629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,192600,50791814,1560,1560,1560,1560,328
|
|
20241023,192500,50791814,1560,1560,1560,1560,0
|
|
20241023,192400,50791814,1560,1560,1560,1560,0
|
|
20241023,192300,50791814,1560,1560,1560,1560,0
|
|
20241023,192200,50791814,1560,1560,1560,1560,0
|
|
20241023,192100,50791814,1560,1560,1560,1560,0
|
|
20241023,192000,50791814,1560,1560,1560,1560,0
|
|
20241023,191900,50791814,1560,1560,1560,1560,0
|
|
20241023,191800,50791814,1560,1560,1560,1560,0
|
|
20241023,191700,50791814,1560,1560,1560,1560,0
|
|
20241023,191600,50791814,1560,1560,1560,1560,0
|
|
20241023,191500,50791814,1560,1560,1560,1560,0
|
|
20241023,191400,50791814,1560,1560,1560,1560,0
|
|
20241023,191300,50791814,1560,1560,1560,1560,0
|
|
20241023,191200,50791814,1560,1560,1560,1560,0
|
|
20241023,191100,50791814,1560,1560,1560,1560,0
|
|
20241023,191000,50791814,1560,1560,1560,1560,0
|
|
20241023,190900,50791814,1560,1560,1560,1560,0
|
|
20241023,190800,50791814,1560,1560,1560,1560,0
|
|
20241023,190700,50791814,1560,1560,1560,1560,0
|
|
20241023,190600,50791814,1560,1560,1560,1560,0
|
|
20241023,190500,50791814,1560,1560,1560,1560,0
|
|
20241023,190400,50791814,1560,1560,1560,1560,0
|
|
20241023,190300,50791814,1560,1560,1560,1560,0
|
|
20241023,190200,50791814,1560,1560,1560,1560,0
|
|
20241023,190100,50791814,1560,1560,1560,1560,0
|
|
20241023,190000,50791814,1560,1560,1560,1560,0
|
|
20241023,185900,50791814,1560,1560,1560,1560,0
|
|
20241023,185800,50791814,1560,1560,1560,1560,0
|
|
20241023,185700,50791814,1560,1560,1560,1560,0
|
|
20241023,185600,50791814,1560,1560,1560,1560,328
|
|
20241023,185500,50791814,1560,1560,1560,1560,0
|
|
20241023,185400,50791814,1560,1560,1560,1560,0
|
|
20241023,185300,50791814,1560,1560,1560,1560,0
|
|
20241023,185200,50791814,1560,1560,1560,1560,0
|
|
20241023,185100,50791814,1560,1560,1560,1560,0
|
|
20241023,185000,50791814,1560,1560,1560,1560,0
|
|
20241023,184900,50791814,1560,1560,1560,1560,0
|
|
20241023,184800,50791814,1560,1560,1560,1560,0
|
|
20241023,184700,50791814,1560,1560,1560,1560,0
|
|
20241023,184600,50791814,1560,1560,1560,1560,0
|
|
20241023,184500,50791814,1560,1560,1560,1560,0
|
|
20241023,184400,50791814,1560,1560,1560,1560,0
|
|
20241023,184300,50791814,1560,1560,1560,1560,0
|
|
20241023,184200,50791814,1560,1560,1560,1560,0
|
|
20241023,184100,50791814,1560,1560,1560,1560,0
|
|
20241023,184000,50791814,1560,1560,1560,1560,0
|
|
20241023,183900,50791814,1560,1560,1560,1560,0
|
|
20241023,183800,50791814,1560,1560,1560,1560,0
|
|
20241023,183700,50791814,1560,1560,1560,1560,0
|
|
20241023,183600,50791814,1560,1560,1560,1560,0
|
|
20241023,183500,50791814,1560,1560,1560,1560,0
|
|
20241023,183400,50791814,1560,1560,1560,1560,0
|
|
20241023,183300,50791814,1560,1560,1560,1560,0
|
|
20241023,183200,50791814,1560,1560,1560,1560,0
|
|
20241023,183100,50791814,1560,1560,1560,1560,0
|
|
20241023,183000,50791814,1560,1560,1560,1560,0
|
|
20241023,182900,50791814,1560,1560,1560,1560,0
|
|
20241023,182800,50791814,1560,1560,1560,1560,0
|
|
20241023,182700,50791814,1560,1560,1560,1560,0
|
|
20241023,182600,50791814,1560,1560,1560,1560,328
|
|
20241023,182500,50791814,1560,1560,1560,1560,0
|
|
20241023,182400,50791814,1560,1560,1560,1560,0
|
|
20241023,182300,50791814,1560,1560,1560,1560,0
|
|
20241023,182200,50791814,1560,1560,1560,1560,0
|
|
20241023,182100,50791814,1560,1560,1560,1560,0
|
|
20241023,182000,50791814,1560,1560,1560,1560,0
|
|
20241023,181900,50791814,1560,1560,1560,1560,0
|
|
20241023,181800,50791814,1560,1560,1560,1560,0
|
|
20241023,181700,50791814,1560,1560,1560,1560,0
|
|
20241023,181600,50791814,1560,1560,1560,1560,0
|
|
20241023,181500,50791814,1560,1560,1560,1560,0
|
|
20241023,181400,50791814,1560,1560,1560,1560,0
|
|
20241023,181300,50791814,1560,1560,1560,1560,0
|
|
20241023,181200,50791814,1560,1560,1560,1560,0
|
|
20241023,181100,50791814,1560,1560,1560,1560,0
|
|
20241023,181000,50791814,1560,1560,1560,1560,0
|
|
20241023,180900,50791814,1560,1560,1560,1560,0
|
|
20241023,180800,50791814,1560,1560,1560,1560,0
|
|
20241023,180700,50791814,1560,1560,1560,1560,0
|
|
20241023,180600,50791814,1560,1560,1560,1560,0
|
|
20241023,180500,50791814,1560,1560,1560,1560,0
|
|
20241023,180400,50791814,1560,1560,1560,1560,0
|
|
20241023,180300,50791814,1560,1560,1560,1560,0
|
|
20241023,180200,50791814,1560,1560,1560,1560,0
|
|
20241023,180100,50791814,1560,1560,1560,1560,0
|
|
20241023,180000,50791814,1560,1560,1560,1560,0
|
|
20241023,175900,50791814,1560,1560,1560,1560,0
|
|
20241023,175800,50791814,1560,1560,1560,1560,0
|
|
20241023,175700,50791814,1560,1560,1560,1560,0
|
|
20241023,175600,50791814,1560,1560,1560,1560,328
|
|
20241023,175500,50791814,1560,1560,1560,1560,0
|
|
20241023,175400,50791814,1560,1560,1560,1560,0
|
|
20241023,175300,50791814,1560,1560,1560,1560,0
|
|
20241023,175200,50791814,1560,1560,1560,1560,0
|
|
20241023,175100,50791814,1560,1560,1560,1560,0
|
|
20241023,175000,50791814,1560,1560,1560,1560,0
|
|
20241023,174900,50791814,1560,1560,1560,1560,0
|
|
20241023,174800,50791814,1560,1560,1560,1560,0
|
|
20241023,174700,50791814,1560,1560,1560,1560,0
|
|
20241023,174600,50791814,1560,1560,1560,1560,0
|
|
20241023,174500,50791814,1560,1560,1560,1560,0
|
|
20241023,174400,50791814,1560,1560,1560,1560,0
|
|
20241023,174300,50791814,1560,1560,1560,1560,0
|
|
20241023,174200,50791814,1560,1560,1560,1560,0
|
|
20241023,174100,50791814,1560,1560,1560,1560,0
|
|
20241023,174000,50791814,1560,1560,1560,1560,0
|
|
20241023,173900,50791814,1560,1560,1560,1560,0
|
|
20241023,173800,50791814,1560,1560,1560,1560,0
|
|
20241023,173700,50791814,1560,1560,1560,1560,0
|
|
20241023,173600,50791814,1560,1560,1560,1560,0
|
|
20241023,173500,50791814,1560,1560,1560,1560,0
|
|
20241023,173400,50791814,1560,1560,1560,1560,0
|
|
20241023,173300,50791814,1560,1560,1560,1560,0
|
|
20241023,173200,50791814,1560,1560,1560,1560,0
|
|
20241023,173100,50791814,1560,1560,1560,1560,0
|
|
20241023,173000,50791814,1560,1560,1560,1560,0
|
|
20241023,172900,50791814,1560,1560,1560,1560,0
|
|
20241023,172800,50791814,1560,1560,1560,1560,0
|
|
20241023,172700,50791814,1560,1560,1560,1560,0
|
|
20241023,172600,50791814,1560,1560,1560,1560,328
|
|
20241023,172500,50791814,1560,1560,1560,1560,0
|
|
20241023,172400,50791814,1560,1560,1560,1560,0
|
|
20241023,172300,50791814,1560,1560,1560,1560,0
|
|
20241023,172200,50791814,1560,1560,1560,1560,0
|
|
20241023,172100,50791814,1560,1560,1560,1560,0
|
|
20241023,172000,50791814,1560,1560,1560,1560,0
|
|
20241023,171900,50791814,1560,1560,1560,1560,0
|
|
20241023,171800,50791814,1560,1560,1560,1560,0
|
|
20241023,171700,50791814,1560,1560,1560,1560,0
|
|
20241023,171600,50791814,1560,1560,1560,1560,0
|
|
20241023,171500,50791814,1560,1560,1560,1560,0
|
|
20241023,171400,50791814,1560,1560,1560,1560,0
|
|
20241023,171300,50791814,1560,1560,1560,1560,0
|
|
20241023,171200,50791814,1560,1560,1560,1560,0
|
|
20241023,171100,50791814,1560,1560,1560,1560,0
|
|
20241023,171000,50791814,1560,1560,1560,1560,0
|
|
20241023,170900,50791814,1560,1560,1560,1560,0
|
|
20241023,170800,50791814,1560,1560,1560,1560,0
|
|
20241023,170700,50791814,1560,1560,1560,1560,0
|
|
20241023,170600,50791814,1560,1560,1560,1560,0
|
|
20241023,170500,50791814,1560,1560,1560,1560,0
|
|
20241023,170400,50791814,1560,1560,1560,1560,0
|
|
20241023,170300,50791814,1560,1560,1560,1560,0
|
|
20241023,170200,50791814,1560,1560,1560,1560,0
|
|
20241023,170100,50791814,1560,1560,1560,1560,0
|
|
20241023,170000,50791814,1560,1560,1560,1560,0
|
|
20241023,165900,50791814,1560,1560,1560,1560,0
|
|
20241023,165800,50791814,1560,1560,1560,1560,0
|
|
20241023,165700,50791814,1560,1560,1560,1560,0
|
|
20241023,165600,50791814,1560,1560,1560,1560,328
|
|
20241023,165500,50791814,1560,1560,1560,1560,0
|
|
20241023,165400,50791814,1560,1560,1560,1560,0
|
|
20241023,165300,50791814,1560,1560,1560,1560,0
|
|
20241023,165200,50791814,1560,1560,1560,1560,0
|
|
20241023,165100,50791814,1560,1560,1560,1560,0
|
|
20241023,165000,50791814,1560,1560,1560,1560,0
|
|
20241023,164900,50791814,1560,1560,1560,1560,0
|
|
20241023,164800,50791814,1560,1560,1560,1560,0
|
|
20241023,164700,50791814,1560,1560,1560,1560,0
|
|
20241023,164600,50791814,1560,1560,1560,1560,0
|
|
20241023,164500,50791814,1560,1560,1560,1560,0
|
|
20241023,164400,50791814,1560,1560,1560,1560,0
|
|
20241023,164300,50791814,1560,1560,1560,1560,0
|
|
20241023,164200,50791814,1560,1560,1560,1560,0
|
|
20241023,164100,50791814,1560,1560,1560,1560,0
|
|
20241023,164000,50791814,1560,1560,1560,1560,0
|
|
20241023,163900,50791814,1560,1560,1560,1560,0
|
|
20241023,163800,50791814,1560,1560,1560,1560,0
|
|
20241023,163700,50791814,1560,1560,1560,1560,0
|
|
20241023,163600,50791814,1560,1560,1560,1560,0
|
|
20241023,163500,50791814,1560,1560,1560,1560,0
|
|
20241023,163400,50791814,1560,1560,1560,1560,0
|
|
20241023,163300,50791814,1560,1560,1560,1560,0
|
|
20241023,163200,50791814,1560,1560,1560,1560,0
|
|
20241023,163100,50791814,1560,1560,1560,1560,0
|
|
20241023,163000,50791814,1560,1560,1560,1560,0
|
|
20241023,162900,50791814,1560,1560,1560,1560,0
|
|
20241023,162800,50791814,1560,1560,1560,1560,0
|
|
20241023,162700,50791814,1560,1560,1560,1560,0
|
|
20241023,162600,50791814,1560,1560,1560,1560,328
|
|
20241023,162500,50791814,1560,1560,1560,1560,0
|
|
20241023,162400,50791814,1560,1560,1560,1560,0
|
|
20241023,162300,50791814,1560,1560,1560,1560,0
|
|
20241023,162200,50791814,1560,1560,1560,1560,0
|
|
20241023,162100,50791814,1560,1560,1560,1560,0
|
|
20241023,162000,50791814,1560,1560,1560,1560,0
|
|
20241023,161900,50791814,1560,1560,1560,1560,0
|
|
20241023,161800,50791814,1560,1560,1560,1560,0
|
|
20241023,161700,50791814,1560,1560,1560,1560,0
|
|
20241023,161600,50791814,1560,1560,1560,1560,0
|
|
20241023,161500,50791814,1560,1560,1560,1560,0
|
|
20241023,161400,50791814,1560,1560,1560,1560,0
|
|
20241023,161300,50791814,1560,1560,1560,1560,0
|
|
20241023,161200,50791814,1560,1560,1560,1560,0
|
|
20241023,161100,50791814,1560,1560,1560,1560,0
|
|
20241023,161000,50791814,1560,1560,1560,1560,0
|
|
20241023,160900,50791814,1560,1560,1560,1560,0
|
|
20241023,160800,50791814,1560,1560,1560,1560,0
|
|
20241023,160700,50791814,1560,1560,1560,1560,0
|
|
20241023,160600,50791814,1560,1560,1560,1560,0
|
|
20241023,160500,50791814,1560,1560,1560,1560,0
|
|
20241023,160400,50791814,1560,1560,1560,1560,0
|
|
20241023,160300,50791814,1560,1560,1560,1560,0
|
|
20241023,160200,50791814,1560,1560,1560,1560,0
|
|
20241023,160100,50791814,1560,1560,1560,1560,0
|
|
20241023,160000,50791814,1560,1560,1560,1560,0
|
|
20241023,155900,50791814,1560,1560,1560,1560,0
|
|
20241023,155800,50791814,1560,1560,1560,1560,0
|
|
20241023,155700,50791814,1560,1560,1560,1560,0
|
|
20241023,155600,50791814,1560,1560,1560,1560,328
|
|
20241023,155500,50791814,1560,1560,1560,1560,0
|
|
20241023,155400,50791814,1560,1560,1560,1560,0
|
|
20241023,155300,50791814,1560,1560,1560,1560,0
|
|
20241023,155200,50791814,1560,1560,1560,1560,0
|
|
20241023,155100,50791814,1560,1560,1560,1560,0
|
|
20241023,155000,50791814,1560,1560,1560,1560,0
|
|
20241023,154900,50791814,1560,1560,1560,1560,0
|
|
20241023,154800,50791814,1560,1560,1560,1560,0
|
|
20241023,154700,50791814,1560,1560,1560,1560,0
|
|
20241023,154600,50791814,1560,1560,1560,1560,0
|
|
20241023,154500,50791814,1560,1560,1560,1560,0
|
|
20241023,154400,50791814,1560,1560,1560,1560,0
|
|
20241023,154300,50791814,1560,1560,1560,1560,0
|
|
20241023,154200,50791814,1560,1560,1560,1560,0
|
|
20241023,154100,50791814,1560,1560,1560,1560,0
|
|
20241023,154000,50791814,1560,1560,1560,1560,0
|
|
20241023,153900,50791814,1560,1560,1560,1560,0
|
|
20241023,153800,50791814,1560,1560,1560,1560,0
|
|
20241023,153700,50791814,1560,1560,1560,1560,0
|
|
20241023,153600,50791814,1560,1560,1560,1560,0
|
|
20241023,153500,50791814,1560,1560,1560,1560,0
|
|
20241023,153400,50791814,1560,1560,1560,1560,0
|
|
20241023,153300,50791814,1560,1560,1560,1560,0
|
|
20241023,153200,50791814,1560,1560,1560,1560,0
|
|
20241023,153100,50791814,1560,1560,1560,1560,0
|
|
20241023,153000,50791814,1560,1560,1560,1560,328
|
|
20241023,152900,50280134,1558,1558,1558,1558,0
|
|
20241023,152800,50280134,1558,1558,1558,1558,0
|
|
20241023,152700,50280134,1558,1558,1558,1558,0
|
|
20241023,152600,50280134,1558,1558,1558,1558,0
|
|
20241023,152500,50280134,1558,1558,1558,1558,0
|
|
20241023,152400,50280134,1558,1558,1558,1558,0
|
|
20241023,152300,50280134,1558,1558,1558,1558,0
|
|
20241023,152200,50280134,1558,1558,1558,1558,0
|
|
20241023,152100,50280134,1558,1558,1558,1558,0
|
|
20241023,152000,50280134,1558,1558,1558,1558,0
|
|
20241023,151900,50280134,1558,1558,1558,1558,0
|
|
20241023,151800,50280134,1558,1558,1558,1558,8
|
|
20241023,151700,50267670,1558,1557,1558,1557,25
|
|
20241023,151600,50228721,1557,1557,1557,1557,26
|
|
20241023,151500,50188239,1552,1552,1552,1552,0
|
|
20241023,151400,50188239,1552,1552,1552,1552,0
|
|
20241023,151300,50188239,1552,1552,1552,1552,1
|
|
20241023,151200,50186687,1558,1557,1558,1557,250
|
|
20241023,151100,49797237,1552,1552,1552,1552,0
|
|
20241023,151000,49797237,1552,1552,1552,1552,0
|
|
20241023,150900,49797237,1552,1552,1552,1552,0
|
|
20241023,150800,49797237,1552,1552,1552,1552,0
|
|
20241023,150700,49797237,1552,1552,1552,1552,0
|
|
20241023,150600,49797237,1552,1552,1552,1552,1
|
|
20241023,150500,49795685,1558,1556,1558,1556,250
|
|
20241023,150400,49406387,1556,1556,1556,1556,0
|
|
20241023,150300,49406387,1556,1556,1556,1556,0
|
|
20241023,150200,49406387,1556,1556,1556,1556,0
|
|
20241023,150100,49406387,1556,1555,1556,1555,211
|
|
20241023,150000,49078130,1556,1556,1556,1556,0
|
|
20241023,145900,49078130,1556,1556,1556,1556,0
|
|
20241023,145800,49078130,1556,1556,1556,1556,0
|
|
20241023,145700,49078130,1556,1556,1556,1556,1
|
|
20241023,145600,49076574,1551,1551,1551,1551,0
|
|
20241023,145500,49076574,1551,1551,1551,1551,1
|
|
20241023,145400,49075023,1557,1553,1557,1550,11471
|
|
20241023,145300,31293350,1558,1558,1558,1558,0
|
|
20241023,145200,31293350,1558,1558,1558,1558,0
|
|
20241023,145100,31293350,1558,1558,1558,1558,0
|
|
20241023,145000,31293350,1558,1558,1558,1558,0
|
|
20241023,144900,31293350,1558,1554,1558,1554,2
|
|
20241023,144800,31290238,1553,1553,1553,1553,0
|
|
20241023,144700,31290238,1553,1553,1553,1553,0
|
|
20241023,144600,31290238,1553,1553,1553,1553,0
|
|
20241023,144500,31290238,1553,1553,1553,1553,644
|
|
20241023,144400,30290106,1551,1556,1556,1551,4928
|
|
20241023,144300,22640231,1556,1556,1556,1556,213
|
|
20241023,144200,22308803,1558,1558,1558,1558,0
|
|
20241023,144100,22308803,1558,1558,1558,1558,5
|
|
20241023,144000,22301013,1558,1558,1558,1558,10
|
|
20241023,143900,22285433,1556,1556,1556,1556,1
|
|
20241023,143800,22283877,1558,1558,1558,1558,43
|
|
20241023,143700,22216883,1558,1558,1558,1558,2
|
|
20241023,143600,22213767,1558,1558,1558,1558,55
|
|
20241023,143500,22128077,1556,1556,1556,1556,0
|
|
20241023,143400,22128077,1556,1556,1556,1556,0
|
|
20241023,143300,22128077,1556,1556,1556,1556,36
|
|
20241023,143200,22072061,1555,1555,1555,1555,0
|
|
20241023,143100,22072061,1555,1555,1555,1555,0
|
|
20241023,143000,22072061,1555,1555,1555,1555,0
|
|
20241023,142900,22072061,1555,1555,1555,1555,0
|
|
20241023,142800,22072061,1555,1555,1555,1555,0
|
|
20241023,142700,22072061,1555,1555,1555,1555,0
|
|
20241023,142600,22072061,1555,1555,1555,1555,0
|
|
20241023,142500,22072061,1555,1555,1555,1555,0
|
|
20241023,142400,22072061,1555,1555,1555,1555,0
|
|
20241023,142300,22072061,1555,1555,1555,1555,0
|
|
20241023,142200,22072061,1555,1555,1555,1555,0
|
|
20241023,142100,22072061,1555,1555,1555,1555,0
|
|
20241023,142000,22072061,1555,1555,1555,1555,0
|
|
20241023,141900,22072061,1555,1555,1555,1555,0
|
|
20241023,141800,22072061,1555,1555,1555,1555,1
|
|
20241023,141700,22070506,1558,1557,1558,1557,12
|
|
20241023,141600,22051811,1555,1555,1555,1555,0
|
|
20241023,141500,22051811,1555,1557,1557,1555,18
|
|
20241023,141400,22023787,1557,1557,1557,1557,0
|
|
20241023,141300,22023787,1557,1557,1557,1557,0
|
|
20241023,141200,22023787,1557,1558,1560,1557,460
|
|
20241023,141100,21306196,1560,1560,1560,1560,0
|
|
20241023,141000,21306196,1560,1559,1560,1558,6
|
|
20241023,140900,21296842,1558,1558,1558,1558,48
|
|
20241023,140800,21222058,1558,1558,1558,1558,1
|
|
20241023,140700,21220500,1557,1558,1558,1557,166
|
|
20241023,140600,20961896,1557,1557,1557,1557,10
|
|
20241023,140500,20946326,1558,1558,1558,1558,0
|
|
20241023,140400,20946326,1558,1558,1558,1558,0
|
|
20241023,140300,20946326,1558,1558,1558,1558,0
|
|
20241023,140200,20946326,1558,1558,1558,1558,0
|
|
20241023,140100,20946326,1558,1555,1558,1555,59
|
|
20241023,140000,20854407,1558,1558,1558,1558,0
|
|
20241023,135900,20854407,1558,1558,1558,1558,0
|
|
20241023,135800,20854407,1558,1558,1558,1558,0
|
|
20241023,135700,20854407,1558,1558,1558,1558,0
|
|
20241023,135600,20854407,1558,1558,1558,1558,0
|
|
20241023,135500,20854407,1558,1555,1558,1555,2
|
|
20241023,135400,20851294,1558,1558,1558,1558,0
|
|
20241023,135300,20851294,1558,1558,1558,1558,0
|
|
20241023,135200,20851294,1558,1558,1558,1558,0
|
|
20241023,135100,20851294,1558,1558,1558,1558,0
|
|
20241023,135000,20851294,1558,1558,1558,1558,0
|
|
20241023,134900,20851294,1558,1558,1558,1558,0
|
|
20241023,134800,20851294,1558,1558,1558,1558,0
|
|
20241023,134700,20851294,1558,1558,1558,1558,0
|
|
20241023,134600,20851294,1558,1555,1558,1555,2
|
|
20241023,134500,20848181,1553,1553,1553,1553,634
|
|
20241023,134400,19863579,1553,1553,1553,1553,0
|
|
20241023,134300,19863579,1553,1553,1553,1553,0
|
|
20241023,134200,19863579,1553,1553,1553,1553,0
|
|
20241023,134100,19863579,1553,1553,1553,1553,0
|
|
20241023,134000,19863579,1553,1553,1553,1553,0
|
|
20241023,133900,19863579,1553,1553,1553,1553,0
|
|
20241023,133800,19863579,1553,1553,1553,1553,0
|
|
20241023,133700,19863579,1553,1553,1553,1553,0
|
|
20241023,133600,19863579,1553,1553,1553,1553,0
|
|
20241023,133500,19863579,1553,1553,1553,1553,0
|
|
20241023,133400,19863579,1553,1553,1553,1553,0
|
|
20241023,133300,19863579,1553,1553,1553,1553,0
|
|
20241023,133200,19863579,1553,1553,1553,1553,0
|
|
20241023,133100,19863579,1553,1553,1553,1553,0
|
|
20241023,133000,19863579,1553,1553,1553,1553,1
|
|
20241023,132900,19862026,1558,1555,1558,1553,5
|
|
20241023,132800,19854247,1553,1553,1553,1553,0
|
|
20241023,132700,19854247,1553,1553,1553,1553,0
|
|
20241023,132600,19854247,1553,1553,1553,1553,0
|
|
20241023,132500,19854247,1553,1553,1553,1553,0
|
|
20241023,132400,19854247,1553,1554,1554,1553,298
|
|
20241023,132300,19391161,1558,1556,1558,1556,59
|
|
20241023,132200,19299241,1556,1556,1556,1556,0
|
|
20241023,132100,19299241,1556,1556,1556,1556,0
|
|
20241023,132000,19299241,1556,1556,1556,1556,0
|
|
20241023,131900,19299241,1556,1555,1556,1554,154
|
|
20241023,131800,19059810,1555,1555,1555,1555,0
|
|
20241023,131700,19059810,1555,1555,1555,1555,1
|
|
20241023,131600,19058255,1556,1556,1556,1556,3
|
|
20241023,131500,19053587,1555,1555,1555,1555,0
|
|
20241023,131400,19053587,1555,1555,1555,1555,0
|
|
20241023,131300,19053587,1555,1555,1555,1555,0
|
|
20241023,131200,19053587,1555,1555,1555,1555,0
|
|
20241023,131100,19053587,1555,1555,1555,1555,0
|
|
20241023,131000,19053587,1555,1555,1555,1555,0
|
|
20241023,130900,19053587,1555,1555,1555,1555,0
|
|
20241023,130800,19053587,1555,1555,1555,1555,0
|
|
20241023,130700,19053587,1555,1556,1556,1555,11
|
|
20241023,130600,19036472,1556,1556,1556,1556,5777
|
|
20241023,130500,10047460,1555,1555,1555,1555,0
|
|
20241023,130400,10047460,1555,1555,1555,1555,0
|
|
20241023,130300,10047460,1555,1556,1556,1555,14
|
|
20241023,130200,10025677,1555,1555,1555,1555,0
|
|
20241023,130100,10025677,1555,1558,1558,1555,449
|
|
20241023,130000,9327012,1558,1558,1558,1558,0
|
|
20241023,125900,9327012,1558,1558,1558,1558,0
|
|
20241023,125800,9327012,1558,1558,1558,1558,9
|
|
20241023,125700,9312990,1558,1558,1558,1558,0
|
|
20241023,125600,9312990,1558,1558,1558,1558,8
|
|
20241023,125500,9300526,1558,1558,1558,1558,0
|
|
20241023,125400,9300526,1558,1558,1558,1558,3
|
|
20241023,125300,9295852,1558,1558,1558,1558,12
|
|
20241023,125200,9277156,1557,1557,1557,1557,0
|
|
20241023,125100,9277156,1557,1559,1559,1557,23
|
|
20241023,125000,9241302,1559,1559,1559,1559,4
|
|
20241023,124900,9235066,1559,1559,1559,1559,4
|
|
20241023,124800,9228830,1559,1559,1559,1559,5
|
|
20241023,124700,9221035,1559,1558,1559,1558,16
|
|
20241023,124600,9196096,1561,1558,1561,1558,7
|
|
20241023,124500,9185186,1559,1558,1559,1558,5
|
|
20241023,124400,9177395,1562,1558,1562,1558,33
|
|
20241023,124300,9125949,1562,1558,1562,1558,23
|
|
20241023,124200,9090074,1556,1560,1560,1556,21
|
|
20241023,124100,9057356,1558,1558,1558,1558,5
|
|
20241023,124000,9049566,1558,1558,1558,1558,22
|
|
20241023,123900,9015290,1558,1558,1558,1558,0
|
|
20241023,123800,9015290,1558,1558,1558,1558,0
|
|
20241023,123700,9015290,1558,1558,1558,1558,20
|
|
20241023,123600,8984130,1556,1556,1556,1556,0
|
|
20241023,123500,8984130,1556,1556,1556,1556,1
|
|
20241023,123400,8982574,1558,1558,1558,1558,0
|
|
20241023,123300,8982574,1558,1558,1558,1558,52
|
|
20241023,123200,8901558,1556,1556,1556,1556,0
|
|
20241023,123100,8901558,1556,1556,1556,1556,0
|
|
20241023,123000,8901558,1556,1556,1556,1556,0
|
|
20241023,122900,8901558,1556,1556,1556,1556,0
|
|
20241023,122800,8901558,1556,1556,1556,1556,0
|
|
20241023,122700,8901558,1556,1556,1556,1556,0
|
|
20241023,122600,8901558,1556,1556,1556,1556,0
|
|
20241023,122500,8901558,1556,1556,1556,1556,0
|
|
20241023,122400,8901558,1556,1556,1556,1556,0
|
|
20241023,122300,8901558,1556,1556,1556,1556,0
|
|
20241023,122200,8901558,1556,1558,1558,1556,11
|
|
20241023,122100,8884422,1558,1558,1558,1558,0
|
|
20241023,122000,8884422,1558,1558,1558,1558,132
|
|
20241023,121900,8678766,1556,1556,1556,1556,0
|
|
20241023,121800,8678766,1556,1556,1556,1556,1
|
|
20241023,121700,8677210,1558,1558,1558,1558,0
|
|
20241023,121600,8677210,1558,1558,1558,1558,65
|
|
20241023,121500,8575940,1556,1556,1556,1556,0
|
|
20241023,121400,8575940,1556,1556,1556,1556,0
|
|
20241023,121300,8575940,1556,1556,1556,1556,0
|
|
20241023,121200,8575940,1556,1556,1556,1556,0
|
|
20241023,121100,8575940,1556,1556,1556,1556,330
|
|
20241023,121000,8062460,1556,1556,1556,1556,0
|
|
20241023,120900,8062460,1556,1556,1556,1556,0
|
|
20241023,120800,8062460,1556,1556,1556,1556,0
|
|
20241023,120700,8062460,1556,1556,1556,1556,0
|
|
20241023,120600,8062460,1556,1556,1556,1556,0
|
|
20241023,120500,8062460,1556,1556,1556,1556,0
|
|
20241023,120400,8062460,1556,1556,1556,1556,1
|
|
20241023,120300,8060904,1557,1557,1557,1557,0
|
|
20241023,120200,8060904,1557,1557,1557,1557,0
|
|
20241023,120100,8060904,1557,1557,1557,1557,0
|
|
20241023,120000,8060904,1557,1557,1557,1557,1
|
|
20241023,115900,8059347,1556,1556,1556,1556,0
|
|
20241023,115800,8059347,1556,1556,1556,1556,0
|
|
20241023,115700,8059347,1556,1556,1556,1556,0
|
|
20241023,115600,8059347,1556,1556,1556,1556,0
|
|
20241023,115500,8059347,1556,1556,1556,1556,0
|
|
20241023,115400,8059347,1556,1556,1556,1556,0
|
|
20241023,115300,8059347,1556,1556,1556,1556,0
|
|
20241023,115200,8059347,1556,1556,1556,1556,0
|
|
20241023,115100,8059347,1556,1556,1556,1556,0
|
|
20241023,115000,8059347,1556,1556,1556,1556,0
|
|
20241023,114900,8059347,1556,1556,1556,1556,0
|
|
20241023,114800,8059347,1556,1556,1556,1556,0
|
|
20241023,114700,8059347,1556,1556,1556,1556,0
|
|
20241023,114600,8059347,1556,1556,1556,1556,0
|
|
20241023,114500,8059347,1556,1556,1556,1556,0
|
|
20241023,114400,8059347,1556,1554,1556,1554,2
|
|
20241023,114300,8056237,1556,1556,1556,1556,11
|
|
20241023,114200,8039121,1554,1554,1554,1554,44
|
|
20241023,114100,7970745,1551,1551,1551,1551,0
|
|
20241023,114000,7970745,1551,1551,1551,1551,0
|
|
20241023,113900,7970745,1551,1551,1551,1551,0
|
|
20241023,113800,7970745,1551,1551,1551,1551,1
|
|
20241023,113700,7969194,1551,1551,1551,1551,0
|
|
20241023,113600,7969194,1551,1551,1551,1551,0
|
|
20241023,113500,7969194,1551,1551,1551,1551,0
|
|
20241023,113400,7969194,1551,1553,1558,1551,346
|
|
20241023,113300,7430145,1551,1551,1551,1551,0
|
|
20241023,113200,7430145,1551,1551,1551,1551,0
|
|
20241023,113100,7430145,1551,1551,1551,1551,0
|
|
20241023,113000,7430145,1551,1551,1551,1551,0
|
|
20241023,112900,7430145,1551,1551,1551,1551,0
|
|
20241023,112800,7430145,1551,1551,1551,1551,0
|
|
20241023,112700,7430145,1551,1551,1551,1551,0
|
|
20241023,112600,7430145,1551,1551,1551,1551,0
|
|
20241023,112500,7430145,1551,1551,1551,1551,0
|
|
20241023,112400,7430145,1551,1551,1551,1551,0
|
|
20241023,112300,7430145,1551,1551,1551,1551,0
|
|
20241023,112200,7430145,1551,1551,1551,1551,0
|
|
20241023,112100,7430145,1551,1551,1551,1551,0
|
|
20241023,112000,7430145,1551,1551,1551,1551,0
|
|
20241023,111900,7430145,1551,1551,1551,1551,0
|
|
20241023,111800,7430145,1551,1551,1551,1551,0
|
|
20241023,111700,7430145,1551,1552,1552,1551,10
|
|
20241023,111600,7414626,1552,1552,1552,1552,0
|
|
20241023,111500,7414626,1552,1553,1553,1552,3
|
|
20241023,111400,7409968,1549,1549,1549,1549,0
|
|
20241023,111300,7409968,1549,1549,1549,1549,0
|
|
20241023,111200,7409968,1549,1549,1549,1549,0
|
|
20241023,111100,7409968,1549,1549,1549,1549,0
|
|
20241023,111000,7409968,1549,1550,1550,1549,599
|
|
20241023,110900,6481549,1551,1551,1551,1551,251
|
|
20241023,110800,6092248,1551,1551,1551,1551,0
|
|
20241023,110700,6092248,1551,1553,1558,1551,356
|
|
20241023,110600,5537612,1558,1553,1558,1553,3
|
|
20241023,110500,5532944,1558,1558,1558,1558,0
|
|
20241023,110400,5532944,1558,1558,1558,1558,0
|
|
20241023,110300,5532944,1558,1558,1558,1558,0
|
|
20241023,110200,5532944,1558,1558,1558,1558,0
|
|
20241023,110100,5532944,1558,1558,1558,1558,0
|
|
20241023,110000,5532944,1558,1558,1558,1558,0
|
|
20241023,105900,5532944,1558,1558,1558,1558,0
|
|
20241023,105800,5532944,1558,1558,1558,1558,0
|
|
20241023,105700,5532944,1558,1558,1558,1558,0
|
|
20241023,105600,5532944,1558,1558,1558,1558,0
|
|
20241023,105500,5532944,1558,1558,1558,1558,0
|
|
20241023,105400,5532944,1558,1558,1558,1558,0
|
|
20241023,105300,5532944,1558,1553,1558,1553,29
|
|
20241023,105200,5487777,1558,1553,1558,1553,47
|
|
20241023,105100,5414556,1558,1558,1558,1558,0
|
|
20241023,105000,5414556,1558,1558,1558,1558,0
|
|
20241023,104900,5414556,1558,1558,1558,1558,0
|
|
20241023,104800,5414556,1558,1558,1558,1558,0
|
|
20241023,104700,5414556,1558,1558,1558,1558,0
|
|
20241023,104600,5414556,1558,1558,1558,1558,0
|
|
20241023,104500,5414556,1558,1553,1558,1551,402
|
|
20241023,104400,4790939,1553,1553,1553,1553,0
|
|
20241023,104300,4790939,1553,1553,1553,1553,28
|
|
20241023,104200,4747455,1553,1553,1553,1553,0
|
|
20241023,104100,4747455,1553,1553,1553,1553,0
|
|
20241023,104000,4747455,1553,1553,1553,1553,0
|
|
20241023,103900,4747455,1553,1553,1553,1553,0
|
|
20241023,103800,4747455,1553,1553,1553,1553,0
|
|
20241023,103700,4747455,1553,1555,1558,1553,281
|
|
20241023,103600,4309713,1555,1555,1555,1555,1
|
|
20241023,103500,4308158,1553,1553,1553,1553,0
|
|
20241023,103400,4308158,1553,1553,1553,1553,0
|
|
20241023,103300,4308158,1553,1554,1554,1553,11
|
|
20241023,103200,4291065,1555,1555,1555,1555,1
|
|
20241023,103100,4289510,1553,1553,1553,1553,0
|
|
20241023,103000,4289510,1553,1553,1553,1553,0
|
|
20241023,102900,4289510,1553,1553,1553,1553,0
|
|
20241023,102800,4289510,1553,1553,1553,1553,0
|
|
20241023,102700,4289510,1553,1553,1553,1553,0
|
|
20241023,102600,4289510,1553,1553,1553,1553,0
|
|
20241023,102500,4289510,1553,1553,1553,1553,0
|
|
20241023,102400,4289510,1553,1553,1553,1553,0
|
|
20241023,102300,4289510,1553,1553,1553,1553,1
|
|
20241023,102200,4287957,1555,1555,1555,1555,5
|
|
20241023,102100,4280182,1553,1553,1553,1553,0
|
|
20241023,102000,4280182,1553,1553,1553,1553,1
|
|
20241023,101900,4278629,1553,1553,1553,1553,0
|
|
20241023,101800,4278629,1553,1553,1553,1553,0
|
|
20241023,101700,4278629,1553,1553,1553,1553,0
|
|
20241023,101600,4278629,1553,1553,1553,1553,0
|
|
20241023,101500,4278629,1553,1555,1555,1553,2
|
|
20241023,101400,4275521,1558,1558,1558,1558,0
|
|
20241023,101300,4275521,1558,1555,1558,1555,800
|
|
20241023,101200,3031044,1553,1553,1553,1553,9
|
|
20241023,101100,3017067,1553,1553,1553,1553,0
|
|
20241023,101000,3017067,1553,1553,1553,1553,0
|
|
20241023,100900,3017067,1553,1553,1553,1553,0
|
|
20241023,100800,3017067,1553,1553,1553,1553,0
|
|
20241023,100700,3017067,1553,1553,1553,1553,0
|
|
20241023,100600,3017067,1553,1553,1553,1553,0
|
|
20241023,100500,3017067,1553,1553,1553,1553,0
|
|
20241023,100400,3017067,1553,1553,1553,1553,0
|
|
20241023,100300,3017067,1553,1553,1553,1553,0
|
|
20241023,100200,3017067,1553,1553,1553,1553,0
|
|
20241023,100100,3017067,1553,1553,1553,1553,0
|
|
20241023,100000,3017067,1553,1553,1553,1553,11
|
|
20241023,095900,2999984,1551,1553,1553,1551,21
|
|
20241023,095800,2967373,1551,1551,1551,1551,0
|
|
20241023,095700,2967373,1551,1551,1551,1551,0
|
|
20241023,095600,2967373,1551,1551,1551,1551,0
|
|
20241023,095500,2967373,1551,1551,1551,1551,0
|
|
20241023,095400,2967373,1551,1551,1551,1551,0
|
|
20241023,095300,2967373,1551,1551,1551,1551,0
|
|
20241023,095200,2967373,1551,1551,1551,1551,0
|
|
20241023,095100,2967373,1551,1551,1551,1551,0
|
|
20241023,095000,2967373,1551,1551,1551,1551,0
|
|
20241023,094900,2967373,1551,1553,1553,1551,40
|
|
20241023,094800,2905259,1553,1553,1553,1553,0
|
|
20241023,094700,2905259,1553,1553,1553,1553,1
|
|
20241023,094600,2903706,1553,1553,1553,1553,0
|
|
20241023,094500,2903706,1553,1553,1553,1553,0
|
|
20241023,094400,2903706,1553,1553,1553,1553,11
|
|
20241023,094300,2886623,1553,1553,1553,1553,1
|
|
20241023,094200,2885070,1551,1551,1551,1551,0
|
|
20241023,094100,2885070,1551,1551,1551,1551,0
|
|
20241023,094000,2885070,1551,1551,1551,1551,0
|
|
20241023,093900,2885070,1551,1553,1553,1551,21
|
|
20241023,093800,2852459,1551,1553,1553,1551,194
|
|
20241023,093700,2551539,1549,1549,1549,1549,0
|
|
20241023,093600,2551539,1549,1549,1549,1549,0
|
|
20241023,093500,2551539,1549,1549,1549,1549,0
|
|
20241023,093400,2551539,1549,1549,1549,1549,0
|
|
20241023,093300,2551539,1549,1549,1549,1549,0
|
|
20241023,093200,2551539,1549,1549,1549,1549,0
|
|
20241023,093100,2551539,1549,1549,1549,1549,0
|
|
20241023,093000,2551539,1549,1549,1549,1549,0
|
|
20241023,092900,2551539,1549,1549,1549,1549,0
|
|
20241023,092800,2551539,1549,1549,1549,1549,0
|
|
20241023,092700,2551539,1549,1549,1549,1549,0
|
|
20241023,092600,2551539,1549,1549,1549,1549,1
|
|
20241023,092500,2549990,1551,1550,1551,1550,7
|
|
20241023,092400,2539139,1549,1549,1549,1549,0
|
|
20241023,092300,2539139,1549,1549,1549,1549,1
|
|
20241023,092200,2537590,1550,1550,1550,1550,0
|
|
20241023,092100,2537590,1550,1550,1550,1550,260
|
|
20241023,092000,2134590,1550,1551,1551,1550,6
|
|
20241023,091900,2125285,1552,1552,1552,1552,1
|
|
20241023,091800,2123733,1551,1551,1551,1551,150
|
|
20241023,091700,1891083,1551,1551,1551,1551,0
|
|
20241023,091600,1891083,1551,1552,1552,1551,8
|
|
20241023,091500,1878674,1552,1552,1552,1552,0
|
|
20241023,091400,1878674,1552,1552,1552,1552,0
|
|
20241023,091300,1878674,1552,1552,1552,1552,0
|
|
20241023,091200,1878674,1552,1552,1552,1552,367
|
|
20241023,091100,1309090,1551,1551,1551,1551,38
|
|
20241023,091000,1250152,1552,1552,1552,1552,133
|
|
20241023,090900,1043736,1552,1552,1552,1552,20
|
|
20241023,090800,1012696,1554,1554,1554,1554,0
|
|
20241023,090700,1012696,1554,1554,1554,1554,0
|
|
20241023,090600,1012696,1554,1554,1554,1554,0
|
|
20241023,090500,1012696,1554,1554,1554,1554,1
|
|
20241023,090400,1011142,1558,1558,1558,1558,64
|
|
20241023,090300,911430,1558,1558,1558,1558,4
|
|
20241023,090200,905198,1558,1558,1558,1558,4
|
|
20241023,090100,898966,1558,1558,1558,1558,154
|
|
20241023,090000,659034,1558,1558,1558,1558,423
|