644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,194100,117703736,1551,1551,1551,1551,3791
|
|
20241025,194000,117703736,1551,1551,1551,1551,0
|
|
20241025,193900,117703736,1551,1551,1551,1551,0
|
|
20241025,193800,117703736,1551,1551,1551,1551,0
|
|
20241025,193700,117703736,1551,1551,1551,1551,0
|
|
20241025,193600,117703736,1551,1551,1551,1551,0
|
|
20241025,193500,117703736,1551,1551,1551,1551,0
|
|
20241025,193400,117703736,1551,1551,1551,1551,0
|
|
20241025,193300,117703736,1551,1551,1551,1551,0
|
|
20241025,193200,117703736,1551,1551,1551,1551,0
|
|
20241025,193100,117703736,1551,1551,1551,1551,0
|
|
20241025,193000,117703736,1551,1551,1551,1551,0
|
|
20241025,192900,117703736,1551,1551,1551,1551,0
|
|
20241025,192800,117703736,1551,1551,1551,1551,0
|
|
20241025,192700,117703736,1551,1551,1551,1551,0
|
|
20241025,192600,117703736,1551,1551,1551,1551,0
|
|
20241025,192500,117703736,1551,1551,1551,1551,0
|
|
20241025,192400,117703736,1551,1551,1551,1551,0
|
|
20241025,192300,117703736,1551,1551,1551,1551,0
|
|
20241025,192200,117703736,1551,1551,1551,1551,0
|
|
20241025,192100,117703736,1551,1551,1551,1551,0
|
|
20241025,192000,117703736,1551,1551,1551,1551,0
|
|
20241025,191900,117703736,1551,1551,1551,1551,0
|
|
20241025,191800,117703736,1551,1551,1551,1551,0
|
|
20241025,191700,117703736,1551,1551,1551,1551,0
|
|
20241025,191600,117703736,1551,1551,1551,1551,0
|
|
20241025,191500,117703736,1551,1551,1551,1551,0
|
|
20241025,191400,117703736,1551,1551,1551,1551,0
|
|
20241025,191300,117703736,1551,1551,1551,1551,0
|
|
20241025,191200,117703736,1551,1551,1551,1551,0
|
|
20241025,191100,117703736,1551,1551,1551,1551,3791
|
|
20241025,191000,117703736,1551,1551,1551,1551,0
|
|
20241025,190900,117703736,1551,1551,1551,1551,0
|
|
20241025,190800,117703736,1551,1551,1551,1551,0
|
|
20241025,190700,117703736,1551,1551,1551,1551,0
|
|
20241025,190600,117703736,1551,1551,1551,1551,0
|
|
20241025,190500,117703736,1551,1551,1551,1551,0
|
|
20241025,190400,117703736,1551,1551,1551,1551,0
|
|
20241025,190300,117703736,1551,1551,1551,1551,0
|
|
20241025,190200,117703736,1551,1551,1551,1551,0
|
|
20241025,190100,117703736,1551,1551,1551,1551,0
|
|
20241025,190000,117703736,1551,1551,1551,1551,0
|
|
20241025,185900,117703736,1551,1551,1551,1551,0
|
|
20241025,185800,117703736,1551,1551,1551,1551,0
|
|
20241025,185700,117703736,1551,1551,1551,1551,0
|
|
20241025,185600,117703736,1551,1551,1551,1551,0
|
|
20241025,185500,117703736,1551,1551,1551,1551,0
|
|
20241025,185400,117703736,1551,1551,1551,1551,0
|
|
20241025,185300,117703736,1551,1551,1551,1551,0
|
|
20241025,185200,117703736,1551,1551,1551,1551,0
|
|
20241025,185100,117703736,1551,1551,1551,1551,0
|
|
20241025,185000,117703736,1551,1551,1551,1551,0
|
|
20241025,184900,117703736,1551,1551,1551,1551,0
|
|
20241025,184800,117703736,1551,1551,1551,1551,0
|
|
20241025,184700,117703736,1551,1551,1551,1551,0
|
|
20241025,184600,117703736,1551,1551,1551,1551,0
|
|
20241025,184500,117703736,1551,1551,1551,1551,0
|
|
20241025,184400,117703736,1551,1551,1551,1551,0
|
|
20241025,184300,117703736,1551,1551,1551,1551,0
|
|
20241025,184200,117703736,1551,1551,1551,1551,0
|
|
20241025,184100,117703736,1551,1551,1551,1551,3791
|
|
20241025,184000,117703736,1551,1551,1551,1551,0
|
|
20241025,183900,117703736,1551,1551,1551,1551,0
|
|
20241025,183800,117703736,1551,1551,1551,1551,0
|
|
20241025,183700,117703736,1551,1551,1551,1551,0
|
|
20241025,183600,117703736,1551,1551,1551,1551,0
|
|
20241025,183500,117703736,1551,1551,1551,1551,0
|
|
20241025,183400,117703736,1551,1551,1551,1551,0
|
|
20241025,183300,117703736,1551,1551,1551,1551,0
|
|
20241025,183200,117703736,1551,1551,1551,1551,0
|
|
20241025,183100,117703736,1551,1551,1551,1551,0
|
|
20241025,183000,117703736,1551,1551,1551,1551,0
|
|
20241025,182900,117703736,1551,1551,1551,1551,0
|
|
20241025,182800,117703736,1551,1551,1551,1551,0
|
|
20241025,182700,117703736,1551,1551,1551,1551,0
|
|
20241025,182600,117703736,1551,1551,1551,1551,0
|
|
20241025,182500,117703736,1551,1551,1551,1551,0
|
|
20241025,182400,117703736,1551,1551,1551,1551,0
|
|
20241025,182300,117703736,1551,1551,1551,1551,0
|
|
20241025,182200,117703736,1551,1551,1551,1551,0
|
|
20241025,182100,117703736,1551,1551,1551,1551,0
|
|
20241025,182000,117703736,1551,1551,1551,1551,0
|
|
20241025,181900,117703736,1551,1551,1551,1551,0
|
|
20241025,181800,117703736,1551,1551,1551,1551,0
|
|
20241025,181700,117703736,1551,1551,1551,1551,0
|
|
20241025,181600,117703736,1551,1551,1551,1551,0
|
|
20241025,181500,117703736,1551,1551,1551,1551,0
|
|
20241025,181400,117703736,1551,1551,1551,1551,0
|
|
20241025,181300,117703736,1551,1551,1551,1551,0
|
|
20241025,181200,117703736,1551,1551,1551,1551,0
|
|
20241025,181100,117703736,1551,1551,1551,1551,3791
|
|
20241025,181000,117703736,1551,1551,1551,1551,0
|
|
20241025,180900,117703736,1551,1551,1551,1551,0
|
|
20241025,180800,117703736,1551,1551,1551,1551,0
|
|
20241025,180700,117703736,1551,1551,1551,1551,0
|
|
20241025,180600,117703736,1551,1551,1551,1551,0
|
|
20241025,180500,117703736,1551,1551,1551,1551,0
|
|
20241025,180400,117703736,1551,1551,1551,1551,0
|
|
20241025,180300,117703736,1551,1551,1551,1551,0
|
|
20241025,180200,117703736,1551,1551,1551,1551,0
|
|
20241025,180100,117703736,1551,1551,1551,1551,0
|
|
20241025,180000,117703736,1551,1551,1551,1551,0
|
|
20241025,175900,117703736,1551,1551,1551,1551,0
|
|
20241025,175800,117703736,1551,1551,1551,1551,0
|
|
20241025,175700,117703736,1551,1551,1551,1551,0
|
|
20241025,175600,117703736,1551,1551,1551,1551,0
|
|
20241025,175500,117703736,1551,1551,1551,1551,0
|
|
20241025,175400,117703736,1551,1551,1551,1551,0
|
|
20241025,175300,117703736,1551,1551,1551,1551,0
|
|
20241025,175200,117703736,1551,1551,1551,1551,0
|
|
20241025,175100,117703736,1551,1551,1551,1551,0
|
|
20241025,175000,117703736,1551,1551,1551,1551,0
|
|
20241025,174900,117703736,1551,1551,1551,1551,0
|
|
20241025,174800,117703736,1551,1551,1551,1551,0
|
|
20241025,174700,117703736,1551,1551,1551,1551,0
|
|
20241025,174600,117703736,1551,1551,1551,1551,0
|
|
20241025,174500,117703736,1551,1551,1551,1551,0
|
|
20241025,174400,117703736,1551,1551,1551,1551,0
|
|
20241025,174300,117703736,1551,1551,1551,1551,0
|
|
20241025,174200,117703736,1551,1551,1551,1551,0
|
|
20241025,174100,117703736,1551,1551,1551,1551,3791
|
|
20241025,174000,117703736,1551,1551,1551,1551,0
|
|
20241025,173900,117703736,1551,1551,1551,1551,0
|
|
20241025,173800,117703736,1551,1551,1551,1551,0
|
|
20241025,173700,117703736,1551,1551,1551,1551,0
|
|
20241025,173600,117703736,1551,1551,1551,1551,0
|
|
20241025,173500,117703736,1551,1551,1551,1551,0
|
|
20241025,173400,117703736,1551,1551,1551,1551,0
|
|
20241025,173300,117703736,1551,1551,1551,1551,0
|
|
20241025,173200,117703736,1551,1551,1551,1551,0
|
|
20241025,173100,117703736,1551,1551,1551,1551,0
|
|
20241025,173000,117703736,1551,1551,1551,1551,0
|
|
20241025,172900,117703736,1551,1551,1551,1551,0
|
|
20241025,172800,117703736,1551,1551,1551,1551,0
|
|
20241025,172700,117703736,1551,1551,1551,1551,0
|
|
20241025,172600,117703736,1551,1551,1551,1551,0
|
|
20241025,172500,117703736,1551,1551,1551,1551,0
|
|
20241025,172400,117703736,1551,1551,1551,1551,0
|
|
20241025,172300,117703736,1551,1551,1551,1551,0
|
|
20241025,172200,117703736,1551,1551,1551,1551,0
|
|
20241025,172100,117703736,1551,1551,1551,1551,0
|
|
20241025,172000,117703736,1551,1551,1551,1551,0
|
|
20241025,171900,117703736,1551,1551,1551,1551,0
|
|
20241025,171800,117703736,1551,1551,1551,1551,0
|
|
20241025,171700,117703736,1551,1551,1551,1551,0
|
|
20241025,171600,117703736,1551,1551,1551,1551,0
|
|
20241025,171500,117703736,1551,1551,1551,1551,0
|
|
20241025,171400,117703736,1551,1551,1551,1551,0
|
|
20241025,171300,117703736,1551,1551,1551,1551,0
|
|
20241025,171200,117703736,1551,1551,1551,1551,0
|
|
20241025,171100,117703736,1551,1551,1551,1551,3791
|
|
20241025,171000,117703736,1551,1551,1551,1551,0
|
|
20241025,170900,117703736,1551,1551,1551,1551,0
|
|
20241025,170800,117703736,1551,1551,1551,1551,0
|
|
20241025,170700,117703736,1551,1551,1551,1551,0
|
|
20241025,170600,117703736,1551,1551,1551,1551,0
|
|
20241025,170500,117703736,1551,1551,1551,1551,0
|
|
20241025,170400,117703736,1551,1551,1551,1551,0
|
|
20241025,170300,117703736,1551,1551,1551,1551,0
|
|
20241025,170200,117703736,1551,1551,1551,1551,0
|
|
20241025,170100,117703736,1551,1551,1551,1551,0
|
|
20241025,170000,117703736,1551,1551,1551,1551,0
|
|
20241025,165900,117703736,1551,1551,1551,1551,0
|
|
20241025,165800,117703736,1551,1551,1551,1551,0
|
|
20241025,165700,117703736,1551,1551,1551,1551,0
|
|
20241025,165600,117703736,1551,1551,1551,1551,0
|
|
20241025,165500,117703736,1551,1551,1551,1551,0
|
|
20241025,165400,117703736,1551,1551,1551,1551,0
|
|
20241025,165300,117703736,1551,1551,1551,1551,0
|
|
20241025,165200,117703736,1551,1551,1551,1551,0
|
|
20241025,165100,117703736,1551,1551,1551,1551,0
|
|
20241025,165000,117703736,1551,1551,1551,1551,0
|
|
20241025,164900,117703736,1551,1551,1551,1551,0
|
|
20241025,164800,117703736,1551,1551,1551,1551,0
|
|
20241025,164700,117703736,1551,1551,1551,1551,0
|
|
20241025,164600,117703736,1551,1551,1551,1551,0
|
|
20241025,164500,117703736,1551,1551,1551,1551,0
|
|
20241025,164400,117703736,1551,1551,1551,1551,0
|
|
20241025,164300,117703736,1551,1551,1551,1551,0
|
|
20241025,164200,117703736,1551,1551,1551,1551,0
|
|
20241025,164100,117703736,1551,1551,1551,1551,3791
|
|
20241025,164000,117703736,1551,1551,1551,1551,0
|
|
20241025,163900,117703736,1551,1551,1551,1551,0
|
|
20241025,163800,117703736,1551,1551,1551,1551,0
|
|
20241025,163700,117703736,1551,1551,1551,1551,0
|
|
20241025,163600,117703736,1551,1551,1551,1551,0
|
|
20241025,163500,117703736,1551,1551,1551,1551,0
|
|
20241025,163400,117703736,1551,1551,1551,1551,0
|
|
20241025,163300,117703736,1551,1551,1551,1551,0
|
|
20241025,163200,117703736,1551,1551,1551,1551,0
|
|
20241025,163100,117703736,1551,1551,1551,1551,0
|
|
20241025,163000,117703736,1551,1551,1551,1551,0
|
|
20241025,162900,117703736,1551,1551,1551,1551,0
|
|
20241025,162800,117703736,1551,1551,1551,1551,0
|
|
20241025,162700,117703736,1551,1551,1551,1551,0
|
|
20241025,162600,117703736,1551,1551,1551,1551,0
|
|
20241025,162500,117703736,1551,1551,1551,1551,0
|
|
20241025,162400,117703736,1551,1551,1551,1551,0
|
|
20241025,162300,117703736,1551,1551,1551,1551,0
|
|
20241025,162200,117703736,1551,1551,1551,1551,0
|
|
20241025,162100,117703736,1551,1551,1551,1551,0
|
|
20241025,162000,117703736,1551,1551,1551,1551,0
|
|
20241025,161900,117703736,1551,1551,1551,1551,0
|
|
20241025,161800,117703736,1551,1551,1551,1551,0
|
|
20241025,161700,117703736,1551,1551,1551,1551,0
|
|
20241025,161600,117703736,1551,1551,1551,1551,0
|
|
20241025,161500,117703736,1551,1551,1551,1551,0
|
|
20241025,161400,117703736,1551,1551,1551,1551,0
|
|
20241025,161300,117703736,1551,1551,1551,1551,0
|
|
20241025,161200,117703736,1551,1551,1551,1551,0
|
|
20241025,161100,117703736,1551,1551,1551,1551,3791
|
|
20241025,161000,117703736,1551,1551,1551,1551,0
|
|
20241025,160900,117703736,1551,1551,1551,1551,0
|
|
20241025,160800,117703736,1551,1551,1551,1551,0
|
|
20241025,160700,117703736,1551,1551,1551,1551,0
|
|
20241025,160600,117703736,1551,1551,1551,1551,0
|
|
20241025,160500,117703736,1551,1551,1551,1551,0
|
|
20241025,160400,117703736,1551,1551,1551,1551,0
|
|
20241025,160300,117703736,1551,1551,1551,1551,0
|
|
20241025,160200,117703736,1551,1551,1551,1551,0
|
|
20241025,160100,117703736,1551,1551,1551,1551,0
|
|
20241025,160000,117703736,1551,1551,1551,1551,0
|
|
20241025,155900,117703736,1551,1551,1551,1551,0
|
|
20241025,155800,117703736,1551,1551,1551,1551,0
|
|
20241025,155700,117703736,1551,1551,1551,1551,0
|
|
20241025,155600,117703736,1551,1551,1551,1551,0
|
|
20241025,155500,117703736,1551,1551,1551,1551,0
|
|
20241025,155400,117703736,1551,1551,1551,1551,0
|
|
20241025,155300,117703736,1551,1551,1551,1551,0
|
|
20241025,155200,117703736,1551,1551,1551,1551,0
|
|
20241025,155100,117703736,1551,1551,1551,1551,0
|
|
20241025,155000,117703736,1551,1551,1551,1551,0
|
|
20241025,154900,117703736,1551,1551,1551,1551,0
|
|
20241025,154800,117703736,1551,1551,1551,1551,0
|
|
20241025,154700,117703736,1551,1551,1551,1551,0
|
|
20241025,154600,117703736,1551,1551,1551,1551,0
|
|
20241025,154500,117703736,1551,1551,1551,1551,0
|
|
20241025,154400,117703736,1551,1551,1551,1551,0
|
|
20241025,154300,117703736,1551,1551,1551,1551,0
|
|
20241025,154200,117703736,1551,1551,1551,1551,0
|
|
20241025,154100,117703736,1551,1551,1551,1551,3791
|
|
20241025,154000,117703736,1551,1551,1551,1551,0
|
|
20241025,153900,117703736,1551,1551,1551,1551,0
|
|
20241025,153800,117703736,1551,1551,1551,1551,0
|
|
20241025,153700,117703736,1551,1551,1551,1551,0
|
|
20241025,153600,117703736,1551,1551,1551,1551,0
|
|
20241025,153500,117703736,1551,1551,1551,1551,0
|
|
20241025,153400,117703736,1551,1551,1551,1551,0
|
|
20241025,153300,117703736,1551,1551,1551,1551,0
|
|
20241025,153200,117703736,1551,1551,1551,1551,0
|
|
20241025,153100,117703736,1551,1551,1551,1551,0
|
|
20241025,153000,117703736,1551,1551,1551,1551,3791
|
|
20241025,152900,111823895,1553,1553,1553,1553,0
|
|
20241025,152800,111823895,1553,1553,1553,1553,0
|
|
20241025,152700,111823895,1553,1553,1553,1553,0
|
|
20241025,152600,111823895,1553,1553,1553,1553,0
|
|
20241025,152500,111823895,1553,1553,1553,1553,0
|
|
20241025,152400,111823895,1553,1553,1553,1553,0
|
|
20241025,152300,111823895,1553,1553,1553,1553,0
|
|
20241025,152200,111823895,1553,1553,1553,1553,0
|
|
20241025,152100,111823895,1553,1553,1553,1553,0
|
|
20241025,152000,111823895,1553,1553,1553,1553,0
|
|
20241025,151900,111823895,1553,1553,1553,1553,33
|
|
20241025,151800,111772646,1553,1553,1553,1553,11
|
|
20241025,151700,111755563,1553,1553,1553,1552,490
|
|
20241025,151600,110994795,1553,1553,1553,1553,23
|
|
20241025,151500,110959076,1555,1555,1555,1555,0
|
|
20241025,151400,110959076,1555,1555,1555,1555,0
|
|
20241025,151300,110959076,1555,1555,1555,1555,18
|
|
20241025,151200,110931086,1556,1556,1556,1556,63
|
|
20241025,151100,110833058,1556,1556,1556,1556,0
|
|
20241025,151000,110833058,1556,1556,1556,1556,0
|
|
20241025,150900,110833058,1556,1551,1556,1551,89
|
|
20241025,150800,110694974,1551,1551,1551,1551,1
|
|
20241025,150700,110693423,1551,1551,1551,1551,2
|
|
20241025,150600,110690321,1557,1557,1557,1557,0
|
|
20241025,150500,110690321,1557,1555,1558,1551,824
|
|
20241025,150400,109411640,1559,1559,1559,1559,0
|
|
20241025,150300,109411640,1559,1559,1559,1559,109
|
|
20241025,150200,109241709,1559,1559,1559,1559,4
|
|
20241025,150100,109235473,1559,1559,1559,1559,2
|
|
20241025,150000,109232355,1560,1560,1560,1560,0
|
|
20241025,145900,109232355,1560,1560,1560,1560,10
|
|
20241025,145800,109216755,1554,1554,1554,1554,0
|
|
20241025,145700,109216755,1554,1554,1554,1554,0
|
|
20241025,145600,109216755,1554,1554,1554,1554,0
|
|
20241025,145500,109216755,1554,1554,1554,1554,200
|
|
20241025,145400,108905955,1553,1553,1553,1553,0
|
|
20241025,145300,108905955,1553,1553,1553,1553,0
|
|
20241025,145200,108905955,1553,1553,1553,1553,0
|
|
20241025,145100,108905955,1553,1553,1553,1553,0
|
|
20241025,145000,108905955,1553,1553,1553,1553,30
|
|
20241025,144900,108859365,1553,1553,1553,1553,0
|
|
20241025,144800,108859365,1553,1553,1553,1553,0
|
|
20241025,144700,108859365,1553,1553,1553,1553,0
|
|
20241025,144600,108859365,1553,1553,1553,1553,0
|
|
20241025,144500,108859365,1553,1556,1556,1553,4
|
|
20241025,144400,108853147,1550,1550,1550,1550,0
|
|
20241025,144300,108853147,1550,1560,1560,1550,12477
|
|
20241025,144200,89490946,1560,1560,1560,1560,989
|
|
20241025,144100,87948106,1555,1555,1555,1555,0
|
|
20241025,144000,87948106,1555,1555,1555,1555,0
|
|
20241025,143900,87948106,1555,1555,1555,1555,0
|
|
20241025,143800,87948106,1555,1555,1555,1555,0
|
|
20241025,143700,87948106,1555,1555,1555,1555,0
|
|
20241025,143600,87948106,1555,1560,1560,1555,2500
|
|
20241025,143500,84052401,1556,1557,1557,1556,833
|
|
20241025,143400,82755942,1558,1559,1559,1558,1168
|
|
20241025,143300,80936111,1559,1560,1560,1559,134
|
|
20241025,143200,80727200,1560,1560,1560,1560,200
|
|
20241025,143100,80415200,1560,1560,1560,1559,142
|
|
20241025,143000,80193755,1559,1559,1559,1559,0
|
|
20241025,142900,80193755,1559,1559,1559,1559,1
|
|
20241025,142800,80192196,1559,1559,1559,1559,216
|
|
20241025,142700,79855452,1560,1560,1560,1560,0
|
|
20241025,142600,79855452,1560,1560,1560,1560,191
|
|
20241025,142500,79557492,1560,1560,1560,1560,0
|
|
20241025,142400,79557492,1560,1560,1560,1560,1269
|
|
20241025,142300,77577852,1561,1561,1561,1561,488
|
|
20241025,142200,76816084,1561,1561,1561,1561,0
|
|
20241025,142100,76816084,1561,1564,1564,1561,500
|
|
20241025,142000,76034801,1565,1565,1565,1565,2
|
|
20241025,141900,76031671,1565,1565,1565,1565,0
|
|
20241025,141800,76031671,1565,1564,1565,1564,8
|
|
20241025,141700,76019158,1565,1565,1565,1565,13
|
|
20241025,141600,75998813,1565,1565,1565,1565,10
|
|
20241025,141500,75983163,1568,1568,1568,1568,0
|
|
20241025,141400,75983163,1568,1568,1568,1568,0
|
|
20241025,141300,75983163,1568,1568,1568,1568,0
|
|
20241025,141200,75983163,1568,1568,1568,1568,0
|
|
20241025,141100,75983163,1568,1568,1568,1568,0
|
|
20241025,141000,75983163,1568,1568,1568,1568,0
|
|
20241025,140900,75983163,1568,1568,1568,1568,0
|
|
20241025,140800,75983163,1568,1568,1568,1568,0
|
|
20241025,140700,75983163,1568,1568,1568,1568,0
|
|
20241025,140600,75983163,1568,1567,1568,1567,1214
|
|
20241025,140500,74080714,1563,1563,1563,1563,0
|
|
20241025,140400,74080714,1563,1567,1567,1563,791
|
|
20241025,140300,72844171,1568,1568,1568,1568,0
|
|
20241025,140200,72844171,1568,1568,1568,1568,18
|
|
20241025,140100,72815947,1564,1568,1568,1564,515
|
|
20241025,140000,72010385,1568,1568,1568,1568,24
|
|
20241025,135900,71972753,1568,1568,1568,1568,0
|
|
20241025,135800,71972753,1568,1568,1568,1568,0
|
|
20241025,135700,71972753,1568,1568,1568,1568,0
|
|
20241025,135600,71972753,1568,1568,1568,1568,0
|
|
20241025,135500,71972753,1568,1568,1568,1568,0
|
|
20241025,135400,71972753,1568,1568,1568,1568,0
|
|
20241025,135300,71972753,1568,1568,1568,1568,0
|
|
20241025,135200,71972753,1568,1568,1568,1568,1
|
|
20241025,135100,71971185,1563,1563,1563,1563,0
|
|
20241025,135000,71971185,1563,1563,1563,1563,0
|
|
20241025,134900,71971185,1563,1563,1563,1563,0
|
|
20241025,134800,71971185,1563,1563,1563,1563,0
|
|
20241025,134700,71971185,1563,1563,1563,1563,0
|
|
20241025,134600,71971185,1563,1563,1563,1563,0
|
|
20241025,134500,71971185,1563,1563,1563,1563,269
|
|
20241025,134400,71550738,1563,1563,1563,1563,200
|
|
20241025,134300,71238138,1568,1568,1568,1568,0
|
|
20241025,134200,71238138,1568,1568,1568,1568,2
|
|
20241025,134100,71235002,1562,1562,1562,1562,1199
|
|
20241025,134000,69362164,1563,1564,1564,1563,501
|
|
20241025,133900,68578899,1563,1563,1563,1563,251
|
|
20241025,133800,68186586,1563,1563,1563,1563,0
|
|
20241025,133700,68186586,1563,1563,1563,1563,0
|
|
20241025,133600,68186586,1563,1563,1563,1563,0
|
|
20241025,133500,68186586,1563,1563,1563,1563,500
|
|
20241025,133400,67405086,1563,1563,1563,1563,0
|
|
20241025,133300,67405086,1563,1563,1563,1563,0
|
|
20241025,133200,67405086,1563,1563,1563,1563,0
|
|
20241025,133100,67405086,1563,1563,1563,1563,0
|
|
20241025,133000,67405086,1563,1563,1563,1563,0
|
|
20241025,132900,67405086,1563,1563,1563,1563,0
|
|
20241025,132800,67405086,1563,1563,1563,1563,100
|
|
20241025,132700,67248786,1562,1562,1562,1562,2
|
|
20241025,132600,67245662,1563,1563,1563,1563,21
|
|
20241025,132500,67212839,1569,1564,1569,1562,1173
|
|
20241025,132400,65379167,1564,1564,1564,1564,18
|
|
20241025,132300,65351015,1564,1564,1564,1564,0
|
|
20241025,132200,65351015,1564,1567,1567,1564,1697
|
|
20241025,132100,62696766,1567,1567,1567,1567,0
|
|
20241025,132000,62696766,1567,1567,1567,1567,0
|
|
20241025,131900,62696766,1567,1567,1567,1567,0
|
|
20241025,131800,62696766,1567,1568,1568,1567,22
|
|
20241025,131700,62662281,1569,1569,1569,1569,0
|
|
20241025,131600,62662281,1569,1569,1569,1569,0
|
|
20241025,131500,62662281,1569,1569,1569,1569,11
|
|
20241025,131400,62645022,1571,1571,1571,1571,0
|
|
20241025,131300,62645022,1571,1570,1571,1570,700
|
|
20241025,131200,61545962,1571,1571,1571,1571,0
|
|
20241025,131100,61545962,1571,1571,1571,1571,0
|
|
20241025,131000,61545962,1571,1571,1571,1571,0
|
|
20241025,130900,61545962,1571,1571,1571,1571,1
|
|
20241025,130800,61544391,1571,1571,1571,1571,0
|
|
20241025,130700,61544391,1571,1571,1571,1571,0
|
|
20241025,130600,61544391,1571,1571,1571,1571,0
|
|
20241025,130500,61544391,1571,1571,1571,1571,0
|
|
20241025,130400,61544391,1571,1571,1571,1571,0
|
|
20241025,130300,61544391,1571,1571,1571,1571,0
|
|
20241025,130200,61544391,1571,1571,1571,1571,0
|
|
20241025,130100,61544391,1571,1571,1571,1571,0
|
|
20241025,130000,61544391,1571,1571,1571,1571,5
|
|
20241025,125900,61536536,1571,1571,1571,1571,0
|
|
20241025,125800,61536536,1571,1571,1571,1571,0
|
|
20241025,125700,61536536,1571,1571,1571,1571,0
|
|
20241025,125600,61536536,1571,1571,1571,1571,10
|
|
20241025,125500,61520826,1570,1570,1570,1570,45
|
|
20241025,125400,61450176,1570,1570,1570,1570,0
|
|
20241025,125300,61450176,1570,1570,1570,1570,0
|
|
20241025,125200,61450176,1570,1570,1570,1570,0
|
|
20241025,125100,61450176,1570,1570,1570,1570,61
|
|
20241025,125000,61354406,1570,1570,1570,1570,5
|
|
20241025,124900,61346556,1570,1572,1572,1570,250
|
|
20241025,124800,60953602,1571,1571,1571,1571,0
|
|
20241025,124700,60953602,1571,1571,1571,1571,0
|
|
20241025,124600,60953602,1571,1571,1571,1571,5
|
|
20241025,124500,60945747,1570,1570,1570,1570,62
|
|
20241025,124400,60848407,1570,1570,1570,1570,0
|
|
20241025,124300,60848407,1570,1570,1570,1570,0
|
|
20241025,124200,60848407,1570,1570,1570,1570,0
|
|
20241025,124100,60848407,1570,1570,1570,1570,70
|
|
20241025,124000,60738507,1571,1571,1571,1571,1
|
|
20241025,123900,60736936,1572,1572,1572,1572,0
|
|
20241025,123800,60736936,1572,1572,1572,1572,0
|
|
20241025,123700,60736936,1572,1572,1572,1572,0
|
|
20241025,123600,60736936,1572,1572,1572,1572,0
|
|
20241025,123500,60736936,1572,1572,1572,1572,1
|
|
20241025,123400,60735364,1572,1572,1572,1572,6
|
|
20241025,123300,60725932,1572,1572,1572,1572,3
|
|
20241025,123200,60721216,1572,1572,1572,1572,0
|
|
20241025,123100,60721216,1572,1572,1572,1572,0
|
|
20241025,123000,60721216,1572,1572,1572,1572,0
|
|
20241025,122900,60721216,1572,1572,1572,1572,1
|
|
20241025,122800,60719644,1572,1572,1572,1572,0
|
|
20241025,122700,60719644,1572,1572,1572,1572,2
|
|
20241025,122600,60716500,1572,1572,1572,1572,3
|
|
20241025,122500,60711784,1572,1572,1572,1572,3
|
|
20241025,122400,60707068,1572,1572,1572,1572,2
|
|
20241025,122300,60703924,1572,1572,1572,1572,0
|
|
20241025,122200,60703924,1572,1572,1572,1572,0
|
|
20241025,122100,60703924,1572,1571,1572,1571,500
|
|
20241025,122000,59917942,1570,1570,1570,1570,1
|
|
20241025,121900,59916372,1572,1572,1572,1572,0
|
|
20241025,121800,59916372,1572,1572,1572,1572,0
|
|
20241025,121700,59916372,1572,1572,1572,1572,0
|
|
20241025,121600,59916372,1572,1572,1572,1572,0
|
|
20241025,121500,59916372,1572,1572,1572,1572,0
|
|
20241025,121400,59916372,1572,1572,1572,1572,0
|
|
20241025,121300,59916372,1572,1572,1572,1572,0
|
|
20241025,121200,59916372,1572,1572,1572,1572,0
|
|
20241025,121100,59916372,1572,1572,1572,1572,0
|
|
20241025,121000,59916372,1572,1572,1572,1572,0
|
|
20241025,120900,59916372,1572,1572,1572,1572,0
|
|
20241025,120800,59916372,1572,1572,1572,1572,0
|
|
20241025,120700,59916372,1572,1572,1572,1572,1
|
|
20241025,120600,59914800,1564,1571,1571,1564,601
|
|
20241025,120500,58974721,1565,1565,1565,1565,0
|
|
20241025,120400,58974721,1565,1565,1565,1565,0
|
|
20241025,120300,58974721,1565,1565,1565,1565,0
|
|
20241025,120200,58974721,1565,1565,1565,1565,100
|
|
20241025,120100,58818221,1565,1565,1565,1565,0
|
|
20241025,120000,58818221,1565,1565,1565,1565,0
|
|
20241025,115900,58818221,1565,1565,1565,1565,0
|
|
20241025,115800,58818221,1565,1565,1565,1565,0
|
|
20241025,115700,58818221,1565,1565,1565,1565,1951
|
|
20241025,115600,55764906,1565,1565,1565,1565,0
|
|
20241025,115500,55764906,1565,1565,1565,1565,1
|
|
20241025,115400,55763341,1564,1564,1564,1564,0
|
|
20241025,115300,55763341,1564,1564,1564,1564,0
|
|
20241025,115200,55763341,1564,1564,1564,1564,0
|
|
20241025,115100,55763341,1564,1564,1564,1564,0
|
|
20241025,115000,55763341,1564,1576,1576,1564,2889
|
|
20241025,114900,51215851,1576,1576,1576,1576,0
|
|
20241025,114800,51215851,1576,1576,1576,1576,0
|
|
20241025,114700,51215851,1576,1575,1576,1575,200
|
|
20241025,114600,50900850,1575,1575,1575,1575,0
|
|
20241025,114500,50900850,1575,1575,1575,1575,0
|
|
20241025,114400,50900850,1575,1575,1575,1575,0
|
|
20241025,114300,50900850,1575,1575,1575,1575,0
|
|
20241025,114200,50900850,1575,1575,1575,1575,0
|
|
20241025,114100,50900850,1575,1575,1575,1575,0
|
|
20241025,114000,50900850,1575,1575,1575,1575,1
|
|
20241025,113900,50899275,1575,1575,1575,1575,118
|
|
20241025,113800,50713425,1575,1575,1575,1575,0
|
|
20241025,113700,50713425,1575,1575,1575,1575,0
|
|
20241025,113600,50713425,1575,1575,1575,1575,11
|
|
20241025,113500,50696100,1575,1566,1575,1565,22
|
|
20241025,113400,50661648,1565,1565,1565,1565,0
|
|
20241025,113300,50661648,1565,1565,1565,1565,0
|
|
20241025,113200,50661648,1565,1565,1565,1565,0
|
|
20241025,113100,50661648,1565,1565,1565,1565,0
|
|
20241025,113000,50661648,1565,1565,1565,1565,0
|
|
20241025,112900,50661648,1565,1575,1575,1565,515
|
|
20241025,112800,49855483,1575,1575,1575,1575,19
|
|
20241025,112700,49825558,1575,1575,1575,1575,0
|
|
20241025,112600,49825558,1575,1575,1575,1575,0
|
|
20241025,112500,49825558,1575,1575,1575,1575,2000
|
|
20241025,112400,46675558,1575,1575,1575,1575,0
|
|
20241025,112300,46675558,1575,1575,1575,1575,0
|
|
20241025,112200,46675558,1575,1575,1575,1575,0
|
|
20241025,112100,46675558,1575,1571,1575,1571,438
|
|
20241025,112000,45985986,1565,1565,1565,1565,1005
|
|
20241025,111900,44413161,1565,1565,1565,1565,14
|
|
20241025,111800,44391251,1566,1567,1567,1566,110
|
|
20241025,111700,44218896,1567,1567,1567,1567,0
|
|
20241025,111600,44218896,1567,1573,1573,1567,606
|
|
20241025,111500,43269050,1572,1572,1572,1572,0
|
|
20241025,111400,43269050,1572,1572,1572,1572,300
|
|
20241025,111300,42797450,1570,1570,1570,1570,1011
|
|
20241025,111200,41210180,1572,1572,1572,1572,0
|
|
20241025,111100,41210180,1572,1572,1572,1572,0
|
|
20241025,111000,41210180,1572,1572,1572,1572,1
|
|
20241025,110900,41208608,1572,1572,1572,1572,50
|
|
20241025,110800,41130008,1573,1573,1573,1573,0
|
|
20241025,110700,41130008,1573,1573,1573,1573,0
|
|
20241025,110600,41130008,1573,1573,1573,1573,0
|
|
20241025,110500,41130008,1573,1573,1573,1573,0
|
|
20241025,110400,41130008,1573,1573,1573,1573,0
|
|
20241025,110300,41130008,1573,1573,1573,1573,0
|
|
20241025,110200,41130008,1573,1573,1573,1573,0
|
|
20241025,110100,41130008,1573,1573,1573,1573,1
|
|
20241025,110000,41128435,1573,1573,1573,1573,0
|
|
20241025,105900,41128435,1573,1573,1573,1573,0
|
|
20241025,105800,41128435,1573,1573,1573,1573,0
|
|
20241025,105700,41128435,1573,1573,1573,1573,1
|
|
20241025,105600,41126862,1573,1573,1573,1573,0
|
|
20241025,105500,41126862,1573,1573,1573,1573,1
|
|
20241025,105400,41125289,1564,1564,1564,1564,0
|
|
20241025,105300,41125289,1564,1564,1564,1564,0
|
|
20241025,105200,41125289,1564,1564,1564,1564,0
|
|
20241025,105100,41125289,1564,1564,1564,1564,0
|
|
20241025,105000,41125289,1564,1565,1565,1564,100
|
|
20241025,104900,40968888,1575,1575,1575,1575,0
|
|
20241025,104800,40968888,1575,1575,1575,1575,0
|
|
20241025,104700,40968888,1575,1575,1575,1575,0
|
|
20241025,104600,40968888,1575,1575,1575,1575,0
|
|
20241025,104500,40968888,1575,1575,1575,1575,1
|
|
20241025,104400,40967313,1564,1565,1565,1564,1240
|
|
20241025,104300,39027678,1564,1564,1564,1564,0
|
|
20241025,104200,39027678,1564,1569,1569,1564,200
|
|
20241025,104100,38714321,1578,1578,1578,1578,0
|
|
20241025,104000,38714321,1578,1578,1578,1578,0
|
|
20241025,103900,38714321,1578,1578,1578,1578,497
|
|
20241025,103800,37930055,1578,1578,1578,1578,1
|
|
20241025,103700,37928477,1567,1567,1567,1567,710
|
|
20241025,103600,36815907,1563,1564,1564,1563,79
|
|
20241025,103500,36692429,1565,1565,1565,1565,477
|
|
20241025,103400,35945924,1565,1565,1565,1565,0
|
|
20241025,103300,35945924,1565,1565,1565,1565,0
|
|
20241025,103200,35945924,1565,1565,1565,1565,51
|
|
20241025,103100,35866109,1568,1567,1568,1566,194
|
|
20241025,103000,35561943,1568,1571,1571,1568,800
|
|
20241025,102900,34306144,1580,1576,1580,1571,801
|
|
20241025,102800,33045438,1575,1575,1575,1575,1
|
|
20241025,102700,33043863,1576,1576,1576,1576,57
|
|
20241025,102600,32954031,1577,1577,1577,1577,0
|
|
20241025,102500,32954031,1577,1578,1578,1577,226
|
|
20241025,102400,32597556,1579,1580,1580,1579,82
|
|
20241025,102300,32467998,1581,1581,1581,1581,0
|
|
20241025,102200,32467998,1581,1581,1581,1581,15
|
|
20241025,102100,32444283,1581,1581,1581,1581,0
|
|
20241025,102000,32444283,1581,1581,1581,1581,0
|
|
20241025,101900,32444283,1581,1581,1581,1581,35
|
|
20241025,101800,32388948,1580,1580,1580,1580,15
|
|
20241025,101700,32365248,1580,1580,1580,1580,75
|
|
20241025,101600,32246748,1580,1580,1580,1580,0
|
|
20241025,101500,32246748,1580,1580,1580,1580,0
|
|
20241025,101400,32246748,1580,1580,1580,1580,320
|
|
20241025,101300,31741148,1580,1580,1580,1580,1
|
|
20241025,101200,31739568,1578,1578,1578,1578,20
|
|
20241025,101100,31708008,1577,1577,1577,1577,160
|
|
20241025,101000,31455688,1578,1578,1578,1578,106
|
|
20241025,100900,31288420,1580,1580,1580,1580,0
|
|
20241025,100800,31288420,1580,1580,1580,1580,0
|
|
20241025,100700,31288420,1580,1580,1580,1580,0
|
|
20241025,100600,31288420,1580,1580,1580,1580,11
|
|
20241025,100500,31271040,1580,1580,1580,1580,0
|
|
20241025,100400,31271040,1580,1580,1580,1580,50
|
|
20241025,100300,31192040,1580,1580,1580,1580,0
|
|
20241025,100200,31192040,1580,1577,1580,1577,67
|
|
20241025,100100,31086378,1580,1581,1581,1580,238
|
|
20241025,100000,30710101,1581,1581,1581,1581,0
|
|
20241025,095900,30710101,1581,1581,1581,1581,163
|
|
20241025,095800,30452398,1581,1581,1581,1581,517
|
|
20241025,095700,29635021,1580,1580,1580,1578,1505
|
|
20241025,095600,27257394,1580,1580,1580,1580,7
|
|
20241025,095500,27246334,1580,1580,1580,1580,820
|
|
20241025,095400,25950734,1580,1580,1580,1580,0
|
|
20241025,095300,25950734,1580,1580,1580,1580,0
|
|
20241025,095200,25950734,1580,1580,1580,1580,79
|
|
20241025,095100,25825914,1580,1582,1582,1580,800
|
|
20241025,095000,24561356,1585,1585,1585,1585,0
|
|
20241025,094900,24561356,1585,1585,1585,1585,0
|
|
20241025,094800,24561356,1585,1585,1585,1585,80
|
|
20241025,094700,24434556,1585,1585,1585,1585,1
|
|
20241025,094600,24432971,1585,1585,1585,1585,157
|
|
20241025,094500,24184126,1586,1582,1586,1582,713
|
|
20241025,094400,23056112,1582,1586,1586,1582,1074
|
|
20241025,094300,21354212,1591,1591,1591,1591,0
|
|
20241025,094200,21354212,1591,1591,1591,1591,0
|
|
20241025,094100,21354212,1591,1591,1591,1591,0
|
|
20241025,094000,21354212,1591,1591,1591,1591,0
|
|
20241025,093900,21354212,1591,1591,1591,1591,5
|
|
20241025,093800,21346257,1584,1585,1585,1584,3300
|
|
20241025,093700,16118868,1584,1584,1584,1584,0
|
|
20241025,093600,16118868,1584,1589,1589,1584,2053
|
|
20241025,093500,12862397,1589,1592,1592,1589,4780
|
|
20241025,093400,5261983,1592,1592,1592,1592,0
|
|
20241025,093300,5261983,1592,1592,1592,1592,763
|
|
20241025,093200,4047287,1592,1592,1592,1592,14
|
|
20241025,093100,4024999,1592,1592,1592,1592,10
|
|
20241025,093000,4009079,1592,1592,1592,1592,0
|
|
20241025,092900,4009079,1592,1592,1592,1592,11
|
|
20241025,092800,3991567,1591,1591,1591,1591,0
|
|
20241025,092700,3991567,1591,1591,1591,1591,500
|
|
20241025,092600,3196067,1592,1593,1593,1592,402
|
|
20241025,092500,2556073,1592,1592,1592,1592,0
|
|
20241025,092400,2556073,1592,1592,1592,1592,0
|
|
20241025,092300,2556073,1592,1592,1592,1592,774
|
|
20241025,092200,1323865,1593,1593,1593,1593,501
|
|
20241025,092100,525772,1613,1613,1613,1613,0
|
|
20241025,092000,525772,1613,1613,1613,1613,0
|
|
20241025,091900,525772,1613,1613,1613,1613,0
|
|
20241025,091800,525772,1613,1613,1613,1613,0
|
|
20241025,091700,525772,1613,1613,1613,1613,0
|
|
20241025,091600,525772,1613,1613,1613,1613,0
|
|
20241025,091500,525772,1613,1613,1613,1613,4
|
|
20241025,091400,519320,1593,1593,1593,1593,9
|
|
20241025,091300,504983,1615,1615,1615,1615,0
|
|
20241025,091200,504983,1615,1615,1615,1615,0
|
|
20241025,091100,504983,1615,1615,1615,1615,0
|
|
20241025,091000,504983,1615,1615,1615,1615,15
|
|
20241025,090900,480758,1616,1616,1616,1616,0
|
|
20241025,090800,480758,1616,1616,1616,1616,1
|
|
20241025,090700,479142,1601,1602,1602,1600,210
|
|
20241025,090600,143030,1600,1600,1600,1600,0
|
|
20241025,090500,143030,1600,1600,1600,1600,0
|
|
20241025,090400,143030,1600,1600,1600,1600,52
|
|
20241025,090300,59830,1600,1600,1600,1600,0
|
|
20241025,090200,59830,1600,1600,1600,1600,1
|
|
20241025,090100,58230,1592,1592,1592,1592,2
|
|
20241025,090000,55046,1619,1619,1619,1619,34
|