645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194200,79607675,1370,1370,1370,1370,292
|
|
20241024,194100,79607675,1370,1370,1370,1370,0
|
|
20241024,194000,79607675,1370,1370,1370,1370,0
|
|
20241024,193900,79607675,1370,1370,1370,1370,0
|
|
20241024,193800,79607675,1370,1370,1370,1370,0
|
|
20241024,193700,79607675,1370,1370,1370,1370,0
|
|
20241024,193600,79607675,1370,1370,1370,1370,0
|
|
20241024,193500,79607675,1370,1370,1370,1370,0
|
|
20241024,193400,79607675,1370,1370,1370,1370,0
|
|
20241024,193300,79607675,1370,1370,1370,1370,0
|
|
20241024,193200,79607675,1370,1370,1370,1370,0
|
|
20241024,193100,79607675,1370,1370,1370,1370,0
|
|
20241024,193000,79607675,1370,1370,1370,1370,0
|
|
20241024,192900,79607675,1370,1370,1370,1370,0
|
|
20241024,192800,79607675,1370,1370,1370,1370,0
|
|
20241024,192700,79607675,1370,1370,1370,1370,0
|
|
20241024,192600,79607675,1370,1370,1370,1370,0
|
|
20241024,192500,79607675,1370,1370,1370,1370,0
|
|
20241024,192400,79607675,1370,1370,1370,1370,0
|
|
20241024,192300,79607675,1370,1370,1370,1370,0
|
|
20241024,192200,79607675,1370,1370,1370,1370,0
|
|
20241024,192100,79607675,1370,1370,1370,1370,0
|
|
20241024,192000,79607675,1370,1370,1370,1370,0
|
|
20241024,191900,79607675,1370,1370,1370,1370,0
|
|
20241024,191800,79607675,1370,1370,1370,1370,0
|
|
20241024,191700,79607675,1370,1370,1370,1370,0
|
|
20241024,191600,79607675,1370,1370,1370,1370,0
|
|
20241024,191500,79607675,1370,1370,1370,1370,0
|
|
20241024,191400,79607675,1370,1370,1370,1370,0
|
|
20241024,191300,79607675,1370,1370,1370,1370,0
|
|
20241024,191200,79607675,1370,1370,1370,1370,292
|
|
20241024,191100,79607675,1370,1370,1370,1370,0
|
|
20241024,191000,79607675,1370,1370,1370,1370,0
|
|
20241024,190900,79607675,1370,1370,1370,1370,0
|
|
20241024,190800,79607675,1370,1370,1370,1370,0
|
|
20241024,190700,79607675,1370,1370,1370,1370,0
|
|
20241024,190600,79607675,1370,1370,1370,1370,0
|
|
20241024,190500,79607675,1370,1370,1370,1370,0
|
|
20241024,190400,79607675,1370,1370,1370,1370,0
|
|
20241024,190300,79607675,1370,1370,1370,1370,0
|
|
20241024,190200,79607675,1370,1370,1370,1370,0
|
|
20241024,190100,79607675,1370,1370,1370,1370,0
|
|
20241024,190000,79607675,1370,1370,1370,1370,0
|
|
20241024,185900,79607675,1370,1370,1370,1370,0
|
|
20241024,185800,79607675,1370,1370,1370,1370,0
|
|
20241024,185700,79607675,1370,1370,1370,1370,0
|
|
20241024,185600,79607675,1370,1370,1370,1370,0
|
|
20241024,185500,79607675,1370,1370,1370,1370,0
|
|
20241024,185400,79607675,1370,1370,1370,1370,0
|
|
20241024,185300,79607675,1370,1370,1370,1370,0
|
|
20241024,185200,79607675,1370,1370,1370,1370,0
|
|
20241024,185100,79607675,1370,1370,1370,1370,0
|
|
20241024,185000,79607675,1370,1370,1370,1370,0
|
|
20241024,184900,79607675,1370,1370,1370,1370,0
|
|
20241024,184800,79607675,1370,1370,1370,1370,0
|
|
20241024,184700,79607675,1370,1370,1370,1370,0
|
|
20241024,184600,79607675,1370,1370,1370,1370,0
|
|
20241024,184500,79607675,1370,1370,1370,1370,0
|
|
20241024,184400,79607675,1370,1370,1370,1370,0
|
|
20241024,184300,79607675,1370,1370,1370,1370,0
|
|
20241024,184200,79607675,1370,1370,1370,1370,292
|
|
20241024,184100,79607675,1370,1370,1370,1370,0
|
|
20241024,184000,79607675,1370,1370,1370,1370,0
|
|
20241024,183900,79607675,1370,1370,1370,1370,0
|
|
20241024,183800,79607675,1370,1370,1370,1370,0
|
|
20241024,183700,79607675,1370,1370,1370,1370,0
|
|
20241024,183600,79607675,1370,1370,1370,1370,0
|
|
20241024,183500,79607675,1370,1370,1370,1370,0
|
|
20241024,183400,79607675,1370,1370,1370,1370,0
|
|
20241024,183300,79607675,1370,1370,1370,1370,0
|
|
20241024,183200,79607675,1370,1370,1370,1370,0
|
|
20241024,183100,79607675,1370,1370,1370,1370,0
|
|
20241024,183000,79607675,1370,1370,1370,1370,0
|
|
20241024,182900,79607675,1370,1370,1370,1370,0
|
|
20241024,182800,79607675,1370,1370,1370,1370,0
|
|
20241024,182700,79607675,1370,1370,1370,1370,0
|
|
20241024,182600,79607675,1370,1370,1370,1370,0
|
|
20241024,182500,79607675,1370,1370,1370,1370,0
|
|
20241024,182400,79607675,1370,1370,1370,1370,0
|
|
20241024,182300,79607675,1370,1370,1370,1370,0
|
|
20241024,182200,79607675,1370,1370,1370,1370,0
|
|
20241024,182100,79607675,1370,1370,1370,1370,0
|
|
20241024,182000,79607675,1370,1370,1370,1370,0
|
|
20241024,181900,79607675,1370,1370,1370,1370,0
|
|
20241024,181800,79607675,1370,1370,1370,1370,0
|
|
20241024,181700,79607675,1370,1370,1370,1370,0
|
|
20241024,181600,79607675,1370,1370,1370,1370,0
|
|
20241024,181500,79607675,1370,1370,1370,1370,0
|
|
20241024,181400,79607675,1370,1370,1370,1370,0
|
|
20241024,181300,79607675,1370,1370,1370,1370,0
|
|
20241024,181200,79607675,1370,1370,1370,1370,292
|
|
20241024,181100,79607675,1370,1370,1370,1370,0
|
|
20241024,181000,79607675,1370,1370,1370,1370,0
|
|
20241024,180900,79607675,1370,1370,1370,1370,0
|
|
20241024,180800,79607675,1370,1370,1370,1370,0
|
|
20241024,180700,79607675,1370,1370,1370,1370,0
|
|
20241024,180600,79607675,1370,1370,1370,1370,0
|
|
20241024,180500,79607675,1370,1370,1370,1370,0
|
|
20241024,180400,79607675,1370,1370,1370,1370,0
|
|
20241024,180300,79607675,1370,1370,1370,1370,0
|
|
20241024,180200,79607675,1370,1370,1370,1370,0
|
|
20241024,180100,79607675,1370,1370,1370,1370,0
|
|
20241024,180000,79607675,1370,1370,1370,1370,0
|
|
20241024,175900,79607675,1370,1370,1370,1370,0
|
|
20241024,175800,79607675,1370,1370,1370,1370,0
|
|
20241024,175700,79607675,1370,1370,1370,1370,0
|
|
20241024,175600,79607675,1370,1370,1370,1370,0
|
|
20241024,175500,79607675,1370,1370,1370,1370,0
|
|
20241024,175400,79607675,1370,1370,1370,1370,0
|
|
20241024,175300,79607675,1370,1370,1370,1370,0
|
|
20241024,175200,79607675,1370,1370,1370,1370,0
|
|
20241024,175100,79607675,1370,1370,1370,1370,0
|
|
20241024,175000,79607675,1370,1370,1370,1370,0
|
|
20241024,174900,79607675,1370,1370,1370,1370,0
|
|
20241024,174800,79607675,1370,1370,1370,1370,0
|
|
20241024,174700,79607675,1370,1370,1370,1370,0
|
|
20241024,174600,79607675,1370,1370,1370,1370,0
|
|
20241024,174500,79607675,1370,1370,1370,1370,0
|
|
20241024,174400,79607675,1370,1370,1370,1370,0
|
|
20241024,174300,79607675,1370,1370,1370,1370,0
|
|
20241024,174200,79607675,1370,1370,1370,1370,292
|
|
20241024,174100,79607675,1370,1370,1370,1370,0
|
|
20241024,174000,79607675,1370,1370,1370,1370,0
|
|
20241024,173900,79607675,1370,1370,1370,1370,0
|
|
20241024,173800,79607675,1370,1370,1370,1370,0
|
|
20241024,173700,79607675,1370,1370,1370,1370,0
|
|
20241024,173600,79607675,1370,1370,1370,1370,0
|
|
20241024,173500,79607675,1370,1370,1370,1370,0
|
|
20241024,173400,79607675,1370,1370,1370,1370,0
|
|
20241024,173300,79607675,1370,1370,1370,1370,0
|
|
20241024,173200,79607675,1370,1370,1370,1370,0
|
|
20241024,173100,79607675,1370,1370,1370,1370,0
|
|
20241024,173000,79607675,1370,1370,1370,1370,0
|
|
20241024,172900,79607675,1370,1370,1370,1370,0
|
|
20241024,172800,79607675,1370,1370,1370,1370,0
|
|
20241024,172700,79607675,1370,1370,1370,1370,0
|
|
20241024,172600,79607675,1370,1370,1370,1370,0
|
|
20241024,172500,79607675,1370,1370,1370,1370,0
|
|
20241024,172400,79607675,1370,1370,1370,1370,0
|
|
20241024,172300,79607675,1370,1370,1370,1370,0
|
|
20241024,172200,79607675,1370,1370,1370,1370,0
|
|
20241024,172100,79607675,1370,1370,1370,1370,0
|
|
20241024,172000,79607675,1370,1370,1370,1370,0
|
|
20241024,171900,79607675,1370,1370,1370,1370,0
|
|
20241024,171800,79607675,1370,1370,1370,1370,0
|
|
20241024,171700,79607675,1370,1370,1370,1370,0
|
|
20241024,171600,79607675,1370,1370,1370,1370,0
|
|
20241024,171500,79607675,1370,1370,1370,1370,0
|
|
20241024,171400,79607675,1370,1370,1370,1370,0
|
|
20241024,171300,79607675,1370,1370,1370,1370,0
|
|
20241024,171200,79607675,1370,1370,1370,1370,292
|
|
20241024,171100,79607675,1370,1370,1370,1370,0
|
|
20241024,171000,79607675,1370,1370,1370,1370,0
|
|
20241024,170900,79607675,1370,1370,1370,1370,0
|
|
20241024,170800,79607675,1370,1370,1370,1370,0
|
|
20241024,170700,79607675,1370,1370,1370,1370,0
|
|
20241024,170600,79607675,1370,1370,1370,1370,0
|
|
20241024,170500,79607675,1370,1370,1370,1370,0
|
|
20241024,170400,79607675,1370,1370,1370,1370,0
|
|
20241024,170300,79607675,1370,1370,1370,1370,0
|
|
20241024,170200,79607675,1370,1370,1370,1370,0
|
|
20241024,170100,79607675,1370,1370,1370,1370,0
|
|
20241024,170000,79607675,1370,1370,1370,1370,0
|
|
20241024,165900,79607675,1370,1370,1370,1370,0
|
|
20241024,165800,79607675,1370,1370,1370,1370,0
|
|
20241024,165700,79607675,1370,1370,1370,1370,0
|
|
20241024,165600,79607675,1370,1370,1370,1370,0
|
|
20241024,165500,79607675,1370,1370,1370,1370,0
|
|
20241024,165400,79607675,1370,1370,1370,1370,0
|
|
20241024,165300,79607675,1370,1370,1370,1370,0
|
|
20241024,165200,79607675,1370,1370,1370,1370,0
|
|
20241024,165100,79607675,1370,1370,1370,1370,0
|
|
20241024,165000,79607675,1370,1370,1370,1370,0
|
|
20241024,164900,79607675,1370,1370,1370,1370,0
|
|
20241024,164800,79607675,1370,1370,1370,1370,0
|
|
20241024,164700,79607675,1370,1370,1370,1370,0
|
|
20241024,164600,79607675,1370,1370,1370,1370,0
|
|
20241024,164500,79607675,1370,1370,1370,1370,0
|
|
20241024,164400,79607675,1370,1370,1370,1370,0
|
|
20241024,164300,79607675,1370,1370,1370,1370,0
|
|
20241024,164200,79607675,1370,1370,1370,1370,292
|
|
20241024,164100,79607675,1370,1370,1370,1370,0
|
|
20241024,164000,79607675,1370,1370,1370,1370,0
|
|
20241024,163900,79607675,1370,1370,1370,1370,0
|
|
20241024,163800,79607675,1370,1370,1370,1370,0
|
|
20241024,163700,79607675,1370,1370,1370,1370,0
|
|
20241024,163600,79607675,1370,1370,1370,1370,0
|
|
20241024,163500,79607675,1370,1370,1370,1370,0
|
|
20241024,163400,79607675,1370,1370,1370,1370,0
|
|
20241024,163300,79607675,1370,1370,1370,1370,0
|
|
20241024,163200,79607675,1370,1370,1370,1370,0
|
|
20241024,163100,79607675,1370,1370,1370,1370,0
|
|
20241024,163000,79607675,1370,1370,1370,1370,0
|
|
20241024,162900,79607675,1370,1370,1370,1370,0
|
|
20241024,162800,79607675,1370,1370,1370,1370,0
|
|
20241024,162700,79607675,1370,1370,1370,1370,0
|
|
20241024,162600,79607675,1370,1370,1370,1370,0
|
|
20241024,162500,79607675,1370,1370,1370,1370,0
|
|
20241024,162400,79607675,1370,1370,1370,1370,0
|
|
20241024,162300,79607675,1370,1370,1370,1370,0
|
|
20241024,162200,79607675,1370,1370,1370,1370,0
|
|
20241024,162100,79607675,1370,1370,1370,1370,0
|
|
20241024,162000,79607675,1370,1370,1370,1370,0
|
|
20241024,161900,79607675,1370,1370,1370,1370,0
|
|
20241024,161800,79607675,1370,1370,1370,1370,0
|
|
20241024,161700,79607675,1370,1370,1370,1370,0
|
|
20241024,161600,79607675,1370,1370,1370,1370,0
|
|
20241024,161500,79607675,1370,1370,1370,1370,0
|
|
20241024,161400,79607675,1370,1370,1370,1370,0
|
|
20241024,161300,79607675,1370,1370,1370,1370,0
|
|
20241024,161200,79607675,1370,1370,1370,1370,292
|
|
20241024,161100,79607675,1370,1370,1370,1370,0
|
|
20241024,161000,79607675,1370,1370,1370,1370,0
|
|
20241024,160900,79607675,1370,1370,1370,1370,0
|
|
20241024,160800,79607675,1370,1370,1370,1370,0
|
|
20241024,160700,79607675,1370,1370,1370,1370,0
|
|
20241024,160600,79607675,1370,1370,1370,1370,0
|
|
20241024,160500,79607675,1370,1370,1370,1370,0
|
|
20241024,160400,79607675,1370,1370,1370,1370,0
|
|
20241024,160300,79607675,1370,1370,1370,1370,0
|
|
20241024,160200,79607675,1370,1370,1370,1370,0
|
|
20241024,160100,79607675,1370,1370,1370,1370,0
|
|
20241024,160000,79607675,1370,1370,1370,1370,0
|
|
20241024,155900,79607675,1370,1370,1370,1370,0
|
|
20241024,155800,79607675,1370,1370,1370,1370,0
|
|
20241024,155700,79607675,1370,1370,1370,1370,0
|
|
20241024,155600,79607675,1370,1370,1370,1370,0
|
|
20241024,155500,79607675,1370,1370,1370,1370,0
|
|
20241024,155400,79607675,1370,1370,1370,1370,0
|
|
20241024,155300,79607675,1370,1370,1370,1370,0
|
|
20241024,155200,79607675,1370,1370,1370,1370,0
|
|
20241024,155100,79607675,1370,1370,1370,1370,0
|
|
20241024,155000,79607675,1370,1370,1370,1370,0
|
|
20241024,154900,79607675,1370,1370,1370,1370,0
|
|
20241024,154800,79607675,1370,1370,1370,1370,0
|
|
20241024,154700,79607675,1370,1370,1370,1370,0
|
|
20241024,154600,79607675,1370,1370,1370,1370,0
|
|
20241024,154500,79607675,1370,1370,1370,1370,0
|
|
20241024,154400,79607675,1370,1370,1370,1370,0
|
|
20241024,154300,79607675,1370,1370,1370,1370,0
|
|
20241024,154200,79607675,1370,1370,1370,1370,292
|
|
20241024,154100,79607675,1370,1370,1370,1370,0
|
|
20241024,154000,79607675,1370,1370,1370,1370,0
|
|
20241024,153900,79607675,1370,1370,1370,1370,0
|
|
20241024,153800,79607675,1370,1370,1370,1370,0
|
|
20241024,153700,79607675,1370,1370,1370,1370,0
|
|
20241024,153600,79607675,1370,1370,1370,1370,0
|
|
20241024,153500,79607675,1370,1370,1370,1370,0
|
|
20241024,153400,79607675,1370,1370,1370,1370,0
|
|
20241024,153300,79607675,1370,1370,1370,1370,0
|
|
20241024,153200,79607675,1370,1370,1370,1370,0
|
|
20241024,153100,79607675,1370,1370,1370,1370,0
|
|
20241024,153000,79607675,1370,1370,1370,1370,292
|
|
20241024,152900,79207635,1381,1381,1381,1381,0
|
|
20241024,152800,79207635,1381,1381,1381,1381,0
|
|
20241024,152700,79207635,1381,1381,1381,1381,0
|
|
20241024,152600,79207635,1381,1381,1381,1381,0
|
|
20241024,152500,79207635,1381,1381,1381,1381,0
|
|
20241024,152400,79207635,1381,1381,1381,1381,0
|
|
20241024,152300,79207635,1381,1381,1381,1381,0
|
|
20241024,152200,79207635,1381,1381,1381,1381,0
|
|
20241024,152100,79207635,1381,1381,1381,1381,0
|
|
20241024,152000,79207635,1381,1381,1381,1381,0
|
|
20241024,151900,79207635,1381,1381,1381,1381,0
|
|
20241024,151800,79207635,1381,1381,1381,1381,0
|
|
20241024,151700,79207635,1381,1380,1381,1370,143
|
|
20241024,151600,79011294,1380,1380,1380,1380,300
|
|
20241024,151500,78597294,1380,1380,1380,1380,1
|
|
20241024,151400,78595914,1370,1370,1370,1370,100
|
|
20241024,151300,78458914,1380,1380,1380,1380,0
|
|
20241024,151200,78458914,1380,1380,1380,1380,0
|
|
20241024,151100,78458914,1380,1380,1380,1380,5
|
|
20241024,151000,78452014,1382,1382,1382,1382,0
|
|
20241024,150900,78452014,1382,1382,1382,1382,0
|
|
20241024,150800,78452014,1382,1382,1382,1382,0
|
|
20241024,150700,78452014,1382,1382,1382,1382,0
|
|
20241024,150600,78452014,1382,1382,1382,1382,0
|
|
20241024,150500,78452014,1382,1382,1382,1382,0
|
|
20241024,150400,78452014,1382,1382,1382,1382,0
|
|
20241024,150300,78452014,1382,1382,1382,1382,0
|
|
20241024,150200,78452014,1382,1383,1383,1382,436
|
|
20241024,150100,77849402,1382,1382,1383,1382,1766
|
|
20241024,150000,75407530,1367,1383,1383,1367,27
|
|
20241024,145900,75370205,1382,1376,1382,1376,20068
|
|
20241024,145800,47669722,1361,1376,1376,1361,550
|
|
20241024,145700,46919945,1377,1370,1377,1370,2500
|
|
20241024,145600,43479595,1370,1370,1370,1370,0
|
|
20241024,145500,43479595,1370,1370,1370,1370,0
|
|
20241024,145400,43479595,1370,1370,1370,1370,0
|
|
20241024,145300,43479595,1370,1370,1370,1370,1
|
|
20241024,145200,43478225,1369,1369,1369,1369,1
|
|
20241024,145100,43476856,1370,1370,1370,1370,0
|
|
20241024,145000,43476856,1370,1370,1370,1370,0
|
|
20241024,144900,43476856,1370,1370,1370,1370,0
|
|
20241024,144800,43476856,1370,1370,1370,1370,0
|
|
20241024,144700,43476856,1370,1370,1370,1370,0
|
|
20241024,144600,43476856,1370,1370,1370,1370,0
|
|
20241024,144500,43476856,1370,1370,1370,1370,0
|
|
20241024,144400,43476856,1370,1370,1370,1370,0
|
|
20241024,144300,43476856,1370,1370,1370,1370,0
|
|
20241024,144200,43476856,1370,1370,1370,1370,0
|
|
20241024,144100,43476856,1370,1370,1370,1370,0
|
|
20241024,144000,43476856,1370,1370,1370,1370,0
|
|
20241024,143900,43476856,1370,1370,1370,1370,0
|
|
20241024,143800,43476856,1370,1370,1370,1370,0
|
|
20241024,143700,43476856,1370,1370,1370,1370,0
|
|
20241024,143600,43476856,1370,1370,1370,1370,1
|
|
20241024,143500,43475486,1369,1369,1369,1369,365
|
|
20241024,143400,42975801,1360,1360,1360,1360,0
|
|
20241024,143300,42975801,1360,1360,1360,1360,0
|
|
20241024,143200,42975801,1360,1360,1360,1360,0
|
|
20241024,143100,42975801,1360,1360,1360,1360,550
|
|
20241024,143000,42227801,1360,1360,1360,1360,0
|
|
20241024,142900,42227801,1360,1360,1360,1360,0
|
|
20241024,142800,42227801,1360,1360,1360,1360,0
|
|
20241024,142700,42227801,1360,1360,1360,1360,59
|
|
20241024,142600,42147561,1360,1371,1371,1360,18
|
|
20241024,142500,42123070,1360,1360,1360,1360,0
|
|
20241024,142400,42123070,1360,1360,1360,1360,0
|
|
20241024,142300,42123070,1360,1363,1363,1360,98
|
|
20241024,142200,41989725,1372,1372,1372,1372,0
|
|
20241024,142100,41989725,1372,1372,1372,1372,0
|
|
20241024,142000,41989725,1372,1372,1372,1372,0
|
|
20241024,141900,41989725,1372,1372,1372,1372,100
|
|
20241024,141800,41852525,1360,1360,1360,1360,0
|
|
20241024,141700,41852525,1360,1360,1360,1360,0
|
|
20241024,141600,41852525,1360,1360,1360,1360,0
|
|
20241024,141500,41852525,1360,1360,1360,1360,0
|
|
20241024,141400,41852525,1360,1360,1360,1360,0
|
|
20241024,141300,41852525,1360,1360,1360,1360,0
|
|
20241024,141200,41852525,1360,1360,1360,1360,0
|
|
20241024,141100,41852525,1360,1360,1360,1360,0
|
|
20241024,141000,41852525,1360,1360,1360,1360,0
|
|
20241024,140900,41852525,1360,1367,1367,1360,1144
|
|
20241024,140800,40294201,1367,1367,1367,1367,0
|
|
20241024,140700,40294201,1367,1367,1367,1367,0
|
|
20241024,140600,40294201,1367,1367,1367,1367,0
|
|
20241024,140500,40294201,1367,1367,1367,1367,0
|
|
20241024,140400,40294201,1367,1369,1369,1367,2447
|
|
20241024,140300,36944563,1370,1370,1370,1370,0
|
|
20241024,140200,36944563,1370,1370,1370,1370,4
|
|
20241024,140100,36939083,1369,1369,1369,1369,0
|
|
20241024,140000,36939083,1369,1369,1369,1369,1149
|
|
20241024,135900,35366102,1369,1369,1369,1369,0
|
|
20241024,135800,35366102,1369,1369,1369,1369,0
|
|
20241024,135700,35366102,1369,1369,1369,1369,0
|
|
20241024,135600,35366102,1369,1369,1369,1369,0
|
|
20241024,135500,35366102,1369,1369,1369,1369,499
|
|
20241024,135400,34682971,1372,1372,1372,1372,1
|
|
20241024,135300,34681599,1369,1369,1369,1369,0
|
|
20241024,135200,34681599,1369,1369,1369,1369,0
|
|
20241024,135100,34681599,1369,1369,1369,1369,0
|
|
20241024,135000,34681599,1369,1369,1369,1369,0
|
|
20241024,134900,34681599,1369,1370,1370,1369,30
|
|
20241024,134800,34640504,1369,1369,1369,1369,0
|
|
20241024,134700,34640504,1369,1369,1369,1369,0
|
|
20241024,134600,34640504,1369,1369,1369,1369,0
|
|
20241024,134500,34640504,1369,1369,1369,1369,0
|
|
20241024,134400,34640504,1369,1369,1369,1369,0
|
|
20241024,134300,34640504,1369,1369,1369,1369,0
|
|
20241024,134200,34640504,1369,1369,1369,1369,0
|
|
20241024,134100,34640504,1369,1369,1369,1369,0
|
|
20241024,134000,34640504,1369,1369,1369,1369,0
|
|
20241024,133900,34640504,1369,1369,1369,1369,0
|
|
20241024,133800,34640504,1369,1369,1369,1369,0
|
|
20241024,133700,34640504,1369,1369,1369,1369,0
|
|
20241024,133600,34640504,1369,1369,1369,1369,1120
|
|
20241024,133500,33107224,1373,1373,1373,1373,0
|
|
20241024,133400,33107224,1373,1373,1373,1373,0
|
|
20241024,133300,33107224,1373,1373,1373,1373,0
|
|
20241024,133200,33107224,1373,1373,1373,1373,0
|
|
20241024,133100,33107224,1373,1373,1373,1373,0
|
|
20241024,133000,33107224,1373,1373,1373,1373,0
|
|
20241024,132900,33107224,1373,1373,1373,1373,0
|
|
20241024,132800,33107224,1373,1373,1373,1373,0
|
|
20241024,132700,33107224,1373,1373,1373,1373,0
|
|
20241024,132600,33107224,1373,1373,1373,1373,365
|
|
20241024,132500,32606079,1369,1369,1369,1369,0
|
|
20241024,132400,32606079,1369,1369,1369,1369,0
|
|
20241024,132300,32606079,1369,1373,1373,1369,1015
|
|
20241024,132200,31214962,1373,1373,1373,1373,0
|
|
20241024,132100,31214962,1373,1373,1373,1373,0
|
|
20241024,132000,31214962,1373,1373,1373,1373,0
|
|
20241024,131900,31214962,1373,1373,1373,1373,0
|
|
20241024,131800,31214962,1373,1373,1373,1373,0
|
|
20241024,131700,31214962,1373,1373,1373,1373,0
|
|
20241024,131600,31214962,1373,1373,1373,1373,0
|
|
20241024,131500,31214962,1373,1373,1373,1373,1
|
|
20241024,131400,31213589,1373,1373,1373,1373,0
|
|
20241024,131300,31213589,1373,1373,1373,1373,0
|
|
20241024,131200,31213589,1373,1373,1373,1373,0
|
|
20241024,131100,31213589,1373,1373,1373,1373,0
|
|
20241024,131000,31213589,1373,1373,1373,1373,0
|
|
20241024,130900,31213589,1373,1373,1373,1373,0
|
|
20241024,130800,31213589,1373,1373,1373,1373,0
|
|
20241024,130700,31213589,1373,1373,1373,1373,0
|
|
20241024,130600,31213589,1373,1373,1373,1373,0
|
|
20241024,130500,31213589,1373,1373,1373,1373,0
|
|
20241024,130400,31213589,1373,1373,1373,1373,0
|
|
20241024,130300,31213589,1373,1373,1373,1373,0
|
|
20241024,130200,31213589,1373,1373,1373,1373,0
|
|
20241024,130100,31213589,1373,1373,1373,1373,0
|
|
20241024,130000,31213589,1373,1373,1373,1373,0
|
|
20241024,125900,31213589,1373,1373,1373,1373,172
|
|
20241024,125800,30977433,1375,1375,1375,1375,0
|
|
20241024,125700,30977433,1375,1375,1375,1375,0
|
|
20241024,125600,30977433,1375,1375,1375,1375,10
|
|
20241024,125500,30963683,1376,1376,1376,1376,8
|
|
20241024,125400,30952675,1376,1376,1376,1376,0
|
|
20241024,125300,30952675,1376,1376,1376,1376,0
|
|
20241024,125200,30952675,1376,1376,1376,1376,0
|
|
20241024,125100,30952675,1376,1376,1376,1376,0
|
|
20241024,125000,30952675,1376,1376,1376,1376,0
|
|
20241024,124900,30952675,1376,1376,1376,1376,0
|
|
20241024,124800,30952675,1376,1376,1376,1376,0
|
|
20241024,124700,30952675,1376,1376,1376,1376,0
|
|
20241024,124600,30952675,1376,1376,1376,1376,0
|
|
20241024,124500,30952675,1376,1376,1376,1376,0
|
|
20241024,124400,30952675,1376,1376,1376,1376,0
|
|
20241024,124300,30952675,1376,1376,1376,1376,0
|
|
20241024,124200,30952675,1376,1376,1376,1376,0
|
|
20241024,124100,30952675,1376,1376,1376,1376,0
|
|
20241024,124000,30952675,1376,1376,1376,1376,0
|
|
20241024,123900,30952675,1376,1376,1376,1376,3
|
|
20241024,123800,30948547,1377,1377,1377,1377,0
|
|
20241024,123700,30948547,1377,1377,1377,1377,0
|
|
20241024,123600,30948547,1377,1377,1377,1377,0
|
|
20241024,123500,30948547,1377,1377,1377,1377,0
|
|
20241024,123400,30948547,1377,1377,1377,1377,0
|
|
20241024,123300,30948547,1377,1377,1377,1377,0
|
|
20241024,123200,30948547,1377,1377,1377,1377,0
|
|
20241024,123100,30948547,1377,1377,1377,1377,0
|
|
20241024,123000,30948547,1377,1377,1377,1377,0
|
|
20241024,122900,30948547,1377,1377,1377,1377,0
|
|
20241024,122800,30948547,1377,1377,1377,1377,0
|
|
20241024,122700,30948547,1377,1377,1377,1377,3
|
|
20241024,122600,30944416,1377,1377,1377,1377,0
|
|
20241024,122500,30944416,1377,1377,1377,1377,0
|
|
20241024,122400,30944416,1377,1377,1377,1377,0
|
|
20241024,122300,30944416,1377,1377,1377,1377,0
|
|
20241024,122200,30944416,1377,1377,1377,1377,0
|
|
20241024,122100,30944416,1377,1377,1377,1377,0
|
|
20241024,122000,30944416,1377,1377,1377,1377,0
|
|
20241024,121900,30944416,1377,1377,1377,1377,0
|
|
20241024,121800,30944416,1377,1377,1377,1377,0
|
|
20241024,121700,30944416,1377,1377,1377,1377,0
|
|
20241024,121600,30944416,1377,1377,1377,1377,0
|
|
20241024,121500,30944416,1377,1377,1377,1377,0
|
|
20241024,121400,30944416,1377,1377,1377,1377,0
|
|
20241024,121300,30944416,1377,1377,1377,1377,0
|
|
20241024,121200,30944416,1377,1377,1377,1377,0
|
|
20241024,121100,30944416,1377,1377,1377,1377,0
|
|
20241024,121000,30944416,1377,1377,1377,1377,0
|
|
20241024,120900,30944416,1377,1377,1377,1377,0
|
|
20241024,120800,30944416,1377,1377,1377,1377,0
|
|
20241024,120700,30944416,1377,1378,1378,1377,90
|
|
20241024,120600,30820416,1376,1376,1376,1376,0
|
|
20241024,120500,30820416,1376,1376,1376,1376,0
|
|
20241024,120400,30820416,1376,1376,1376,1376,0
|
|
20241024,120300,30820416,1376,1376,1376,1376,0
|
|
20241024,120200,30820416,1376,1376,1376,1376,0
|
|
20241024,120100,30820416,1376,1376,1376,1376,0
|
|
20241024,120000,30820416,1376,1376,1376,1376,0
|
|
20241024,115900,30820416,1376,1378,1378,1376,72
|
|
20241024,115800,30721218,1378,1378,1378,1378,0
|
|
20241024,115700,30721218,1378,1378,1378,1378,0
|
|
20241024,115600,30721218,1378,1378,1378,1378,0
|
|
20241024,115500,30721218,1378,1378,1378,1378,0
|
|
20241024,115400,30721218,1378,1378,1378,1378,0
|
|
20241024,115300,30721218,1378,1378,1378,1378,0
|
|
20241024,115200,30721218,1378,1378,1378,1378,0
|
|
20241024,115100,30721218,1378,1378,1378,1378,0
|
|
20241024,115000,30721218,1378,1378,1378,1378,0
|
|
20241024,114900,30721218,1378,1378,1378,1378,0
|
|
20241024,114800,30721218,1378,1378,1378,1378,0
|
|
20241024,114700,30721218,1378,1378,1378,1378,0
|
|
20241024,114600,30721218,1378,1378,1378,1378,0
|
|
20241024,114500,30721218,1378,1378,1378,1378,0
|
|
20241024,114400,30721218,1378,1378,1378,1378,0
|
|
20241024,114300,30721218,1378,1378,1378,1378,0
|
|
20241024,114200,30721218,1378,1379,1379,1378,12
|
|
20241024,114100,30704672,1379,1379,1379,1379,0
|
|
20241024,114000,30704672,1379,1379,1379,1379,0
|
|
20241024,113900,30704672,1379,1379,1379,1379,0
|
|
20241024,113800,30704672,1379,1379,1379,1379,2
|
|
20241024,113700,30701914,1379,1379,1379,1379,0
|
|
20241024,113600,30701914,1379,1379,1379,1379,0
|
|
20241024,113500,30701914,1379,1379,1379,1379,0
|
|
20241024,113400,30701914,1379,1379,1379,1379,0
|
|
20241024,113300,30701914,1379,1379,1379,1379,0
|
|
20241024,113200,30701914,1379,1379,1379,1379,0
|
|
20241024,113100,30701914,1379,1379,1379,1379,0
|
|
20241024,113000,30701914,1379,1379,1379,1379,0
|
|
20241024,112900,30701914,1379,1379,1379,1379,0
|
|
20241024,112800,30701914,1379,1379,1379,1379,0
|
|
20241024,112700,30701914,1379,1379,1379,1379,0
|
|
20241024,112600,30701914,1379,1379,1379,1379,0
|
|
20241024,112500,30701914,1379,1379,1379,1379,0
|
|
20241024,112400,30701914,1379,1379,1379,1379,0
|
|
20241024,112300,30701914,1379,1379,1379,1379,0
|
|
20241024,112200,30701914,1379,1379,1379,1379,0
|
|
20241024,112100,30701914,1379,1379,1379,1379,0
|
|
20241024,112000,30701914,1379,1379,1379,1379,0
|
|
20241024,111900,30701914,1379,1379,1379,1379,1
|
|
20241024,111800,30700535,1379,1379,1379,1379,0
|
|
20241024,111700,30700535,1379,1379,1379,1379,1
|
|
20241024,111600,30699156,1372,1372,1372,1372,17
|
|
20241024,111500,30675832,1380,1380,1380,1380,0
|
|
20241024,111400,30675832,1380,1380,1380,1380,0
|
|
20241024,111300,30675832,1380,1380,1380,1380,0
|
|
20241024,111200,30675832,1380,1380,1380,1380,0
|
|
20241024,111100,30675832,1380,1380,1380,1380,10
|
|
20241024,111000,30662032,1380,1380,1380,1380,0
|
|
20241024,110900,30662032,1380,1380,1380,1380,0
|
|
20241024,110800,30662032,1380,1380,1380,1380,0
|
|
20241024,110700,30662032,1380,1380,1380,1380,0
|
|
20241024,110600,30662032,1380,1380,1380,1380,0
|
|
20241024,110500,30662032,1380,1380,1380,1380,0
|
|
20241024,110400,30662032,1380,1380,1380,1380,0
|
|
20241024,110300,30662032,1380,1380,1380,1380,0
|
|
20241024,110200,30662032,1380,1380,1380,1380,26
|
|
20241024,110100,30626152,1380,1380,1380,1380,0
|
|
20241024,110000,30626152,1380,1381,1381,1380,108
|
|
20241024,105900,30477012,1381,1381,1381,1381,0
|
|
20241024,105800,30477012,1381,1381,1381,1381,0
|
|
20241024,105700,30477012,1381,1381,1381,1381,1
|
|
20241024,105600,30475631,1380,1380,1380,1380,0
|
|
20241024,105500,30475631,1380,1380,1380,1380,0
|
|
20241024,105400,30475631,1380,1380,1380,1380,0
|
|
20241024,105300,30475631,1380,1380,1380,1380,0
|
|
20241024,105200,30475631,1380,1380,1380,1380,3
|
|
20241024,105100,30471491,1380,1380,1380,1380,0
|
|
20241024,105000,30471491,1380,1380,1380,1380,0
|
|
20241024,104900,30471491,1380,1380,1380,1380,0
|
|
20241024,104800,30471491,1380,1380,1380,1380,0
|
|
20241024,104700,30471491,1380,1380,1380,1380,34
|
|
20241024,104600,30424571,1380,1380,1380,1380,0
|
|
20241024,104500,30424571,1380,1380,1380,1380,0
|
|
20241024,104400,30424571,1380,1380,1380,1380,0
|
|
20241024,104300,30424571,1380,1380,1380,1380,0
|
|
20241024,104200,30424571,1380,1380,1380,1380,0
|
|
20241024,104100,30424571,1380,1380,1380,1380,0
|
|
20241024,104000,30424571,1380,1380,1380,1380,0
|
|
20241024,103900,30424571,1380,1380,1380,1380,0
|
|
20241024,103800,30424571,1380,1380,1380,1380,0
|
|
20241024,103700,30424571,1380,1380,1380,1380,0
|
|
20241024,103600,30424571,1380,1380,1380,1380,0
|
|
20241024,103500,30424571,1380,1380,1380,1380,0
|
|
20241024,103400,30424571,1380,1380,1380,1380,0
|
|
20241024,103300,30424571,1380,1380,1380,1380,0
|
|
20241024,103200,30424571,1380,1380,1380,1380,0
|
|
20241024,103100,30424571,1380,1380,1380,1380,0
|
|
20241024,103000,30424571,1380,1380,1380,1380,0
|
|
20241024,102900,30424571,1380,1380,1380,1380,0
|
|
20241024,102800,30424571,1380,1380,1380,1380,0
|
|
20241024,102700,30424571,1380,1372,1380,1372,6
|
|
20241024,102600,30416331,1381,1381,1381,1381,0
|
|
20241024,102500,30416331,1381,1381,1381,1381,0
|
|
20241024,102400,30416331,1381,1381,1381,1381,0
|
|
20241024,102300,30416331,1381,1381,1381,1381,0
|
|
20241024,102200,30416331,1381,1381,1381,1381,0
|
|
20241024,102100,30416331,1381,1381,1381,1381,0
|
|
20241024,102000,30416331,1381,1381,1381,1381,1
|
|
20241024,101900,30414950,1372,1372,1372,1372,1
|
|
20241024,101800,30413578,1381,1381,1381,1381,0
|
|
20241024,101700,30413578,1381,1381,1381,1381,0
|
|
20241024,101600,30413578,1381,1381,1381,1381,0
|
|
20241024,101500,30413578,1381,1381,1381,1381,0
|
|
20241024,101400,30413578,1381,1381,1381,1381,6
|
|
20241024,101300,30405292,1381,1381,1381,1381,0
|
|
20241024,101200,30405292,1381,1381,1381,1381,0
|
|
20241024,101100,30405292,1381,1380,1381,1380,100
|
|
20241024,101000,30267211,1380,1380,1380,1380,0
|
|
20241024,100900,30267211,1380,1380,1380,1380,0
|
|
20241024,100800,30267211,1380,1380,1380,1380,0
|
|
20241024,100700,30267211,1380,1380,1380,1380,0
|
|
20241024,100600,30267211,1380,1380,1380,1380,0
|
|
20241024,100500,30267211,1380,1380,1380,1380,0
|
|
20241024,100400,30267211,1380,1380,1380,1380,0
|
|
20241024,100300,30267211,1380,1380,1380,1380,1
|
|
20241024,100200,30265831,1382,1382,1382,1382,0
|
|
20241024,100100,30265831,1382,1382,1382,1382,0
|
|
20241024,100000,30265831,1382,1382,1382,1382,0
|
|
20241024,095900,30265831,1382,1382,1382,1382,0
|
|
20241024,095800,30265831,1382,1382,1382,1382,7
|
|
20241024,095700,30256157,1383,1383,1383,1383,0
|
|
20241024,095600,30256157,1383,1383,1383,1383,0
|
|
20241024,095500,30256157,1383,1383,1383,1383,0
|
|
20241024,095400,30256157,1383,1383,1383,1383,0
|
|
20241024,095300,30256157,1383,1383,1383,1383,0
|
|
20241024,095200,30256157,1383,1383,1383,1383,0
|
|
20241024,095100,30256157,1383,1382,1383,1382,1001
|
|
20241024,095000,28872774,1382,1382,1382,1382,0
|
|
20241024,094900,28872774,1382,1383,1383,1382,7006
|
|
20241024,094800,19190392,1383,1383,1383,1383,100
|
|
20241024,094700,19052092,1383,1383,1383,1383,1
|
|
20241024,094600,19050709,1376,1376,1376,1376,0
|
|
20241024,094500,19050709,1376,1372,1376,1372,1341
|
|
20241024,094400,17207639,1372,1372,1372,1372,0
|
|
20241024,094300,17207639,1372,1372,1372,1372,0
|
|
20241024,094200,17207639,1372,1372,1372,1372,0
|
|
20241024,094100,17207639,1372,1372,1372,1372,12
|
|
20241024,094000,17191175,1372,1372,1372,1372,3
|
|
20241024,093900,17187059,1372,1372,1372,1372,0
|
|
20241024,093800,17187059,1372,1372,1372,1372,0
|
|
20241024,093700,17187059,1372,1372,1372,1372,0
|
|
20241024,093600,17187059,1372,1372,1372,1372,0
|
|
20241024,093500,17187059,1372,1372,1372,1372,0
|
|
20241024,093400,17187059,1372,1372,1372,1372,0
|
|
20241024,093300,17187059,1372,1372,1372,1372,0
|
|
20241024,093200,17187059,1372,1372,1372,1372,0
|
|
20241024,093100,17187059,1372,1372,1372,1372,1
|
|
20241024,093000,17185687,1372,1372,1372,1372,14
|
|
20241024,092900,17166479,1372,1372,1372,1372,0
|
|
20241024,092800,17166479,1372,1372,1372,1372,0
|
|
20241024,092700,17166479,1372,1372,1372,1372,0
|
|
20241024,092600,17166479,1372,1372,1372,1372,0
|
|
20241024,092500,17166479,1372,1372,1372,1372,1
|
|
20241024,092400,17165107,1364,1365,1365,1364,4500
|
|
20241024,092300,11027055,1373,1373,1373,1373,0
|
|
20241024,092200,11027055,1373,1373,1373,1373,0
|
|
20241024,092100,11027055,1373,1373,1373,1373,6
|
|
20241024,092000,11018817,1373,1373,1373,1373,3
|
|
20241024,091900,11014698,1373,1372,1373,1364,1747
|
|
20241024,091800,8631230,1373,1374,1374,1373,37
|
|
20241024,091700,8580411,1374,1374,1374,1374,0
|
|
20241024,091600,8580411,1374,1374,1374,1374,1
|
|
20241024,091500,8579037,1364,1364,1364,1364,100
|
|
20241024,091400,8442637,1372,1372,1372,1372,0
|
|
20241024,091300,8442637,1372,1372,1372,1372,2469
|
|
20241024,091200,5055169,1372,1372,1372,1372,0
|
|
20241024,091100,5055169,1372,1372,1372,1372,0
|
|
20241024,091000,5055169,1372,1372,1372,1372,0
|
|
20241024,090900,5055169,1372,1372,1372,1372,0
|
|
20241024,090800,5055169,1372,1372,1372,1372,0
|
|
20241024,090700,5055169,1372,1372,1372,1372,3
|
|
20241024,090600,5051053,1374,1374,1374,1374,1
|
|
20241024,090500,5049679,1375,1375,1375,1375,0
|
|
20241024,090400,5049679,1375,1375,1375,1375,73
|
|
20241024,090300,4949304,1375,1375,1375,1375,0
|
|
20241024,090200,4949304,1375,1376,1376,1375,600
|
|
20241024,090100,4123754,1382,1384,1384,1362,776
|
|
20241024,090000,3051362,1361,1361,1361,1361,2242
|