602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,185900,175520974,1096,1096,1096,1096,397
|
|
20241021,185800,175520974,1096,1096,1096,1096,0
|
|
20241021,185700,175520974,1096,1096,1096,1096,0
|
|
20241021,185600,175520974,1096,1096,1096,1096,0
|
|
20241021,185500,175520974,1096,1096,1096,1096,0
|
|
20241021,185400,175520974,1096,1096,1096,1096,0
|
|
20241021,185300,175520974,1096,1096,1096,1096,0
|
|
20241021,185200,175520974,1096,1096,1096,1096,0
|
|
20241021,185100,175520974,1096,1096,1096,1096,0
|
|
20241021,185000,175520974,1096,1096,1096,1096,0
|
|
20241021,184900,175520974,1096,1096,1096,1096,0
|
|
20241021,184800,175520974,1096,1096,1096,1096,0
|
|
20241021,184700,175520974,1096,1096,1096,1096,0
|
|
20241021,184600,175520974,1096,1096,1096,1096,0
|
|
20241021,184500,175520974,1096,1096,1096,1096,0
|
|
20241021,184400,175520974,1096,1096,1096,1096,0
|
|
20241021,184300,175520974,1096,1096,1096,1096,0
|
|
20241021,184200,175520974,1096,1096,1096,1096,0
|
|
20241021,184100,175520974,1096,1096,1096,1096,0
|
|
20241021,184000,175520974,1096,1096,1096,1096,0
|
|
20241021,183900,175520974,1096,1096,1096,1096,0
|
|
20241021,183800,175520974,1096,1096,1096,1096,0
|
|
20241021,183700,175520974,1096,1096,1096,1096,0
|
|
20241021,183600,175520974,1096,1096,1096,1096,0
|
|
20241021,183500,175520974,1096,1096,1096,1096,0
|
|
20241021,183400,175520974,1096,1096,1096,1096,0
|
|
20241021,183300,175520974,1096,1096,1096,1096,0
|
|
20241021,183200,175520974,1096,1096,1096,1096,0
|
|
20241021,183100,175520974,1096,1096,1096,1096,0
|
|
20241021,183000,175520974,1096,1096,1096,1096,0
|
|
20241021,182900,175520974,1096,1096,1096,1096,397
|
|
20241021,182800,175520974,1096,1096,1096,1096,0
|
|
20241021,182700,175520974,1096,1096,1096,1096,0
|
|
20241021,182600,175520974,1096,1096,1096,1096,0
|
|
20241021,182500,175520974,1096,1096,1096,1096,0
|
|
20241021,182400,175520974,1096,1096,1096,1096,0
|
|
20241021,182300,175520974,1096,1096,1096,1096,0
|
|
20241021,182200,175520974,1096,1096,1096,1096,0
|
|
20241021,182100,175520974,1096,1096,1096,1096,0
|
|
20241021,182000,175520974,1096,1096,1096,1096,0
|
|
20241021,181900,175520974,1096,1096,1096,1096,0
|
|
20241021,181800,175520974,1096,1096,1096,1096,0
|
|
20241021,181700,175520974,1096,1096,1096,1096,0
|
|
20241021,181600,175520974,1096,1096,1096,1096,0
|
|
20241021,181500,175520974,1096,1096,1096,1096,0
|
|
20241021,181400,175520974,1096,1096,1096,1096,0
|
|
20241021,181300,175520974,1096,1096,1096,1096,0
|
|
20241021,181200,175520974,1096,1096,1096,1096,0
|
|
20241021,181100,175520974,1096,1096,1096,1096,0
|
|
20241021,181000,175520974,1096,1096,1096,1096,0
|
|
20241021,180900,175520974,1096,1096,1096,1096,0
|
|
20241021,180800,175520974,1096,1096,1096,1096,0
|
|
20241021,180700,175520974,1096,1096,1096,1096,0
|
|
20241021,180600,175520974,1096,1096,1096,1096,0
|
|
20241021,180500,175520974,1096,1096,1096,1096,0
|
|
20241021,180400,175520974,1096,1096,1096,1096,0
|
|
20241021,180300,175520974,1096,1096,1096,1096,0
|
|
20241021,180200,175520974,1096,1096,1096,1096,0
|
|
20241021,180100,175520974,1096,1096,1096,1096,0
|
|
20241021,180000,175520974,1096,1096,1096,1096,0
|
|
20241021,175900,175520974,1096,1096,1096,1096,397
|
|
20241021,175800,175520974,1096,1096,1096,1096,0
|
|
20241021,175700,175520974,1096,1096,1096,1096,0
|
|
20241021,175600,175520974,1096,1096,1096,1096,0
|
|
20241021,175500,175520974,1096,1096,1096,1096,0
|
|
20241021,175400,175520974,1096,1096,1096,1096,0
|
|
20241021,175300,175520974,1096,1096,1096,1096,0
|
|
20241021,175200,175520974,1096,1096,1096,1096,0
|
|
20241021,175100,175520974,1096,1096,1096,1096,0
|
|
20241021,175000,175520974,1096,1096,1096,1096,0
|
|
20241021,174900,175520974,1096,1096,1096,1096,0
|
|
20241021,174800,175520974,1096,1096,1096,1096,0
|
|
20241021,174700,175520974,1096,1096,1096,1096,0
|
|
20241021,174600,175520974,1096,1096,1096,1096,0
|
|
20241021,174500,175520974,1096,1096,1096,1096,0
|
|
20241021,174400,175520974,1096,1096,1096,1096,0
|
|
20241021,174300,175520974,1096,1096,1096,1096,0
|
|
20241021,174200,175520974,1096,1096,1096,1096,0
|
|
20241021,174100,175520974,1096,1096,1096,1096,0
|
|
20241021,174000,175520974,1096,1096,1096,1096,0
|
|
20241021,173900,175520974,1096,1096,1096,1096,0
|
|
20241021,173800,175520974,1096,1096,1096,1096,0
|
|
20241021,173700,175520974,1096,1096,1096,1096,0
|
|
20241021,173600,175520974,1096,1096,1096,1096,0
|
|
20241021,173500,175520974,1096,1096,1096,1096,0
|
|
20241021,173400,175520974,1096,1096,1096,1096,0
|
|
20241021,173300,175520974,1096,1096,1096,1096,0
|
|
20241021,173200,175520974,1096,1096,1096,1096,0
|
|
20241021,173100,175520974,1096,1096,1096,1096,0
|
|
20241021,173000,175520974,1096,1096,1096,1096,0
|
|
20241021,172900,175520974,1096,1096,1096,1096,397
|
|
20241021,172800,175520974,1096,1096,1096,1096,0
|
|
20241021,172700,175520974,1096,1096,1096,1096,0
|
|
20241021,172600,175520974,1096,1096,1096,1096,0
|
|
20241021,172500,175520974,1096,1096,1096,1096,0
|
|
20241021,172400,175520974,1096,1096,1096,1096,0
|
|
20241021,172300,175520974,1096,1096,1096,1096,0
|
|
20241021,172200,175520974,1096,1096,1096,1096,0
|
|
20241021,172100,175520974,1096,1096,1096,1096,0
|
|
20241021,172000,175520974,1096,1096,1096,1096,0
|
|
20241021,171900,175520974,1096,1096,1096,1096,0
|
|
20241021,171800,175520974,1096,1096,1096,1096,0
|
|
20241021,171700,175520974,1096,1096,1096,1096,0
|
|
20241021,171600,175520974,1096,1096,1096,1096,0
|
|
20241021,171500,175520974,1096,1096,1096,1096,0
|
|
20241021,171400,175520974,1096,1096,1096,1096,0
|
|
20241021,171300,175520974,1096,1096,1096,1096,0
|
|
20241021,171200,175520974,1096,1096,1096,1096,0
|
|
20241021,171100,175520974,1096,1096,1096,1096,0
|
|
20241021,171000,175520974,1096,1096,1096,1096,0
|
|
20241021,170900,175520974,1096,1096,1096,1096,0
|
|
20241021,170800,175520974,1096,1096,1096,1096,0
|
|
20241021,170700,175520974,1096,1096,1096,1096,0
|
|
20241021,170600,175520974,1096,1096,1096,1096,0
|
|
20241021,170500,175520974,1096,1096,1096,1096,0
|
|
20241021,170400,175520974,1096,1096,1096,1096,0
|
|
20241021,170300,175520974,1096,1096,1096,1096,0
|
|
20241021,170200,175520974,1096,1096,1096,1096,0
|
|
20241021,170100,175520974,1096,1096,1096,1096,0
|
|
20241021,170000,175520974,1096,1096,1096,1096,0
|
|
20241021,165900,175520974,1096,1096,1096,1096,397
|
|
20241021,165800,175520974,1096,1096,1096,1096,0
|
|
20241021,165700,175520974,1096,1096,1096,1096,0
|
|
20241021,165600,175520974,1096,1096,1096,1096,0
|
|
20241021,165500,175520974,1096,1096,1096,1096,0
|
|
20241021,165400,175520974,1096,1096,1096,1096,0
|
|
20241021,165300,175520974,1096,1096,1096,1096,0
|
|
20241021,165200,175520974,1096,1096,1096,1096,0
|
|
20241021,165100,175520974,1096,1096,1096,1096,0
|
|
20241021,165000,175520974,1096,1096,1096,1096,0
|
|
20241021,164900,175520974,1096,1096,1096,1096,0
|
|
20241021,164800,175520974,1096,1096,1096,1096,0
|
|
20241021,164700,175520974,1096,1096,1096,1096,0
|
|
20241021,164600,175520974,1096,1096,1096,1096,0
|
|
20241021,164500,175520974,1096,1096,1096,1096,0
|
|
20241021,164400,175520974,1096,1096,1096,1096,0
|
|
20241021,164300,175520974,1096,1096,1096,1096,0
|
|
20241021,164200,175520974,1096,1096,1096,1096,0
|
|
20241021,164100,175520974,1096,1096,1096,1096,0
|
|
20241021,164000,175520974,1096,1096,1096,1096,0
|
|
20241021,163900,175520974,1096,1096,1096,1096,0
|
|
20241021,163800,175520974,1096,1096,1096,1096,0
|
|
20241021,163700,175520974,1096,1096,1096,1096,0
|
|
20241021,163600,175520974,1096,1096,1096,1096,0
|
|
20241021,163500,175520974,1096,1096,1096,1096,0
|
|
20241021,163400,175520974,1096,1096,1096,1096,0
|
|
20241021,163300,175520974,1096,1096,1096,1096,0
|
|
20241021,163200,175520974,1096,1096,1096,1096,0
|
|
20241021,163100,175520974,1096,1096,1096,1096,0
|
|
20241021,163000,175520974,1096,1096,1096,1096,0
|
|
20241021,162900,175520974,1096,1096,1096,1096,397
|
|
20241021,162800,175520974,1096,1096,1096,1096,0
|
|
20241021,162700,175520974,1096,1096,1096,1096,0
|
|
20241021,162600,175520974,1096,1096,1096,1096,0
|
|
20241021,162500,175520974,1096,1096,1096,1096,0
|
|
20241021,162400,175520974,1096,1096,1096,1096,0
|
|
20241021,162300,175520974,1096,1096,1096,1096,0
|
|
20241021,162200,175520974,1096,1096,1096,1096,0
|
|
20241021,162100,175520974,1096,1096,1096,1096,0
|
|
20241021,162000,175520974,1096,1096,1096,1096,0
|
|
20241021,161900,175520974,1096,1096,1096,1096,0
|
|
20241021,161800,175520974,1096,1096,1096,1096,0
|
|
20241021,161700,175520974,1096,1096,1096,1096,0
|
|
20241021,161600,175520974,1096,1096,1096,1096,0
|
|
20241021,161500,175520974,1096,1096,1096,1096,0
|
|
20241021,161400,175520974,1096,1096,1096,1096,0
|
|
20241021,161300,175520974,1096,1096,1096,1096,0
|
|
20241021,161200,175520974,1096,1096,1096,1096,0
|
|
20241021,161100,175520974,1096,1096,1096,1096,0
|
|
20241021,161000,175520974,1096,1096,1096,1096,0
|
|
20241021,160900,175520974,1096,1096,1096,1096,0
|
|
20241021,160800,175520974,1096,1096,1096,1096,0
|
|
20241021,160700,175520974,1096,1096,1096,1096,0
|
|
20241021,160600,175520974,1096,1096,1096,1096,0
|
|
20241021,160500,175520974,1096,1096,1096,1096,0
|
|
20241021,160400,175520974,1096,1096,1096,1096,0
|
|
20241021,160300,175520974,1096,1096,1096,1096,0
|
|
20241021,160200,175520974,1096,1096,1096,1096,0
|
|
20241021,160100,175520974,1096,1096,1096,1096,0
|
|
20241021,160000,175520974,1096,1096,1096,1096,0
|
|
20241021,155900,175520974,1096,1096,1096,1096,397
|
|
20241021,155800,175520974,1096,1096,1096,1096,0
|
|
20241021,155700,175520974,1096,1096,1096,1096,0
|
|
20241021,155600,175520974,1096,1096,1096,1096,0
|
|
20241021,155500,175520974,1096,1096,1096,1096,0
|
|
20241021,155400,175520974,1096,1096,1096,1096,0
|
|
20241021,155300,175520974,1096,1096,1096,1096,0
|
|
20241021,155200,175520974,1096,1096,1096,1096,0
|
|
20241021,155100,175520974,1096,1096,1096,1096,0
|
|
20241021,155000,175520974,1096,1096,1096,1096,0
|
|
20241021,154900,175520974,1096,1096,1096,1096,0
|
|
20241021,154800,175520974,1096,1096,1096,1096,0
|
|
20241021,154700,175520974,1096,1096,1096,1096,0
|
|
20241021,154600,175520974,1096,1096,1096,1096,0
|
|
20241021,154500,175520974,1096,1096,1096,1096,0
|
|
20241021,154400,175520974,1096,1096,1096,1096,0
|
|
20241021,154300,175520974,1096,1096,1096,1096,0
|
|
20241021,154200,175520974,1096,1096,1096,1096,0
|
|
20241021,154100,175520974,1096,1096,1096,1096,0
|
|
20241021,154000,175520974,1096,1096,1096,1096,0
|
|
20241021,153900,175520974,1096,1096,1096,1096,0
|
|
20241021,153800,175520974,1096,1096,1096,1096,0
|
|
20241021,153700,175520974,1096,1096,1096,1096,0
|
|
20241021,153600,175520974,1096,1096,1096,1096,0
|
|
20241021,153500,175520974,1096,1096,1096,1096,0
|
|
20241021,153400,175520974,1096,1096,1096,1096,0
|
|
20241021,153300,175520974,1096,1096,1096,1096,0
|
|
20241021,153200,175520974,1096,1096,1096,1096,0
|
|
20241021,153100,175520974,1096,1096,1096,1096,0
|
|
20241021,153000,175520974,1096,1096,1096,1096,397
|
|
20241021,152900,175085862,1103,1103,1103,1103,0
|
|
20241021,152800,175085862,1103,1103,1103,1103,0
|
|
20241021,152700,175085862,1103,1103,1103,1103,0
|
|
20241021,152600,175085862,1103,1103,1103,1103,0
|
|
20241021,152500,175085862,1103,1103,1103,1103,0
|
|
20241021,152400,175085862,1103,1103,1103,1103,0
|
|
20241021,152300,175085862,1103,1103,1103,1103,0
|
|
20241021,152200,175085862,1103,1103,1103,1103,0
|
|
20241021,152100,175085862,1103,1103,1103,1103,0
|
|
20241021,152000,175085862,1103,1103,1103,1103,0
|
|
20241021,151900,175085862,1103,1093,1103,1093,6308
|
|
20241021,151800,168178508,1095,1094,1095,1093,4151
|
|
20241021,151700,163636109,1094,1094,1094,1094,14
|
|
20241021,151600,163620793,1094,1094,1094,1093,87
|
|
20241021,151500,163525696,1094,1094,1094,1094,510
|
|
20241021,151400,162967756,1094,1094,1094,1094,8
|
|
20241021,151300,162959004,1093,1094,1094,1093,219
|
|
20241021,151200,162719619,1094,1094,1094,1094,0
|
|
20241021,151100,162719619,1094,1094,1094,1094,0
|
|
20241021,151000,162719619,1094,1094,1094,1094,999
|
|
20241021,150900,161626713,1094,1094,1094,1094,0
|
|
20241021,150800,161626713,1094,1094,1094,1094,20
|
|
20241021,150700,161604833,1093,1093,1093,1093,1
|
|
20241021,150600,161603740,1094,1094,1094,1094,0
|
|
20241021,150500,161603740,1094,1093,1094,1093,512
|
|
20241021,150400,161043846,1093,1093,1093,1093,31
|
|
20241021,150300,161009963,1093,1092,1093,1090,4003
|
|
20241021,150200,156646548,1093,1093,1093,1093,5
|
|
20241021,150100,156641083,1093,1093,1093,1093,5
|
|
20241021,150000,156635618,1093,1093,1093,1093,10
|
|
20241021,145900,156624688,1093,1093,1093,1093,510
|
|
20241021,145800,156067258,1093,1094,1094,1093,23
|
|
20241021,145700,156042110,1094,1094,1094,1094,0
|
|
20241021,145600,156042110,1094,1094,1094,1094,100
|
|
20241021,145500,155932710,1094,1094,1094,1094,600
|
|
20241021,145400,155276310,1094,1094,1094,1094,1
|
|
20241021,145300,155275216,1090,1094,1094,1090,257
|
|
20241021,145200,154995067,1090,1090,1090,1090,0
|
|
20241021,145100,154995067,1090,1090,1090,1090,0
|
|
20241021,145000,154995067,1090,1093,1093,1090,2802
|
|
20241021,144900,151938168,1093,1093,1093,1093,9
|
|
20241021,144800,151928331,1094,1094,1094,1094,0
|
|
20241021,144700,151928331,1094,1094,1094,1094,0
|
|
20241021,144600,151928331,1094,1094,1094,1094,0
|
|
20241021,144500,151928331,1094,1094,1094,1094,1
|
|
20241021,144400,151927237,1094,1094,1094,1094,0
|
|
20241021,144300,151927237,1094,1094,1094,1094,0
|
|
20241021,144200,151927237,1094,1094,1094,1094,0
|
|
20241021,144100,151927237,1094,1094,1094,1094,0
|
|
20241021,144000,151927237,1094,1094,1094,1094,0
|
|
20241021,143900,151927237,1094,1094,1094,1094,2
|
|
20241021,143800,151925049,1094,1094,1094,1094,1
|
|
20241021,143700,151923955,1091,1093,1093,1091,3600
|
|
20241021,143600,147994669,1094,1094,1094,1094,0
|
|
20241021,143500,147994669,1094,1094,1094,1094,0
|
|
20241021,143400,147994669,1094,1094,1094,1094,1
|
|
20241021,143300,147993575,1094,1094,1094,1094,0
|
|
20241021,143200,147993575,1094,1094,1094,1094,0
|
|
20241021,143100,147993575,1094,1093,1094,1093,763
|
|
20241021,143000,147159518,1094,1094,1094,1094,0
|
|
20241021,142900,147159518,1094,1094,1094,1094,0
|
|
20241021,142800,147159518,1094,1094,1094,1094,0
|
|
20241021,142700,147159518,1094,1094,1094,1094,0
|
|
20241021,142600,147159518,1094,1094,1094,1094,0
|
|
20241021,142500,147159518,1094,1094,1094,1094,2
|
|
20241021,142400,147157330,1094,1094,1094,1094,0
|
|
20241021,142300,147157330,1094,1094,1094,1094,0
|
|
20241021,142200,147157330,1094,1094,1094,1094,0
|
|
20241021,142100,147157330,1094,1094,1094,1094,0
|
|
20241021,142000,147157330,1094,1094,1094,1094,0
|
|
20241021,141900,147157330,1094,1094,1094,1094,0
|
|
20241021,141800,147157330,1094,1094,1094,1094,0
|
|
20241021,141700,147157330,1094,1094,1094,1094,0
|
|
20241021,141600,147157330,1094,1094,1094,1094,0
|
|
20241021,141500,147157330,1094,1094,1094,1094,0
|
|
20241021,141400,147157330,1094,1094,1094,1094,2
|
|
20241021,141300,147155142,1094,1093,1094,1093,245
|
|
20241021,141200,146887354,1093,1093,1094,1093,1170
|
|
20241021,141100,145608534,1093,1094,1094,1093,32
|
|
20241021,141000,145573538,1094,1094,1094,1094,4
|
|
20241021,140900,145569162,1093,1093,1093,1093,100
|
|
20241021,140800,145459862,1093,1093,1093,1093,0
|
|
20241021,140700,145459862,1093,1093,1093,1093,0
|
|
20241021,140600,145459862,1093,1093,1093,1093,0
|
|
20241021,140500,145459862,1093,1093,1093,1093,0
|
|
20241021,140400,145459862,1093,1092,1093,1092,1198
|
|
20241021,140300,144150540,1093,1093,1093,1093,0
|
|
20241021,140200,144150540,1093,1093,1093,1093,0
|
|
20241021,140100,144150540,1093,1093,1093,1093,1
|
|
20241021,140000,144149447,1091,1094,1094,1091,13866
|
|
20241021,135900,129012734,1094,1094,1094,1094,307
|
|
20241021,135800,128676876,1094,1094,1094,1094,0
|
|
20241021,135700,128676876,1094,1094,1094,1094,693
|
|
20241021,135600,127918734,1094,1094,1094,1094,2
|
|
20241021,135500,127916546,1100,1094,1100,1094,11
|
|
20241021,135400,127904479,1100,1095,1100,1095,9
|
|
20241021,135300,127894600,1094,1095,1100,1094,22
|
|
20241021,135200,127870433,1094,1094,1094,1094,1
|
|
20241021,135100,127869339,1102,1102,1102,1102,6
|
|
20241021,135000,127862727,1093,1093,1093,1093,6
|
|
20241021,134900,127856169,1092,1092,1092,1092,0
|
|
20241021,134800,127856169,1092,1105,1105,1092,13700
|
|
20241021,134700,112880677,1105,1103,1105,1103,692
|
|
20241021,134600,112116904,1104,1104,1104,1104,0
|
|
20241021,134500,112116904,1104,1104,1104,1104,19
|
|
20241021,134400,112095928,1103,1103,1103,1103,0
|
|
20241021,134300,112095928,1103,1103,1103,1103,0
|
|
20241021,134200,112095928,1103,1103,1103,1103,0
|
|
20241021,134100,112095928,1103,1103,1103,1103,0
|
|
20241021,134000,112095928,1103,1103,1103,1103,0
|
|
20241021,133900,112095928,1103,1103,1103,1103,0
|
|
20241021,133800,112095928,1103,1103,1103,1103,0
|
|
20241021,133700,112095928,1103,1102,1103,1102,1000
|
|
20241021,133600,110993130,1103,1103,1103,1103,0
|
|
20241021,133500,110993130,1103,1103,1103,1103,0
|
|
20241021,133400,110993130,1103,1103,1103,1103,0
|
|
20241021,133300,110993130,1103,1103,1103,1103,0
|
|
20241021,133200,110993130,1103,1103,1103,1103,0
|
|
20241021,133100,110993130,1103,1103,1103,1103,0
|
|
20241021,133000,110993130,1103,1103,1103,1103,0
|
|
20241021,132900,110993130,1103,1103,1103,1103,0
|
|
20241021,132800,110993130,1103,1103,1103,1103,0
|
|
20241021,132700,110993130,1103,1103,1103,1103,1
|
|
20241021,132600,110992027,1103,1094,1103,1094,882
|
|
20241021,132500,110020960,1094,1094,1094,1094,0
|
|
20241021,132400,110020960,1094,1096,1096,1094,10
|
|
20241021,132300,110010008,1094,1094,1094,1094,0
|
|
20241021,132200,110010008,1094,1094,1094,1094,11
|
|
20241021,132100,109997974,1093,1093,1093,1093,0
|
|
20241021,132000,109997974,1093,1095,1095,1093,1100
|
|
20241021,131900,108794800,1093,1093,1093,1093,0
|
|
20241021,131800,108794800,1093,1100,1102,1093,3145
|
|
20241021,131700,105352090,1100,1100,1100,1100,1200
|
|
20241021,131600,104032090,1100,1100,1100,1100,0
|
|
20241021,131500,104032090,1100,1100,1100,1100,3538
|
|
20241021,131400,100140290,1100,1100,1100,1100,0
|
|
20241021,131300,100140290,1100,1100,1100,1100,200
|
|
20241021,131200,99920290,1099,1099,1099,1099,70
|
|
20241021,131100,99843360,1099,1099,1099,1099,251
|
|
20241021,131000,99567511,1099,1099,1099,1099,0
|
|
20241021,130900,99567511,1099,1099,1099,1099,500
|
|
20241021,130800,99018011,1099,1099,1099,1099,0
|
|
20241021,130700,99018011,1099,1099,1099,1099,0
|
|
20241021,130600,99018011,1099,1099,1099,1099,59
|
|
20241021,130500,98953170,1099,1099,1099,1099,0
|
|
20241021,130400,98953170,1099,1099,1099,1099,0
|
|
20241021,130300,98953170,1099,1099,1099,1099,0
|
|
20241021,130200,98953170,1099,1099,1099,1099,22
|
|
20241021,130100,98928992,1099,1099,1099,1099,462
|
|
20241021,130000,98421254,1099,1099,1099,1099,1000
|
|
20241021,125900,97322254,1099,1099,1099,1099,0
|
|
20241021,125800,97322254,1099,1099,1099,1099,0
|
|
20241021,125700,97322254,1099,1099,1099,1099,52
|
|
20241021,125600,97265106,1100,1100,1100,1100,0
|
|
20241021,125500,97265106,1100,1100,1100,1100,623
|
|
20241021,125400,96579806,1100,1100,1100,1100,0
|
|
20241021,125300,96579806,1100,1100,1100,1100,0
|
|
20241021,125200,96579806,1100,1100,1100,1100,0
|
|
20241021,125100,96579806,1100,1100,1100,1100,0
|
|
20241021,125000,96579806,1100,1100,1100,1100,30
|
|
20241021,124900,96546806,1100,1100,1100,1100,0
|
|
20241021,124800,96546806,1100,1100,1100,1100,0
|
|
20241021,124700,96546806,1100,1099,1100,1099,621
|
|
20241021,124600,95863908,1098,1098,1098,1098,0
|
|
20241021,124500,95863908,1098,1098,1098,1098,0
|
|
20241021,124400,95863908,1098,1098,1098,1098,0
|
|
20241021,124300,95863908,1098,1098,1098,1098,0
|
|
20241021,124200,95863908,1098,1098,1098,1098,2
|
|
20241021,124100,95861712,1097,1097,1097,1097,0
|
|
20241021,124000,95861712,1097,1097,1097,1097,0
|
|
20241021,123900,95861712,1097,1097,1097,1097,1
|
|
20241021,123800,95860615,1096,1096,1096,1096,2
|
|
20241021,123700,95858423,1094,1094,1094,1094,0
|
|
20241021,123600,95858423,1094,1094,1094,1094,0
|
|
20241021,123500,95858423,1094,1095,1095,1094,93
|
|
20241021,123400,95756680,1094,1094,1094,1094,2
|
|
20241021,123300,95754492,1094,1094,1094,1094,13
|
|
20241021,123200,95740270,1099,1095,1099,1095,1446
|
|
20241021,123100,94151132,1094,1094,1094,1094,0
|
|
20241021,123000,94151132,1094,1094,1094,1094,0
|
|
20241021,122900,94151132,1094,1093,1094,1093,3
|
|
20241021,122800,94147852,1100,1096,1100,1096,4542
|
|
20241021,122700,89151757,1092,1092,1092,1092,0
|
|
20241021,122600,89151757,1092,1092,1092,1092,0
|
|
20241021,122500,89151757,1092,1093,1095,1092,13
|
|
20241021,122400,89137555,1092,1092,1092,1092,12
|
|
20241021,122300,89124451,1092,1092,1092,1092,23
|
|
20241021,122200,89099335,1092,1092,1092,1092,1
|
|
20241021,122100,89098243,1093,1093,1093,1093,0
|
|
20241021,122000,89098243,1093,1098,1098,1093,14067
|
|
20241021,121900,73701455,1097,1097,1097,1097,0
|
|
20241021,121800,73701455,1097,1097,1097,1097,0
|
|
20241021,121700,73701455,1097,1097,1097,1097,20
|
|
20241021,121600,73679515,1097,1097,1097,1097,5
|
|
20241021,121500,73674030,1097,1097,1097,1097,1012
|
|
20241021,121400,72563866,1099,1099,1099,1098,5372
|
|
20241021,121300,66660365,1099,1099,1099,1099,5
|
|
20241021,121200,66654870,1100,1100,1100,1100,0
|
|
20241021,121100,66654870,1100,1100,1100,1100,0
|
|
20241021,121000,66654870,1100,1100,1100,1100,0
|
|
20241021,120900,66654870,1100,1100,1100,1100,204
|
|
20241021,120800,66430470,1099,1099,1099,1099,0
|
|
20241021,120700,66430470,1099,1099,1099,1099,0
|
|
20241021,120600,66430470,1099,1099,1099,1099,0
|
|
20241021,120500,66430470,1099,1099,1099,1099,0
|
|
20241021,120400,66430470,1099,1099,1099,1099,0
|
|
20241021,120300,66430470,1099,1099,1099,1099,0
|
|
20241021,120200,66430470,1099,1099,1099,1099,0
|
|
20241021,120100,66430470,1099,1099,1099,1099,420
|
|
20241021,120000,65968890,1099,1099,1099,1099,0
|
|
20241021,115900,65968890,1099,1099,1099,1099,0
|
|
20241021,115800,65968890,1099,1101,1104,1099,7
|
|
20241021,115700,65961177,1099,1099,1099,1099,1
|
|
20241021,115600,65960078,1099,1099,1099,1099,0
|
|
20241021,115500,65960078,1099,1099,1099,1099,0
|
|
20241021,115400,65960078,1099,1099,1099,1099,0
|
|
20241021,115300,65960078,1099,1099,1099,1099,0
|
|
20241021,115200,65960078,1099,1099,1099,1099,0
|
|
20241021,115100,65960078,1099,1099,1099,1099,70
|
|
20241021,115000,65883148,1099,1099,1099,1099,0
|
|
20241021,114900,65883148,1099,1099,1099,1099,0
|
|
20241021,114800,65883148,1099,1099,1099,1099,25
|
|
20241021,114700,65855673,1099,1101,1104,1099,7
|
|
20241021,114600,65847960,1099,1099,1099,1099,0
|
|
20241021,114500,65847960,1099,1099,1099,1099,1
|
|
20241021,114400,65846861,1104,1101,1104,1101,6
|
|
20241021,114300,65840247,1099,1099,1099,1099,0
|
|
20241021,114200,65840247,1099,1099,1099,1099,0
|
|
20241021,114100,65840247,1099,1099,1099,1099,1
|
|
20241021,114000,65839148,1104,1101,1104,1101,6
|
|
20241021,113900,65832534,1099,1099,1099,1099,1
|
|
20241021,113800,65831435,1104,1103,1104,1101,9
|
|
20241021,113700,65821513,1100,1100,1100,1100,1001
|
|
20241021,113600,64720413,1105,1105,1105,1105,0
|
|
20241021,113500,64720413,1105,1105,1105,1105,0
|
|
20241021,113400,64720413,1105,1105,1105,1105,0
|
|
20241021,113300,64720413,1105,1105,1105,1105,0
|
|
20241021,113200,64720413,1105,1105,1105,1105,0
|
|
20241021,113100,64720413,1105,1105,1105,1105,0
|
|
20241021,113000,64720413,1105,1105,1105,1105,0
|
|
20241021,112900,64720413,1105,1105,1105,1105,0
|
|
20241021,112800,64720413,1105,1105,1105,1105,10
|
|
20241021,112700,64709363,1105,1105,1105,1105,13
|
|
20241021,112600,64694998,1104,1104,1104,1104,0
|
|
20241021,112500,64694998,1104,1104,1104,1104,500
|
|
20241021,112400,64142998,1104,1104,1104,1104,0
|
|
20241021,112300,64142998,1104,1104,1104,1104,2
|
|
20241021,112200,64140790,1104,1104,1104,1104,1
|
|
20241021,112100,64139686,1100,1100,1100,1100,0
|
|
20241021,112000,64139686,1100,1100,1100,1100,200
|
|
20241021,111900,63919686,1104,1104,1104,1104,0
|
|
20241021,111800,63919686,1104,1104,1104,1104,0
|
|
20241021,111700,63919686,1104,1104,1104,1104,0
|
|
20241021,111600,63919686,1104,1104,1104,1104,1
|
|
20241021,111500,63918582,1100,1100,1100,1100,200
|
|
20241021,111400,63698582,1105,1105,1105,1105,0
|
|
20241021,111300,63698582,1105,1105,1105,1105,360
|
|
20241021,111200,63300782,1106,1106,1106,1106,0
|
|
20241021,111100,63300782,1106,1106,1106,1106,0
|
|
20241021,111000,63300782,1106,1106,1106,1106,1
|
|
20241021,110900,63299676,1108,1108,1108,1108,0
|
|
20241021,110800,63299676,1108,1108,1108,1108,0
|
|
20241021,110700,63299676,1108,1108,1108,1108,0
|
|
20241021,110600,63299676,1108,1108,1108,1108,0
|
|
20241021,110500,63299676,1108,1108,1108,1108,0
|
|
20241021,110400,63299676,1108,1108,1108,1108,0
|
|
20241021,110300,63299676,1108,1108,1108,1108,1
|
|
20241021,110200,63298568,1098,1098,1098,1098,0
|
|
20241021,110100,63298568,1098,1101,1101,1098,1200
|
|
20241021,110000,61978544,1108,1108,1108,1108,0
|
|
20241021,105900,61978544,1108,1108,1108,1108,0
|
|
20241021,105800,61978544,1108,1108,1108,1108,11
|
|
20241021,105700,61966356,1109,1109,1109,1109,0
|
|
20241021,105600,61966356,1109,1109,1109,1109,0
|
|
20241021,105500,61966356,1109,1109,1109,1109,7
|
|
20241021,105400,61958593,1109,1109,1109,1109,0
|
|
20241021,105300,61958593,1109,1109,1109,1109,5
|
|
20241021,105200,61953048,1109,1109,1109,1109,0
|
|
20241021,105100,61953048,1109,1109,1109,1109,4
|
|
20241021,105000,61948612,1110,1110,1110,1110,0
|
|
20241021,104900,61948612,1110,1110,1110,1110,0
|
|
20241021,104800,61948612,1110,1110,1110,1110,0
|
|
20241021,104700,61948612,1110,1110,1110,1110,0
|
|
20241021,104600,61948612,1110,1110,1110,1110,0
|
|
20241021,104500,61948612,1110,1110,1110,1110,0
|
|
20241021,104400,61948612,1110,1110,1110,1110,1
|
|
20241021,104300,61947502,1109,1107,1109,1107,201
|
|
20241021,104200,61724993,1107,1107,1107,1107,0
|
|
20241021,104100,61724993,1107,1107,1107,1107,501
|
|
20241021,104000,61170386,1098,1098,1098,1098,1
|
|
20241021,103900,61169288,1107,1105,1107,1105,1197
|
|
20241021,103800,59846601,1105,1101,1105,1101,520
|
|
20241021,103700,59274056,1101,1101,1101,1101,1
|
|
20241021,103600,59272955,1100,1100,1100,1100,0
|
|
20241021,103500,59272955,1100,1100,1100,1100,0
|
|
20241021,103400,59272955,1100,1100,1100,1100,612
|
|
20241021,103300,58599755,1100,1100,1100,1100,1
|
|
20241021,103200,58598655,1097,1097,1097,1097,155
|
|
20241021,103100,58428620,1094,1094,1094,1094,0
|
|
20241021,103000,58428620,1094,1094,1094,1094,0
|
|
20241021,102900,58428620,1094,1094,1094,1094,0
|
|
20241021,102800,58428620,1094,1097,1097,1094,116
|
|
20241021,102700,58301661,1094,1094,1094,1094,0
|
|
20241021,102600,58301661,1094,1094,1094,1094,0
|
|
20241021,102500,58301661,1094,1094,1094,1094,0
|
|
20241021,102400,58301661,1094,1094,1094,1094,0
|
|
20241021,102300,58301661,1094,1094,1094,1094,0
|
|
20241021,102200,58301661,1094,1094,1094,1094,500
|
|
20241021,102100,57754661,1094,1094,1094,1094,0
|
|
20241021,102000,57754661,1094,1095,1095,1094,2156
|
|
20241021,101900,55395843,1095,1095,1095,1095,0
|
|
20241021,101800,55395843,1095,1095,1095,1095,189
|
|
20241021,101700,55188888,1097,1097,1097,1097,5
|
|
20241021,101600,55183403,1097,1097,1097,1097,0
|
|
20241021,101500,55183403,1097,1097,1097,1097,0
|
|
20241021,101400,55183403,1097,1097,1097,1097,0
|
|
20241021,101300,55183403,1097,1096,1097,1096,202
|
|
20241021,101200,54962010,1097,1097,1097,1097,2
|
|
20241021,101100,54959816,1097,1097,1097,1097,0
|
|
20241021,101000,54959816,1097,1097,1097,1097,0
|
|
20241021,100900,54959816,1097,1097,1097,1097,7
|
|
20241021,100800,54952137,1100,1100,1100,1100,0
|
|
20241021,100700,54952137,1100,1100,1100,1100,0
|
|
20241021,100600,54952137,1100,1100,1100,1100,0
|
|
20241021,100500,54952137,1100,1100,1100,1100,0
|
|
20241021,100400,54952137,1100,1100,1100,1100,12
|
|
20241021,100300,54938937,1100,1100,1100,1100,1
|
|
20241021,100200,54937837,1100,1100,1100,1100,1
|
|
20241021,100100,54936737,1100,1100,1100,1100,0
|
|
20241021,100000,54936737,1100,1100,1100,1100,0
|
|
20241021,095900,54936737,1100,1100,1100,1100,0
|
|
20241021,095800,54936737,1100,1100,1100,1100,1
|
|
20241021,095700,54935637,1099,1099,1099,1099,0
|
|
20241021,095600,54935637,1099,1099,1099,1099,192
|
|
20241021,095500,54724629,1099,1099,1099,1099,0
|
|
20241021,095400,54724629,1099,1099,1099,1099,0
|
|
20241021,095300,54724629,1099,1099,1099,1099,50
|
|
20241021,095200,54669679,1099,1099,1099,1099,0
|
|
20241021,095100,54669679,1099,1099,1099,1099,0
|
|
20241021,095000,54669679,1099,1095,1099,1095,3848
|
|
20241021,094900,50452645,1095,1095,1095,1095,0
|
|
20241021,094800,50452645,1095,1095,1095,1095,5
|
|
20241021,094700,50447170,1095,1095,1095,1095,5
|
|
20241021,094600,50441695,1095,1095,1095,1095,24
|
|
20241021,094500,50415415,1095,1094,1095,1092,204
|
|
20241021,094400,50192398,1095,1095,1095,1095,7
|
|
20241021,094300,50184733,1095,1095,1095,1095,2
|
|
20241021,094200,50182543,1095,1094,1095,1094,190
|
|
20241021,094100,49974673,1094,1094,1094,1094,1
|
|
20241021,094000,49973579,1092,1092,1092,1092,237
|
|
20241021,093900,49714775,1092,1092,1092,1092,256
|
|
20241021,093800,49435223,1092,1092,1092,1092,1
|
|
20241021,093700,49434131,1092,1092,1092,1092,1
|
|
20241021,093600,49433039,1091,1091,1091,1091,530
|
|
20241021,093500,48854809,1091,1091,1091,1091,10
|
|
20241021,093400,48843899,1091,1091,1091,1091,0
|
|
20241021,093300,48843899,1091,1091,1091,1091,0
|
|
20241021,093200,48843899,1091,1091,1091,1086,82
|
|
20241021,093100,48754442,1091,1090,1091,1090,23
|
|
20241021,093000,48729369,1090,1092,1092,1085,263
|
|
20241021,092900,48443653,1092,1092,1092,1092,5
|
|
20241021,092800,48438193,1093,1093,1093,1093,15
|
|
20241021,092700,48421798,1094,1095,1100,1084,15911
|
|
20241021,092600,31121402,1100,1100,1100,1100,572
|
|
20241021,092500,30492202,1100,1100,1100,1100,198
|
|
20241021,092400,30274402,1100,1099,1100,1099,101
|
|
20241021,092300,30163402,1099,1099,1100,1099,121
|
|
20241021,092200,30030422,1099,1099,1099,1099,27
|
|
20241021,092100,30000749,1101,1098,1101,1090,6189
|
|
20241021,092000,23247717,1107,1103,1107,1100,506
|
|
20241021,091900,22690986,1104,1104,1104,1104,15
|
|
20241021,091800,22674426,1107,1107,1107,1107,4
|
|
20241021,091700,22669998,1104,1104,1104,1104,0
|
|
20241021,091600,22669998,1104,1104,1104,1104,21
|
|
20241021,091500,22646814,1112,1112,1112,1112,0
|
|
20241021,091400,22646814,1112,1112,1112,1112,0
|
|
20241021,091300,22646814,1112,1112,1112,1112,1
|
|
20241021,091200,22645702,1111,1111,1111,1111,0
|
|
20241021,091100,22645702,1111,1111,1111,1111,13
|
|
20241021,091000,22631259,1114,1114,1114,1114,0
|
|
20241021,090900,22631259,1114,1114,1114,1114,2
|
|
20241021,090800,22629031,1114,1104,1114,1104,1005
|
|
20241021,090700,21519461,1115,1115,1115,1115,200
|
|
20241021,090600,21296461,1115,1115,1115,1115,1
|
|
20241021,090500,21295346,1100,1101,1101,1100,4000
|
|
20241021,090400,16895246,1100,1100,1100,1100,600
|
|
20241021,090300,16235246,1099,1104,1104,1085,7553
|
|
20241021,090200,7974736,1119,1119,1119,1119,2
|
|
20241021,090100,7972498,1120,1120,1120,1120,0
|
|
20241021,090000,7972498,1120,1101,1120,1101,7240
|