628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192500,48023328,1545,1545,1545,1545,1030
|
|
20241024,192400,48023328,1545,1545,1545,1545,0
|
|
20241024,192300,48023328,1545,1545,1545,1545,0
|
|
20241024,192200,48023328,1545,1545,1545,1545,0
|
|
20241024,192100,48023328,1545,1545,1545,1545,0
|
|
20241024,192000,48023328,1545,1545,1545,1545,0
|
|
20241024,191900,48023328,1545,1545,1545,1545,0
|
|
20241024,191800,48023328,1545,1545,1545,1545,0
|
|
20241024,191700,48023328,1545,1545,1545,1545,0
|
|
20241024,191600,48023328,1545,1545,1545,1545,0
|
|
20241024,191500,48023328,1545,1545,1545,1545,0
|
|
20241024,191400,48023328,1545,1545,1545,1545,0
|
|
20241024,191300,48023328,1545,1545,1545,1545,0
|
|
20241024,191200,48023328,1545,1545,1545,1545,0
|
|
20241024,191100,48023328,1545,1545,1545,1545,0
|
|
20241024,191000,48023328,1545,1545,1545,1545,0
|
|
20241024,190900,48023328,1545,1545,1545,1545,0
|
|
20241024,190800,48023328,1545,1545,1545,1545,0
|
|
20241024,190700,48023328,1545,1545,1545,1545,0
|
|
20241024,190600,48023328,1545,1545,1545,1545,0
|
|
20241024,190500,48023328,1545,1545,1545,1545,0
|
|
20241024,190400,48023328,1545,1545,1545,1545,0
|
|
20241024,190300,48023328,1545,1545,1545,1545,0
|
|
20241024,190200,48023328,1545,1545,1545,1545,0
|
|
20241024,190100,48023328,1545,1545,1545,1545,0
|
|
20241024,190000,48023328,1545,1545,1545,1545,0
|
|
20241024,185900,48023328,1545,1545,1545,1545,0
|
|
20241024,185800,48023328,1545,1545,1545,1545,0
|
|
20241024,185700,48023328,1545,1545,1545,1545,0
|
|
20241024,185600,48023328,1545,1545,1545,1545,0
|
|
20241024,185500,48023328,1545,1545,1545,1545,1030
|
|
20241024,185400,48023328,1545,1545,1545,1545,0
|
|
20241024,185300,48023328,1545,1545,1545,1545,0
|
|
20241024,185200,48023328,1545,1545,1545,1545,0
|
|
20241024,185100,48023328,1545,1545,1545,1545,0
|
|
20241024,185000,48023328,1545,1545,1545,1545,0
|
|
20241024,184900,48023328,1545,1545,1545,1545,0
|
|
20241024,184800,48023328,1545,1545,1545,1545,0
|
|
20241024,184700,48023328,1545,1545,1545,1545,0
|
|
20241024,184600,48023328,1545,1545,1545,1545,0
|
|
20241024,184500,48023328,1545,1545,1545,1545,0
|
|
20241024,184400,48023328,1545,1545,1545,1545,0
|
|
20241024,184300,48023328,1545,1545,1545,1545,0
|
|
20241024,184200,48023328,1545,1545,1545,1545,0
|
|
20241024,184100,48023328,1545,1545,1545,1545,0
|
|
20241024,184000,48023328,1545,1545,1545,1545,0
|
|
20241024,183900,48023328,1545,1545,1545,1545,0
|
|
20241024,183800,48023328,1545,1545,1545,1545,0
|
|
20241024,183700,48023328,1545,1545,1545,1545,0
|
|
20241024,183600,48023328,1545,1545,1545,1545,0
|
|
20241024,183500,48023328,1545,1545,1545,1545,0
|
|
20241024,183400,48023328,1545,1545,1545,1545,0
|
|
20241024,183300,48023328,1545,1545,1545,1545,0
|
|
20241024,183200,48023328,1545,1545,1545,1545,0
|
|
20241024,183100,48023328,1545,1545,1545,1545,0
|
|
20241024,183000,48023328,1545,1545,1545,1545,0
|
|
20241024,182900,48023328,1545,1545,1545,1545,0
|
|
20241024,182800,48023328,1545,1545,1545,1545,0
|
|
20241024,182700,48023328,1545,1545,1545,1545,0
|
|
20241024,182600,48023328,1545,1545,1545,1545,0
|
|
20241024,182500,48023328,1545,1545,1545,1545,1030
|
|
20241024,182400,48023328,1545,1545,1545,1545,0
|
|
20241024,182300,48023328,1545,1545,1545,1545,0
|
|
20241024,182200,48023328,1545,1545,1545,1545,0
|
|
20241024,182100,48023328,1545,1545,1545,1545,0
|
|
20241024,182000,48023328,1545,1545,1545,1545,0
|
|
20241024,181900,48023328,1545,1545,1545,1545,0
|
|
20241024,181800,48023328,1545,1545,1545,1545,0
|
|
20241024,181700,48023328,1545,1545,1545,1545,0
|
|
20241024,181600,48023328,1545,1545,1545,1545,0
|
|
20241024,181500,48023328,1545,1545,1545,1545,0
|
|
20241024,181400,48023328,1545,1545,1545,1545,0
|
|
20241024,181300,48023328,1545,1545,1545,1545,0
|
|
20241024,181200,48023328,1545,1545,1545,1545,0
|
|
20241024,181100,48023328,1545,1545,1545,1545,0
|
|
20241024,181000,48023328,1545,1545,1545,1545,0
|
|
20241024,180900,48023328,1545,1545,1545,1545,0
|
|
20241024,180800,48023328,1545,1545,1545,1545,0
|
|
20241024,180700,48023328,1545,1545,1545,1545,0
|
|
20241024,180600,48023328,1545,1545,1545,1545,0
|
|
20241024,180500,48023328,1545,1545,1545,1545,0
|
|
20241024,180400,48023328,1545,1545,1545,1545,0
|
|
20241024,180300,48023328,1545,1545,1545,1545,0
|
|
20241024,180200,48023328,1545,1545,1545,1545,0
|
|
20241024,180100,48023328,1545,1545,1545,1545,0
|
|
20241024,180000,48023328,1545,1545,1545,1545,0
|
|
20241024,175900,48023328,1545,1545,1545,1545,0
|
|
20241024,175800,48023328,1545,1545,1545,1545,0
|
|
20241024,175700,48023328,1545,1545,1545,1545,0
|
|
20241024,175600,48023328,1545,1545,1545,1545,0
|
|
20241024,175500,48023328,1545,1545,1545,1545,1030
|
|
20241024,175400,48023328,1545,1545,1545,1545,0
|
|
20241024,175300,48023328,1545,1545,1545,1545,0
|
|
20241024,175200,48023328,1545,1545,1545,1545,0
|
|
20241024,175100,48023328,1545,1545,1545,1545,0
|
|
20241024,175000,48023328,1545,1545,1545,1545,0
|
|
20241024,174900,48023328,1545,1545,1545,1545,0
|
|
20241024,174800,48023328,1545,1545,1545,1545,0
|
|
20241024,174700,48023328,1545,1545,1545,1545,0
|
|
20241024,174600,48023328,1545,1545,1545,1545,0
|
|
20241024,174500,48023328,1545,1545,1545,1545,0
|
|
20241024,174400,48023328,1545,1545,1545,1545,0
|
|
20241024,174300,48023328,1545,1545,1545,1545,0
|
|
20241024,174200,48023328,1545,1545,1545,1545,0
|
|
20241024,174100,48023328,1545,1545,1545,1545,0
|
|
20241024,174000,48023328,1545,1545,1545,1545,0
|
|
20241024,173900,48023328,1545,1545,1545,1545,0
|
|
20241024,173800,48023328,1545,1545,1545,1545,0
|
|
20241024,173700,48023328,1545,1545,1545,1545,0
|
|
20241024,173600,48023328,1545,1545,1545,1545,0
|
|
20241024,173500,48023328,1545,1545,1545,1545,0
|
|
20241024,173400,48023328,1545,1545,1545,1545,0
|
|
20241024,173300,48023328,1545,1545,1545,1545,0
|
|
20241024,173200,48023328,1545,1545,1545,1545,0
|
|
20241024,173100,48023328,1545,1545,1545,1545,0
|
|
20241024,173000,48023328,1545,1545,1545,1545,0
|
|
20241024,172900,48023328,1545,1545,1545,1545,0
|
|
20241024,172800,48023328,1545,1545,1545,1545,0
|
|
20241024,172700,48023328,1545,1545,1545,1545,0
|
|
20241024,172600,48023328,1545,1545,1545,1545,0
|
|
20241024,172500,48023328,1545,1545,1545,1545,1030
|
|
20241024,172400,48023328,1545,1545,1545,1545,0
|
|
20241024,172300,48023328,1545,1545,1545,1545,0
|
|
20241024,172200,48023328,1545,1545,1545,1545,0
|
|
20241024,172100,48023328,1545,1545,1545,1545,0
|
|
20241024,172000,48023328,1545,1545,1545,1545,0
|
|
20241024,171900,48023328,1545,1545,1545,1545,0
|
|
20241024,171800,48023328,1545,1545,1545,1545,0
|
|
20241024,171700,48023328,1545,1545,1545,1545,0
|
|
20241024,171600,48023328,1545,1545,1545,1545,0
|
|
20241024,171500,48023328,1545,1545,1545,1545,0
|
|
20241024,171400,48023328,1545,1545,1545,1545,0
|
|
20241024,171300,48023328,1545,1545,1545,1545,0
|
|
20241024,171200,48023328,1545,1545,1545,1545,0
|
|
20241024,171100,48023328,1545,1545,1545,1545,0
|
|
20241024,171000,48023328,1545,1545,1545,1545,0
|
|
20241024,170900,48023328,1545,1545,1545,1545,0
|
|
20241024,170800,48023328,1545,1545,1545,1545,0
|
|
20241024,170700,48023328,1545,1545,1545,1545,0
|
|
20241024,170600,48023328,1545,1545,1545,1545,0
|
|
20241024,170500,48023328,1545,1545,1545,1545,0
|
|
20241024,170400,48023328,1545,1545,1545,1545,0
|
|
20241024,170300,48023328,1545,1545,1545,1545,0
|
|
20241024,170200,48023328,1545,1545,1545,1545,0
|
|
20241024,170100,48023328,1545,1545,1545,1545,0
|
|
20241024,170000,48023328,1545,1545,1545,1545,0
|
|
20241024,165900,48023328,1545,1545,1545,1545,0
|
|
20241024,165800,48023328,1545,1545,1545,1545,0
|
|
20241024,165700,48023328,1545,1545,1545,1545,0
|
|
20241024,165600,48023328,1545,1545,1545,1545,0
|
|
20241024,165500,48023328,1545,1545,1545,1545,1030
|
|
20241024,165400,48023328,1545,1545,1545,1545,0
|
|
20241024,165300,48023328,1545,1545,1545,1545,0
|
|
20241024,165200,48023328,1545,1545,1545,1545,0
|
|
20241024,165100,48023328,1545,1545,1545,1545,0
|
|
20241024,165000,48023328,1545,1545,1545,1545,0
|
|
20241024,164900,48023328,1545,1545,1545,1545,0
|
|
20241024,164800,48023328,1545,1545,1545,1545,0
|
|
20241024,164700,48023328,1545,1545,1545,1545,0
|
|
20241024,164600,48023328,1545,1545,1545,1545,0
|
|
20241024,164500,48023328,1545,1545,1545,1545,0
|
|
20241024,164400,48023328,1545,1545,1545,1545,0
|
|
20241024,164300,48023328,1545,1545,1545,1545,0
|
|
20241024,164200,48023328,1545,1545,1545,1545,0
|
|
20241024,164100,48023328,1545,1545,1545,1545,0
|
|
20241024,164000,48023328,1545,1545,1545,1545,0
|
|
20241024,163900,48023328,1545,1545,1545,1545,0
|
|
20241024,163800,48023328,1545,1545,1545,1545,0
|
|
20241024,163700,48023328,1545,1545,1545,1545,0
|
|
20241024,163600,48023328,1545,1545,1545,1545,0
|
|
20241024,163500,48023328,1545,1545,1545,1545,0
|
|
20241024,163400,48023328,1545,1545,1545,1545,0
|
|
20241024,163300,48023328,1545,1545,1545,1545,0
|
|
20241024,163200,48023328,1545,1545,1545,1545,0
|
|
20241024,163100,48023328,1545,1545,1545,1545,0
|
|
20241024,163000,48023328,1545,1545,1545,1545,0
|
|
20241024,162900,48023328,1545,1545,1545,1545,0
|
|
20241024,162800,48023328,1545,1545,1545,1545,0
|
|
20241024,162700,48023328,1545,1545,1545,1545,0
|
|
20241024,162600,48023328,1545,1545,1545,1545,0
|
|
20241024,162500,48023328,1545,1545,1545,1545,1030
|
|
20241024,162400,48023328,1545,1545,1545,1545,0
|
|
20241024,162300,48023328,1545,1545,1545,1545,0
|
|
20241024,162200,48023328,1545,1545,1545,1545,0
|
|
20241024,162100,48023328,1545,1545,1545,1545,0
|
|
20241024,162000,48023328,1545,1545,1545,1545,0
|
|
20241024,161900,48023328,1545,1545,1545,1545,0
|
|
20241024,161800,48023328,1545,1545,1545,1545,0
|
|
20241024,161700,48023328,1545,1545,1545,1545,0
|
|
20241024,161600,48023328,1545,1545,1545,1545,0
|
|
20241024,161500,48023328,1545,1545,1545,1545,0
|
|
20241024,161400,48023328,1545,1545,1545,1545,0
|
|
20241024,161300,48023328,1545,1545,1545,1545,0
|
|
20241024,161200,48023328,1545,1545,1545,1545,0
|
|
20241024,161100,48023328,1545,1545,1545,1545,0
|
|
20241024,161000,48023328,1545,1545,1545,1545,0
|
|
20241024,160900,48023328,1545,1545,1545,1545,0
|
|
20241024,160800,48023328,1545,1545,1545,1545,0
|
|
20241024,160700,48023328,1545,1545,1545,1545,0
|
|
20241024,160600,48023328,1545,1545,1545,1545,0
|
|
20241024,160500,48023328,1545,1545,1545,1545,0
|
|
20241024,160400,48023328,1545,1545,1545,1545,0
|
|
20241024,160300,48023328,1545,1545,1545,1545,0
|
|
20241024,160200,48023328,1545,1545,1545,1545,0
|
|
20241024,160100,48023328,1545,1545,1545,1545,0
|
|
20241024,160000,48023328,1545,1545,1545,1545,0
|
|
20241024,155900,48023328,1545,1545,1545,1545,0
|
|
20241024,155800,48023328,1545,1545,1545,1545,0
|
|
20241024,155700,48023328,1545,1545,1545,1545,0
|
|
20241024,155600,48023328,1545,1545,1545,1545,0
|
|
20241024,155500,48023328,1545,1545,1545,1545,1030
|
|
20241024,155400,48023328,1545,1545,1545,1545,0
|
|
20241024,155300,48023328,1545,1545,1545,1545,0
|
|
20241024,155200,48023328,1545,1545,1545,1545,0
|
|
20241024,155100,48023328,1545,1545,1545,1545,0
|
|
20241024,155000,48023328,1545,1545,1545,1545,0
|
|
20241024,154900,48023328,1545,1545,1545,1545,0
|
|
20241024,154800,48023328,1545,1545,1545,1545,0
|
|
20241024,154700,48023328,1545,1545,1545,1545,0
|
|
20241024,154600,48023328,1545,1545,1545,1545,0
|
|
20241024,154500,48023328,1545,1545,1545,1545,0
|
|
20241024,154400,48023328,1545,1545,1545,1545,0
|
|
20241024,154300,48023328,1545,1545,1545,1545,0
|
|
20241024,154200,48023328,1545,1545,1545,1545,0
|
|
20241024,154100,48023328,1545,1545,1545,1545,0
|
|
20241024,154000,48023328,1545,1545,1545,1545,0
|
|
20241024,153900,48023328,1545,1545,1545,1545,0
|
|
20241024,153800,48023328,1545,1545,1545,1545,0
|
|
20241024,153700,48023328,1545,1545,1545,1545,0
|
|
20241024,153600,48023328,1545,1545,1545,1545,0
|
|
20241024,153500,48023328,1545,1545,1545,1545,0
|
|
20241024,153400,48023328,1545,1545,1545,1545,0
|
|
20241024,153300,48023328,1545,1545,1545,1545,0
|
|
20241024,153200,48023328,1545,1545,1545,1545,0
|
|
20241024,153100,48023328,1545,1545,1545,1545,0
|
|
20241024,153000,48023328,1545,1545,1545,1545,1030
|
|
20241024,152900,46431978,1544,1544,1544,1544,0
|
|
20241024,152800,46431978,1544,1544,1544,1544,0
|
|
20241024,152700,46431978,1544,1544,1544,1544,0
|
|
20241024,152600,46431978,1544,1544,1544,1544,0
|
|
20241024,152500,46431978,1544,1544,1544,1544,0
|
|
20241024,152400,46431978,1544,1544,1544,1544,0
|
|
20241024,152300,46431978,1544,1544,1544,1544,0
|
|
20241024,152200,46431978,1544,1544,1544,1544,0
|
|
20241024,152100,46431978,1544,1544,1544,1544,0
|
|
20241024,152000,46431978,1544,1544,1544,1544,0
|
|
20241024,151900,46431978,1544,1544,1544,1544,0
|
|
20241024,151800,46431978,1544,1544,1544,1544,3
|
|
20241024,151700,46427346,1544,1543,1544,1543,29
|
|
20241024,151600,46382598,1550,1550,1550,1550,20
|
|
20241024,151500,46351598,1550,1550,1550,1550,1
|
|
20241024,151400,46350048,1551,1551,1551,1543,1202
|
|
20241024,151300,44495173,1552,1552,1552,1552,10
|
|
20241024,151200,44479653,1553,1553,1553,1553,0
|
|
20241024,151100,44479653,1553,1553,1553,1553,0
|
|
20241024,151000,44479653,1553,1553,1553,1553,0
|
|
20241024,150900,44479653,1553,1553,1553,1553,0
|
|
20241024,150800,44479653,1553,1553,1553,1553,0
|
|
20241024,150700,44479653,1553,1553,1553,1553,0
|
|
20241024,150600,44479653,1553,1552,1553,1552,16
|
|
20241024,150500,44454820,1553,1553,1553,1553,0
|
|
20241024,150400,44454820,1553,1553,1553,1553,0
|
|
20241024,150300,44454820,1553,1553,1553,1553,0
|
|
20241024,150200,44454820,1553,1553,1553,1553,11
|
|
20241024,150100,44437737,1556,1556,1556,1556,0
|
|
20241024,150000,44437737,1556,1548,1556,1545,19
|
|
20241024,145900,44408350,1556,1556,1556,1556,1
|
|
20241024,145800,44406794,1558,1558,1558,1558,0
|
|
20241024,145700,44406794,1558,1548,1558,1548,4
|
|
20241024,145600,44400592,1558,1558,1558,1558,0
|
|
20241024,145500,44400592,1558,1558,1558,1558,0
|
|
20241024,145400,44400592,1558,1558,1558,1558,0
|
|
20241024,145300,44400592,1558,1549,1559,1549,404
|
|
20241024,145200,43773978,1549,1544,1549,1544,5
|
|
20241024,145100,43766253,1549,1544,1549,1544,5
|
|
20241024,145000,43758528,1550,1548,1550,1548,130
|
|
20241024,144900,43557186,1550,1544,1550,1544,3
|
|
20241024,144800,43552546,1550,1550,1550,1550,0
|
|
20241024,144700,43552546,1550,1546,1550,1546,2
|
|
20241024,144600,43549450,1550,1550,1550,1550,0
|
|
20241024,144500,43549450,1550,1544,1550,1544,353
|
|
20241024,144400,43004355,1544,1547,1552,1544,8065
|
|
20241024,144300,30541406,1558,1558,1558,1558,0
|
|
20241024,144200,30541406,1558,1547,1558,1547,102
|
|
20241024,144100,30383599,1558,1558,1558,1558,0
|
|
20241024,144000,30383599,1558,1549,1558,1549,2
|
|
20241024,143900,30380492,1547,1548,1548,1547,270
|
|
20241024,143800,29962797,1558,1558,1558,1558,0
|
|
20241024,143700,29962797,1558,1550,1558,1550,2
|
|
20241024,143600,29959689,1558,1550,1558,1550,2
|
|
20241024,143500,29956581,1548,1549,1558,1548,442
|
|
20241024,143400,29272153,1552,1552,1552,1552,0
|
|
20241024,143300,29272153,1552,1552,1552,1552,0
|
|
20241024,143200,29272153,1552,1552,1552,1552,0
|
|
20241024,143100,29272153,1552,1552,1552,1552,0
|
|
20241024,143000,29272153,1552,1552,1558,1549,12
|
|
20241024,142900,29253535,1558,1558,1558,1558,0
|
|
20241024,142800,29253535,1558,1558,1558,1558,0
|
|
20241024,142700,29253535,1558,1558,1558,1558,0
|
|
20241024,142600,29253535,1558,1558,1558,1558,0
|
|
20241024,142500,29253535,1558,1558,1558,1558,0
|
|
20241024,142400,29253535,1558,1552,1558,1552,2
|
|
20241024,142300,29250425,1551,1551,1551,1551,1
|
|
20241024,142200,29248874,1558,1558,1558,1558,0
|
|
20241024,142100,29248874,1558,1558,1558,1558,0
|
|
20241024,142000,29248874,1558,1558,1558,1558,0
|
|
20241024,141900,29248874,1558,1558,1558,1558,0
|
|
20241024,141800,29248874,1558,1558,1558,1558,0
|
|
20241024,141700,29248874,1558,1558,1558,1558,0
|
|
20241024,141600,29248874,1558,1558,1558,1558,0
|
|
20241024,141500,29248874,1558,1558,1558,1558,0
|
|
20241024,141400,29248874,1558,1558,1558,1558,0
|
|
20241024,141300,29248874,1558,1558,1558,1558,0
|
|
20241024,141200,29248874,1558,1553,1558,1553,12
|
|
20241024,141100,29230233,1558,1558,1558,1558,0
|
|
20241024,141000,29230233,1558,1558,1558,1558,0
|
|
20241024,140900,29230233,1558,1558,1558,1558,0
|
|
20241024,140800,29230233,1558,1558,1558,1558,0
|
|
20241024,140700,29230233,1558,1558,1558,1558,0
|
|
20241024,140600,29230233,1558,1558,1558,1558,0
|
|
20241024,140500,29230233,1558,1558,1558,1558,0
|
|
20241024,140400,29230233,1558,1558,1558,1558,0
|
|
20241024,140300,29230233,1558,1558,1558,1558,0
|
|
20241024,140200,29230233,1558,1558,1558,1558,0
|
|
20241024,140100,29230233,1558,1558,1558,1558,0
|
|
20241024,140000,29230233,1558,1558,1558,1558,0
|
|
20241024,135900,29230233,1558,1558,1558,1558,0
|
|
20241024,135800,29230233,1558,1558,1558,1558,0
|
|
20241024,135700,29230233,1558,1558,1558,1558,0
|
|
20241024,135600,29230233,1558,1558,1558,1558,0
|
|
20241024,135500,29230233,1558,1553,1558,1553,6
|
|
20241024,135400,29220910,1558,1553,1558,1553,12
|
|
20241024,135300,29202269,1559,1559,1559,1559,0
|
|
20241024,135200,29202269,1559,1559,1559,1559,0
|
|
20241024,135100,29202269,1559,1553,1559,1553,24
|
|
20241024,135000,29164985,1550,1550,1559,1550,1023
|
|
20241024,134900,27570164,1559,1559,1559,1559,0
|
|
20241024,134800,27570164,1559,1559,1559,1559,0
|
|
20241024,134700,27570164,1559,1559,1559,1559,0
|
|
20241024,134600,27570164,1559,1550,1559,1550,31
|
|
20241024,134500,27522105,1559,1559,1559,1559,0
|
|
20241024,134400,27522105,1559,1559,1559,1559,0
|
|
20241024,134300,27522105,1559,1559,1559,1559,0
|
|
20241024,134200,27522105,1559,1551,1559,1550,14
|
|
20241024,134100,27500376,1560,1560,1560,1560,0
|
|
20241024,134000,27500376,1560,1550,1560,1550,26
|
|
20241024,133900,27459953,1548,1548,1548,1548,596
|
|
20241024,133800,26537345,1547,1549,1549,1547,510
|
|
20241024,133700,25747863,1550,1550,1550,1550,716
|
|
20241024,133600,24638063,1550,1550,1550,1550,0
|
|
20241024,133500,24638063,1550,1550,1550,1550,1
|
|
20241024,133400,24636513,1560,1552,1560,1552,59
|
|
20241024,133300,24544561,1550,1550,1550,1550,0
|
|
20241024,133200,24544561,1550,1550,1550,1550,0
|
|
20241024,133100,24544561,1550,1550,1550,1550,0
|
|
20241024,133000,24544561,1550,1550,1550,1550,1
|
|
20241024,132900,24543011,1550,1552,1560,1550,668
|
|
20241024,132800,23500959,1560,1552,1560,1550,847
|
|
20241024,132700,22180508,1559,1559,1559,1559,0
|
|
20241024,132600,22180508,1559,1559,1559,1559,0
|
|
20241024,132500,22180508,1559,1559,1559,1559,0
|
|
20241024,132400,22180508,1559,1550,1559,1550,13
|
|
20241024,132300,22160338,1559,1559,1559,1559,0
|
|
20241024,132200,22160338,1559,1550,1559,1550,32
|
|
20241024,132100,22110664,1560,1560,1560,1560,0
|
|
20241024,132000,22110664,1560,1560,1560,1560,0
|
|
20241024,131900,22110664,1560,1560,1560,1560,0
|
|
20241024,131800,22110664,1560,1548,1560,1548,6
|
|
20241024,131700,22101340,1559,1546,1559,1546,682
|
|
20241024,131600,21045993,1545,1551,1551,1545,6841
|
|
20241024,131500,10461944,1551,1551,1551,1551,0
|
|
20241024,131400,10461944,1551,1551,1551,1551,0
|
|
20241024,131300,10461944,1551,1551,1551,1551,0
|
|
20241024,131200,10461944,1551,1551,1551,1551,0
|
|
20241024,131100,10461944,1551,1551,1551,1551,0
|
|
20241024,131000,10461944,1551,1551,1551,1551,0
|
|
20241024,130900,10461944,1551,1553,1553,1551,1159
|
|
20241024,130800,8662275,1553,1553,1553,1553,0
|
|
20241024,130700,8662275,1553,1553,1553,1553,0
|
|
20241024,130600,8662275,1553,1553,1553,1553,0
|
|
20241024,130500,8662275,1553,1553,1553,1553,0
|
|
20241024,130400,8662275,1553,1553,1553,1553,0
|
|
20241024,130300,8662275,1553,1553,1553,1553,0
|
|
20241024,130200,8662275,1553,1553,1553,1553,0
|
|
20241024,130100,8662275,1553,1553,1553,1553,260
|
|
20241024,130000,8258495,1551,1551,1551,1551,0
|
|
20241024,125900,8258495,1551,1551,1551,1551,0
|
|
20241024,125800,8258495,1551,1551,1551,1551,0
|
|
20241024,125700,8258495,1551,1551,1551,1551,1
|
|
20241024,125600,8256944,1552,1552,1552,1552,0
|
|
20241024,125500,8256944,1552,1552,1552,1552,0
|
|
20241024,125400,8256944,1552,1552,1552,1552,0
|
|
20241024,125300,8256944,1552,1552,1552,1552,0
|
|
20241024,125200,8256944,1552,1552,1552,1552,23
|
|
20241024,125100,8221248,1551,1551,1551,1551,0
|
|
20241024,125000,8221248,1551,1551,1551,1551,1
|
|
20241024,124900,8219697,1552,1552,1552,1552,2
|
|
20241024,124800,8216593,1551,1551,1551,1551,0
|
|
20241024,124700,8216593,1551,1551,1551,1551,0
|
|
20241024,124600,8216593,1551,1551,1551,1551,0
|
|
20241024,124500,8216593,1551,1551,1551,1551,0
|
|
20241024,124400,8216593,1551,1551,1551,1551,0
|
|
20241024,124300,8216593,1551,1551,1551,1551,0
|
|
20241024,124200,8216593,1551,1551,1551,1551,0
|
|
20241024,124100,8216593,1551,1551,1551,1551,0
|
|
20241024,124000,8216593,1551,1551,1551,1551,0
|
|
20241024,123900,8216593,1551,1551,1551,1551,20
|
|
20241024,123800,8185573,1551,1551,1551,1551,0
|
|
20241024,123700,8185573,1551,1551,1551,1551,0
|
|
20241024,123600,8185573,1551,1551,1551,1551,0
|
|
20241024,123500,8185573,1551,1551,1551,1551,1
|
|
20241024,123400,8184022,1551,1551,1551,1551,0
|
|
20241024,123300,8184022,1551,1553,1553,1551,5
|
|
20241024,123200,8176262,1551,1551,1551,1551,0
|
|
20241024,123100,8176262,1551,1551,1551,1551,0
|
|
20241024,123000,8176262,1551,1551,1551,1551,0
|
|
20241024,122900,8176262,1551,1551,1551,1551,0
|
|
20241024,122800,8176262,1551,1551,1551,1551,0
|
|
20241024,122700,8176262,1551,1551,1551,1551,0
|
|
20241024,122600,8176262,1551,1551,1551,1551,0
|
|
20241024,122500,8176262,1551,1551,1551,1551,0
|
|
20241024,122400,8176262,1551,1551,1551,1551,0
|
|
20241024,122300,8176262,1551,1551,1551,1551,0
|
|
20241024,122200,8176262,1551,1551,1551,1551,1
|
|
20241024,122100,8174711,1551,1551,1551,1551,0
|
|
20241024,122000,8174711,1551,1551,1551,1551,0
|
|
20241024,121900,8174711,1551,1551,1551,1551,0
|
|
20241024,121800,8174711,1551,1551,1551,1551,0
|
|
20241024,121700,8174711,1551,1551,1551,1551,0
|
|
20241024,121600,8174711,1551,1551,1551,1551,0
|
|
20241024,121500,8174711,1551,1551,1551,1551,0
|
|
20241024,121400,8174711,1551,1551,1551,1551,0
|
|
20241024,121300,8174711,1551,1551,1551,1551,0
|
|
20241024,121200,8174711,1551,1551,1551,1551,0
|
|
20241024,121100,8174711,1551,1551,1551,1551,0
|
|
20241024,121000,8174711,1551,1551,1551,1551,0
|
|
20241024,120900,8174711,1551,1551,1551,1551,0
|
|
20241024,120800,8174711,1551,1551,1551,1551,0
|
|
20241024,120700,8174711,1551,1551,1551,1551,0
|
|
20241024,120600,8174711,1551,1551,1551,1551,0
|
|
20241024,120500,8174711,1551,1551,1551,1551,0
|
|
20241024,120400,8174711,1551,1551,1551,1551,0
|
|
20241024,120300,8174711,1551,1551,1551,1551,0
|
|
20241024,120200,8174711,1551,1551,1551,1551,1
|
|
20241024,120100,8173160,1552,1552,1552,1552,0
|
|
20241024,120000,8173160,1552,1552,1552,1552,0
|
|
20241024,115900,8173160,1552,1552,1552,1552,0
|
|
20241024,115800,8173160,1552,1552,1552,1552,0
|
|
20241024,115700,8173160,1552,1552,1552,1552,0
|
|
20241024,115600,8173160,1552,1552,1552,1552,0
|
|
20241024,115500,8173160,1552,1553,1553,1552,21
|
|
20241024,115400,8140565,1551,1551,1551,1551,0
|
|
20241024,115300,8140565,1551,1551,1551,1551,0
|
|
20241024,115200,8140565,1551,1551,1551,1551,0
|
|
20241024,115100,8140565,1551,1551,1551,1551,120
|
|
20241024,115000,7954445,1551,1551,1551,1551,0
|
|
20241024,114900,7954445,1551,1551,1551,1551,0
|
|
20241024,114800,7954445,1551,1551,1551,1551,0
|
|
20241024,114700,7954445,1551,1551,1551,1551,0
|
|
20241024,114600,7954445,1551,1551,1551,1551,0
|
|
20241024,114500,7954445,1551,1551,1551,1551,0
|
|
20241024,114400,7954445,1551,1551,1551,1551,0
|
|
20241024,114300,7954445,1551,1551,1551,1551,0
|
|
20241024,114200,7954445,1551,1551,1551,1551,0
|
|
20241024,114100,7954445,1551,1551,1551,1551,0
|
|
20241024,114000,7954445,1551,1551,1551,1551,0
|
|
20241024,113900,7954445,1551,1551,1551,1551,0
|
|
20241024,113800,7954445,1551,1551,1551,1551,0
|
|
20241024,113700,7954445,1551,1551,1551,1551,0
|
|
20241024,113600,7954445,1551,1551,1551,1551,1
|
|
20241024,113500,7952894,1559,1551,1559,1551,20
|
|
20241024,113400,7921824,1551,1551,1551,1551,0
|
|
20241024,113300,7921824,1551,1551,1551,1551,1
|
|
20241024,113200,7920273,1552,1552,1552,1552,0
|
|
20241024,113100,7920273,1552,1552,1552,1552,100
|
|
20241024,113000,7765073,1551,1551,1551,1551,0
|
|
20241024,112900,7765073,1551,1551,1551,1551,0
|
|
20241024,112800,7765073,1551,1551,1551,1551,0
|
|
20241024,112700,7765073,1551,1551,1551,1551,0
|
|
20241024,112600,7765073,1551,1551,1551,1551,0
|
|
20241024,112500,7765073,1551,1551,1551,1551,0
|
|
20241024,112400,7765073,1551,1551,1551,1551,0
|
|
20241024,112300,7765073,1551,1551,1551,1551,0
|
|
20241024,112200,7765073,1551,1551,1551,1551,0
|
|
20241024,112100,7765073,1551,1551,1551,1551,0
|
|
20241024,112000,7765073,1551,1551,1551,1551,0
|
|
20241024,111900,7765073,1551,1551,1551,1551,0
|
|
20241024,111800,7765073,1551,1551,1551,1551,0
|
|
20241024,111700,7765073,1551,1551,1551,1551,0
|
|
20241024,111600,7765073,1551,1551,1551,1551,0
|
|
20241024,111500,7765073,1551,1551,1551,1551,0
|
|
20241024,111400,7765073,1551,1551,1551,1551,0
|
|
20241024,111300,7765073,1551,1551,1551,1551,0
|
|
20241024,111200,7765073,1551,1551,1551,1551,0
|
|
20241024,111100,7765073,1551,1551,1551,1551,0
|
|
20241024,111000,7765073,1551,1551,1551,1551,0
|
|
20241024,110900,7765073,1551,1551,1551,1551,1
|
|
20241024,110800,7763522,1551,1553,1560,1551,411
|
|
20241024,110700,7122385,1551,1551,1551,1551,0
|
|
20241024,110600,7122385,1551,1551,1551,1551,0
|
|
20241024,110500,7122385,1551,1553,1561,1551,905
|
|
20241024,110400,5710810,1553,1553,1553,1553,0
|
|
20241024,110300,5710810,1553,1553,1553,1553,0
|
|
20241024,110200,5710810,1553,1553,1553,1553,0
|
|
20241024,110100,5710810,1553,1553,1553,1553,1
|
|
20241024,110000,5709257,1552,1552,1552,1552,10
|
|
20241024,105900,5693737,1560,1552,1560,1552,26
|
|
20241024,105800,5653347,1552,1551,1552,1550,789
|
|
20241024,105700,4429635,1551,1551,1551,1551,0
|
|
20241024,105600,4429635,1551,1551,1551,1551,0
|
|
20241024,105500,4429635,1551,1551,1551,1551,0
|
|
20241024,105400,4429635,1551,1551,1551,1551,0
|
|
20241024,105300,4429635,1551,1552,1552,1551,81
|
|
20241024,105200,4303924,1552,1552,1552,1552,416
|
|
20241024,105100,3658292,1552,1554,1554,1552,40
|
|
20241024,105000,3596134,1554,1554,1554,1554,0
|
|
20241024,104900,3596134,1554,1554,1554,1554,0
|
|
20241024,104800,3596134,1554,1554,1554,1554,11
|
|
20241024,104700,3579040,1552,1552,1552,1552,0
|
|
20241024,104600,3579040,1552,1552,1552,1552,0
|
|
20241024,104500,3579040,1552,1552,1552,1552,0
|
|
20241024,104400,3579040,1552,1552,1552,1552,0
|
|
20241024,104300,3579040,1552,1552,1552,1552,0
|
|
20241024,104200,3579040,1552,1552,1552,1552,0
|
|
20241024,104100,3579040,1552,1552,1552,1552,0
|
|
20241024,104000,3579040,1552,1552,1552,1552,0
|
|
20241024,103900,3579040,1552,1552,1552,1552,0
|
|
20241024,103800,3579040,1552,1552,1552,1552,0
|
|
20241024,103700,3579040,1552,1552,1552,1552,0
|
|
20241024,103600,3579040,1552,1552,1552,1552,0
|
|
20241024,103500,3579040,1552,1552,1552,1552,0
|
|
20241024,103400,3579040,1552,1552,1552,1552,0
|
|
20241024,103300,3579040,1552,1552,1552,1552,0
|
|
20241024,103200,3579040,1552,1552,1552,1552,0
|
|
20241024,103100,3579040,1552,1552,1552,1552,0
|
|
20241024,103000,3579040,1552,1552,1552,1552,0
|
|
20241024,102900,3579040,1552,1552,1552,1552,0
|
|
20241024,102800,3579040,1552,1554,1560,1552,352
|
|
20241024,102700,3030279,1552,1551,1552,1551,7
|
|
20241024,102600,3019421,1550,1550,1550,1550,0
|
|
20241024,102500,3019421,1550,1550,1550,1550,0
|
|
20241024,102400,3019421,1550,1550,1550,1550,0
|
|
20241024,102300,3019421,1550,1551,1551,1550,5
|
|
20241024,102200,3011667,1550,1550,1550,1550,0
|
|
20241024,102100,3011667,1550,1550,1550,1550,0
|
|
20241024,102000,3011667,1550,1551,1551,1550,5
|
|
20241024,101900,3003913,1550,1550,1550,1550,0
|
|
20241024,101800,3003913,1550,1550,1550,1550,0
|
|
20241024,101700,3003913,1550,1550,1550,1550,0
|
|
20241024,101600,3003913,1550,1550,1550,1550,0
|
|
20241024,101500,3003913,1550,1550,1550,1550,0
|
|
20241024,101400,3003913,1550,1550,1550,1550,1
|
|
20241024,101300,3002363,1550,1550,1550,1550,0
|
|
20241024,101200,3002363,1550,1550,1550,1550,0
|
|
20241024,101100,3002363,1550,1550,1550,1550,0
|
|
20241024,101000,3002363,1550,1550,1550,1550,1
|
|
20241024,100900,3000813,1559,1552,1559,1552,11
|
|
20241024,100800,2983677,1550,1550,1550,1550,0
|
|
20241024,100700,2983677,1550,1550,1550,1550,0
|
|
20241024,100600,2983677,1550,1551,1551,1550,5
|
|
20241024,100500,2975923,1549,1549,1549,1549,0
|
|
20241024,100400,2975923,1549,1549,1549,1549,0
|
|
20241024,100300,2975923,1549,1549,1549,1549,0
|
|
20241024,100200,2975923,1549,1549,1549,1549,0
|
|
20241024,100100,2975923,1549,1549,1549,1549,0
|
|
20241024,100000,2975923,1549,1549,1549,1549,0
|
|
20241024,095900,2975923,1549,1549,1549,1549,0
|
|
20241024,095800,2975923,1549,1549,1549,1549,1
|
|
20241024,095700,2974374,1550,1550,1550,1550,11
|
|
20241024,095600,2957324,1549,1549,1549,1549,0
|
|
20241024,095500,2957324,1549,1549,1549,1549,0
|
|
20241024,095400,2957324,1549,1549,1549,1549,0
|
|
20241024,095300,2957324,1549,1549,1549,1549,0
|
|
20241024,095200,2957324,1549,1549,1549,1549,0
|
|
20241024,095100,2957324,1549,1549,1549,1549,0
|
|
20241024,095000,2957324,1549,1549,1549,1549,0
|
|
20241024,094900,2957324,1549,1549,1549,1549,0
|
|
20241024,094800,2957324,1549,1549,1549,1549,0
|
|
20241024,094700,2957324,1549,1549,1549,1549,0
|
|
20241024,094600,2957324,1549,1549,1549,1549,0
|
|
20241024,094500,2957324,1549,1549,1549,1549,0
|
|
20241024,094400,2957324,1549,1549,1549,1549,0
|
|
20241024,094300,2957324,1549,1549,1549,1548,435
|
|
20241024,094200,2283532,1551,1550,1551,1549,13
|
|
20241024,094100,2263382,1549,1549,1549,1549,0
|
|
20241024,094000,2263382,1549,1549,1549,1549,0
|
|
20241024,093900,2263382,1549,1549,1549,1549,0
|
|
20241024,093800,2263382,1549,1549,1549,1549,0
|
|
20241024,093700,2263382,1549,1551,1551,1549,30
|
|
20241024,093600,2216856,1551,1551,1551,1551,10
|
|
20241024,093500,2201346,1549,1549,1549,1549,0
|
|
20241024,093400,2201346,1549,1549,1549,1549,0
|
|
20241024,093300,2201346,1549,1549,1549,1549,1
|
|
20241024,093200,2199797,1551,1551,1551,1551,0
|
|
20241024,093100,2199797,1551,1551,1551,1551,0
|
|
20241024,093000,2199797,1551,1551,1551,1551,0
|
|
20241024,092900,2199797,1551,1551,1551,1551,0
|
|
20241024,092800,2199797,1551,1551,1551,1551,2
|
|
20241024,092700,2196695,1548,1548,1548,1548,0
|
|
20241024,092600,2196695,1548,1548,1548,1548,0
|
|
20241024,092500,2196695,1548,1549,1549,1548,12
|
|
20241024,092400,2178108,1550,1550,1550,1550,0
|
|
20241024,092300,2178108,1550,1550,1550,1550,0
|
|
20241024,092200,2178108,1550,1550,1550,1550,0
|
|
20241024,092100,2178108,1550,1550,1550,1550,0
|
|
20241024,092000,2178108,1550,1548,1550,1548,111
|
|
20241024,091900,2006258,1548,1548,1548,1548,0
|
|
20241024,091800,2006258,1548,1548,1548,1548,0
|
|
20241024,091700,2006258,1548,1548,1548,1548,0
|
|
20241024,091600,2006258,1548,1549,1549,1548,4
|
|
20241024,091500,2000063,1554,1554,1554,1554,0
|
|
20241024,091400,2000063,1554,1550,1554,1550,4
|
|
20241024,091300,1993858,1548,1551,1551,1548,554
|
|
20241024,091200,1135790,1552,1550,1560,1550,72
|
|
20241024,091100,1023685,1557,1557,1557,1557,0
|
|
20241024,091000,1023685,1557,1557,1557,1557,0
|
|
20241024,090900,1023685,1557,1552,1557,1552,4
|
|
20241024,090800,1017467,1550,1550,1550,1550,1
|
|
20241024,090700,1015917,1557,1557,1557,1557,0
|
|
20241024,090600,1015917,1557,1557,1557,1557,0
|
|
20241024,090500,1015917,1557,1557,1557,1557,0
|
|
20241024,090400,1015917,1557,1557,1557,1557,1
|
|
20241024,090300,1014360,1552,1552,1552,1552,0
|
|
20241024,090200,1014360,1552,1552,1552,1552,10
|
|
20241024,090100,998840,1551,1551,1551,1551,7
|
|
20241024,090000,987983,1560,1561,1561,1560,633
|