603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,190000,177635091,1094,1094,1094,1094,129
|
|
20241022,185900,177635091,1094,1094,1094,1094,0
|
|
20241022,185800,177635091,1094,1094,1094,1094,0
|
|
20241022,185700,177635091,1094,1094,1094,1094,0
|
|
20241022,185600,177635091,1094,1094,1094,1094,0
|
|
20241022,185500,177635091,1094,1094,1094,1094,0
|
|
20241022,185400,177635091,1094,1094,1094,1094,0
|
|
20241022,185300,177635091,1094,1094,1094,1094,0
|
|
20241022,185200,177635091,1094,1094,1094,1094,0
|
|
20241022,185100,177635091,1094,1094,1094,1094,0
|
|
20241022,185000,177635091,1094,1094,1094,1094,0
|
|
20241022,184900,177635091,1094,1094,1094,1094,0
|
|
20241022,184800,177635091,1094,1094,1094,1094,0
|
|
20241022,184700,177635091,1094,1094,1094,1094,0
|
|
20241022,184600,177635091,1094,1094,1094,1094,0
|
|
20241022,184500,177635091,1094,1094,1094,1094,0
|
|
20241022,184400,177635091,1094,1094,1094,1094,0
|
|
20241022,184300,177635091,1094,1094,1094,1094,0
|
|
20241022,184200,177635091,1094,1094,1094,1094,0
|
|
20241022,184100,177635091,1094,1094,1094,1094,0
|
|
20241022,184000,177635091,1094,1094,1094,1094,0
|
|
20241022,183900,177635091,1094,1094,1094,1094,0
|
|
20241022,183800,177635091,1094,1094,1094,1094,0
|
|
20241022,183700,177635091,1094,1094,1094,1094,0
|
|
20241022,183600,177635091,1094,1094,1094,1094,0
|
|
20241022,183500,177635091,1094,1094,1094,1094,0
|
|
20241022,183400,177635091,1094,1094,1094,1094,0
|
|
20241022,183300,177635091,1094,1094,1094,1094,0
|
|
20241022,183200,177635091,1094,1094,1094,1094,0
|
|
20241022,183100,177635091,1094,1094,1094,1094,0
|
|
20241022,183000,177635091,1094,1094,1094,1094,129
|
|
20241022,182900,177635091,1094,1094,1094,1094,0
|
|
20241022,182800,177635091,1094,1094,1094,1094,0
|
|
20241022,182700,177635091,1094,1094,1094,1094,0
|
|
20241022,182600,177635091,1094,1094,1094,1094,0
|
|
20241022,182500,177635091,1094,1094,1094,1094,0
|
|
20241022,182400,177635091,1094,1094,1094,1094,0
|
|
20241022,182300,177635091,1094,1094,1094,1094,0
|
|
20241022,182200,177635091,1094,1094,1094,1094,0
|
|
20241022,182100,177635091,1094,1094,1094,1094,0
|
|
20241022,182000,177635091,1094,1094,1094,1094,0
|
|
20241022,181900,177635091,1094,1094,1094,1094,0
|
|
20241022,181800,177635091,1094,1094,1094,1094,0
|
|
20241022,181700,177635091,1094,1094,1094,1094,0
|
|
20241022,181600,177635091,1094,1094,1094,1094,0
|
|
20241022,181500,177635091,1094,1094,1094,1094,0
|
|
20241022,181400,177635091,1094,1094,1094,1094,0
|
|
20241022,181300,177635091,1094,1094,1094,1094,0
|
|
20241022,181200,177635091,1094,1094,1094,1094,0
|
|
20241022,181100,177635091,1094,1094,1094,1094,0
|
|
20241022,181000,177635091,1094,1094,1094,1094,0
|
|
20241022,180900,177635091,1094,1094,1094,1094,0
|
|
20241022,180800,177635091,1094,1094,1094,1094,0
|
|
20241022,180700,177635091,1094,1094,1094,1094,0
|
|
20241022,180600,177635091,1094,1094,1094,1094,0
|
|
20241022,180500,177635091,1094,1094,1094,1094,0
|
|
20241022,180400,177635091,1094,1094,1094,1094,0
|
|
20241022,180300,177635091,1094,1094,1094,1094,0
|
|
20241022,180200,177635091,1094,1094,1094,1094,0
|
|
20241022,180100,177635091,1094,1094,1094,1094,0
|
|
20241022,180000,177635091,1094,1094,1094,1094,129
|
|
20241022,175900,177635091,1094,1094,1094,1094,0
|
|
20241022,175800,177635091,1094,1094,1094,1094,0
|
|
20241022,175700,177635091,1094,1094,1094,1094,0
|
|
20241022,175600,177635091,1094,1094,1094,1094,0
|
|
20241022,175500,177635091,1094,1094,1094,1094,0
|
|
20241022,175400,177635091,1094,1094,1094,1094,0
|
|
20241022,175300,177635091,1094,1094,1094,1094,0
|
|
20241022,175200,177635091,1094,1094,1094,1094,0
|
|
20241022,175100,177635091,1094,1094,1094,1094,0
|
|
20241022,175000,177635091,1094,1094,1094,1094,0
|
|
20241022,174900,177635091,1094,1094,1094,1094,0
|
|
20241022,174800,177635091,1094,1094,1094,1094,0
|
|
20241022,174700,177635091,1094,1094,1094,1094,0
|
|
20241022,174600,177635091,1094,1094,1094,1094,0
|
|
20241022,174500,177635091,1094,1094,1094,1094,0
|
|
20241022,174400,177635091,1094,1094,1094,1094,0
|
|
20241022,174300,177635091,1094,1094,1094,1094,0
|
|
20241022,174200,177635091,1094,1094,1094,1094,0
|
|
20241022,174100,177635091,1094,1094,1094,1094,0
|
|
20241022,174000,177635091,1094,1094,1094,1094,0
|
|
20241022,173900,177635091,1094,1094,1094,1094,0
|
|
20241022,173800,177635091,1094,1094,1094,1094,0
|
|
20241022,173700,177635091,1094,1094,1094,1094,0
|
|
20241022,173600,177635091,1094,1094,1094,1094,0
|
|
20241022,173500,177635091,1094,1094,1094,1094,0
|
|
20241022,173400,177635091,1094,1094,1094,1094,0
|
|
20241022,173300,177635091,1094,1094,1094,1094,0
|
|
20241022,173200,177635091,1094,1094,1094,1094,0
|
|
20241022,173100,177635091,1094,1094,1094,1094,0
|
|
20241022,173000,177635091,1094,1094,1094,1094,129
|
|
20241022,172900,177635091,1094,1094,1094,1094,0
|
|
20241022,172800,177635091,1094,1094,1094,1094,0
|
|
20241022,172700,177635091,1094,1094,1094,1094,0
|
|
20241022,172600,177635091,1094,1094,1094,1094,0
|
|
20241022,172500,177635091,1094,1094,1094,1094,0
|
|
20241022,172400,177635091,1094,1094,1094,1094,0
|
|
20241022,172300,177635091,1094,1094,1094,1094,0
|
|
20241022,172200,177635091,1094,1094,1094,1094,0
|
|
20241022,172100,177635091,1094,1094,1094,1094,0
|
|
20241022,172000,177635091,1094,1094,1094,1094,0
|
|
20241022,171900,177635091,1094,1094,1094,1094,0
|
|
20241022,171800,177635091,1094,1094,1094,1094,0
|
|
20241022,171700,177635091,1094,1094,1094,1094,0
|
|
20241022,171600,177635091,1094,1094,1094,1094,0
|
|
20241022,171500,177635091,1094,1094,1094,1094,0
|
|
20241022,171400,177635091,1094,1094,1094,1094,0
|
|
20241022,171300,177635091,1094,1094,1094,1094,0
|
|
20241022,171200,177635091,1094,1094,1094,1094,0
|
|
20241022,171100,177635091,1094,1094,1094,1094,0
|
|
20241022,171000,177635091,1094,1094,1094,1094,0
|
|
20241022,170900,177635091,1094,1094,1094,1094,0
|
|
20241022,170800,177635091,1094,1094,1094,1094,0
|
|
20241022,170700,177635091,1094,1094,1094,1094,0
|
|
20241022,170600,177635091,1094,1094,1094,1094,0
|
|
20241022,170500,177635091,1094,1094,1094,1094,0
|
|
20241022,170400,177635091,1094,1094,1094,1094,0
|
|
20241022,170300,177635091,1094,1094,1094,1094,0
|
|
20241022,170200,177635091,1094,1094,1094,1094,0
|
|
20241022,170100,177635091,1094,1094,1094,1094,0
|
|
20241022,170000,177635091,1094,1094,1094,1094,129
|
|
20241022,165900,177635091,1094,1094,1094,1094,0
|
|
20241022,165800,177635091,1094,1094,1094,1094,0
|
|
20241022,165700,177635091,1094,1094,1094,1094,0
|
|
20241022,165600,177635091,1094,1094,1094,1094,0
|
|
20241022,165500,177635091,1094,1094,1094,1094,0
|
|
20241022,165400,177635091,1094,1094,1094,1094,0
|
|
20241022,165300,177635091,1094,1094,1094,1094,0
|
|
20241022,165200,177635091,1094,1094,1094,1094,0
|
|
20241022,165100,177635091,1094,1094,1094,1094,0
|
|
20241022,165000,177635091,1094,1094,1094,1094,0
|
|
20241022,164900,177635091,1094,1094,1094,1094,0
|
|
20241022,164800,177635091,1094,1094,1094,1094,0
|
|
20241022,164700,177635091,1094,1094,1094,1094,0
|
|
20241022,164600,177635091,1094,1094,1094,1094,0
|
|
20241022,164500,177635091,1094,1094,1094,1094,0
|
|
20241022,164400,177635091,1094,1094,1094,1094,0
|
|
20241022,164300,177635091,1094,1094,1094,1094,0
|
|
20241022,164200,177635091,1094,1094,1094,1094,0
|
|
20241022,164100,177635091,1094,1094,1094,1094,0
|
|
20241022,164000,177635091,1094,1094,1094,1094,0
|
|
20241022,163900,177635091,1094,1094,1094,1094,0
|
|
20241022,163800,177635091,1094,1094,1094,1094,0
|
|
20241022,163700,177635091,1094,1094,1094,1094,0
|
|
20241022,163600,177635091,1094,1094,1094,1094,0
|
|
20241022,163500,177635091,1094,1094,1094,1094,0
|
|
20241022,163400,177635091,1094,1094,1094,1094,0
|
|
20241022,163300,177635091,1094,1094,1094,1094,0
|
|
20241022,163200,177635091,1094,1094,1094,1094,0
|
|
20241022,163100,177635091,1094,1094,1094,1094,0
|
|
20241022,163000,177635091,1094,1094,1094,1094,129
|
|
20241022,162900,177635091,1094,1094,1094,1094,0
|
|
20241022,162800,177635091,1094,1094,1094,1094,0
|
|
20241022,162700,177635091,1094,1094,1094,1094,0
|
|
20241022,162600,177635091,1094,1094,1094,1094,0
|
|
20241022,162500,177635091,1094,1094,1094,1094,0
|
|
20241022,162400,177635091,1094,1094,1094,1094,0
|
|
20241022,162300,177635091,1094,1094,1094,1094,0
|
|
20241022,162200,177635091,1094,1094,1094,1094,0
|
|
20241022,162100,177635091,1094,1094,1094,1094,0
|
|
20241022,162000,177635091,1094,1094,1094,1094,0
|
|
20241022,161900,177635091,1094,1094,1094,1094,0
|
|
20241022,161800,177635091,1094,1094,1094,1094,0
|
|
20241022,161700,177635091,1094,1094,1094,1094,0
|
|
20241022,161600,177635091,1094,1094,1094,1094,0
|
|
20241022,161500,177635091,1094,1094,1094,1094,0
|
|
20241022,161400,177635091,1094,1094,1094,1094,0
|
|
20241022,161300,177635091,1094,1094,1094,1094,0
|
|
20241022,161200,177635091,1094,1094,1094,1094,0
|
|
20241022,161100,177635091,1094,1094,1094,1094,0
|
|
20241022,161000,177635091,1094,1094,1094,1094,0
|
|
20241022,160900,177635091,1094,1094,1094,1094,0
|
|
20241022,160800,177635091,1094,1094,1094,1094,0
|
|
20241022,160700,177635091,1094,1094,1094,1094,0
|
|
20241022,160600,177635091,1094,1094,1094,1094,0
|
|
20241022,160500,177635091,1094,1094,1094,1094,0
|
|
20241022,160400,177635091,1094,1094,1094,1094,0
|
|
20241022,160300,177635091,1094,1094,1094,1094,0
|
|
20241022,160200,177635091,1094,1094,1094,1094,0
|
|
20241022,160100,177635091,1094,1094,1094,1094,0
|
|
20241022,160000,177635091,1094,1094,1094,1094,129
|
|
20241022,155900,177635091,1094,1094,1094,1094,0
|
|
20241022,155800,177635091,1094,1094,1094,1094,0
|
|
20241022,155700,177635091,1094,1094,1094,1094,0
|
|
20241022,155600,177635091,1094,1094,1094,1094,0
|
|
20241022,155500,177635091,1094,1094,1094,1094,0
|
|
20241022,155400,177635091,1094,1094,1094,1094,0
|
|
20241022,155300,177635091,1094,1094,1094,1094,0
|
|
20241022,155200,177635091,1094,1094,1094,1094,0
|
|
20241022,155100,177635091,1094,1094,1094,1094,0
|
|
20241022,155000,177635091,1094,1094,1094,1094,0
|
|
20241022,154900,177635091,1094,1094,1094,1094,0
|
|
20241022,154800,177635091,1094,1094,1094,1094,0
|
|
20241022,154700,177635091,1094,1094,1094,1094,0
|
|
20241022,154600,177635091,1094,1094,1094,1094,0
|
|
20241022,154500,177635091,1094,1094,1094,1094,0
|
|
20241022,154400,177635091,1094,1094,1094,1094,0
|
|
20241022,154300,177635091,1094,1094,1094,1094,0
|
|
20241022,154200,177635091,1094,1094,1094,1094,0
|
|
20241022,154100,177635091,1094,1094,1094,1094,0
|
|
20241022,154000,177635091,1094,1094,1094,1094,0
|
|
20241022,153900,177635091,1094,1094,1094,1094,0
|
|
20241022,153800,177635091,1094,1094,1094,1094,0
|
|
20241022,153700,177635091,1094,1094,1094,1094,0
|
|
20241022,153600,177635091,1094,1094,1094,1094,0
|
|
20241022,153500,177635091,1094,1094,1094,1094,0
|
|
20241022,153400,177635091,1094,1094,1094,1094,0
|
|
20241022,153300,177635091,1094,1094,1094,1094,0
|
|
20241022,153200,177635091,1094,1094,1094,1094,0
|
|
20241022,153100,177635091,1094,1094,1094,1094,0
|
|
20241022,153000,177635091,1094,1094,1094,1094,258
|
|
20241022,152900,177493965,1094,1094,1094,1094,0
|
|
20241022,152800,177493965,1094,1094,1094,1094,0
|
|
20241022,152700,177493965,1094,1094,1094,1094,0
|
|
20241022,152600,177493965,1094,1094,1094,1094,0
|
|
20241022,152500,177493965,1094,1094,1094,1094,0
|
|
20241022,152400,177493965,1094,1094,1094,1094,0
|
|
20241022,152300,177493965,1094,1094,1094,1094,0
|
|
20241022,152200,177493965,1094,1094,1094,1094,0
|
|
20241022,152100,177493965,1094,1094,1094,1094,0
|
|
20241022,152000,177493965,1094,1094,1094,1094,0
|
|
20241022,151900,177493965,1094,1094,1094,1094,0
|
|
20241022,151800,177493965,1094,1095,1096,1094,1820
|
|
20241022,151700,175501074,1095,1093,1095,1093,8195
|
|
20241022,151600,166532071,1092,1090,1092,1090,5000
|
|
20241022,151500,161072125,1092,1092,1092,1092,0
|
|
20241022,151400,161072125,1092,1092,1092,1092,0
|
|
20241022,151300,161072125,1092,1080,1092,1080,5437
|
|
20241022,151200,155145989,1087,1086,1087,1086,5133
|
|
20241022,151100,149571418,1086,1086,1086,1086,0
|
|
20241022,151000,149571418,1086,1086,1086,1086,0
|
|
20241022,150900,149571418,1086,1080,1086,1080,5001
|
|
20241022,150800,144170332,1086,1085,1086,1085,85
|
|
20241022,150700,144078040,1080,1080,1080,1080,1
|
|
20241022,150600,144076960,1074,1079,1079,1074,5000
|
|
20241022,150500,138693805,1084,1084,1084,1084,0
|
|
20241022,150400,138693805,1084,1084,1084,1084,0
|
|
20241022,150300,138693805,1084,1084,1084,1084,868
|
|
20241022,150200,137752893,1087,1084,1087,1084,1252
|
|
20241022,150100,136395365,1084,1083,1084,1083,2
|
|
20241022,150000,136393198,1084,1084,1084,1084,0
|
|
20241022,145900,136393198,1084,1084,1084,1084,0
|
|
20241022,145800,136393198,1084,1080,1084,1080,880
|
|
20241022,145700,135442078,1080,1080,1080,1080,0
|
|
20241022,145600,135442078,1080,1080,1080,1080,0
|
|
20241022,145500,135442078,1080,1080,1080,1080,0
|
|
20241022,145400,135442078,1080,1080,1080,1080,1001
|
|
20241022,145300,134360998,1080,1080,1080,1080,0
|
|
20241022,145200,134360998,1080,1080,1080,1080,0
|
|
20241022,145100,134360998,1080,1080,1080,1080,1
|
|
20241022,145000,134359918,1082,1082,1087,1082,417
|
|
20241022,144900,133908496,1082,1082,1082,1082,0
|
|
20241022,144800,133908496,1082,1082,1082,1082,0
|
|
20241022,144700,133908496,1082,1082,1082,1082,575
|
|
20241022,144600,133286346,1082,1082,1082,1082,0
|
|
20241022,144500,133286346,1082,1082,1082,1082,0
|
|
20241022,144400,133286346,1082,1082,1082,1082,1
|
|
20241022,144300,133285264,1089,1088,1089,1088,5
|
|
20241022,144200,133279821,1088,1088,1088,1088,25
|
|
20241022,144100,133252621,1088,1088,1088,1088,1
|
|
20241022,144000,133251533,1081,1081,1081,1081,0
|
|
20241022,143900,133251533,1081,1081,1081,1081,50
|
|
20241022,143800,133197483,1088,1081,1088,1081,54
|
|
20241022,143700,133139102,1081,1081,1081,1081,350
|
|
20241022,143600,132760752,1089,1083,1089,1081,563
|
|
20241022,143500,132151186,1083,1083,1083,1083,0
|
|
20241022,143400,132151186,1083,1083,1083,1083,0
|
|
20241022,143300,132151186,1083,1083,1083,1083,1
|
|
20241022,143200,132150103,1081,1081,1081,1081,365
|
|
20241022,143100,131755538,1081,1089,1089,1081,409
|
|
20241022,143000,131313329,1088,1088,1088,1088,0
|
|
20241022,142900,131313329,1088,1088,1088,1088,2
|
|
20241022,142800,131311153,1088,1088,1088,1088,0
|
|
20241022,142700,131311153,1088,1088,1088,1088,11
|
|
20241022,142600,131299185,1089,1088,1089,1088,237
|
|
20241022,142500,131041204,1089,1089,1089,1089,0
|
|
20241022,142400,131041204,1089,1089,1089,1089,0
|
|
20241022,142300,131041204,1089,1089,1089,1089,0
|
|
20241022,142200,131041204,1089,1089,1089,1089,0
|
|
20241022,142100,131041204,1089,1088,1089,1088,2
|
|
20241022,142000,131039027,1088,1082,1088,1082,1000
|
|
20241022,141900,129951049,1081,1081,1081,1081,1
|
|
20241022,141800,129949968,1088,1081,1088,1081,2008
|
|
20241022,141700,127765293,1080,1080,1080,1080,0
|
|
20241022,141600,127765293,1080,1080,1080,1080,1
|
|
20241022,141500,127764213,1088,1088,1088,1088,0
|
|
20241022,141400,127764213,1088,1081,1088,1081,421
|
|
20241022,141300,127308405,1088,1088,1088,1088,1
|
|
20241022,141200,127307317,1087,1087,1087,1087,0
|
|
20241022,141100,127307317,1087,1087,1087,1087,0
|
|
20241022,141000,127307317,1087,1087,1087,1087,0
|
|
20241022,140900,127307317,1087,1087,1087,1087,0
|
|
20241022,140800,127307317,1087,1087,1087,1087,0
|
|
20241022,140700,127307317,1087,1087,1087,1087,0
|
|
20241022,140600,127307317,1087,1087,1087,1087,0
|
|
20241022,140500,127307317,1087,1087,1087,1087,1
|
|
20241022,140400,127306230,1085,1085,1085,1085,0
|
|
20241022,140300,127306230,1085,1085,1085,1085,0
|
|
20241022,140200,127306230,1085,1085,1085,1085,80
|
|
20241022,140100,127219430,1085,1085,1085,1085,50
|
|
20241022,140000,127165180,1087,1087,1087,1087,1
|
|
20241022,135900,127164093,1089,1088,1089,1088,2998
|
|
20241022,135800,123899272,1089,1089,1089,1089,0
|
|
20241022,135700,123899272,1089,1089,1089,1089,0
|
|
20241022,135600,123899272,1089,1089,1089,1089,0
|
|
20241022,135500,123899272,1089,1089,1089,1089,0
|
|
20241022,135400,123899272,1089,1089,1089,1089,0
|
|
20241022,135300,123899272,1089,1089,1089,1089,0
|
|
20241022,135200,123899272,1089,1089,1089,1089,1023
|
|
20241022,135100,122785225,1089,1089,1089,1089,0
|
|
20241022,135000,122785225,1089,1089,1089,1089,0
|
|
20241022,134900,122785225,1089,1089,1089,1089,1
|
|
20241022,134800,122784136,1085,1085,1085,1085,0
|
|
20241022,134700,122784136,1085,1085,1085,1085,0
|
|
20241022,134600,122784136,1085,1085,1085,1085,0
|
|
20241022,134500,122784136,1085,1085,1085,1085,0
|
|
20241022,134400,122784136,1085,1085,1085,1085,3
|
|
20241022,134300,122780881,1089,1089,1089,1089,0
|
|
20241022,134200,122780881,1089,1089,1089,1089,0
|
|
20241022,134100,122780881,1089,1089,1089,1089,1
|
|
20241022,134000,122779792,1089,1088,1089,1088,435
|
|
20241022,133900,122306507,1089,1089,1089,1089,0
|
|
20241022,133800,122306507,1089,1089,1089,1089,0
|
|
20241022,133700,122306507,1089,1089,1089,1089,0
|
|
20241022,133600,122306507,1089,1089,1089,1089,0
|
|
20241022,133500,122306507,1089,1089,1089,1089,0
|
|
20241022,133400,122306507,1089,1089,1089,1089,0
|
|
20241022,133300,122306507,1089,1089,1089,1089,0
|
|
20241022,133200,122306507,1089,1089,1089,1089,0
|
|
20241022,133100,122306507,1089,1089,1089,1089,0
|
|
20241022,133000,122306507,1089,1089,1089,1089,0
|
|
20241022,132900,122306507,1089,1089,1089,1089,0
|
|
20241022,132800,122306507,1089,1089,1089,1089,14
|
|
20241022,132700,122291261,1085,1089,1089,1085,132
|
|
20241022,132600,122147961,1089,1089,1089,1089,0
|
|
20241022,132500,122147961,1089,1089,1089,1089,0
|
|
20241022,132400,122147961,1089,1089,1089,1089,0
|
|
20241022,132300,122147961,1089,1089,1089,1089,0
|
|
20241022,132200,122147961,1089,1089,1089,1089,0
|
|
20241022,132100,122147961,1089,1089,1089,1089,0
|
|
20241022,132000,122147961,1089,1089,1089,1089,0
|
|
20241022,131900,122147961,1089,1089,1089,1089,0
|
|
20241022,131800,122147961,1089,1089,1089,1089,22
|
|
20241022,131700,122124003,1089,1089,1089,1089,0
|
|
20241022,131600,122124003,1089,1089,1089,1089,0
|
|
20241022,131500,122124003,1089,1089,1089,1089,0
|
|
20241022,131400,122124003,1089,1088,1089,1088,227
|
|
20241022,131300,121877026,1088,1088,1088,1088,0
|
|
20241022,131200,121877026,1088,1088,1088,1088,0
|
|
20241022,131100,121877026,1088,1088,1088,1088,0
|
|
20241022,131000,121877026,1088,1088,1088,1088,0
|
|
20241022,130900,121877026,1088,1088,1088,1088,0
|
|
20241022,130800,121877026,1088,1088,1088,1088,3
|
|
20241022,130700,121873762,1088,1088,1088,1088,2
|
|
20241022,130600,121871586,1075,1075,1075,1075,0
|
|
20241022,130500,121871586,1075,1084,1084,1075,14000
|
|
20241022,130400,106804633,1089,1089,1089,1089,0
|
|
20241022,130300,106804633,1089,1089,1089,1089,0
|
|
20241022,130200,106804633,1089,1089,1089,1089,0
|
|
20241022,130100,106804633,1089,1089,1089,1089,40
|
|
20241022,130000,106761073,1090,1090,1090,1090,0
|
|
20241022,125900,106761073,1090,1090,1090,1090,0
|
|
20241022,125800,106761073,1090,1090,1090,1090,0
|
|
20241022,125700,106761073,1090,1090,1090,1090,0
|
|
20241022,125600,106761073,1090,1090,1090,1090,0
|
|
20241022,125500,106761073,1090,1090,1090,1090,0
|
|
20241022,125400,106761073,1090,1090,1090,1090,0
|
|
20241022,125300,106761073,1090,1090,1090,1090,0
|
|
20241022,125200,106761073,1090,1090,1090,1090,0
|
|
20241022,125100,106761073,1090,1090,1090,1090,0
|
|
20241022,125000,106761073,1090,1090,1090,1090,0
|
|
20241022,124900,106761073,1090,1090,1090,1090,0
|
|
20241022,124800,106761073,1090,1090,1090,1090,4
|
|
20241022,124700,106756713,1090,1090,1090,1090,0
|
|
20241022,124600,106756713,1090,1090,1090,1090,1
|
|
20241022,124500,106755623,1090,1090,1090,1090,0
|
|
20241022,124400,106755623,1090,1090,1090,1090,1
|
|
20241022,124300,106754533,1090,1090,1090,1090,1
|
|
20241022,124200,106753443,1090,1090,1090,1090,14
|
|
20241022,124100,106738183,1091,1091,1091,1091,0
|
|
20241022,124000,106738183,1091,1091,1091,1091,0
|
|
20241022,123900,106738183,1091,1091,1091,1091,0
|
|
20241022,123800,106738183,1091,1091,1091,1091,0
|
|
20241022,123700,106738183,1091,1091,1091,1091,0
|
|
20241022,123600,106738183,1091,1091,1091,1091,0
|
|
20241022,123500,106738183,1091,1091,1091,1091,0
|
|
20241022,123400,106738183,1091,1091,1091,1091,0
|
|
20241022,123300,106738183,1091,1091,1091,1091,1
|
|
20241022,123200,106737092,1091,1091,1091,1091,0
|
|
20241022,123100,106737092,1091,1091,1091,1091,0
|
|
20241022,123000,106737092,1091,1090,1091,1090,460
|
|
20241022,122900,106235691,1090,1090,1090,1090,2222
|
|
20241022,122800,103813711,1090,1090,1090,1090,1
|
|
20241022,122700,103812621,1089,1089,1089,1089,0
|
|
20241022,122600,103812621,1089,1089,1089,1089,0
|
|
20241022,122500,103812621,1089,1089,1089,1089,0
|
|
20241022,122400,103812621,1089,1089,1089,1089,1
|
|
20241022,122300,103811532,1090,1090,1090,1090,0
|
|
20241022,122200,103811532,1090,1090,1090,1090,0
|
|
20241022,122100,103811532,1090,1090,1090,1090,0
|
|
20241022,122000,103811532,1090,1090,1090,1090,0
|
|
20241022,121900,103811532,1090,1090,1090,1090,0
|
|
20241022,121800,103811532,1090,1090,1090,1090,0
|
|
20241022,121700,103811532,1090,1090,1090,1090,0
|
|
20241022,121600,103811532,1090,1090,1090,1090,0
|
|
20241022,121500,103811532,1090,1090,1090,1090,0
|
|
20241022,121400,103811532,1090,1090,1090,1090,0
|
|
20241022,121300,103811532,1090,1090,1090,1090,0
|
|
20241022,121200,103811532,1090,1090,1090,1090,0
|
|
20241022,121100,103811532,1090,1090,1090,1090,1
|
|
20241022,121000,103810442,1090,1090,1090,1090,0
|
|
20241022,120900,103810442,1090,1089,1090,1089,95
|
|
20241022,120800,103706976,1090,1090,1090,1090,0
|
|
20241022,120700,103706976,1090,1090,1090,1090,0
|
|
20241022,120600,103706976,1090,1090,1090,1090,0
|
|
20241022,120500,103706976,1090,1090,1090,1090,0
|
|
20241022,120400,103706976,1090,1090,1090,1090,0
|
|
20241022,120300,103706976,1090,1089,1090,1089,56
|
|
20241022,120200,103645991,1089,1089,1089,1089,0
|
|
20241022,120100,103645991,1089,1089,1089,1089,0
|
|
20241022,120000,103645991,1089,1088,1089,1088,91
|
|
20241022,115900,103546982,1077,1079,1079,1077,2050
|
|
20241022,115800,101338912,1089,1089,1089,1089,0
|
|
20241022,115700,101338912,1089,1089,1089,1089,0
|
|
20241022,115600,101338912,1089,1089,1089,1089,409
|
|
20241022,115500,100893511,1089,1089,1089,1089,0
|
|
20241022,115400,100893511,1089,1089,1089,1089,0
|
|
20241022,115300,100893511,1089,1089,1089,1089,0
|
|
20241022,115200,100893511,1089,1089,1089,1089,0
|
|
20241022,115100,100893511,1089,1089,1089,1089,0
|
|
20241022,115000,100893511,1089,1089,1089,1089,0
|
|
20241022,114900,100893511,1089,1089,1089,1089,200
|
|
20241022,114800,100675711,1089,1089,1089,1089,0
|
|
20241022,114700,100675711,1089,1089,1089,1089,8
|
|
20241022,114600,100666999,1089,1089,1089,1089,0
|
|
20241022,114500,100666999,1089,1089,1089,1089,0
|
|
20241022,114400,100666999,1089,1089,1089,1089,2
|
|
20241022,114300,100664821,1089,1089,1089,1089,0
|
|
20241022,114200,100664821,1089,1089,1089,1089,0
|
|
20241022,114100,100664821,1089,1089,1089,1089,0
|
|
20241022,114000,100664821,1089,1089,1089,1089,0
|
|
20241022,113900,100664821,1089,1089,1089,1089,0
|
|
20241022,113800,100664821,1089,1089,1089,1089,0
|
|
20241022,113700,100664821,1089,1089,1089,1089,0
|
|
20241022,113600,100664821,1089,1089,1089,1089,0
|
|
20241022,113500,100664821,1089,1089,1089,1089,0
|
|
20241022,113400,100664821,1089,1089,1089,1089,0
|
|
20241022,113300,100664821,1089,1089,1089,1089,0
|
|
20241022,113200,100664821,1089,1089,1089,1089,0
|
|
20241022,113100,100664821,1089,1089,1089,1089,1
|
|
20241022,113000,100663732,1074,1074,1074,1074,0
|
|
20241022,112900,100663732,1074,1078,1078,1074,3553
|
|
20241022,112800,96843242,1090,1089,1090,1089,92
|
|
20241022,112700,96743053,1085,1085,1085,1085,302
|
|
20241022,112600,96415383,1077,1083,1083,1077,10949
|
|
20241022,112500,84608400,1090,1090,1090,1090,10
|
|
20241022,112400,84597500,1090,1090,1090,1090,0
|
|
20241022,112300,84597500,1090,1090,1090,1090,0
|
|
20241022,112200,84597500,1090,1090,1090,1090,0
|
|
20241022,112100,84597500,1090,1090,1090,1090,0
|
|
20241022,112000,84597500,1090,1090,1090,1090,0
|
|
20241022,111900,84597500,1090,1090,1090,1090,0
|
|
20241022,111800,84597500,1090,1090,1090,1090,0
|
|
20241022,111700,84597500,1090,1089,1090,1089,187
|
|
20241022,111600,84393856,1085,1085,1085,1085,41
|
|
20241022,111500,84349371,1085,1088,1088,1085,924
|
|
20241022,111400,83345898,1089,1089,1089,1089,0
|
|
20241022,111300,83345898,1089,1089,1089,1089,0
|
|
20241022,111200,83345898,1089,1089,1089,1089,0
|
|
20241022,111100,83345898,1089,1089,1089,1089,8
|
|
20241022,111000,83337186,1089,1089,1089,1089,0
|
|
20241022,110900,83337186,1089,1089,1089,1089,0
|
|
20241022,110800,83337186,1089,1089,1089,1089,0
|
|
20241022,110700,83337186,1089,1089,1089,1089,0
|
|
20241022,110600,83337186,1089,1089,1089,1089,0
|
|
20241022,110500,83337186,1089,1089,1089,1089,0
|
|
20241022,110400,83337186,1089,1089,1089,1089,0
|
|
20241022,110300,83337186,1089,1089,1089,1089,0
|
|
20241022,110200,83337186,1089,1089,1089,1089,0
|
|
20241022,110100,83337186,1089,1082,1089,1082,1137
|
|
20241022,110000,82100124,1082,1085,1085,1082,10000
|
|
20241022,105900,71271468,1088,1088,1088,1088,0
|
|
20241022,105800,71271468,1088,1088,1088,1088,0
|
|
20241022,105700,71271468,1088,1088,1088,1088,32
|
|
20241022,105600,71236652,1088,1088,1088,1088,0
|
|
20241022,105500,71236652,1088,1088,1088,1088,0
|
|
20241022,105400,71236652,1088,1088,1088,1088,1
|
|
20241022,105300,71235564,1085,1085,1085,1085,0
|
|
20241022,105200,71235564,1085,1085,1085,1085,1
|
|
20241022,105100,71234479,1085,1085,1088,1085,8
|
|
20241022,105000,71225796,1088,1085,1088,1085,111
|
|
20241022,104900,71105340,1085,1085,1085,1085,5
|
|
20241022,104800,71099915,1085,1087,1087,1085,196
|
|
20241022,104700,70886869,1087,1087,1087,1087,56
|
|
20241022,104600,70825997,1083,1083,1083,1083,0
|
|
20241022,104500,70825997,1083,1083,1083,1083,160
|
|
20241022,104400,70652717,1089,1089,1089,1089,0
|
|
20241022,104300,70652717,1089,1089,1089,1089,0
|
|
20241022,104200,70652717,1089,1089,1089,1089,0
|
|
20241022,104100,70652717,1089,1089,1089,1089,0
|
|
20241022,104000,70652717,1089,1089,1089,1089,0
|
|
20241022,103900,70652717,1089,1088,1089,1088,2
|
|
20241022,103800,70650540,1083,1083,1083,1083,408
|
|
20241022,103700,70208676,1089,1089,1089,1089,0
|
|
20241022,103600,70208676,1089,1083,1089,1083,2
|
|
20241022,103500,70206504,1089,1089,1089,1089,1
|
|
20241022,103400,70205415,1083,1083,1083,1083,0
|
|
20241022,103300,70205415,1083,1083,1083,1083,0
|
|
20241022,103200,70205415,1083,1083,1083,1083,0
|
|
20241022,103100,70205415,1083,1083,1083,1083,0
|
|
20241022,103000,70205415,1083,1083,1083,1083,0
|
|
20241022,102900,70205415,1083,1083,1083,1083,0
|
|
20241022,102800,70205415,1083,1083,1083,1083,1303
|
|
20241022,102700,68794266,1083,1083,1083,1083,7
|
|
20241022,102600,68786685,1082,1082,1082,1082,0
|
|
20241022,102500,68786685,1082,1082,1082,1082,1
|
|
20241022,102400,68785603,1091,1091,1091,1091,0
|
|
20241022,102300,68785603,1091,1091,1091,1091,1
|
|
20241022,102200,68784512,1080,1080,1080,1080,0
|
|
20241022,102100,68784512,1080,1080,1080,1080,217
|
|
20241022,102000,68550152,1092,1092,1092,1092,0
|
|
20241022,101900,68550152,1092,1092,1092,1092,0
|
|
20241022,101800,68550152,1092,1092,1092,1092,0
|
|
20241022,101700,68550152,1092,1087,1092,1087,1193
|
|
20241022,101600,67252326,1087,1087,1087,1087,1
|
|
20241022,101500,67251239,1087,1087,1087,1087,0
|
|
20241022,101400,67251239,1087,1087,1087,1087,13
|
|
20241022,101300,67237108,1080,1083,1083,1080,10000
|
|
20241022,101200,56426388,1088,1088,1088,1088,0
|
|
20241022,101100,56426388,1088,1088,1088,1088,0
|
|
20241022,101000,56426388,1088,1088,1088,1088,3000
|
|
20241022,100900,53162388,1092,1092,1092,1092,1
|
|
20241022,100800,53161296,1092,1092,1092,1092,0
|
|
20241022,100700,53161296,1092,1092,1092,1092,0
|
|
20241022,100600,53161296,1092,1091,1092,1091,9
|
|
20241022,100500,53151473,1083,1083,1083,1083,0
|
|
20241022,100400,53151473,1083,1084,1084,1083,50
|
|
20241022,100300,53097322,1091,1091,1091,1091,0
|
|
20241022,100200,53097322,1091,1091,1091,1091,5
|
|
20241022,100100,53091867,1088,1088,1088,1088,0
|
|
20241022,100000,53091867,1088,1088,1088,1088,1813
|
|
20241022,095900,51119323,1090,1090,1090,1090,1
|
|
20241022,095800,51118233,1081,1081,1081,1081,10
|
|
20241022,095700,51107423,1093,1093,1093,1093,0
|
|
20241022,095600,51107423,1093,1093,1093,1093,0
|
|
20241022,095500,51107423,1093,1093,1093,1093,0
|
|
20241022,095400,51107423,1093,1080,1093,1078,157
|
|
20241022,095300,50937495,1078,1084,1084,1078,2221
|
|
20241022,095200,48535507,1088,1088,1088,1088,0
|
|
20241022,095100,48535507,1088,1087,1088,1087,1559
|
|
20241022,095000,46840873,1084,1084,1084,1084,0
|
|
20241022,094900,46840873,1084,1084,1084,1084,0
|
|
20241022,094800,46840873,1084,1084,1084,1084,55
|
|
20241022,094700,46781253,1089,1089,1089,1089,0
|
|
20241022,094600,46781253,1089,1089,1089,1089,0
|
|
20241022,094500,46781253,1089,1089,1089,1089,0
|
|
20241022,094400,46781253,1089,1089,1089,1089,0
|
|
20241022,094300,46781253,1089,1089,1089,1089,0
|
|
20241022,094200,46781253,1089,1089,1089,1089,1
|
|
20241022,094100,46780164,1091,1093,1093,1084,9982
|
|
20241022,094000,35957098,1093,1092,1093,1092,4
|
|
20241022,093900,35952727,1093,1093,1093,1093,0
|
|
20241022,093800,35952727,1093,1093,1093,1093,1
|
|
20241022,093700,35951634,1085,1085,1085,1085,0
|
|
20241022,093600,35951634,1085,1085,1085,1085,3447
|
|
20241022,093500,32211639,1085,1085,1085,1085,84
|
|
20241022,093400,32120499,1085,1085,1085,1085,4
|
|
20241022,093300,32116159,1085,1085,1085,1085,3
|
|
20241022,093200,32112904,1084,1084,1084,1084,0
|
|
20241022,093100,32112904,1084,1084,1084,1084,0
|
|
20241022,093000,32112904,1084,1088,1088,1084,6504
|
|
20241022,092900,25049581,1085,1085,1085,1085,0
|
|
20241022,092800,25049581,1085,1085,1085,1085,0
|
|
20241022,092700,25049581,1085,1085,1085,1085,0
|
|
20241022,092600,25049581,1085,1085,1085,1085,2
|
|
20241022,092500,25047411,1085,1085,1085,1085,0
|
|
20241022,092400,25047411,1085,1087,1087,1085,1556
|
|
20241022,092300,23358045,1095,1095,1095,1095,0
|
|
20241022,092200,23358045,1095,1095,1095,1095,0
|
|
20241022,092100,23358045,1095,1095,1095,1095,0
|
|
20241022,092000,23358045,1095,1095,1095,1095,310
|
|
20241022,091900,23018595,1095,1095,1095,1095,0
|
|
20241022,091800,23018595,1095,1095,1096,1095,9163
|
|
20241022,091700,12976123,1095,1095,1095,1095,2
|
|
20241022,091600,12973933,1098,1098,1098,1098,0
|
|
20241022,091500,12973933,1098,1098,1098,1098,0
|
|
20241022,091400,12973933,1098,1098,1098,1098,0
|
|
20241022,091300,12973933,1098,1098,1098,1098,0
|
|
20241022,091200,12973933,1098,1098,1098,1098,0
|
|
20241022,091100,12973933,1098,1088,1098,1088,4818
|
|
20241022,091000,7731929,1088,1088,1088,1088,2000
|
|
20241022,090900,5555929,1085,1090,1090,1085,1345
|
|
20241022,090800,4092430,1090,1090,1090,1090,45
|
|
20241022,090700,4043380,1100,1100,1100,1100,0
|
|
20241022,090600,4043380,1100,1090,1100,1090,75
|
|
20241022,090500,3961145,1095,1095,1095,1095,11
|
|
20241022,090400,3949100,1095,1095,1095,1095,0
|
|
20241022,090300,3949100,1095,1095,1095,1095,0
|
|
20241022,090200,3949100,1095,1095,1095,1095,0
|
|
20241022,090100,3949100,1095,1098,1098,1095,2035
|
|
20241022,090000,1719643,1115,1096,1115,1096,1569
|