676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,201300,54966037,1025,1025,1025,1025,1470
|
|
20241028,201200,54966037,1025,1025,1025,1025,0
|
|
20241028,201100,54966037,1025,1025,1025,1025,0
|
|
20241028,201000,54966037,1025,1025,1025,1025,0
|
|
20241028,200900,54966037,1025,1025,1025,1025,0
|
|
20241028,200800,54966037,1025,1025,1025,1025,0
|
|
20241028,200700,54966037,1025,1025,1025,1025,0
|
|
20241028,200600,54966037,1025,1025,1025,1025,0
|
|
20241028,200500,54966037,1025,1025,1025,1025,0
|
|
20241028,200400,54966037,1025,1025,1025,1025,0
|
|
20241028,200300,54966037,1025,1025,1025,1025,0
|
|
20241028,200200,54966037,1025,1025,1025,1025,0
|
|
20241028,200100,54966037,1025,1025,1025,1025,0
|
|
20241028,200000,54966037,1025,1025,1025,1025,0
|
|
20241028,195900,54966037,1025,1025,1025,1025,0
|
|
20241028,195800,54966037,1025,1025,1025,1025,0
|
|
20241028,195700,54966037,1025,1025,1025,1025,0
|
|
20241028,195600,54966037,1025,1025,1025,1025,0
|
|
20241028,195500,54966037,1025,1025,1025,1025,0
|
|
20241028,195400,54966037,1025,1025,1025,1025,0
|
|
20241028,195300,54966037,1025,1025,1025,1025,0
|
|
20241028,195200,54966037,1025,1025,1025,1025,0
|
|
20241028,195100,54966037,1025,1025,1025,1025,0
|
|
20241028,195000,54966037,1025,1025,1025,1025,0
|
|
20241028,194900,54966037,1025,1025,1025,1025,0
|
|
20241028,194800,54966037,1025,1025,1025,1025,0
|
|
20241028,194700,54966037,1025,1025,1025,1025,0
|
|
20241028,194600,54966037,1025,1025,1025,1025,0
|
|
20241028,194500,54966037,1025,1025,1025,1025,0
|
|
20241028,194400,54966037,1025,1025,1025,1025,0
|
|
20241028,194300,54966037,1025,1025,1025,1025,1470
|
|
20241028,194200,54966037,1025,1025,1025,1025,0
|
|
20241028,194100,54966037,1025,1025,1025,1025,0
|
|
20241028,194000,54966037,1025,1025,1025,1025,0
|
|
20241028,193900,54966037,1025,1025,1025,1025,0
|
|
20241028,193800,54966037,1025,1025,1025,1025,0
|
|
20241028,193700,54966037,1025,1025,1025,1025,0
|
|
20241028,193600,54966037,1025,1025,1025,1025,0
|
|
20241028,193500,54966037,1025,1025,1025,1025,0
|
|
20241028,193400,54966037,1025,1025,1025,1025,0
|
|
20241028,193300,54966037,1025,1025,1025,1025,0
|
|
20241028,193200,54966037,1025,1025,1025,1025,0
|
|
20241028,193100,54966037,1025,1025,1025,1025,0
|
|
20241028,193000,54966037,1025,1025,1025,1025,0
|
|
20241028,192900,54966037,1025,1025,1025,1025,0
|
|
20241028,192800,54966037,1025,1025,1025,1025,0
|
|
20241028,192700,54966037,1025,1025,1025,1025,0
|
|
20241028,192600,54966037,1025,1025,1025,1025,0
|
|
20241028,192500,54966037,1025,1025,1025,1025,0
|
|
20241028,192400,54966037,1025,1025,1025,1025,0
|
|
20241028,192300,54966037,1025,1025,1025,1025,0
|
|
20241028,192200,54966037,1025,1025,1025,1025,0
|
|
20241028,192100,54966037,1025,1025,1025,1025,0
|
|
20241028,192000,54966037,1025,1025,1025,1025,0
|
|
20241028,191900,54966037,1025,1025,1025,1025,0
|
|
20241028,191800,54966037,1025,1025,1025,1025,0
|
|
20241028,191700,54966037,1025,1025,1025,1025,0
|
|
20241028,191600,54966037,1025,1025,1025,1025,0
|
|
20241028,191500,54966037,1025,1025,1025,1025,0
|
|
20241028,191400,54966037,1025,1025,1025,1025,0
|
|
20241028,191300,54966037,1025,1025,1025,1025,1470
|
|
20241028,191200,54966037,1025,1025,1025,1025,0
|
|
20241028,191100,54966037,1025,1025,1025,1025,0
|
|
20241028,191000,54966037,1025,1025,1025,1025,0
|
|
20241028,190900,54966037,1025,1025,1025,1025,0
|
|
20241028,190800,54966037,1025,1025,1025,1025,0
|
|
20241028,190700,54966037,1025,1025,1025,1025,0
|
|
20241028,190600,54966037,1025,1025,1025,1025,0
|
|
20241028,190500,54966037,1025,1025,1025,1025,0
|
|
20241028,190400,54966037,1025,1025,1025,1025,0
|
|
20241028,190300,54966037,1025,1025,1025,1025,0
|
|
20241028,190200,54966037,1025,1025,1025,1025,0
|
|
20241028,190100,54966037,1025,1025,1025,1025,0
|
|
20241028,190000,54966037,1025,1025,1025,1025,0
|
|
20241028,185900,54966037,1025,1025,1025,1025,0
|
|
20241028,185800,54966037,1025,1025,1025,1025,0
|
|
20241028,185700,54966037,1025,1025,1025,1025,0
|
|
20241028,185600,54966037,1025,1025,1025,1025,0
|
|
20241028,185500,54966037,1025,1025,1025,1025,0
|
|
20241028,185400,54966037,1025,1025,1025,1025,0
|
|
20241028,185300,54966037,1025,1025,1025,1025,0
|
|
20241028,185200,54966037,1025,1025,1025,1025,0
|
|
20241028,185100,54966037,1025,1025,1025,1025,0
|
|
20241028,185000,54966037,1025,1025,1025,1025,0
|
|
20241028,184900,54966037,1025,1025,1025,1025,0
|
|
20241028,184800,54966037,1025,1025,1025,1025,0
|
|
20241028,184700,54966037,1025,1025,1025,1025,0
|
|
20241028,184600,54966037,1025,1025,1025,1025,0
|
|
20241028,184500,54966037,1025,1025,1025,1025,0
|
|
20241028,184400,54966037,1025,1025,1025,1025,0
|
|
20241028,184300,54966037,1025,1025,1025,1025,1470
|
|
20241028,184200,54966037,1025,1025,1025,1025,0
|
|
20241028,184100,54966037,1025,1025,1025,1025,0
|
|
20241028,184000,54966037,1025,1025,1025,1025,0
|
|
20241028,183900,54966037,1025,1025,1025,1025,0
|
|
20241028,183800,54966037,1025,1025,1025,1025,0
|
|
20241028,183700,54966037,1025,1025,1025,1025,0
|
|
20241028,183600,54966037,1025,1025,1025,1025,0
|
|
20241028,183500,54966037,1025,1025,1025,1025,0
|
|
20241028,183400,54966037,1025,1025,1025,1025,0
|
|
20241028,183300,54966037,1025,1025,1025,1025,0
|
|
20241028,183200,54966037,1025,1025,1025,1025,0
|
|
20241028,183100,54966037,1025,1025,1025,1025,0
|
|
20241028,183000,54966037,1025,1025,1025,1025,0
|
|
20241028,182900,54966037,1025,1025,1025,1025,0
|
|
20241028,182800,54966037,1025,1025,1025,1025,0
|
|
20241028,182700,54966037,1025,1025,1025,1025,0
|
|
20241028,182600,54966037,1025,1025,1025,1025,0
|
|
20241028,182500,54966037,1025,1025,1025,1025,0
|
|
20241028,182400,54966037,1025,1025,1025,1025,0
|
|
20241028,182300,54966037,1025,1025,1025,1025,0
|
|
20241028,182200,54966037,1025,1025,1025,1025,0
|
|
20241028,182100,54966037,1025,1025,1025,1025,0
|
|
20241028,182000,54966037,1025,1025,1025,1025,0
|
|
20241028,181900,54966037,1025,1025,1025,1025,0
|
|
20241028,181800,54966037,1025,1025,1025,1025,0
|
|
20241028,181700,54966037,1025,1025,1025,1025,0
|
|
20241028,181600,54966037,1025,1025,1025,1025,0
|
|
20241028,181500,54966037,1025,1025,1025,1025,0
|
|
20241028,181400,54966037,1025,1025,1025,1025,0
|
|
20241028,181300,54966037,1025,1025,1025,1025,1470
|
|
20241028,181200,54966037,1025,1025,1025,1025,0
|
|
20241028,181100,54966037,1025,1025,1025,1025,0
|
|
20241028,181000,54966037,1025,1025,1025,1025,0
|
|
20241028,180900,54966037,1025,1025,1025,1025,0
|
|
20241028,180800,54966037,1025,1025,1025,1025,0
|
|
20241028,180700,54966037,1025,1025,1025,1025,0
|
|
20241028,180600,54966037,1025,1025,1025,1025,0
|
|
20241028,180500,54966037,1025,1025,1025,1025,0
|
|
20241028,180400,54966037,1025,1025,1025,1025,0
|
|
20241028,180300,54966037,1025,1025,1025,1025,0
|
|
20241028,180200,54966037,1025,1025,1025,1025,0
|
|
20241028,180100,54966037,1025,1025,1025,1025,0
|
|
20241028,180000,54966037,1025,1025,1025,1025,0
|
|
20241028,175900,54966037,1025,1025,1025,1025,0
|
|
20241028,175800,54966037,1025,1025,1025,1025,0
|
|
20241028,175700,54966037,1025,1025,1025,1025,0
|
|
20241028,175600,54966037,1025,1025,1025,1025,0
|
|
20241028,175500,54966037,1025,1025,1025,1025,0
|
|
20241028,175400,54966037,1025,1025,1025,1025,0
|
|
20241028,175300,54966037,1025,1025,1025,1025,0
|
|
20241028,175200,54966037,1025,1025,1025,1025,0
|
|
20241028,175100,54966037,1025,1025,1025,1025,0
|
|
20241028,175000,54966037,1025,1025,1025,1025,0
|
|
20241028,174900,54966037,1025,1025,1025,1025,0
|
|
20241028,174800,54966037,1025,1025,1025,1025,0
|
|
20241028,174700,54966037,1025,1025,1025,1025,0
|
|
20241028,174600,54966037,1025,1025,1025,1025,0
|
|
20241028,174500,54966037,1025,1025,1025,1025,0
|
|
20241028,174400,54966037,1025,1025,1025,1025,0
|
|
20241028,174300,54966037,1025,1025,1025,1025,1470
|
|
20241028,174200,54966037,1025,1025,1025,1025,0
|
|
20241028,174100,54966037,1025,1025,1025,1025,0
|
|
20241028,174000,54966037,1025,1025,1025,1025,0
|
|
20241028,173900,54966037,1025,1025,1025,1025,0
|
|
20241028,173800,54966037,1025,1025,1025,1025,0
|
|
20241028,173700,54966037,1025,1025,1025,1025,0
|
|
20241028,173600,54966037,1025,1025,1025,1025,0
|
|
20241028,173500,54966037,1025,1025,1025,1025,0
|
|
20241028,173400,54966037,1025,1025,1025,1025,0
|
|
20241028,173300,54966037,1025,1025,1025,1025,0
|
|
20241028,173200,54966037,1025,1025,1025,1025,0
|
|
20241028,173100,54966037,1025,1025,1025,1025,0
|
|
20241028,173000,54966037,1025,1025,1025,1025,0
|
|
20241028,172900,54966037,1025,1025,1025,1025,0
|
|
20241028,172800,54966037,1025,1025,1025,1025,0
|
|
20241028,172700,54966037,1025,1025,1025,1025,0
|
|
20241028,172600,54966037,1025,1025,1025,1025,0
|
|
20241028,172500,54966037,1025,1025,1025,1025,0
|
|
20241028,172400,54966037,1025,1025,1025,1025,0
|
|
20241028,172300,54966037,1025,1025,1025,1025,0
|
|
20241028,172200,54966037,1025,1025,1025,1025,0
|
|
20241028,172100,54966037,1025,1025,1025,1025,0
|
|
20241028,172000,54966037,1025,1025,1025,1025,0
|
|
20241028,171900,54966037,1025,1025,1025,1025,0
|
|
20241028,171800,54966037,1025,1025,1025,1025,0
|
|
20241028,171700,54966037,1025,1025,1025,1025,0
|
|
20241028,171600,54966037,1025,1025,1025,1025,0
|
|
20241028,171500,54966037,1025,1025,1025,1025,0
|
|
20241028,171400,54966037,1025,1025,1025,1025,0
|
|
20241028,171300,54966037,1025,1025,1025,1025,1470
|
|
20241028,171200,54966037,1025,1025,1025,1025,0
|
|
20241028,171100,54966037,1025,1025,1025,1025,0
|
|
20241028,171000,54966037,1025,1025,1025,1025,0
|
|
20241028,170900,54966037,1025,1025,1025,1025,0
|
|
20241028,170800,54966037,1025,1025,1025,1025,0
|
|
20241028,170700,54966037,1025,1025,1025,1025,0
|
|
20241028,170600,54966037,1025,1025,1025,1025,0
|
|
20241028,170500,54966037,1025,1025,1025,1025,0
|
|
20241028,170400,54966037,1025,1025,1025,1025,0
|
|
20241028,170300,54966037,1025,1025,1025,1025,0
|
|
20241028,170200,54966037,1025,1025,1025,1025,0
|
|
20241028,170100,54966037,1025,1025,1025,1025,0
|
|
20241028,170000,54966037,1025,1025,1025,1025,0
|
|
20241028,165900,54966037,1025,1025,1025,1025,0
|
|
20241028,165800,54966037,1025,1025,1025,1025,0
|
|
20241028,165700,54966037,1025,1025,1025,1025,0
|
|
20241028,165600,54966037,1025,1025,1025,1025,0
|
|
20241028,165500,54966037,1025,1025,1025,1025,0
|
|
20241028,165400,54966037,1025,1025,1025,1025,0
|
|
20241028,165300,54966037,1025,1025,1025,1025,0
|
|
20241028,165200,54966037,1025,1025,1025,1025,0
|
|
20241028,165100,54966037,1025,1025,1025,1025,0
|
|
20241028,165000,54966037,1025,1025,1025,1025,0
|
|
20241028,164900,54966037,1025,1025,1025,1025,0
|
|
20241028,164800,54966037,1025,1025,1025,1025,0
|
|
20241028,164700,54966037,1025,1025,1025,1025,0
|
|
20241028,164600,54966037,1025,1025,1025,1025,0
|
|
20241028,164500,54966037,1025,1025,1025,1025,0
|
|
20241028,164400,54966037,1025,1025,1025,1025,0
|
|
20241028,164300,54966037,1025,1025,1025,1025,1470
|
|
20241028,164200,54966037,1025,1025,1025,1025,0
|
|
20241028,164100,54966037,1025,1025,1025,1025,0
|
|
20241028,164000,54966037,1025,1025,1025,1025,0
|
|
20241028,163900,54966037,1025,1025,1025,1025,0
|
|
20241028,163800,54966037,1025,1025,1025,1025,0
|
|
20241028,163700,54966037,1025,1025,1025,1025,0
|
|
20241028,163600,54966037,1025,1025,1025,1025,0
|
|
20241028,163500,54966037,1025,1025,1025,1025,0
|
|
20241028,163400,54966037,1025,1025,1025,1025,0
|
|
20241028,163300,54966037,1025,1025,1025,1025,0
|
|
20241028,163200,54966037,1025,1025,1025,1025,0
|
|
20241028,163100,54966037,1025,1025,1025,1025,0
|
|
20241028,163000,54966037,1025,1025,1025,1025,0
|
|
20241028,162900,54966037,1025,1025,1025,1025,0
|
|
20241028,162800,54966037,1025,1025,1025,1025,0
|
|
20241028,162700,54966037,1025,1025,1025,1025,0
|
|
20241028,162600,54966037,1025,1025,1025,1025,0
|
|
20241028,162500,54966037,1025,1025,1025,1025,0
|
|
20241028,162400,54966037,1025,1025,1025,1025,0
|
|
20241028,162300,54966037,1025,1025,1025,1025,0
|
|
20241028,162200,54966037,1025,1025,1025,1025,0
|
|
20241028,162100,54966037,1025,1025,1025,1025,0
|
|
20241028,162000,54966037,1025,1025,1025,1025,0
|
|
20241028,161900,54966037,1025,1025,1025,1025,0
|
|
20241028,161800,54966037,1025,1025,1025,1025,0
|
|
20241028,161700,54966037,1025,1025,1025,1025,0
|
|
20241028,161600,54966037,1025,1025,1025,1025,0
|
|
20241028,161500,54966037,1025,1025,1025,1025,0
|
|
20241028,161400,54966037,1025,1025,1025,1025,0
|
|
20241028,161300,54966037,1025,1025,1025,1025,1470
|
|
20241028,161200,54966037,1025,1025,1025,1025,0
|
|
20241028,161100,54966037,1025,1025,1025,1025,0
|
|
20241028,161000,54966037,1025,1025,1025,1025,0
|
|
20241028,160900,54966037,1025,1025,1025,1025,0
|
|
20241028,160800,54966037,1025,1025,1025,1025,0
|
|
20241028,160700,54966037,1025,1025,1025,1025,0
|
|
20241028,160600,54966037,1025,1025,1025,1025,0
|
|
20241028,160500,54966037,1025,1025,1025,1025,0
|
|
20241028,160400,54966037,1025,1025,1025,1025,0
|
|
20241028,160300,54966037,1025,1025,1025,1025,0
|
|
20241028,160200,54966037,1025,1025,1025,1025,0
|
|
20241028,160100,54966037,1025,1025,1025,1025,0
|
|
20241028,160000,54966037,1025,1025,1025,1025,0
|
|
20241028,155900,54966037,1025,1025,1025,1025,0
|
|
20241028,155800,54966037,1025,1025,1025,1025,0
|
|
20241028,155700,54966037,1025,1025,1025,1025,0
|
|
20241028,155600,54966037,1025,1025,1025,1025,0
|
|
20241028,155500,54966037,1025,1025,1025,1025,0
|
|
20241028,155400,54966037,1025,1025,1025,1025,0
|
|
20241028,155300,54966037,1025,1025,1025,1025,0
|
|
20241028,155200,54966037,1025,1025,1025,1025,0
|
|
20241028,155100,54966037,1025,1025,1025,1025,0
|
|
20241028,155000,54966037,1025,1025,1025,1025,0
|
|
20241028,154900,54966037,1025,1025,1025,1025,0
|
|
20241028,154800,54966037,1025,1025,1025,1025,0
|
|
20241028,154700,54966037,1025,1025,1025,1025,0
|
|
20241028,154600,54966037,1025,1025,1025,1025,0
|
|
20241028,154500,54966037,1025,1025,1025,1025,0
|
|
20241028,154400,54966037,1025,1025,1025,1025,0
|
|
20241028,154300,54966037,1025,1025,1025,1025,1470
|
|
20241028,154200,54966037,1025,1025,1025,1025,0
|
|
20241028,154100,54966037,1025,1025,1025,1025,0
|
|
20241028,154000,54966037,1025,1025,1025,1025,0
|
|
20241028,153900,54966037,1025,1025,1025,1025,0
|
|
20241028,153800,54966037,1025,1025,1025,1025,0
|
|
20241028,153700,54966037,1025,1025,1025,1025,0
|
|
20241028,153600,54966037,1025,1025,1025,1025,0
|
|
20241028,153500,54966037,1025,1025,1025,1025,0
|
|
20241028,153400,54966037,1025,1025,1025,1025,0
|
|
20241028,153300,54966037,1025,1025,1025,1025,0
|
|
20241028,153200,54966037,1025,1025,1025,1025,0
|
|
20241028,153100,54966037,1025,1025,1025,1025,0
|
|
20241028,153000,54966037,1025,1025,1025,1025,1470
|
|
20241028,152900,53459287,1050,1050,1050,1050,0
|
|
20241028,152800,53459287,1050,1050,1050,1050,0
|
|
20241028,152700,53459287,1050,1050,1050,1050,0
|
|
20241028,152600,53459287,1050,1050,1050,1050,0
|
|
20241028,152500,53459287,1050,1050,1050,1050,0
|
|
20241028,152400,53459287,1050,1050,1050,1050,0
|
|
20241028,152300,53459287,1050,1050,1050,1050,0
|
|
20241028,152200,53459287,1050,1050,1050,1050,0
|
|
20241028,152100,53459287,1050,1050,1050,1050,0
|
|
20241028,152000,53459287,1050,1050,1050,1050,0
|
|
20241028,151900,53459287,1050,1050,1050,1050,0
|
|
20241028,151800,53459287,1050,1050,1050,1050,0
|
|
20241028,151700,53459287,1050,1050,1050,1050,0
|
|
20241028,151600,53459287,1050,1050,1050,1050,0
|
|
20241028,151500,53459287,1050,1050,1050,1050,0
|
|
20241028,151400,53459287,1050,1050,1050,1050,0
|
|
20241028,151300,53459287,1050,1050,1050,1050,0
|
|
20241028,151200,53459287,1050,1050,1050,1050,400
|
|
20241028,151100,53039287,1050,1050,1050,1050,2
|
|
20241028,151000,53037187,1051,1051,1051,1051,0
|
|
20241028,150900,53037187,1051,1051,1051,1051,0
|
|
20241028,150800,53037187,1051,1051,1051,1051,100
|
|
20241028,150700,52932087,1052,1052,1052,1052,0
|
|
20241028,150600,52932087,1052,1052,1052,1052,0
|
|
20241028,150500,52932087,1052,1047,1052,1047,700
|
|
20241028,150400,52196609,1053,1053,1053,1053,0
|
|
20241028,150300,52196609,1053,1053,1053,1053,0
|
|
20241028,150200,52196609,1053,1053,1053,1053,0
|
|
20241028,150100,52196609,1053,1053,1053,1053,0
|
|
20241028,150000,52196609,1053,1053,1053,1053,0
|
|
20241028,145900,52196609,1053,1053,1053,1053,0
|
|
20241028,145800,52196609,1053,1053,1053,1053,0
|
|
20241028,145700,52196609,1053,1053,1053,1053,0
|
|
20241028,145600,52196609,1053,1053,1053,1053,0
|
|
20241028,145500,52196609,1053,1053,1053,1053,0
|
|
20241028,145400,52196609,1053,1053,1053,1053,0
|
|
20241028,145300,52196609,1053,1053,1053,1053,0
|
|
20241028,145200,52196609,1053,1053,1053,1053,0
|
|
20241028,145100,52196609,1053,1053,1053,1053,0
|
|
20241028,145000,52196609,1053,1053,1053,1053,0
|
|
20241028,144900,52196609,1053,1053,1053,1053,0
|
|
20241028,144800,52196609,1053,1053,1053,1053,0
|
|
20241028,144700,52196609,1053,1053,1053,1053,0
|
|
20241028,144600,52196609,1053,1053,1053,1053,0
|
|
20241028,144500,52196609,1053,1053,1053,1053,0
|
|
20241028,144400,52196609,1053,1053,1053,1053,5
|
|
20241028,144300,52191344,1040,1040,1040,1040,0
|
|
20241028,144200,52191344,1040,1040,1040,1040,0
|
|
20241028,144100,52191344,1040,1040,1040,1040,0
|
|
20241028,144000,52191344,1040,1040,1040,1040,0
|
|
20241028,143900,52191344,1040,1040,1040,1040,500
|
|
20241028,143800,51671344,1053,1053,1053,1053,0
|
|
20241028,143700,51671344,1053,1053,1053,1053,0
|
|
20241028,143600,51671344,1053,1053,1053,1053,0
|
|
20241028,143500,51671344,1053,1053,1053,1053,0
|
|
20241028,143400,51671344,1053,1053,1053,1053,0
|
|
20241028,143300,51671344,1053,1053,1053,1053,0
|
|
20241028,143200,51671344,1053,1053,1053,1053,0
|
|
20241028,143100,51671344,1053,1053,1053,1053,10
|
|
20241028,143000,51660814,1040,1040,1040,1040,0
|
|
20241028,142900,51660814,1040,1044,1044,1040,2688
|
|
20241028,142800,48865012,1044,1045,1045,1044,212
|
|
20241028,142700,48643680,1054,1054,1054,1054,0
|
|
20241028,142600,48643680,1054,1044,1054,1044,7
|
|
20241028,142500,48636362,1054,1054,1054,1054,0
|
|
20241028,142400,48636362,1054,1054,1054,1054,0
|
|
20241028,142300,48636362,1054,1054,1054,1054,0
|
|
20241028,142200,48636362,1054,1054,1054,1054,0
|
|
20241028,142100,48636362,1054,1054,1054,1054,0
|
|
20241028,142000,48636362,1054,1054,1054,1054,0
|
|
20241028,141900,48636362,1054,1054,1054,1054,0
|
|
20241028,141800,48636362,1054,1054,1054,1054,0
|
|
20241028,141700,48636362,1054,1054,1054,1054,0
|
|
20241028,141600,48636362,1054,1054,1054,1054,0
|
|
20241028,141500,48636362,1054,1054,1054,1054,0
|
|
20241028,141400,48636362,1054,1054,1054,1054,1
|
|
20241028,141300,48635308,1054,1053,1054,1053,55
|
|
20241028,141200,48577368,1053,1053,1053,1053,0
|
|
20241028,141100,48577368,1053,1053,1053,1053,10
|
|
20241028,141000,48566838,1054,1054,1054,1054,0
|
|
20241028,140900,48566838,1054,1054,1054,1054,0
|
|
20241028,140800,48566838,1054,1054,1054,1054,0
|
|
20241028,140700,48566838,1054,1054,1054,1054,0
|
|
20241028,140600,48566838,1054,1054,1054,1054,0
|
|
20241028,140500,48566838,1054,1054,1054,1054,0
|
|
20241028,140400,48566838,1054,1054,1054,1054,69
|
|
20241028,140300,48494112,1071,1059,1071,1054,2201
|
|
20241028,140200,46174153,1072,1073,1080,1054,587
|
|
20241028,140100,45550177,1073,1064,1073,1064,440
|
|
20241028,140000,45080845,1064,1053,1064,1053,444
|
|
20241028,135900,44612954,1053,1050,1053,1050,1001
|
|
20241028,135800,43561901,1050,1050,1050,1050,0
|
|
20241028,135700,43561901,1050,1050,1050,1050,0
|
|
20241028,135600,43561901,1050,1050,1050,1050,0
|
|
20241028,135500,43561901,1050,1050,1050,1050,0
|
|
20241028,135400,43561901,1050,1050,1050,1049,3025
|
|
20241028,135300,40385849,1050,1050,1050,1050,0
|
|
20241028,135200,40385849,1050,1050,1050,1050,0
|
|
20241028,135100,40385849,1050,1050,1050,1050,0
|
|
20241028,135000,40385849,1050,1050,1050,1050,0
|
|
20241028,134900,40385849,1050,1050,1050,1050,0
|
|
20241028,134800,40385849,1050,1050,1050,1050,0
|
|
20241028,134700,40385849,1050,1050,1050,1050,0
|
|
20241028,134600,40385849,1050,1050,1050,1050,0
|
|
20241028,134500,40385849,1050,1039,1051,1039,3927
|
|
20241028,134400,36267602,1044,1044,1044,1044,0
|
|
20241028,134300,36267602,1044,1044,1044,1044,0
|
|
20241028,134200,36267602,1044,1044,1044,1044,0
|
|
20241028,134100,36267602,1044,1044,1044,1044,0
|
|
20241028,134000,36267602,1044,1044,1044,1044,0
|
|
20241028,133900,36267602,1044,1044,1044,1044,0
|
|
20241028,133800,36267602,1044,1044,1044,1044,0
|
|
20241028,133700,36267602,1044,1044,1044,1044,0
|
|
20241028,133600,36267602,1044,1044,1044,1044,0
|
|
20241028,133500,36267602,1044,1044,1044,1044,0
|
|
20241028,133400,36267602,1044,1037,1045,1037,688
|
|
20241028,133300,35554047,1037,1035,1037,1035,71
|
|
20241028,133200,35480540,1035,1030,1035,1030,1056
|
|
20241028,133100,34391461,1030,1026,1030,1026,827
|
|
20241028,133000,33542951,1026,1025,1026,1025,99
|
|
20241028,132900,33441475,1021,1021,1021,1021,0
|
|
20241028,132800,33441475,1021,1021,1021,1021,15
|
|
20241028,132700,33426160,1021,1021,1021,1021,0
|
|
20241028,132600,33426160,1021,1021,1021,1021,700
|
|
20241028,132500,32711460,1022,1022,1022,1022,0
|
|
20241028,132400,32711460,1022,1022,1022,1022,0
|
|
20241028,132300,32711460,1022,1022,1022,1022,0
|
|
20241028,132200,32711460,1022,1022,1022,1022,30
|
|
20241028,132100,32680800,1025,1025,1025,1025,1
|
|
20241028,132000,32679775,1025,1025,1025,1025,0
|
|
20241028,131900,32679775,1025,1025,1025,1025,0
|
|
20241028,131800,32679775,1025,1025,1025,1025,0
|
|
20241028,131700,32679775,1025,1025,1025,1025,0
|
|
20241028,131600,32679775,1025,1025,1025,1025,0
|
|
20241028,131500,32679775,1025,1025,1025,1025,0
|
|
20241028,131400,32679775,1025,1025,1025,1025,0
|
|
20241028,131300,32679775,1025,1025,1025,1025,0
|
|
20241028,131200,32679775,1025,1025,1025,1025,0
|
|
20241028,131100,32679775,1025,1025,1025,1025,0
|
|
20241028,131000,32679775,1025,1025,1025,1025,0
|
|
20241028,130900,32679775,1025,1025,1025,1025,0
|
|
20241028,130800,32679775,1025,1025,1025,1025,0
|
|
20241028,130700,32679775,1025,1025,1025,1025,1
|
|
20241028,130600,32678750,1022,1022,1022,1022,0
|
|
20241028,130500,32678750,1022,1022,1022,1022,0
|
|
20241028,130400,32678750,1022,1022,1022,1022,0
|
|
20241028,130300,32678750,1022,1022,1022,1022,0
|
|
20241028,130200,32678750,1022,1022,1022,1022,0
|
|
20241028,130100,32678750,1022,1022,1022,1022,0
|
|
20241028,130000,32678750,1022,1022,1022,1022,11
|
|
20241028,125900,32667508,1025,1025,1025,1025,0
|
|
20241028,125800,32667508,1025,1025,1025,1025,0
|
|
20241028,125700,32667508,1025,1025,1025,1025,0
|
|
20241028,125600,32667508,1025,1025,1025,1025,0
|
|
20241028,125500,32667508,1025,1025,1025,1025,0
|
|
20241028,125400,32667508,1025,1025,1025,1025,0
|
|
20241028,125300,32667508,1025,1025,1025,1025,0
|
|
20241028,125200,32667508,1025,1025,1025,1025,10
|
|
20241028,125100,32657258,1026,1026,1026,1026,0
|
|
20241028,125000,32657258,1026,1026,1026,1026,0
|
|
20241028,124900,32657258,1026,1026,1026,1026,0
|
|
20241028,124800,32657258,1026,1026,1026,1026,0
|
|
20241028,124700,32657258,1026,1026,1026,1026,0
|
|
20241028,124600,32657258,1026,1027,1027,1026,968
|
|
20241028,124500,31664089,1027,1026,1027,1026,8
|
|
20241028,124400,31655880,1026,1026,1026,1026,0
|
|
20241028,124300,31655880,1026,1026,1026,1026,0
|
|
20241028,124200,31655880,1026,1026,1026,1026,0
|
|
20241028,124100,31655880,1026,1026,1026,1026,0
|
|
20241028,124000,31655880,1026,1026,1026,1026,0
|
|
20241028,123900,31655880,1026,1026,1026,1026,0
|
|
20241028,123800,31655880,1026,1026,1026,1026,0
|
|
20241028,123700,31655880,1026,1026,1026,1026,0
|
|
20241028,123600,31655880,1026,1026,1026,1026,0
|
|
20241028,123500,31655880,1026,1026,1026,1026,0
|
|
20241028,123400,31655880,1026,1026,1026,1026,0
|
|
20241028,123300,31655880,1026,1026,1026,1026,0
|
|
20241028,123200,31655880,1026,1026,1026,1026,0
|
|
20241028,123100,31655880,1026,1026,1026,1026,0
|
|
20241028,123000,31655880,1026,1026,1026,1026,0
|
|
20241028,122900,31655880,1026,1026,1026,1026,0
|
|
20241028,122800,31655880,1026,1026,1026,1026,0
|
|
20241028,122700,31655880,1026,1026,1026,1026,0
|
|
20241028,122600,31655880,1026,1026,1026,1026,0
|
|
20241028,122500,31655880,1026,1026,1026,1026,0
|
|
20241028,122400,31655880,1026,1026,1026,1026,0
|
|
20241028,122300,31655880,1026,1026,1026,1026,0
|
|
20241028,122200,31655880,1026,1026,1026,1026,0
|
|
20241028,122100,31655880,1026,1026,1026,1026,0
|
|
20241028,122000,31655880,1026,1026,1026,1026,0
|
|
20241028,121900,31655880,1026,1026,1026,1026,0
|
|
20241028,121800,31655880,1026,1026,1026,1026,0
|
|
20241028,121700,31655880,1026,1026,1026,1026,0
|
|
20241028,121600,31655880,1026,1026,1026,1026,0
|
|
20241028,121500,31655880,1026,1026,1026,1026,0
|
|
20241028,121400,31655880,1026,1026,1026,1026,0
|
|
20241028,121300,31655880,1026,1026,1026,1026,0
|
|
20241028,121200,31655880,1026,1026,1026,1026,0
|
|
20241028,121100,31655880,1026,1026,1026,1026,0
|
|
20241028,121000,31655880,1026,1026,1026,1026,0
|
|
20241028,120900,31655880,1026,1026,1026,1026,0
|
|
20241028,120800,31655880,1026,1026,1026,1026,0
|
|
20241028,120700,31655880,1026,1026,1026,1026,0
|
|
20241028,120600,31655880,1026,1026,1026,1026,0
|
|
20241028,120500,31655880,1026,1026,1026,1026,0
|
|
20241028,120400,31655880,1026,1026,1026,1026,1
|
|
20241028,120300,31654854,1029,1029,1029,1029,0
|
|
20241028,120200,31654854,1029,1029,1029,1029,0
|
|
20241028,120100,31654854,1029,1029,1029,1029,0
|
|
20241028,120000,31654854,1029,1029,1029,1029,0
|
|
20241028,115900,31654854,1029,1029,1029,1029,0
|
|
20241028,115800,31654854,1029,1029,1029,1029,0
|
|
20241028,115700,31654854,1029,1029,1029,1029,0
|
|
20241028,115600,31654854,1029,1029,1029,1029,1
|
|
20241028,115500,31653825,1022,1022,1022,1022,1
|
|
20241028,115400,31652803,1030,1025,1030,1025,340
|
|
20241028,115300,31303660,1027,1021,1027,1021,5060
|
|
20241028,115200,26134938,1021,1021,1021,1021,0
|
|
20241028,115100,26134938,1021,1021,1021,1021,0
|
|
20241028,115000,26134938,1021,1021,1021,1021,0
|
|
20241028,114900,26134938,1021,1021,1021,1021,0
|
|
20241028,114800,26134938,1021,1021,1021,1021,0
|
|
20241028,114700,26134938,1021,1021,1021,1021,0
|
|
20241028,114600,26134938,1021,1021,1021,1021,0
|
|
20241028,114500,26134938,1021,1021,1021,1021,0
|
|
20241028,114400,26134938,1021,1021,1021,1021,0
|
|
20241028,114300,26134938,1021,1021,1021,1021,0
|
|
20241028,114200,26134938,1021,1021,1021,1021,0
|
|
20241028,114100,26134938,1021,1021,1021,1021,0
|
|
20241028,114000,26134938,1021,1021,1021,1021,0
|
|
20241028,113900,26134938,1021,1021,1021,1021,1
|
|
20241028,113800,26133917,1020,1020,1020,1020,0
|
|
20241028,113700,26133917,1020,1020,1020,1020,0
|
|
20241028,113600,26133917,1020,1020,1020,1020,0
|
|
20241028,113500,26133917,1020,1020,1020,1020,0
|
|
20241028,113400,26133917,1020,1020,1020,1020,0
|
|
20241028,113300,26133917,1020,1020,1020,1020,0
|
|
20241028,113200,26133917,1020,1020,1020,1020,0
|
|
20241028,113100,26133917,1020,1020,1020,1020,0
|
|
20241028,113000,26133917,1020,1020,1020,1020,0
|
|
20241028,112900,26133917,1020,1020,1020,1020,8174
|
|
20241028,112800,17796437,1021,1021,1021,1021,0
|
|
20241028,112700,17796437,1021,1021,1021,1021,0
|
|
20241028,112600,17796437,1021,1021,1021,1021,0
|
|
20241028,112500,17796437,1021,1021,1021,1021,0
|
|
20241028,112400,17796437,1021,1021,1021,1021,0
|
|
20241028,112300,17796437,1021,1021,1021,1021,0
|
|
20241028,112200,17796437,1021,1021,1021,1021,0
|
|
20241028,112100,17796437,1021,1021,1021,1021,0
|
|
20241028,112000,17796437,1021,1021,1021,1021,0
|
|
20241028,111900,17796437,1021,1021,1021,1021,0
|
|
20241028,111800,17796437,1021,1021,1021,1021,0
|
|
20241028,111700,17796437,1021,1021,1021,1021,0
|
|
20241028,111600,17796437,1021,1021,1021,1021,2
|
|
20241028,111500,17794395,1020,1020,1020,1020,1837
|
|
20241028,111400,15920655,1021,1021,1021,1021,0
|
|
20241028,111300,15920655,1021,1021,1021,1021,0
|
|
20241028,111200,15920655,1021,1021,1021,1021,0
|
|
20241028,111100,15920655,1021,1021,1021,1021,0
|
|
20241028,111000,15920655,1021,1021,1021,1021,0
|
|
20241028,110900,15920655,1021,1021,1021,1021,0
|
|
20241028,110800,15920655,1021,1021,1021,1021,0
|
|
20241028,110700,15920655,1021,1021,1021,1021,0
|
|
20241028,110600,15920655,1021,1021,1021,1021,0
|
|
20241028,110500,15920655,1021,1021,1021,1021,0
|
|
20241028,110400,15920655,1021,1021,1021,1021,1
|
|
20241028,110300,15919634,1021,1021,1021,1021,0
|
|
20241028,110200,15919634,1021,1025,1025,1021,2
|
|
20241028,110100,15917588,1021,1021,1021,1021,1
|
|
20241028,110000,15916567,1017,1017,1017,1017,0
|
|
20241028,105900,15916567,1017,1017,1017,1017,0
|
|
20241028,105800,15916567,1017,1017,1017,1017,0
|
|
20241028,105700,15916567,1017,1017,1017,1017,0
|
|
20241028,105600,15916567,1017,1017,1017,1017,0
|
|
20241028,105500,15916567,1017,1017,1017,1017,0
|
|
20241028,105400,15916567,1017,1017,1017,1017,0
|
|
20241028,105300,15916567,1017,1017,1017,1017,0
|
|
20241028,105200,15916567,1017,1017,1017,1017,0
|
|
20241028,105100,15916567,1017,1017,1017,1017,0
|
|
20241028,105000,15916567,1017,1017,1017,1017,0
|
|
20241028,104900,15916567,1017,1017,1017,1017,3
|
|
20241028,104800,15913516,1018,1018,1018,1018,20
|
|
20241028,104700,15893156,1022,1022,1022,1022,0
|
|
20241028,104600,15893156,1022,1022,1022,1022,0
|
|
20241028,104500,15893156,1022,1022,1022,1022,1
|
|
20241028,104400,15892134,1022,1022,1022,1022,0
|
|
20241028,104300,15892134,1022,1022,1022,1022,0
|
|
20241028,104200,15892134,1022,1022,1022,1022,0
|
|
20241028,104100,15892134,1022,1022,1022,1022,0
|
|
20241028,104000,15892134,1022,1022,1022,1022,0
|
|
20241028,103900,15892134,1022,1022,1022,1022,0
|
|
20241028,103800,15892134,1022,1022,1022,1022,0
|
|
20241028,103700,15892134,1022,1022,1022,1022,0
|
|
20241028,103600,15892134,1022,1022,1022,1022,0
|
|
20241028,103500,15892134,1022,1022,1022,1022,0
|
|
20241028,103400,15892134,1022,1022,1022,1022,0
|
|
20241028,103300,15892134,1022,1022,1022,1022,0
|
|
20241028,103200,15892134,1022,1022,1022,1022,0
|
|
20241028,103100,15892134,1022,1022,1022,1022,2178
|
|
20241028,103000,13666218,1022,1022,1022,1022,0
|
|
20241028,102900,13666218,1022,1022,1022,1022,0
|
|
20241028,102800,13666218,1022,1022,1022,1022,0
|
|
20241028,102700,13666218,1022,1022,1022,1022,0
|
|
20241028,102600,13666218,1022,1022,1022,1022,0
|
|
20241028,102500,13666218,1022,1022,1022,1022,0
|
|
20241028,102400,13666218,1022,1022,1022,1022,0
|
|
20241028,102300,13666218,1022,1022,1022,1022,1
|
|
20241028,102200,13665196,1022,1022,1022,1022,0
|
|
20241028,102100,13665196,1022,1022,1022,1022,0
|
|
20241028,102000,13665196,1022,1022,1022,1022,0
|
|
20241028,101900,13665196,1022,1022,1022,1022,0
|
|
20241028,101800,13665196,1022,1022,1022,1022,0
|
|
20241028,101700,13665196,1022,1022,1022,1022,0
|
|
20241028,101600,13665196,1022,1022,1022,1022,0
|
|
20241028,101500,13665196,1022,1025,1025,1022,202
|
|
20241028,101400,13458749,1022,1022,1022,1022,0
|
|
20241028,101300,13458749,1022,1022,1022,1022,0
|
|
20241028,101200,13458749,1022,1022,1022,1022,0
|
|
20241028,101100,13458749,1022,1022,1022,1022,1
|
|
20241028,101000,13457727,1026,1026,1026,1026,0
|
|
20241028,100900,13457727,1026,1026,1026,1026,2
|
|
20241028,100800,13455675,1022,1022,1022,1022,0
|
|
20241028,100700,13455675,1022,1022,1022,1022,1
|
|
20241028,100600,13454653,1022,1022,1022,1022,0
|
|
20241028,100500,13454653,1022,1022,1022,1022,0
|
|
20241028,100400,13454653,1022,1022,1022,1022,5
|
|
20241028,100300,13449543,1026,1026,1026,1026,0
|
|
20241028,100200,13449543,1026,1026,1026,1026,0
|
|
20241028,100100,13449543,1026,1026,1026,1026,0
|
|
20241028,100000,13449543,1026,1026,1026,1026,0
|
|
20241028,095900,13449543,1026,1026,1026,1026,0
|
|
20241028,095800,13449543,1026,1026,1026,1026,0
|
|
20241028,095700,13449543,1026,1026,1026,1026,0
|
|
20241028,095600,13449543,1026,1026,1026,1026,0
|
|
20241028,095500,13449543,1026,1026,1026,1026,0
|
|
20241028,095400,13449543,1026,1026,1026,1026,0
|
|
20241028,095300,13449543,1026,1026,1026,1026,0
|
|
20241028,095200,13449543,1026,1026,1026,1026,0
|
|
20241028,095100,13449543,1026,1026,1026,1026,0
|
|
20241028,095000,13449543,1026,1026,1026,1026,0
|
|
20241028,094900,13449543,1026,1026,1026,1026,0
|
|
20241028,094800,13449543,1026,1026,1026,1026,0
|
|
20241028,094700,13449543,1026,1026,1026,1026,12
|
|
20241028,094600,13437231,1026,1026,1026,1026,13
|
|
20241028,094500,13423893,1026,1026,1026,1026,1
|
|
20241028,094400,13422867,1022,1022,1022,1022,3665
|
|
20241028,094300,9677237,1027,1027,1027,1027,0
|
|
20241028,094200,9677237,1027,1027,1027,1027,0
|
|
20241028,094100,9677237,1027,1027,1027,1027,0
|
|
20241028,094000,9677237,1027,1027,1027,1027,0
|
|
20241028,093900,9677237,1027,1027,1027,1027,0
|
|
20241028,093800,9677237,1027,1027,1027,1027,0
|
|
20241028,093700,9677237,1027,1027,1027,1027,0
|
|
20241028,093600,9677237,1027,1027,1027,1027,0
|
|
20241028,093500,9677237,1027,1027,1027,1027,0
|
|
20241028,093400,9677237,1027,1027,1027,1027,0
|
|
20241028,093300,9677237,1027,1027,1027,1027,0
|
|
20241028,093200,9677237,1027,1027,1027,1027,0
|
|
20241028,093100,9677237,1027,1027,1027,1027,0
|
|
20241028,093000,9677237,1027,1027,1027,1027,0
|
|
20241028,092900,9677237,1027,1027,1027,1027,0
|
|
20241028,092800,9677237,1027,1027,1027,1027,489
|
|
20241028,092700,9175034,1022,1020,1022,1020,3969
|
|
20241028,092600,5118847,1020,1020,1020,1020,0
|
|
20241028,092500,5118847,1020,1020,1020,1020,0
|
|
20241028,092400,5118847,1020,1020,1020,1020,0
|
|
20241028,092300,5118847,1020,1020,1020,1020,0
|
|
20241028,092200,5118847,1020,1020,1020,1020,10
|
|
20241028,092100,5108647,1020,1020,1020,1020,0
|
|
20241028,092000,5108647,1020,1020,1020,1020,0
|
|
20241028,091900,5108647,1020,1020,1020,1020,0
|
|
20241028,091800,5108647,1020,1020,1020,1020,0
|
|
20241028,091700,5108647,1020,1020,1020,1020,98
|
|
20241028,091600,5008687,1019,1019,1019,1019,20
|
|
20241028,091500,4988307,1019,1020,1020,1019,61
|
|
20241028,091400,4926117,1019,1020,1020,1019,40
|
|
20241028,091300,4885337,1013,1021,1021,1013,754
|
|
20241028,091200,4121141,1020,1020,1020,1020,3
|
|
20241028,091100,4118081,1021,1021,1021,1021,500
|
|
20241028,091000,3607581,1013,1013,1013,1013,0
|
|
20241028,090900,3607581,1013,1013,1013,1013,0
|
|
20241028,090800,3607581,1013,1013,1013,1013,0
|
|
20241028,090700,3607581,1013,1013,1013,1013,0
|
|
20241028,090600,3607581,1013,1013,1013,1013,0
|
|
20241028,090500,3607581,1013,1013,1013,1013,0
|
|
20241028,090400,3607581,1013,1013,1013,1013,0
|
|
20241028,090300,3607581,1013,1013,1013,1013,0
|
|
20241028,090200,3607581,1013,1013,1013,1013,0
|
|
20241028,090100,3607581,1013,1014,1014,1013,1233
|
|
20241028,090000,2357550,1014,1014,1014,1014,2325
|