676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201300,23578546,1021,1021,1021,1021,271
|
|
20241007,201200,23578546,1021,1021,1021,1021,0
|
|
20241007,201100,23578546,1021,1021,1021,1021,0
|
|
20241007,201000,23578546,1021,1021,1021,1021,0
|
|
20241007,200900,23578546,1021,1021,1021,1021,0
|
|
20241007,200800,23578546,1021,1021,1021,1021,0
|
|
20241007,200700,23578546,1021,1021,1021,1021,0
|
|
20241007,200600,23578546,1021,1021,1021,1021,0
|
|
20241007,200500,23578546,1021,1021,1021,1021,0
|
|
20241007,200400,23578546,1021,1021,1021,1021,0
|
|
20241007,200300,23578546,1021,1021,1021,1021,0
|
|
20241007,200200,23578546,1021,1021,1021,1021,0
|
|
20241007,200100,23578546,1021,1021,1021,1021,0
|
|
20241007,200000,23578546,1021,1021,1021,1021,0
|
|
20241007,195900,23578546,1021,1021,1021,1021,0
|
|
20241007,195800,23578546,1021,1021,1021,1021,0
|
|
20241007,195700,23578546,1021,1021,1021,1021,0
|
|
20241007,195600,23578546,1021,1021,1021,1021,0
|
|
20241007,195500,23578546,1021,1021,1021,1021,0
|
|
20241007,195400,23578546,1021,1021,1021,1021,0
|
|
20241007,195300,23578546,1021,1021,1021,1021,0
|
|
20241007,195200,23578546,1021,1021,1021,1021,0
|
|
20241007,195100,23578546,1021,1021,1021,1021,0
|
|
20241007,195000,23578546,1021,1021,1021,1021,0
|
|
20241007,194900,23578546,1021,1021,1021,1021,0
|
|
20241007,194800,23578546,1021,1021,1021,1021,0
|
|
20241007,194700,23578546,1021,1021,1021,1021,0
|
|
20241007,194600,23578546,1021,1021,1021,1021,0
|
|
20241007,194500,23578546,1021,1021,1021,1021,0
|
|
20241007,194400,23578546,1021,1021,1021,1021,0
|
|
20241007,194300,23578546,1021,1021,1021,1021,271
|
|
20241007,194200,23578546,1021,1021,1021,1021,0
|
|
20241007,194100,23578546,1021,1021,1021,1021,0
|
|
20241007,194000,23578546,1021,1021,1021,1021,0
|
|
20241007,193900,23578546,1021,1021,1021,1021,0
|
|
20241007,193800,23578546,1021,1021,1021,1021,0
|
|
20241007,193700,23578546,1021,1021,1021,1021,0
|
|
20241007,193600,23578546,1021,1021,1021,1021,0
|
|
20241007,193500,23578546,1021,1021,1021,1021,0
|
|
20241007,193400,23578546,1021,1021,1021,1021,0
|
|
20241007,193300,23578546,1021,1021,1021,1021,0
|
|
20241007,193200,23578546,1021,1021,1021,1021,0
|
|
20241007,193100,23578546,1021,1021,1021,1021,0
|
|
20241007,193000,23578546,1021,1021,1021,1021,0
|
|
20241007,192900,23578546,1021,1021,1021,1021,0
|
|
20241007,192800,23578546,1021,1021,1021,1021,0
|
|
20241007,192700,23578546,1021,1021,1021,1021,0
|
|
20241007,192600,23578546,1021,1021,1021,1021,0
|
|
20241007,192500,23578546,1021,1021,1021,1021,0
|
|
20241007,192400,23578546,1021,1021,1021,1021,0
|
|
20241007,192300,23578546,1021,1021,1021,1021,0
|
|
20241007,192200,23578546,1021,1021,1021,1021,0
|
|
20241007,192100,23578546,1021,1021,1021,1021,0
|
|
20241007,192000,23578546,1021,1021,1021,1021,0
|
|
20241007,191900,23578546,1021,1021,1021,1021,0
|
|
20241007,191800,23578546,1021,1021,1021,1021,0
|
|
20241007,191700,23578546,1021,1021,1021,1021,0
|
|
20241007,191600,23578546,1021,1021,1021,1021,0
|
|
20241007,191500,23578546,1021,1021,1021,1021,0
|
|
20241007,191400,23578546,1021,1021,1021,1021,0
|
|
20241007,191300,23578546,1021,1021,1021,1021,271
|
|
20241007,191200,23578546,1021,1021,1021,1021,0
|
|
20241007,191100,23578546,1021,1021,1021,1021,0
|
|
20241007,191000,23578546,1021,1021,1021,1021,0
|
|
20241007,190900,23578546,1021,1021,1021,1021,0
|
|
20241007,190800,23578546,1021,1021,1021,1021,0
|
|
20241007,190700,23578546,1021,1021,1021,1021,0
|
|
20241007,190600,23578546,1021,1021,1021,1021,0
|
|
20241007,190500,23578546,1021,1021,1021,1021,0
|
|
20241007,190400,23578546,1021,1021,1021,1021,0
|
|
20241007,190300,23578546,1021,1021,1021,1021,0
|
|
20241007,190200,23578546,1021,1021,1021,1021,0
|
|
20241007,190100,23578546,1021,1021,1021,1021,0
|
|
20241007,190000,23578546,1021,1021,1021,1021,0
|
|
20241007,185900,23578546,1021,1021,1021,1021,0
|
|
20241007,185800,23578546,1021,1021,1021,1021,0
|
|
20241007,185700,23578546,1021,1021,1021,1021,0
|
|
20241007,185600,23578546,1021,1021,1021,1021,0
|
|
20241007,185500,23578546,1021,1021,1021,1021,0
|
|
20241007,185400,23578546,1021,1021,1021,1021,0
|
|
20241007,185300,23578546,1021,1021,1021,1021,0
|
|
20241007,185200,23578546,1021,1021,1021,1021,0
|
|
20241007,185100,23578546,1021,1021,1021,1021,0
|
|
20241007,185000,23578546,1021,1021,1021,1021,0
|
|
20241007,184900,23578546,1021,1021,1021,1021,0
|
|
20241007,184800,23578546,1021,1021,1021,1021,0
|
|
20241007,184700,23578546,1021,1021,1021,1021,0
|
|
20241007,184600,23578546,1021,1021,1021,1021,0
|
|
20241007,184500,23578546,1021,1021,1021,1021,0
|
|
20241007,184400,23578546,1021,1021,1021,1021,0
|
|
20241007,184300,23578546,1021,1021,1021,1021,271
|
|
20241007,184200,23578546,1021,1021,1021,1021,0
|
|
20241007,184100,23578546,1021,1021,1021,1021,0
|
|
20241007,184000,23578546,1021,1021,1021,1021,0
|
|
20241007,183900,23578546,1021,1021,1021,1021,0
|
|
20241007,183800,23578546,1021,1021,1021,1021,0
|
|
20241007,183700,23578546,1021,1021,1021,1021,0
|
|
20241007,183600,23578546,1021,1021,1021,1021,0
|
|
20241007,183500,23578546,1021,1021,1021,1021,0
|
|
20241007,183400,23578546,1021,1021,1021,1021,0
|
|
20241007,183300,23578546,1021,1021,1021,1021,0
|
|
20241007,183200,23578546,1021,1021,1021,1021,0
|
|
20241007,183100,23578546,1021,1021,1021,1021,0
|
|
20241007,183000,23578546,1021,1021,1021,1021,0
|
|
20241007,182900,23578546,1021,1021,1021,1021,0
|
|
20241007,182800,23578546,1021,1021,1021,1021,0
|
|
20241007,182700,23578546,1021,1021,1021,1021,0
|
|
20241007,182600,23578546,1021,1021,1021,1021,0
|
|
20241007,182500,23578546,1021,1021,1021,1021,0
|
|
20241007,182400,23578546,1021,1021,1021,1021,0
|
|
20241007,182300,23578546,1021,1021,1021,1021,0
|
|
20241007,182200,23578546,1021,1021,1021,1021,0
|
|
20241007,182100,23578546,1021,1021,1021,1021,0
|
|
20241007,182000,23578546,1021,1021,1021,1021,0
|
|
20241007,181900,23578546,1021,1021,1021,1021,0
|
|
20241007,181800,23578546,1021,1021,1021,1021,0
|
|
20241007,181700,23578546,1021,1021,1021,1021,0
|
|
20241007,181600,23578546,1021,1021,1021,1021,0
|
|
20241007,181500,23578546,1021,1021,1021,1021,0
|
|
20241007,181400,23578546,1021,1021,1021,1021,0
|
|
20241007,181300,23578546,1021,1021,1021,1021,271
|
|
20241007,181200,23578546,1021,1021,1021,1021,0
|
|
20241007,181100,23578546,1021,1021,1021,1021,0
|
|
20241007,181000,23578546,1021,1021,1021,1021,0
|
|
20241007,180900,23578546,1021,1021,1021,1021,0
|
|
20241007,180800,23578546,1021,1021,1021,1021,0
|
|
20241007,180700,23578546,1021,1021,1021,1021,0
|
|
20241007,180600,23578546,1021,1021,1021,1021,0
|
|
20241007,180500,23578546,1021,1021,1021,1021,0
|
|
20241007,180400,23578546,1021,1021,1021,1021,0
|
|
20241007,180300,23578546,1021,1021,1021,1021,0
|
|
20241007,180200,23578546,1021,1021,1021,1021,0
|
|
20241007,180100,23578546,1021,1021,1021,1021,0
|
|
20241007,180000,23578546,1021,1021,1021,1021,0
|
|
20241007,175900,23578546,1021,1021,1021,1021,0
|
|
20241007,175800,23578546,1021,1021,1021,1021,0
|
|
20241007,175700,23578546,1021,1021,1021,1021,0
|
|
20241007,175600,23578546,1021,1021,1021,1021,0
|
|
20241007,175500,23578546,1021,1021,1021,1021,0
|
|
20241007,175400,23578546,1021,1021,1021,1021,0
|
|
20241007,175300,23578546,1021,1021,1021,1021,0
|
|
20241007,175200,23578546,1021,1021,1021,1021,0
|
|
20241007,175100,23578546,1021,1021,1021,1021,0
|
|
20241007,175000,23578546,1021,1021,1021,1021,0
|
|
20241007,174900,23578546,1021,1021,1021,1021,0
|
|
20241007,174800,23578546,1021,1021,1021,1021,0
|
|
20241007,174700,23578546,1021,1021,1021,1021,0
|
|
20241007,174600,23578546,1021,1021,1021,1021,0
|
|
20241007,174500,23578546,1021,1021,1021,1021,0
|
|
20241007,174400,23578546,1021,1021,1021,1021,0
|
|
20241007,174300,23578546,1021,1021,1021,1021,271
|
|
20241007,174200,23578546,1021,1021,1021,1021,0
|
|
20241007,174100,23578546,1021,1021,1021,1021,0
|
|
20241007,174000,23578546,1021,1021,1021,1021,0
|
|
20241007,173900,23578546,1021,1021,1021,1021,0
|
|
20241007,173800,23578546,1021,1021,1021,1021,0
|
|
20241007,173700,23578546,1021,1021,1021,1021,0
|
|
20241007,173600,23578546,1021,1021,1021,1021,0
|
|
20241007,173500,23578546,1021,1021,1021,1021,0
|
|
20241007,173400,23578546,1021,1021,1021,1021,0
|
|
20241007,173300,23578546,1021,1021,1021,1021,0
|
|
20241007,173200,23578546,1021,1021,1021,1021,0
|
|
20241007,173100,23578546,1021,1021,1021,1021,0
|
|
20241007,173000,23578546,1021,1021,1021,1021,0
|
|
20241007,172900,23578546,1021,1021,1021,1021,0
|
|
20241007,172800,23578546,1021,1021,1021,1021,0
|
|
20241007,172700,23578546,1021,1021,1021,1021,0
|
|
20241007,172600,23578546,1021,1021,1021,1021,0
|
|
20241007,172500,23578546,1021,1021,1021,1021,0
|
|
20241007,172400,23578546,1021,1021,1021,1021,0
|
|
20241007,172300,23578546,1021,1021,1021,1021,0
|
|
20241007,172200,23578546,1021,1021,1021,1021,0
|
|
20241007,172100,23578546,1021,1021,1021,1021,0
|
|
20241007,172000,23578546,1021,1021,1021,1021,0
|
|
20241007,171900,23578546,1021,1021,1021,1021,0
|
|
20241007,171800,23578546,1021,1021,1021,1021,0
|
|
20241007,171700,23578546,1021,1021,1021,1021,0
|
|
20241007,171600,23578546,1021,1021,1021,1021,0
|
|
20241007,171500,23578546,1021,1021,1021,1021,0
|
|
20241007,171400,23578546,1021,1021,1021,1021,0
|
|
20241007,171300,23578546,1021,1021,1021,1021,271
|
|
20241007,171200,23578546,1021,1021,1021,1021,0
|
|
20241007,171100,23578546,1021,1021,1021,1021,0
|
|
20241007,171000,23578546,1021,1021,1021,1021,0
|
|
20241007,170900,23578546,1021,1021,1021,1021,0
|
|
20241007,170800,23578546,1021,1021,1021,1021,0
|
|
20241007,170700,23578546,1021,1021,1021,1021,0
|
|
20241007,170600,23578546,1021,1021,1021,1021,0
|
|
20241007,170500,23578546,1021,1021,1021,1021,0
|
|
20241007,170400,23578546,1021,1021,1021,1021,0
|
|
20241007,170300,23578546,1021,1021,1021,1021,0
|
|
20241007,170200,23578546,1021,1021,1021,1021,0
|
|
20241007,170100,23578546,1021,1021,1021,1021,0
|
|
20241007,170000,23578546,1021,1021,1021,1021,0
|
|
20241007,165900,23578546,1021,1021,1021,1021,0
|
|
20241007,165800,23578546,1021,1021,1021,1021,0
|
|
20241007,165700,23578546,1021,1021,1021,1021,0
|
|
20241007,165600,23578546,1021,1021,1021,1021,0
|
|
20241007,165500,23578546,1021,1021,1021,1021,0
|
|
20241007,165400,23578546,1021,1021,1021,1021,0
|
|
20241007,165300,23578546,1021,1021,1021,1021,0
|
|
20241007,165200,23578546,1021,1021,1021,1021,0
|
|
20241007,165100,23578546,1021,1021,1021,1021,0
|
|
20241007,165000,23578546,1021,1021,1021,1021,0
|
|
20241007,164900,23578546,1021,1021,1021,1021,0
|
|
20241007,164800,23578546,1021,1021,1021,1021,0
|
|
20241007,164700,23578546,1021,1021,1021,1021,0
|
|
20241007,164600,23578546,1021,1021,1021,1021,0
|
|
20241007,164500,23578546,1021,1021,1021,1021,0
|
|
20241007,164400,23578546,1021,1021,1021,1021,0
|
|
20241007,164300,23578546,1021,1021,1021,1021,271
|
|
20241007,164200,23578546,1021,1021,1021,1021,0
|
|
20241007,164100,23578546,1021,1021,1021,1021,0
|
|
20241007,164000,23578546,1021,1021,1021,1021,0
|
|
20241007,163900,23578546,1021,1021,1021,1021,0
|
|
20241007,163800,23578546,1021,1021,1021,1021,0
|
|
20241007,163700,23578546,1021,1021,1021,1021,0
|
|
20241007,163600,23578546,1021,1021,1021,1021,0
|
|
20241007,163500,23578546,1021,1021,1021,1021,0
|
|
20241007,163400,23578546,1021,1021,1021,1021,0
|
|
20241007,163300,23578546,1021,1021,1021,1021,0
|
|
20241007,163200,23578546,1021,1021,1021,1021,0
|
|
20241007,163100,23578546,1021,1021,1021,1021,0
|
|
20241007,163000,23578546,1021,1021,1021,1021,0
|
|
20241007,162900,23578546,1021,1021,1021,1021,0
|
|
20241007,162800,23578546,1021,1021,1021,1021,0
|
|
20241007,162700,23578546,1021,1021,1021,1021,0
|
|
20241007,162600,23578546,1021,1021,1021,1021,0
|
|
20241007,162500,23578546,1021,1021,1021,1021,0
|
|
20241007,162400,23578546,1021,1021,1021,1021,0
|
|
20241007,162300,23578546,1021,1021,1021,1021,0
|
|
20241007,162200,23578546,1021,1021,1021,1021,0
|
|
20241007,162100,23578546,1021,1021,1021,1021,0
|
|
20241007,162000,23578546,1021,1021,1021,1021,0
|
|
20241007,161900,23578546,1021,1021,1021,1021,0
|
|
20241007,161800,23578546,1021,1021,1021,1021,0
|
|
20241007,161700,23578546,1021,1021,1021,1021,0
|
|
20241007,161600,23578546,1021,1021,1021,1021,0
|
|
20241007,161500,23578546,1021,1021,1021,1021,0
|
|
20241007,161400,23578546,1021,1021,1021,1021,0
|
|
20241007,161300,23578546,1021,1021,1021,1021,271
|
|
20241007,161200,23578546,1021,1021,1021,1021,0
|
|
20241007,161100,23578546,1021,1021,1021,1021,0
|
|
20241007,161000,23578546,1021,1021,1021,1021,0
|
|
20241007,160900,23578546,1021,1021,1021,1021,0
|
|
20241007,160800,23578546,1021,1021,1021,1021,0
|
|
20241007,160700,23578546,1021,1021,1021,1021,0
|
|
20241007,160600,23578546,1021,1021,1021,1021,0
|
|
20241007,160500,23578546,1021,1021,1021,1021,0
|
|
20241007,160400,23578546,1021,1021,1021,1021,0
|
|
20241007,160300,23578546,1021,1021,1021,1021,0
|
|
20241007,160200,23578546,1021,1021,1021,1021,0
|
|
20241007,160100,23578546,1021,1021,1021,1021,0
|
|
20241007,160000,23578546,1021,1021,1021,1021,0
|
|
20241007,155900,23578546,1021,1021,1021,1021,0
|
|
20241007,155800,23578546,1021,1021,1021,1021,0
|
|
20241007,155700,23578546,1021,1021,1021,1021,0
|
|
20241007,155600,23578546,1021,1021,1021,1021,0
|
|
20241007,155500,23578546,1021,1021,1021,1021,0
|
|
20241007,155400,23578546,1021,1021,1021,1021,0
|
|
20241007,155300,23578546,1021,1021,1021,1021,0
|
|
20241007,155200,23578546,1021,1021,1021,1021,0
|
|
20241007,155100,23578546,1021,1021,1021,1021,0
|
|
20241007,155000,23578546,1021,1021,1021,1021,0
|
|
20241007,154900,23578546,1021,1021,1021,1021,0
|
|
20241007,154800,23578546,1021,1021,1021,1021,0
|
|
20241007,154700,23578546,1021,1021,1021,1021,0
|
|
20241007,154600,23578546,1021,1021,1021,1021,0
|
|
20241007,154500,23578546,1021,1021,1021,1021,0
|
|
20241007,154400,23578546,1021,1021,1021,1021,0
|
|
20241007,154300,23578546,1021,1021,1021,1021,271
|
|
20241007,154200,23578546,1021,1021,1021,1021,0
|
|
20241007,154100,23578546,1021,1021,1021,1021,0
|
|
20241007,154000,23578546,1021,1021,1021,1021,0
|
|
20241007,153900,23578546,1021,1021,1021,1021,0
|
|
20241007,153800,23578546,1021,1021,1021,1021,0
|
|
20241007,153700,23578546,1021,1021,1021,1021,0
|
|
20241007,153600,23578546,1021,1021,1021,1021,0
|
|
20241007,153500,23578546,1021,1021,1021,1021,0
|
|
20241007,153400,23578546,1021,1021,1021,1021,0
|
|
20241007,153300,23578546,1021,1021,1021,1021,0
|
|
20241007,153200,23578546,1021,1021,1021,1021,0
|
|
20241007,153100,23578546,1021,1021,1021,1021,0
|
|
20241007,153000,23578546,1021,1021,1021,1021,271
|
|
20241007,152900,23301855,1021,1021,1021,1021,0
|
|
20241007,152800,23301855,1021,1021,1021,1021,0
|
|
20241007,152700,23301855,1021,1021,1021,1021,0
|
|
20241007,152600,23301855,1021,1021,1021,1021,0
|
|
20241007,152500,23301855,1021,1021,1021,1021,0
|
|
20241007,152400,23301855,1021,1021,1021,1021,0
|
|
20241007,152300,23301855,1021,1021,1021,1021,0
|
|
20241007,152200,23301855,1021,1021,1021,1021,0
|
|
20241007,152100,23301855,1021,1021,1021,1021,0
|
|
20241007,152000,23301855,1021,1021,1021,1021,0
|
|
20241007,151900,23301855,1021,1021,1021,1021,0
|
|
20241007,151800,23301855,1021,1021,1021,1021,0
|
|
20241007,151700,23301855,1021,1021,1021,1021,0
|
|
20241007,151600,23301855,1021,1021,1021,1021,0
|
|
20241007,151500,23301855,1021,1021,1021,1021,1
|
|
20241007,151400,23300834,1018,1018,1018,1018,0
|
|
20241007,151300,23300834,1018,1018,1018,1018,0
|
|
20241007,151200,23300834,1018,1018,1018,1018,0
|
|
20241007,151100,23300834,1018,1018,1018,1018,0
|
|
20241007,151000,23300834,1018,1018,1018,1018,0
|
|
20241007,150900,23300834,1018,1018,1018,1018,0
|
|
20241007,150800,23300834,1018,1018,1018,1018,20
|
|
20241007,150700,23280474,1021,1021,1021,1021,400
|
|
20241007,150600,22872074,1021,1021,1021,1021,18
|
|
20241007,150500,22853696,1021,1021,1021,1021,18
|
|
20241007,150400,22835318,1021,1021,1021,1021,164
|
|
20241007,150300,22667874,1021,1021,1021,1021,0
|
|
20241007,150200,22667874,1021,1021,1021,1021,0
|
|
20241007,150100,22667874,1021,1021,1021,1021,1
|
|
20241007,150000,22666853,1015,1017,1017,1015,100
|
|
20241007,145900,22565317,1023,1023,1023,1023,0
|
|
20241007,145800,22565317,1023,1023,1023,1023,0
|
|
20241007,145700,22565317,1023,1023,1023,1023,0
|
|
20241007,145600,22565317,1023,1023,1023,1023,0
|
|
20241007,145500,22565317,1023,1023,1023,1023,0
|
|
20241007,145400,22565317,1023,1023,1023,1023,0
|
|
20241007,145300,22565317,1023,1023,1023,1023,0
|
|
20241007,145200,22565317,1023,1022,1023,1022,211
|
|
20241007,145100,22349544,1022,1022,1022,1022,19
|
|
20241007,145000,22330126,1014,1014,1014,1014,0
|
|
20241007,144900,22330126,1014,1014,1014,1014,0
|
|
20241007,144800,22330126,1014,1014,1014,1014,0
|
|
20241007,144700,22330126,1014,1014,1014,1014,0
|
|
20241007,144600,22330126,1014,1020,1020,1014,3514
|
|
20241007,144500,18761263,1022,1022,1022,1022,0
|
|
20241007,144400,18761263,1022,1022,1022,1022,0
|
|
20241007,144300,18761263,1022,1022,1022,1022,0
|
|
20241007,144200,18761263,1022,1022,1022,1022,0
|
|
20241007,144100,18761263,1022,1022,1022,1022,0
|
|
20241007,144000,18761263,1022,1022,1022,1022,1
|
|
20241007,143900,18760241,1023,1023,1023,1023,0
|
|
20241007,143800,18760241,1023,1023,1023,1023,0
|
|
20241007,143700,18760241,1023,1023,1023,1023,0
|
|
20241007,143600,18760241,1023,1023,1023,1023,0
|
|
20241007,143500,18760241,1023,1023,1023,1023,0
|
|
20241007,143400,18760241,1023,1023,1023,1023,0
|
|
20241007,143300,18760241,1023,1023,1023,1023,0
|
|
20241007,143200,18760241,1023,1023,1023,1023,0
|
|
20241007,143100,18760241,1023,1023,1023,1023,0
|
|
20241007,143000,18760241,1023,1023,1023,1023,0
|
|
20241007,142900,18760241,1023,1023,1023,1023,0
|
|
20241007,142800,18760241,1023,1023,1023,1023,0
|
|
20241007,142700,18760241,1023,1023,1023,1023,0
|
|
20241007,142600,18760241,1023,1023,1023,1023,0
|
|
20241007,142500,18760241,1023,1023,1023,1023,0
|
|
20241007,142400,18760241,1023,1023,1023,1023,0
|
|
20241007,142300,18760241,1023,1023,1023,1023,0
|
|
20241007,142200,18760241,1023,1023,1023,1023,0
|
|
20241007,142100,18760241,1023,1023,1023,1023,0
|
|
20241007,142000,18760241,1023,1023,1023,1023,0
|
|
20241007,141900,18760241,1023,1023,1023,1023,0
|
|
20241007,141800,18760241,1023,1023,1023,1023,0
|
|
20241007,141700,18760241,1023,1023,1023,1023,0
|
|
20241007,141600,18760241,1023,1023,1023,1023,0
|
|
20241007,141500,18760241,1023,1023,1023,1023,0
|
|
20241007,141400,18760241,1023,1023,1023,1023,0
|
|
20241007,141300,18760241,1023,1023,1023,1023,0
|
|
20241007,141200,18760241,1023,1023,1023,1023,0
|
|
20241007,141100,18760241,1023,1023,1023,1023,1
|
|
20241007,141000,18759218,1023,1023,1023,1023,0
|
|
20241007,140900,18759218,1023,1023,1023,1023,0
|
|
20241007,140800,18759218,1023,1023,1023,1023,0
|
|
20241007,140700,18759218,1023,1023,1023,1023,0
|
|
20241007,140600,18759218,1023,1023,1023,1023,0
|
|
20241007,140500,18759218,1023,1023,1023,1023,0
|
|
20241007,140400,18759218,1023,1023,1023,1023,0
|
|
20241007,140300,18759218,1023,1023,1023,1023,0
|
|
20241007,140200,18759218,1023,1023,1023,1023,0
|
|
20241007,140100,18759218,1023,1023,1023,1023,0
|
|
20241007,140000,18759218,1023,1023,1023,1023,0
|
|
20241007,135900,18759218,1023,1023,1023,1023,0
|
|
20241007,135800,18759218,1023,1023,1023,1023,0
|
|
20241007,135700,18759218,1023,1023,1023,1023,3
|
|
20241007,135600,18756149,1023,1023,1023,1023,0
|
|
20241007,135500,18756149,1023,1023,1023,1023,0
|
|
20241007,135400,18756149,1023,1023,1023,1023,0
|
|
20241007,135300,18756149,1023,1023,1023,1023,0
|
|
20241007,135200,18756149,1023,1023,1023,1023,0
|
|
20241007,135100,18756149,1023,1023,1023,1023,0
|
|
20241007,135000,18756149,1023,1023,1023,1023,0
|
|
20241007,134900,18756149,1023,1023,1023,1023,0
|
|
20241007,134800,18756149,1023,1023,1023,1023,0
|
|
20241007,134700,18756149,1023,1023,1023,1023,97
|
|
20241007,134600,18656918,1023,1023,1023,1023,0
|
|
20241007,134500,18656918,1023,1023,1023,1023,0
|
|
20241007,134400,18656918,1023,1023,1023,1023,0
|
|
20241007,134300,18656918,1023,1023,1023,1023,0
|
|
20241007,134200,18656918,1023,1023,1023,1023,0
|
|
20241007,134100,18656918,1023,1023,1023,1023,0
|
|
20241007,134000,18656918,1023,1023,1023,1023,0
|
|
20241007,133900,18656918,1023,1023,1023,1023,0
|
|
20241007,133800,18656918,1023,1023,1023,1023,0
|
|
20241007,133700,18656918,1023,1023,1023,1023,0
|
|
20241007,133600,18656918,1023,1023,1023,1023,0
|
|
20241007,133500,18656918,1023,1023,1023,1023,0
|
|
20241007,133400,18656918,1023,1023,1023,1023,0
|
|
20241007,133300,18656918,1023,1022,1023,1022,235
|
|
20241007,133200,18416745,1018,1018,1018,1018,0
|
|
20241007,133100,18416745,1018,1018,1018,1018,0
|
|
20241007,133000,18416745,1018,1018,1018,1018,0
|
|
20241007,132900,18416745,1018,1018,1018,1018,0
|
|
20241007,132800,18416745,1018,1018,1018,1018,0
|
|
20241007,132700,18416745,1018,1018,1018,1018,2
|
|
20241007,132600,18414709,1018,1018,1018,1018,64
|
|
20241007,132500,18349557,1018,1018,1018,1018,60
|
|
20241007,132400,18288477,1018,1018,1018,1018,40
|
|
20241007,132300,18247757,1018,1018,1018,1018,0
|
|
20241007,132200,18247757,1018,1018,1018,1018,0
|
|
20241007,132100,18247757,1018,1018,1018,1018,0
|
|
20241007,132000,18247757,1018,1018,1018,1018,334
|
|
20241007,131900,17907745,1018,1018,1018,1018,208
|
|
20241007,131800,17696001,1019,1019,1019,1019,0
|
|
20241007,131700,17696001,1019,1019,1019,1019,0
|
|
20241007,131600,17696001,1019,1019,1019,1019,71
|
|
20241007,131500,17623652,1022,1022,1022,1022,0
|
|
20241007,131400,17623652,1022,1022,1022,1022,0
|
|
20241007,131300,17623652,1022,1022,1022,1022,0
|
|
20241007,131200,17623652,1022,1022,1022,1022,98
|
|
20241007,131100,17523496,1022,1022,1022,1022,0
|
|
20241007,131000,17523496,1022,1022,1022,1022,0
|
|
20241007,130900,17523496,1022,1022,1022,1022,0
|
|
20241007,130800,17523496,1022,1022,1022,1022,0
|
|
20241007,130700,17523496,1022,1022,1022,1022,1000
|
|
20241007,130600,16501496,1021,1021,1021,1021,17
|
|
20241007,130500,16484139,1022,1022,1022,1022,0
|
|
20241007,130400,16484139,1022,1022,1022,1022,0
|
|
20241007,130300,16484139,1022,1021,1022,1021,1000
|
|
20241007,130200,15463086,1015,1015,1015,1015,0
|
|
20241007,130100,15463086,1015,1015,1015,1015,0
|
|
20241007,130000,15463086,1015,1015,1015,1015,0
|
|
20241007,125900,15463086,1015,1015,1015,1015,18
|
|
20241007,125800,15444816,1014,1014,1014,1014,0
|
|
20241007,125700,15444816,1014,1014,1014,1014,0
|
|
20241007,125600,15444816,1014,1014,1014,1014,0
|
|
20241007,125500,15444816,1014,1014,1014,1014,0
|
|
20241007,125400,15444816,1014,1014,1014,1014,0
|
|
20241007,125300,15444816,1014,1014,1014,1014,0
|
|
20241007,125200,15444816,1014,1014,1014,1014,0
|
|
20241007,125100,15444816,1014,1014,1014,1014,0
|
|
20241007,125000,15444816,1014,1014,1014,1014,0
|
|
20241007,124900,15444816,1014,1020,1020,1014,1853
|
|
20241007,124800,13563956,1021,1021,1021,1021,0
|
|
20241007,124700,13563956,1021,1021,1021,1021,0
|
|
20241007,124600,13563956,1021,1021,1021,1021,3
|
|
20241007,124500,13560893,1021,1021,1021,1021,0
|
|
20241007,124400,13560893,1021,1021,1021,1021,0
|
|
20241007,124300,13560893,1021,1021,1021,1021,0
|
|
20241007,124200,13560893,1021,1021,1021,1021,0
|
|
20241007,124100,13560893,1021,1021,1021,1021,0
|
|
20241007,124000,13560893,1021,1021,1021,1021,0
|
|
20241007,123900,13560893,1021,1021,1021,1021,0
|
|
20241007,123800,13560893,1021,1021,1021,1021,0
|
|
20241007,123700,13560893,1021,1021,1021,1021,0
|
|
20241007,123600,13560893,1021,1021,1021,1021,0
|
|
20241007,123500,13560893,1021,1021,1021,1021,0
|
|
20241007,123400,13560893,1021,1021,1021,1021,5
|
|
20241007,123300,13555788,1021,1021,1021,1021,0
|
|
20241007,123200,13555788,1021,1021,1021,1021,0
|
|
20241007,123100,13555788,1021,1021,1021,1021,0
|
|
20241007,123000,13555788,1021,1021,1021,1021,0
|
|
20241007,122900,13555788,1021,1021,1021,1021,0
|
|
20241007,122800,13555788,1021,1021,1021,1021,0
|
|
20241007,122700,13555788,1021,1021,1021,1021,0
|
|
20241007,122600,13555788,1021,1021,1021,1021,0
|
|
20241007,122500,13555788,1021,1021,1021,1021,0
|
|
20241007,122400,13555788,1021,1021,1021,1021,0
|
|
20241007,122300,13555788,1021,1021,1021,1021,0
|
|
20241007,122200,13555788,1021,1021,1021,1021,0
|
|
20241007,122100,13555788,1021,1021,1021,1021,0
|
|
20241007,122000,13555788,1021,1021,1021,1021,0
|
|
20241007,121900,13555788,1021,1021,1021,1021,0
|
|
20241007,121800,13555788,1021,1021,1021,1021,0
|
|
20241007,121700,13555788,1021,1021,1021,1021,0
|
|
20241007,121600,13555788,1021,1021,1021,1021,0
|
|
20241007,121500,13555788,1021,1021,1021,1021,0
|
|
20241007,121400,13555788,1021,1021,1021,1021,0
|
|
20241007,121300,13555788,1021,1021,1021,1021,0
|
|
20241007,121200,13555788,1021,1021,1021,1021,0
|
|
20241007,121100,13555788,1021,1021,1021,1021,0
|
|
20241007,121000,13555788,1021,1021,1021,1021,0
|
|
20241007,120900,13555788,1021,1021,1021,1021,0
|
|
20241007,120800,13555788,1021,1021,1021,1021,0
|
|
20241007,120700,13555788,1021,1021,1021,1021,139
|
|
20241007,120600,13413869,1021,1021,1021,1021,0
|
|
20241007,120500,13413869,1021,1021,1021,1021,5
|
|
20241007,120400,13408764,1021,1021,1021,1021,0
|
|
20241007,120300,13408764,1021,1021,1021,1021,0
|
|
20241007,120200,13408764,1021,1021,1021,1021,0
|
|
20241007,120100,13408764,1021,1021,1021,1021,0
|
|
20241007,120000,13408764,1021,1021,1021,1021,1
|
|
20241007,115900,13407743,1019,1019,1019,1019,297
|
|
20241007,115800,13105100,1019,1019,1019,1019,0
|
|
20241007,115700,13105100,1019,1020,1020,1019,166
|
|
20241007,115600,12935934,1020,1020,1020,1020,36
|
|
20241007,115500,12899214,1020,1020,1020,1020,0
|
|
20241007,115400,12899214,1020,1020,1020,1020,0
|
|
20241007,115300,12899214,1020,1020,1020,1020,0
|
|
20241007,115200,12899214,1020,1020,1020,1020,0
|
|
20241007,115100,12899214,1020,1020,1020,1020,0
|
|
20241007,115000,12899214,1020,1020,1020,1020,20
|
|
20241007,114900,12878814,1020,1020,1020,1020,0
|
|
20241007,114800,12878814,1020,1020,1020,1020,0
|
|
20241007,114700,12878814,1020,1020,1020,1020,0
|
|
20241007,114600,12878814,1020,1020,1020,1020,1
|
|
20241007,114500,12877794,1022,1022,1022,1022,0
|
|
20241007,114400,12877794,1022,1022,1022,1022,0
|
|
20241007,114300,12877794,1022,1022,1022,1022,0
|
|
20241007,114200,12877794,1022,1022,1022,1022,1
|
|
20241007,114100,12876772,1020,1020,1020,1020,1000
|
|
20241007,114000,11856772,1020,1020,1020,1020,0
|
|
20241007,113900,11856772,1020,1020,1020,1020,105
|
|
20241007,113800,11749672,1020,1020,1020,1020,0
|
|
20241007,113700,11749672,1020,1020,1020,1020,0
|
|
20241007,113600,11749672,1020,1020,1020,1020,0
|
|
20241007,113500,11749672,1020,1022,1022,1020,2600
|
|
20241007,113400,9096274,1022,1022,1022,1022,0
|
|
20241007,113300,9096274,1022,1022,1022,1022,217
|
|
20241007,113200,8874500,1023,1023,1023,1023,0
|
|
20241007,113100,8874500,1023,1023,1023,1023,0
|
|
20241007,113000,8874500,1023,1023,1023,1023,0
|
|
20241007,112900,8874500,1023,1023,1023,1023,0
|
|
20241007,112800,8874500,1023,1021,1023,1021,3
|
|
20241007,112700,8871435,1023,1023,1023,1023,0
|
|
20241007,112600,8871435,1023,1023,1023,1023,0
|
|
20241007,112500,8871435,1023,1023,1023,1023,488
|
|
20241007,112400,8372211,1023,1023,1023,1023,0
|
|
20241007,112300,8372211,1023,1023,1023,1023,0
|
|
20241007,112200,8372211,1023,1023,1023,1023,0
|
|
20241007,112100,8372211,1023,1023,1023,1023,0
|
|
20241007,112000,8372211,1023,1023,1023,1023,0
|
|
20241007,111900,8372211,1023,1023,1023,1023,102
|
|
20241007,111800,8267865,1024,1024,1024,1024,0
|
|
20241007,111700,8267865,1024,1024,1024,1024,0
|
|
20241007,111600,8267865,1024,1024,1024,1024,0
|
|
20241007,111500,8267865,1024,1024,1024,1024,0
|
|
20241007,111400,8267865,1024,1024,1024,1024,0
|
|
20241007,111300,8267865,1024,1023,1024,1023,1429
|
|
20241007,111200,6804578,1020,1020,1020,1020,0
|
|
20241007,111100,6804578,1020,1020,1020,1020,100
|
|
20241007,111000,6702578,1020,1020,1020,1020,10
|
|
20241007,110900,6692378,1020,1020,1020,1020,0
|
|
20241007,110800,6692378,1020,1021,1021,1020,560
|
|
20241007,110700,6121069,1023,1023,1023,1023,0
|
|
20241007,110600,6121069,1023,1023,1023,1023,0
|
|
20241007,110500,6121069,1023,1023,1023,1023,0
|
|
20241007,110400,6121069,1023,1023,1023,1023,0
|
|
20241007,110300,6121069,1023,1023,1023,1023,0
|
|
20241007,110200,6121069,1023,1023,1023,1023,0
|
|
20241007,110100,6121069,1023,1023,1023,1023,1
|
|
20241007,110000,6120046,1023,1023,1023,1023,1
|
|
20241007,105900,6119023,1022,1022,1022,1022,5
|
|
20241007,105800,6113913,1023,1023,1023,1023,56
|
|
20241007,105700,6056625,1021,1021,1021,1021,0
|
|
20241007,105600,6056625,1021,1021,1021,1021,0
|
|
20241007,105500,6056625,1021,1021,1021,1021,0
|
|
20241007,105400,6056625,1021,1021,1021,1021,0
|
|
20241007,105300,6056625,1021,1021,1021,1021,553
|
|
20241007,105200,5492012,1022,1022,1022,1022,0
|
|
20241007,105100,5492012,1022,1022,1022,1022,0
|
|
20241007,105000,5492012,1022,1022,1022,1022,2
|
|
20241007,104900,5489968,1022,1022,1022,1022,0
|
|
20241007,104800,5489968,1022,1022,1022,1022,0
|
|
20241007,104700,5489968,1022,1022,1022,1022,0
|
|
20241007,104600,5489968,1022,1022,1022,1022,0
|
|
20241007,104500,5489968,1022,1022,1022,1022,0
|
|
20241007,104400,5489968,1022,1022,1022,1022,0
|
|
20241007,104300,5489968,1022,1022,1022,1022,0
|
|
20241007,104200,5489968,1022,1022,1022,1022,0
|
|
20241007,104100,5489968,1022,1023,1023,1022,7
|
|
20241007,104000,5482809,1023,1023,1023,1023,0
|
|
20241007,103900,5482809,1023,1023,1023,1023,0
|
|
20241007,103800,5482809,1023,1023,1023,1023,2
|
|
20241007,103700,5480763,1024,1024,1024,1024,222
|
|
20241007,103600,5253435,1024,1023,1024,1023,90
|
|
20241007,103500,5161356,1024,1024,1024,1024,0
|
|
20241007,103400,5161356,1024,1024,1024,1024,0
|
|
20241007,103300,5161356,1024,1024,1024,1024,0
|
|
20241007,103200,5161356,1024,1024,1024,1024,1
|
|
20241007,103100,5160332,1024,1024,1024,1024,0
|
|
20241007,103000,5160332,1024,1023,1024,1023,2
|
|
20241007,102900,5158285,1023,1023,1023,1023,15
|
|
20241007,102800,5142940,1024,1024,1024,1024,0
|
|
20241007,102700,5142940,1024,1024,1024,1024,0
|
|
20241007,102600,5142940,1024,1024,1024,1024,0
|
|
20241007,102500,5142940,1024,1024,1024,1024,0
|
|
20241007,102400,5142940,1024,1024,1024,1024,11
|
|
20241007,102300,5131676,1024,1024,1024,1024,1
|
|
20241007,102200,5130652,1025,1025,1025,1025,0
|
|
20241007,102100,5130652,1025,1025,1025,1025,0
|
|
20241007,102000,5130652,1025,1025,1025,1025,1
|
|
20241007,101900,5129627,1025,1025,1025,1025,8
|
|
20241007,101800,5121427,1026,1026,1026,1026,0
|
|
20241007,101700,5121427,1026,1026,1026,1026,0
|
|
20241007,101600,5121427,1026,1026,1026,1026,1
|
|
20241007,101500,5120401,1026,1026,1026,1026,7
|
|
20241007,101400,5113219,1026,1026,1026,1026,0
|
|
20241007,101300,5113219,1026,1026,1026,1026,0
|
|
20241007,101200,5113219,1026,1026,1026,1026,0
|
|
20241007,101100,5113219,1026,1026,1026,1026,2
|
|
20241007,101000,5111167,1026,1026,1026,1026,0
|
|
20241007,100900,5111167,1026,1027,1027,1026,55
|
|
20241007,100800,5054736,1026,1026,1026,1026,0
|
|
20241007,100700,5054736,1026,1026,1026,1026,0
|
|
20241007,100600,5054736,1026,1027,1027,1026,424
|
|
20241007,100500,4619711,1027,1027,1027,1027,0
|
|
20241007,100400,4619711,1027,1027,1027,1027,0
|
|
20241007,100300,4619711,1027,1027,1027,1027,0
|
|
20241007,100200,4619711,1027,1027,1027,1027,25
|
|
20241007,100100,4594036,1027,1027,1027,1027,50
|
|
20241007,100000,4542686,1028,1028,1028,1028,0
|
|
20241007,095900,4542686,1028,1028,1028,1028,0
|
|
20241007,095800,4542686,1028,1028,1028,1028,0
|
|
20241007,095700,4542686,1028,1028,1028,1028,0
|
|
20241007,095600,4542686,1028,1028,1028,1028,0
|
|
20241007,095500,4542686,1028,1028,1028,1028,0
|
|
20241007,095400,4542686,1028,1028,1028,1028,0
|
|
20241007,095300,4542686,1028,1028,1028,1028,0
|
|
20241007,095200,4542686,1028,1028,1028,1028,3
|
|
20241007,095100,4539602,1027,1027,1027,1027,0
|
|
20241007,095000,4539602,1027,1027,1027,1027,0
|
|
20241007,094900,4539602,1027,1027,1027,1027,0
|
|
20241007,094800,4539602,1027,1027,1027,1027,0
|
|
20241007,094700,4539602,1027,1027,1027,1027,0
|
|
20241007,094600,4539602,1027,1027,1027,1027,0
|
|
20241007,094500,4539602,1027,1027,1027,1027,0
|
|
20241007,094400,4539602,1027,1027,1027,1027,98
|
|
20241007,094300,4438956,1027,1027,1027,1027,2
|
|
20241007,094200,4436902,1027,1027,1027,1027,0
|
|
20241007,094100,4436902,1027,1027,1027,1027,0
|
|
20241007,094000,4436902,1027,1027,1027,1027,0
|
|
20241007,093900,4436902,1027,1027,1028,1027,527
|
|
20241007,093800,3895657,1028,1028,1028,1028,114
|
|
20241007,093700,3778465,1028,1027,1028,1027,1016
|
|
20241007,093600,2735032,1027,1027,1027,1027,0
|
|
20241007,093500,2735032,1027,1027,1027,1027,0
|
|
20241007,093400,2735032,1027,1027,1027,1027,0
|
|
20241007,093300,2735032,1027,1027,1027,1027,0
|
|
20241007,093200,2735032,1027,1027,1027,1027,0
|
|
20241007,093100,2735032,1027,1027,1027,1027,0
|
|
20241007,093000,2735032,1027,1027,1027,1027,97
|
|
20241007,092900,2635413,1029,1029,1029,1029,0
|
|
20241007,092800,2635413,1029,1029,1029,1029,0
|
|
20241007,092700,2635413,1029,1029,1029,1029,0
|
|
20241007,092600,2635413,1029,1029,1029,1029,0
|
|
20241007,092500,2635413,1029,1029,1029,1029,0
|
|
20241007,092400,2635413,1029,1029,1029,1029,0
|
|
20241007,092300,2635413,1029,1029,1029,1029,0
|
|
20241007,092200,2635413,1029,1029,1029,1029,0
|
|
20241007,092100,2635413,1029,1029,1029,1029,0
|
|
20241007,092000,2635413,1029,1029,1029,1029,0
|
|
20241007,091900,2635413,1029,1029,1029,1029,0
|
|
20241007,091800,2635413,1029,1029,1029,1029,0
|
|
20241007,091700,2635413,1029,1029,1029,1029,0
|
|
20241007,091600,2635413,1029,1029,1029,1029,0
|
|
20241007,091500,2635413,1029,1029,1029,1029,0
|
|
20241007,091400,2635413,1029,1029,1029,1029,0
|
|
20241007,091300,2635413,1029,1029,1029,1029,1
|
|
20241007,091200,2634384,1029,1029,1029,1029,0
|
|
20241007,091100,2634384,1029,1029,1029,1029,0
|
|
20241007,091000,2634384,1029,1023,1029,1023,2043
|
|
20241007,090900,540909,1024,1024,1024,1024,0
|
|
20241007,090800,540909,1024,1024,1024,1024,0
|
|
20241007,090700,540909,1024,1024,1024,1024,0
|
|
20241007,090600,540909,1024,1024,1024,1024,0
|
|
20241007,090500,540909,1024,1024,1024,1024,0
|
|
20241007,090400,540909,1024,1020,1024,1020,304
|
|
20241007,090300,230068,1018,1018,1018,1018,0
|
|
20241007,090200,230068,1018,1018,1018,1018,222
|
|
20241007,090100,0,1018,1018,1018,1018,0
|
|
20241007,090000,0,1018,1018,1018,1018,0
|