1
|
|
20241024,115400,3498020000,632000,632000,632000,632000,1
|
|
20241024,115300,3497388000,632000,632000,632000,632000,1
|
|
20241024,115200,3496756000,632000,631000,632000,631000,2
|
|
20241024,115100,3495493000,631000,631000,631000,631000,1
|
|
20241024,115000,3494862000,632000,631000,632000,631000,3
|
|
20241024,114900,3492967000,632000,632000,632000,632000,1
|
|
20241024,114800,3492335000,632000,632000,632000,632000,2
|
|
20241024,114700,3491071000,632000,632000,632000,632000,1
|
|
20241024,114600,3490439000,633000,632000,633000,632000,7
|
|
20241024,114500,3486014000,631000,631000,631000,631000,1
|
|
20241024,114400,3485383000,632000,632000,632000,632000,1
|
|
20241024,114300,3484751000,632000,632000,632000,632000,0
|
|
20241024,114200,3484751000,632000,632000,632000,632000,0
|
|
20241024,114100,3484751000,632000,632000,632000,632000,1
|
|
20241024,114000,3484119000,632000,633000,633000,632000,3
|
|
20241024,113900,3482222000,633000,632000,633000,632000,2
|
|
20241024,113800,3480957000,632000,632000,632000,632000,4
|
|
20241024,113700,3478429000,633000,633000,633000,633000,0
|
|
20241024,113600,3478429000,633000,633000,633000,633000,0
|
|
20241024,113500,3478429000,633000,633000,633000,633000,1
|
|
20241024,113400,3477796000,634000,634000,634000,634000,0
|
|
20241024,113300,3477796000,634000,634000,634000,634000,1
|
|
20241024,113200,3477162000,633000,633000,633000,633000,7
|
|
20241024,113100,3472731000,632000,632000,632000,632000,0
|
|
20241024,113000,3472731000,632000,632000,632000,632000,2
|
|
20241024,112900,3471467000,632000,632000,632000,632000,2
|
|
20241024,112800,3470203000,631000,631000,631000,631000,22
|
|
20241024,112700,3456321000,632000,634000,634000,632000,6
|
|
20241024,112600,3452527000,634000,634000,634000,634000,2
|
|
20241024,112500,3451259000,634000,634000,634000,634000,0
|
|
20241024,112400,3451259000,634000,634000,634000,634000,0
|
|
20241024,112300,3451259000,634000,633000,634000,633000,7
|
|
20241024,112200,3446826000,633000,633000,633000,633000,1
|
|
20241024,112100,3446193000,633000,633000,633000,633000,2
|
|
20241024,112000,3444927000,633000,632000,633000,632000,8
|
|
20241024,111900,3439870000,632000,632000,632000,632000,14
|
|
20241024,111800,3431022000,633000,633000,633000,633000,5
|
|
20241024,111700,3427857000,633000,633000,633000,633000,1
|
|
20241024,111600,3427224000,633000,633000,633000,633000,4
|
|
20241024,111500,3424692000,634000,634000,634000,634000,4
|
|
20241024,111400,3422156000,634000,634000,634000,634000,3
|
|
20241024,111300,3420254000,634000,634000,634000,634000,1
|
|
20241024,111200,3419620000,633000,633000,633000,633000,0
|
|
20241024,111100,3419620000,633000,633000,633000,633000,1
|
|
20241024,111000,3418987000,633000,632000,633000,632000,7
|
|
20241024,110900,3414557000,632000,632000,632000,632000,5
|
|
20241024,110800,3411397000,633000,633000,633000,633000,0
|
|
20241024,110700,3411397000,633000,633000,633000,633000,1
|
|
20241024,110600,3410764000,633000,633000,633000,633000,4
|
|
20241024,110500,3408232000,632000,630000,632000,630000,38
|
|
20241024,110400,3384256000,630000,631000,631000,630000,50
|
|
20241024,110300,3352750000,630000,633000,633000,630000,20
|
|
20241024,110200,3340113000,634000,634000,634000,634000,1
|
|
20241024,110100,3339479000,634000,632000,634000,632000,12
|
|
20241024,110000,3331875000,632000,634000,634000,632000,2
|
|
20241024,105900,3330609000,631000,632000,634000,631000,39
|
|
20241024,105800,3305932000,633000,633000,633000,633000,1
|
|
20241024,105700,3305299000,632000,631000,633000,631000,26
|
|
20241024,105600,3288856000,630000,633000,633000,630000,64
|
|
20241024,105500,3248450000,633000,633000,633000,633000,2
|
|
20241024,105400,3247184000,633000,634000,634000,633000,12
|
|
20241024,105300,3239582000,634000,635000,635000,634000,16
|
|
20241024,105200,3229431000,635000,635000,635000,635000,14
|
|
20241024,105100,3220541000,636000,636000,636000,636000,10
|
|
20241024,105000,3214181000,636000,637000,637000,636000,6
|
|
20241024,104900,3210360000,637000,637000,637000,637000,26
|
|
20241024,104800,3193798000,637000,637000,637000,637000,1
|
|
20241024,104700,3193161000,637000,636000,637000,636000,5
|
|
20241024,104600,3189980000,636000,636000,636000,636000,9
|
|
20241024,104500,3184256000,637000,637000,637000,637000,0
|
|
20241024,104400,3184256000,637000,637000,637000,637000,2
|
|
20241024,104300,3182982000,637000,637000,637000,637000,1
|
|
20241024,104200,3182345000,637000,637000,637000,637000,6
|
|
20241024,104100,3178523000,637000,637000,637000,637000,0
|
|
20241024,104000,3178523000,637000,637000,637000,637000,3
|
|
20241024,103900,3176612000,637000,637000,637000,637000,21
|
|
20241024,103800,3163235000,637000,637000,637000,637000,2
|
|
20241024,103700,3161961000,637000,637000,637000,637000,38
|
|
20241024,103600,3137755000,637000,637000,637000,637000,1
|
|
20241024,103500,3137118000,637000,637000,637000,637000,1
|
|
20241024,103400,3136481000,637000,637000,637000,637000,27
|
|
20241024,103300,3119282000,637000,637000,637000,637000,16
|
|
20241024,103200,3109090000,638000,638000,638000,638000,4
|
|
20241024,103100,3106538000,638000,638000,638000,638000,0
|
|
20241024,103000,3106538000,638000,638000,638000,638000,0
|
|
20241024,102900,3106538000,638000,638000,638000,637000,15
|
|
20241024,102800,3096978000,639000,639000,639000,639000,22
|
|
20241024,102700,3082920000,640000,639000,640000,636000,51
|
|
20241024,102600,3050438000,640000,639000,640000,639000,298
|
|
20241024,102500,2860000000,638000,638000,638000,638000,22
|
|
20241024,102400,2845964000,638000,638000,638000,638000,12
|
|
20241024,102300,2838308000,638000,637000,638000,637000,5
|
|
20241024,102200,2835122000,637000,638000,638000,637000,58
|
|
20241024,102100,2798120000,638000,638000,638000,638000,1
|
|
20241024,102000,2797482000,637000,637000,637000,637000,5
|
|
20241024,101900,2794297000,637000,638000,638000,637000,14
|
|
20241024,101800,2785368000,639000,636000,639000,636000,304
|
|
20241024,101700,2591510000,636000,635000,636000,635000,5
|
|
20241024,101600,2588334000,636000,636000,636000,636000,2
|
|
20241024,101500,2587062000,635000,636000,636000,635000,6
|
|
20241024,101400,2583251000,636000,636000,636000,636000,1
|
|
20241024,101300,2582615000,637000,637000,637000,635000,85
|
|
20241024,101200,2528541000,637000,638000,638000,637000,18
|
|
20241024,101100,2517061000,637000,637000,637000,637000,1
|
|
20241024,101000,2516424000,637000,636000,637000,636000,98
|
|
20241024,100900,2453999000,636000,636000,636000,635000,18
|
|
20241024,100800,2442557000,635000,637000,637000,635000,36
|
|
20241024,100700,2419675000,637000,637000,637000,637000,1
|
|
20241024,100600,2419038000,637000,637000,637000,637000,5
|
|
20241024,100500,2415853000,637000,637000,638000,637000,26
|
|
20241024,100400,2399290000,637000,637000,637000,637000,19
|
|
20241024,100300,2387187000,637000,638000,638000,637000,116
|
|
20241024,100200,2313197000,638000,638000,638000,638000,61
|
|
20241024,100100,2274279000,638000,638000,638000,637000,345
|
|
20241024,100000,2054170000,638000,632000,638000,631000,841
|
|
20241024,095900,1520876000,632000,631000,632000,631000,43
|
|
20241024,095800,1493735000,631000,632000,632000,631000,32
|
|
20241024,095700,1473529000,632000,632000,632000,632000,8
|
|
20241024,095600,1468473000,632000,632000,632000,632000,23
|
|
20241024,095500,1453937000,632000,632000,632000,632000,10
|
|
20241024,095400,1447617000,631000,631000,631000,630000,20
|
|
20241024,095300,1434998000,630000,630000,630000,630000,35
|
|
20241024,095200,1412948000,630000,629000,630000,629000,25
|
|
20241024,095100,1397212000,629000,629000,629000,629000,3
|
|
20241024,095000,1395325000,629000,629000,629000,629000,13
|
|
20241024,094900,1387148000,629000,631000,631000,629000,45
|
|
20241024,094800,1358812000,632000,632000,632000,632000,0
|
|
20241024,094700,1358812000,632000,632000,632000,631000,47
|
|
20241024,094600,1329152000,631000,631000,631000,631000,12
|
|
20241024,094500,1321580000,631000,629000,631000,629000,265
|
|
20241024,094400,1154590000,630000,626000,630000,625000,169
|
|
20241024,094300,1048474000,626000,627000,627000,625000,41
|
|
20241024,094200,1022813000,628000,628000,629000,628000,16
|
|
20241024,094100,1012759000,628000,625000,628000,625000,45
|
|
20241024,094000,984534000,625000,625000,625000,625000,1
|
|
20241024,093900,983909000,626000,626000,626000,626000,5
|
|
20241024,093800,980779000,627000,627000,627000,627000,1
|
|
20241024,093700,980152000,627000,627000,627000,627000,1
|
|
20241024,093600,979525000,627000,627000,627000,627000,6
|
|
20241024,093500,975763000,627000,622000,627000,622000,300
|
|
20241024,093400,788084000,621000,621000,621000,621000,0
|
|
20241024,093300,788084000,621000,621000,622000,621000,14
|
|
20241024,093200,779388000,621000,621000,621000,621000,11
|
|
20241024,093100,772557000,621000,618000,621000,618000,65
|
|
20241024,093000,732238000,618000,618000,618000,618000,0
|
|
20241024,092900,732238000,618000,617000,618000,617000,10
|
|
20241024,092800,726063000,617000,617000,617000,617000,1
|
|
20241024,092700,725446000,617000,617000,617000,617000,5
|
|
20241024,092600,722361000,616000,616000,616000,616000,11
|
|
20241024,092500,715585000,616000,616000,616000,616000,6
|
|
20241024,092400,711889000,616000,616000,616000,615000,29
|
|
20241024,092300,694035000,616000,616000,616000,616000,9
|
|
20241024,092200,688491000,616000,616000,616000,616000,3
|
|
20241024,092100,686643000,616000,616000,616000,616000,4
|
|
20241024,092000,684179000,616000,616000,616000,616000,1
|
|
20241024,091900,683563000,616000,616000,616000,616000,0
|
|
20241024,091800,683563000,616000,615000,616000,615000,16
|
|
20241024,091700,673720000,615000,615000,615000,615000,5
|
|
20241024,091600,670645000,613000,614000,615000,613000,13
|
|
20241024,091500,662655000,615000,614000,615000,614000,9
|
|
20241024,091400,657125000,614000,614000,614000,614000,4
|
|
20241024,091300,654669000,615000,616000,616000,615000,14
|
|
20241024,091200,646053000,619000,619000,619000,619000,0
|
|
20241024,091100,646053000,619000,615000,619000,614000,11
|
|
20241024,091000,639288000,614000,618000,618000,608000,161
|
|
20241024,090900,540617000,619000,620000,620000,619000,15
|
|
20241024,090800,531331000,620000,622000,622000,620000,38
|
|
20241024,090700,507745000,621000,627000,627000,621000,23
|
|
20241024,090600,493386000,627000,622000,627000,620000,240
|
|
20241024,090500,343223000,626000,627000,627000,619000,38
|
|
20241024,090400,319541000,627000,625000,627000,622000,84
|
|
20241024,090300,267151000,625000,623000,625000,623000,98
|
|
20241024,090200,205925000,619000,624000,624000,619000,23
|
|
20241024,090100,191599000,624000,636000,636000,619000,120
|
|
20241024,090000,115913000,636000,622000,636000,616000,186
|