602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185900,136793678,1079,1079,1079,1079,5741
|
|
20241024,185800,136793678,1079,1079,1079,1079,0
|
|
20241024,185700,136793678,1079,1079,1079,1079,0
|
|
20241024,185600,136793678,1079,1079,1079,1079,0
|
|
20241024,185500,136793678,1079,1079,1079,1079,0
|
|
20241024,185400,136793678,1079,1079,1079,1079,0
|
|
20241024,185300,136793678,1079,1079,1079,1079,0
|
|
20241024,185200,136793678,1079,1079,1079,1079,0
|
|
20241024,185100,136793678,1079,1079,1079,1079,0
|
|
20241024,185000,136793678,1079,1079,1079,1079,0
|
|
20241024,184900,136793678,1079,1079,1079,1079,0
|
|
20241024,184800,136793678,1079,1079,1079,1079,0
|
|
20241024,184700,136793678,1079,1079,1079,1079,0
|
|
20241024,184600,136793678,1079,1079,1079,1079,0
|
|
20241024,184500,136793678,1079,1079,1079,1079,0
|
|
20241024,184400,136793678,1079,1079,1079,1079,0
|
|
20241024,184300,136793678,1079,1079,1079,1079,0
|
|
20241024,184200,136793678,1079,1079,1079,1079,0
|
|
20241024,184100,136793678,1079,1079,1079,1079,0
|
|
20241024,184000,136793678,1079,1079,1079,1079,0
|
|
20241024,183900,136793678,1079,1079,1079,1079,0
|
|
20241024,183800,136793678,1079,1079,1079,1079,0
|
|
20241024,183700,136793678,1079,1079,1079,1079,0
|
|
20241024,183600,136793678,1079,1079,1079,1079,0
|
|
20241024,183500,136793678,1079,1079,1079,1079,0
|
|
20241024,183400,136793678,1079,1079,1079,1079,0
|
|
20241024,183300,136793678,1079,1079,1079,1079,0
|
|
20241024,183200,136793678,1079,1079,1079,1079,0
|
|
20241024,183100,136793678,1079,1079,1079,1079,0
|
|
20241024,183000,136793678,1079,1079,1079,1079,0
|
|
20241024,182900,136793678,1079,1079,1079,1079,5741
|
|
20241024,182800,136793678,1079,1079,1079,1079,0
|
|
20241024,182700,136793678,1079,1079,1079,1079,0
|
|
20241024,182600,136793678,1079,1079,1079,1079,0
|
|
20241024,182500,136793678,1079,1079,1079,1079,0
|
|
20241024,182400,136793678,1079,1079,1079,1079,0
|
|
20241024,182300,136793678,1079,1079,1079,1079,0
|
|
20241024,182200,136793678,1079,1079,1079,1079,0
|
|
20241024,182100,136793678,1079,1079,1079,1079,0
|
|
20241024,182000,136793678,1079,1079,1079,1079,0
|
|
20241024,181900,136793678,1079,1079,1079,1079,0
|
|
20241024,181800,136793678,1079,1079,1079,1079,0
|
|
20241024,181700,136793678,1079,1079,1079,1079,0
|
|
20241024,181600,136793678,1079,1079,1079,1079,0
|
|
20241024,181500,136793678,1079,1079,1079,1079,0
|
|
20241024,181400,136793678,1079,1079,1079,1079,0
|
|
20241024,181300,136793678,1079,1079,1079,1079,0
|
|
20241024,181200,136793678,1079,1079,1079,1079,0
|
|
20241024,181100,136793678,1079,1079,1079,1079,0
|
|
20241024,181000,136793678,1079,1079,1079,1079,0
|
|
20241024,180900,136793678,1079,1079,1079,1079,0
|
|
20241024,180800,136793678,1079,1079,1079,1079,0
|
|
20241024,180700,136793678,1079,1079,1079,1079,0
|
|
20241024,180600,136793678,1079,1079,1079,1079,0
|
|
20241024,180500,136793678,1079,1079,1079,1079,0
|
|
20241024,180400,136793678,1079,1079,1079,1079,0
|
|
20241024,180300,136793678,1079,1079,1079,1079,0
|
|
20241024,180200,136793678,1079,1079,1079,1079,0
|
|
20241024,180100,136793678,1079,1079,1079,1079,0
|
|
20241024,180000,136793678,1079,1079,1079,1079,0
|
|
20241024,175900,136793678,1079,1079,1079,1079,5741
|
|
20241024,175800,136793678,1079,1079,1079,1079,0
|
|
20241024,175700,136793678,1079,1079,1079,1079,0
|
|
20241024,175600,136793678,1079,1079,1079,1079,0
|
|
20241024,175500,136793678,1079,1079,1079,1079,0
|
|
20241024,175400,136793678,1079,1079,1079,1079,0
|
|
20241024,175300,136793678,1079,1079,1079,1079,0
|
|
20241024,175200,136793678,1079,1079,1079,1079,0
|
|
20241024,175100,136793678,1079,1079,1079,1079,0
|
|
20241024,175000,136793678,1079,1079,1079,1079,0
|
|
20241024,174900,136793678,1079,1079,1079,1079,0
|
|
20241024,174800,136793678,1079,1079,1079,1079,0
|
|
20241024,174700,136793678,1079,1079,1079,1079,0
|
|
20241024,174600,136793678,1079,1079,1079,1079,0
|
|
20241024,174500,136793678,1079,1079,1079,1079,0
|
|
20241024,174400,136793678,1079,1079,1079,1079,0
|
|
20241024,174300,136793678,1079,1079,1079,1079,0
|
|
20241024,174200,136793678,1079,1079,1079,1079,0
|
|
20241024,174100,136793678,1079,1079,1079,1079,0
|
|
20241024,174000,136793678,1079,1079,1079,1079,0
|
|
20241024,173900,136793678,1079,1079,1079,1079,0
|
|
20241024,173800,136793678,1079,1079,1079,1079,0
|
|
20241024,173700,136793678,1079,1079,1079,1079,0
|
|
20241024,173600,136793678,1079,1079,1079,1079,0
|
|
20241024,173500,136793678,1079,1079,1079,1079,0
|
|
20241024,173400,136793678,1079,1079,1079,1079,0
|
|
20241024,173300,136793678,1079,1079,1079,1079,0
|
|
20241024,173200,136793678,1079,1079,1079,1079,0
|
|
20241024,173100,136793678,1079,1079,1079,1079,0
|
|
20241024,173000,136793678,1079,1079,1079,1079,0
|
|
20241024,172900,136793678,1079,1079,1079,1079,5741
|
|
20241024,172800,136793678,1079,1079,1079,1079,0
|
|
20241024,172700,136793678,1079,1079,1079,1079,0
|
|
20241024,172600,136793678,1079,1079,1079,1079,0
|
|
20241024,172500,136793678,1079,1079,1079,1079,0
|
|
20241024,172400,136793678,1079,1079,1079,1079,0
|
|
20241024,172300,136793678,1079,1079,1079,1079,0
|
|
20241024,172200,136793678,1079,1079,1079,1079,0
|
|
20241024,172100,136793678,1079,1079,1079,1079,0
|
|
20241024,172000,136793678,1079,1079,1079,1079,0
|
|
20241024,171900,136793678,1079,1079,1079,1079,0
|
|
20241024,171800,136793678,1079,1079,1079,1079,0
|
|
20241024,171700,136793678,1079,1079,1079,1079,0
|
|
20241024,171600,136793678,1079,1079,1079,1079,0
|
|
20241024,171500,136793678,1079,1079,1079,1079,0
|
|
20241024,171400,136793678,1079,1079,1079,1079,0
|
|
20241024,171300,136793678,1079,1079,1079,1079,0
|
|
20241024,171200,136793678,1079,1079,1079,1079,0
|
|
20241024,171100,136793678,1079,1079,1079,1079,0
|
|
20241024,171000,136793678,1079,1079,1079,1079,0
|
|
20241024,170900,136793678,1079,1079,1079,1079,0
|
|
20241024,170800,136793678,1079,1079,1079,1079,0
|
|
20241024,170700,136793678,1079,1079,1079,1079,0
|
|
20241024,170600,136793678,1079,1079,1079,1079,0
|
|
20241024,170500,136793678,1079,1079,1079,1079,0
|
|
20241024,170400,136793678,1079,1079,1079,1079,0
|
|
20241024,170300,136793678,1079,1079,1079,1079,0
|
|
20241024,170200,136793678,1079,1079,1079,1079,0
|
|
20241024,170100,136793678,1079,1079,1079,1079,0
|
|
20241024,170000,136793678,1079,1079,1079,1079,0
|
|
20241024,165900,136793678,1079,1079,1079,1079,5741
|
|
20241024,165800,136793678,1079,1079,1079,1079,0
|
|
20241024,165700,136793678,1079,1079,1079,1079,0
|
|
20241024,165600,136793678,1079,1079,1079,1079,0
|
|
20241024,165500,136793678,1079,1079,1079,1079,0
|
|
20241024,165400,136793678,1079,1079,1079,1079,0
|
|
20241024,165300,136793678,1079,1079,1079,1079,0
|
|
20241024,165200,136793678,1079,1079,1079,1079,0
|
|
20241024,165100,136793678,1079,1079,1079,1079,0
|
|
20241024,165000,136793678,1079,1079,1079,1079,0
|
|
20241024,164900,136793678,1079,1079,1079,1079,0
|
|
20241024,164800,136793678,1079,1079,1079,1079,0
|
|
20241024,164700,136793678,1079,1079,1079,1079,0
|
|
20241024,164600,136793678,1079,1079,1079,1079,0
|
|
20241024,164500,136793678,1079,1079,1079,1079,0
|
|
20241024,164400,136793678,1079,1079,1079,1079,0
|
|
20241024,164300,136793678,1079,1079,1079,1079,0
|
|
20241024,164200,136793678,1079,1079,1079,1079,0
|
|
20241024,164100,136793678,1079,1079,1079,1079,0
|
|
20241024,164000,136793678,1079,1079,1079,1079,0
|
|
20241024,163900,136793678,1079,1079,1079,1079,0
|
|
20241024,163800,136793678,1079,1079,1079,1079,0
|
|
20241024,163700,136793678,1079,1079,1079,1079,0
|
|
20241024,163600,136793678,1079,1079,1079,1079,0
|
|
20241024,163500,136793678,1079,1079,1079,1079,0
|
|
20241024,163400,136793678,1079,1079,1079,1079,0
|
|
20241024,163300,136793678,1079,1079,1079,1079,0
|
|
20241024,163200,136793678,1079,1079,1079,1079,0
|
|
20241024,163100,136793678,1079,1079,1079,1079,0
|
|
20241024,163000,136793678,1079,1079,1079,1079,0
|
|
20241024,162900,136793678,1079,1079,1079,1079,5741
|
|
20241024,162800,136793678,1079,1079,1079,1079,0
|
|
20241024,162700,136793678,1079,1079,1079,1079,0
|
|
20241024,162600,136793678,1079,1079,1079,1079,0
|
|
20241024,162500,136793678,1079,1079,1079,1079,0
|
|
20241024,162400,136793678,1079,1079,1079,1079,0
|
|
20241024,162300,136793678,1079,1079,1079,1079,0
|
|
20241024,162200,136793678,1079,1079,1079,1079,0
|
|
20241024,162100,136793678,1079,1079,1079,1079,0
|
|
20241024,162000,136793678,1079,1079,1079,1079,0
|
|
20241024,161900,136793678,1079,1079,1079,1079,0
|
|
20241024,161800,136793678,1079,1079,1079,1079,0
|
|
20241024,161700,136793678,1079,1079,1079,1079,0
|
|
20241024,161600,136793678,1079,1079,1079,1079,0
|
|
20241024,161500,136793678,1079,1079,1079,1079,0
|
|
20241024,161400,136793678,1079,1079,1079,1079,0
|
|
20241024,161300,136793678,1079,1079,1079,1079,0
|
|
20241024,161200,136793678,1079,1079,1079,1079,0
|
|
20241024,161100,136793678,1079,1079,1079,1079,0
|
|
20241024,161000,136793678,1079,1079,1079,1079,0
|
|
20241024,160900,136793678,1079,1079,1079,1079,0
|
|
20241024,160800,136793678,1079,1079,1079,1079,0
|
|
20241024,160700,136793678,1079,1079,1079,1079,0
|
|
20241024,160600,136793678,1079,1079,1079,1079,0
|
|
20241024,160500,136793678,1079,1079,1079,1079,0
|
|
20241024,160400,136793678,1079,1079,1079,1079,0
|
|
20241024,160300,136793678,1079,1079,1079,1079,0
|
|
20241024,160200,136793678,1079,1079,1079,1079,0
|
|
20241024,160100,136793678,1079,1079,1079,1079,0
|
|
20241024,160000,136793678,1079,1079,1079,1079,0
|
|
20241024,155900,136793678,1079,1079,1079,1079,5741
|
|
20241024,155800,136793678,1079,1079,1079,1079,0
|
|
20241024,155700,136793678,1079,1079,1079,1079,0
|
|
20241024,155600,136793678,1079,1079,1079,1079,0
|
|
20241024,155500,136793678,1079,1079,1079,1079,0
|
|
20241024,155400,136793678,1079,1079,1079,1079,0
|
|
20241024,155300,136793678,1079,1079,1079,1079,0
|
|
20241024,155200,136793678,1079,1079,1079,1079,0
|
|
20241024,155100,136793678,1079,1079,1079,1079,0
|
|
20241024,155000,136793678,1079,1079,1079,1079,0
|
|
20241024,154900,136793678,1079,1079,1079,1079,0
|
|
20241024,154800,136793678,1079,1079,1079,1079,0
|
|
20241024,154700,136793678,1079,1079,1079,1079,0
|
|
20241024,154600,136793678,1079,1079,1079,1079,0
|
|
20241024,154500,136793678,1079,1079,1079,1079,0
|
|
20241024,154400,136793678,1079,1079,1079,1079,0
|
|
20241024,154300,136793678,1079,1079,1079,1079,0
|
|
20241024,154200,136793678,1079,1079,1079,1079,0
|
|
20241024,154100,136793678,1079,1079,1079,1079,0
|
|
20241024,154000,136793678,1079,1079,1079,1079,0
|
|
20241024,153900,136793678,1079,1079,1079,1079,0
|
|
20241024,153800,136793678,1079,1079,1079,1079,0
|
|
20241024,153700,136793678,1079,1079,1079,1079,0
|
|
20241024,153600,136793678,1079,1079,1079,1079,0
|
|
20241024,153500,136793678,1079,1079,1079,1079,0
|
|
20241024,153400,136793678,1079,1079,1079,1079,0
|
|
20241024,153300,136793678,1079,1079,1079,1079,0
|
|
20241024,153200,136793678,1079,1079,1079,1079,0
|
|
20241024,153100,136793678,1079,1079,1079,1079,0
|
|
20241024,153000,136793678,1079,1079,1079,1079,5741
|
|
20241024,152900,130599139,1086,1086,1086,1086,0
|
|
20241024,152800,130599139,1086,1086,1086,1086,0
|
|
20241024,152700,130599139,1086,1086,1086,1086,0
|
|
20241024,152600,130599139,1086,1086,1086,1086,0
|
|
20241024,152500,130599139,1086,1086,1086,1086,0
|
|
20241024,152400,130599139,1086,1086,1086,1086,0
|
|
20241024,152300,130599139,1086,1086,1086,1086,0
|
|
20241024,152200,130599139,1086,1086,1086,1086,0
|
|
20241024,152100,130599139,1086,1086,1086,1086,0
|
|
20241024,152000,130599139,1086,1086,1086,1086,0
|
|
20241024,151900,130599139,1086,1086,1086,1086,3
|
|
20241024,151800,130595881,1086,1086,1086,1080,202
|
|
20241024,151700,130377709,1082,1085,1086,1080,5330
|
|
20241024,151600,124616023,1091,1091,1091,1091,1
|
|
20241024,151500,124614932,1085,1087,1087,1085,361
|
|
20241024,151400,124222871,1087,1089,1089,1087,316
|
|
20241024,151300,123879052,1092,1092,1092,1092,0
|
|
20241024,151200,123879052,1092,1092,1092,1092,0
|
|
20241024,151100,123879052,1092,1092,1092,1092,0
|
|
20241024,151000,123879052,1092,1090,1092,1090,22
|
|
20241024,150900,123855070,1093,1093,1093,1093,0
|
|
20241024,150800,123855070,1093,1093,1093,1093,200
|
|
20241024,150700,123636470,1093,1093,1093,1093,0
|
|
20241024,150600,123636470,1093,1093,1093,1093,0
|
|
20241024,150500,123636470,1093,1093,1093,1093,0
|
|
20241024,150400,123636470,1093,1093,1093,1093,1
|
|
20241024,150300,123635377,1090,1090,1090,1090,0
|
|
20241024,150200,123635377,1090,1093,1093,1090,1100
|
|
20241024,150100,122436077,1093,1093,1093,1093,0
|
|
20241024,150000,122436077,1093,1093,1093,1093,10
|
|
20241024,145900,122425147,1093,1093,1093,1093,0
|
|
20241024,145800,122425147,1093,1093,1093,1093,0
|
|
20241024,145700,122425147,1093,1093,1093,1093,300
|
|
20241024,145600,122097247,1093,1093,1093,1093,0
|
|
20241024,145500,122097247,1093,1093,1093,1093,0
|
|
20241024,145400,122097247,1093,1093,1093,1093,0
|
|
20241024,145300,122097247,1093,1093,1093,1093,0
|
|
20241024,145200,122097247,1093,1093,1093,1093,0
|
|
20241024,145100,122097247,1093,1093,1093,1093,0
|
|
20241024,145000,122097247,1093,1093,1093,1093,0
|
|
20241024,144900,122097247,1093,1093,1093,1093,0
|
|
20241024,144800,122097247,1093,1093,1093,1093,1
|
|
20241024,144700,122096154,1090,1090,1090,1090,79
|
|
20241024,144600,122010044,1093,1093,1093,1093,1
|
|
20241024,144500,122008951,1090,1090,1090,1090,331
|
|
20241024,144400,121648161,1090,1090,1090,1090,0
|
|
20241024,144300,121648161,1090,1090,1090,1090,1
|
|
20241024,144200,121647071,1090,1090,1090,1090,12
|
|
20241024,144100,121633991,1090,1090,1090,1090,0
|
|
20241024,144000,121633991,1090,1090,1090,1090,0
|
|
20241024,143900,121633991,1090,1090,1090,1090,0
|
|
20241024,143800,121633991,1090,1090,1090,1090,0
|
|
20241024,143700,121633991,1090,1090,1090,1090,0
|
|
20241024,143600,121633991,1090,1090,1090,1090,0
|
|
20241024,143500,121633991,1090,1090,1090,1090,0
|
|
20241024,143400,121633991,1090,1090,1090,1090,0
|
|
20241024,143300,121633991,1090,1090,1090,1090,0
|
|
20241024,143200,121633991,1090,1090,1090,1090,0
|
|
20241024,143100,121633991,1090,1090,1090,1090,0
|
|
20241024,143000,121633991,1090,1091,1091,1090,458
|
|
20241024,142900,121134553,1091,1091,1091,1091,0
|
|
20241024,142800,121134553,1091,1092,1092,1091,2000
|
|
20241024,142700,118951989,1093,1093,1093,1093,1
|
|
20241024,142600,118950896,1093,1093,1093,1093,30
|
|
20241024,142500,118918106,1094,1094,1094,1094,0
|
|
20241024,142400,118918106,1094,1094,1094,1094,0
|
|
20241024,142300,118918106,1094,1094,1094,1094,0
|
|
20241024,142200,118918106,1094,1094,1094,1094,0
|
|
20241024,142100,118918106,1094,1094,1094,1094,0
|
|
20241024,142000,118918106,1094,1094,1094,1094,0
|
|
20241024,141900,118918106,1094,1094,1094,1094,0
|
|
20241024,141800,118918106,1094,1095,1095,1094,1623
|
|
20241024,141700,117142223,1095,1095,1095,1095,0
|
|
20241024,141600,117142223,1095,1095,1095,1095,0
|
|
20241024,141500,117142223,1095,1095,1095,1095,0
|
|
20241024,141400,117142223,1095,1095,1095,1095,0
|
|
20241024,141300,117142223,1095,1095,1095,1095,0
|
|
20241024,141200,117142223,1095,1095,1095,1095,0
|
|
20241024,141100,117142223,1095,1095,1095,1095,0
|
|
20241024,141000,117142223,1095,1095,1095,1095,0
|
|
20241024,140900,117142223,1095,1095,1095,1095,20
|
|
20241024,140800,117120323,1099,1099,1099,1099,0
|
|
20241024,140700,117120323,1099,1099,1099,1099,0
|
|
20241024,140600,117120323,1099,1099,1099,1099,0
|
|
20241024,140500,117120323,1099,1099,1099,1099,0
|
|
20241024,140400,117120323,1099,1099,1099,1099,0
|
|
20241024,140300,117120323,1099,1099,1099,1099,0
|
|
20241024,140200,117120323,1099,1099,1099,1099,0
|
|
20241024,140100,117120323,1099,1099,1099,1099,0
|
|
20241024,140000,117120323,1099,1099,1099,1099,0
|
|
20241024,135900,117120323,1099,1099,1099,1099,0
|
|
20241024,135800,117120323,1099,1099,1099,1099,0
|
|
20241024,135700,117120323,1099,1099,1099,1099,0
|
|
20241024,135600,117120323,1099,1099,1099,1099,0
|
|
20241024,135500,117120323,1099,1099,1099,1099,0
|
|
20241024,135400,117120323,1099,1099,1099,1099,0
|
|
20241024,135300,117120323,1099,1099,1099,1099,0
|
|
20241024,135200,117120323,1099,1099,1099,1099,0
|
|
20241024,135100,117120323,1099,1099,1099,1099,0
|
|
20241024,135000,117120323,1099,1099,1099,1099,0
|
|
20241024,134900,117120323,1099,1099,1099,1099,0
|
|
20241024,134800,117120323,1099,1099,1099,1099,0
|
|
20241024,134700,117120323,1099,1099,1099,1099,0
|
|
20241024,134600,117120323,1099,1099,1099,1099,0
|
|
20241024,134500,117120323,1099,1099,1099,1099,0
|
|
20241024,134400,117120323,1099,1099,1099,1099,0
|
|
20241024,134300,117120323,1099,1099,1099,1099,0
|
|
20241024,134200,117120323,1099,1099,1099,1099,7
|
|
20241024,134100,117112630,1102,1102,1102,1102,0
|
|
20241024,134000,117112630,1102,1102,1102,1102,0
|
|
20241024,133900,117112630,1102,1102,1102,1102,0
|
|
20241024,133800,117112630,1102,1102,1102,1102,0
|
|
20241024,133700,117112630,1102,1102,1102,1102,0
|
|
20241024,133600,117112630,1102,1102,1102,1102,0
|
|
20241024,133500,117112630,1102,1102,1102,1102,0
|
|
20241024,133400,117112630,1102,1102,1102,1102,2
|
|
20241024,133300,117110426,1094,1094,1094,1094,0
|
|
20241024,133200,117110426,1094,1094,1094,1094,0
|
|
20241024,133100,117110426,1094,1094,1094,1094,0
|
|
20241024,133000,117110426,1094,1097,1097,1094,7000
|
|
20241024,132900,109447926,1098,1098,1098,1098,0
|
|
20241024,132800,109447926,1098,1098,1098,1098,27
|
|
20241024,132700,109418280,1105,1105,1105,1105,0
|
|
20241024,132600,109418280,1105,1105,1105,1105,0
|
|
20241024,132500,109418280,1105,1098,1105,1098,7001
|
|
20241024,132400,101731175,1098,1100,1100,1098,5513
|
|
20241024,132300,95677805,1105,1105,1105,1105,0
|
|
20241024,132200,95677805,1105,1105,1105,1105,0
|
|
20241024,132100,95677805,1105,1105,1105,1105,23
|
|
20241024,132000,95652390,1100,1100,1100,1100,134
|
|
20241024,131900,95504990,1109,1109,1109,1109,0
|
|
20241024,131800,95504990,1109,1099,1109,1099,5531
|
|
20241024,131700,89388042,1100,1098,1100,1098,1600
|
|
20241024,131600,87628573,1100,1100,1100,1100,0
|
|
20241024,131500,87628573,1100,1100,1100,1100,0
|
|
20241024,131400,87628573,1100,1094,1100,1094,343
|
|
20241024,131300,87253271,1100,1100,1100,1100,0
|
|
20241024,131200,87253271,1100,1100,1100,1100,0
|
|
20241024,131100,87253271,1100,1100,1100,1100,0
|
|
20241024,131000,87253271,1100,1100,1100,1100,0
|
|
20241024,130900,87253271,1100,1100,1100,1100,109
|
|
20241024,130800,87133371,1100,1100,1100,1100,0
|
|
20241024,130700,87133371,1100,1100,1100,1100,0
|
|
20241024,130600,87133371,1100,1100,1100,1100,10
|
|
20241024,130500,87122371,1100,1100,1100,1100,0
|
|
20241024,130400,87122371,1100,1100,1100,1100,0
|
|
20241024,130300,87122371,1100,1100,1100,1100,0
|
|
20241024,130200,87122371,1100,1095,1100,1095,5011
|
|
20241024,130100,81635271,1095,1095,1095,1095,84
|
|
20241024,130000,81543291,1100,1100,1100,1100,0
|
|
20241024,125900,81543291,1100,1100,1100,1100,0
|
|
20241024,125800,81543291,1100,1100,1100,1100,0
|
|
20241024,125700,81543291,1100,1100,1100,1100,0
|
|
20241024,125600,81543291,1100,1100,1100,1100,47
|
|
20241024,125500,81491591,1100,1100,1100,1100,0
|
|
20241024,125400,81491591,1100,1100,1100,1100,1
|
|
20241024,125300,81490491,1100,1101,1101,1100,40
|
|
20241024,125200,81446481,1101,1101,1101,1101,0
|
|
20241024,125100,81446481,1101,1101,1101,1101,100
|
|
20241024,125000,81336381,1101,1101,1101,1101,0
|
|
20241024,124900,81336381,1101,1101,1101,1101,0
|
|
20241024,124800,81336381,1101,1100,1101,1100,2431
|
|
20241024,124700,78662266,1100,1100,1100,1100,0
|
|
20241024,124600,78662266,1100,1100,1100,1100,0
|
|
20241024,124500,78662266,1100,1100,1100,1100,100
|
|
20241024,124400,78552266,1101,1101,1101,1101,0
|
|
20241024,124300,78552266,1101,1101,1101,1101,0
|
|
20241024,124200,78552266,1101,1095,1101,1095,46
|
|
20241024,124100,78501626,1101,1100,1101,1100,81
|
|
20241024,124000,78412476,1101,1102,1102,1101,130
|
|
20241024,123900,78269316,1102,1099,1102,1099,931
|
|
20241024,123800,77245348,1100,1100,1100,1100,0
|
|
20241024,123700,77245348,1100,1098,1100,1098,9
|
|
20241024,123600,77235454,1101,1101,1101,1101,0
|
|
20241024,123500,77235454,1101,1101,1101,1101,0
|
|
20241024,123400,77235454,1101,1101,1101,1101,0
|
|
20241024,123300,77235454,1101,1101,1101,1101,0
|
|
20241024,123200,77235454,1101,1101,1101,1101,0
|
|
20241024,123100,77235454,1101,1101,1101,1101,0
|
|
20241024,123000,77235454,1101,1101,1101,1101,3
|
|
20241024,122900,77232151,1094,1095,1095,1094,6
|
|
20241024,122800,77225586,1103,1103,1103,1103,0
|
|
20241024,122700,77225586,1103,1103,1103,1103,0
|
|
20241024,122600,77225586,1103,1103,1103,1103,0
|
|
20241024,122500,77225586,1103,1103,1103,1103,0
|
|
20241024,122400,77225586,1103,1103,1103,1103,0
|
|
20241024,122300,77225586,1103,1103,1103,1103,0
|
|
20241024,122200,77225586,1103,1103,1103,1103,0
|
|
20241024,122100,77225586,1103,1103,1103,1103,0
|
|
20241024,122000,77225586,1103,1101,1103,1101,7
|
|
20241024,121900,77217872,1094,1100,1100,1093,102
|
|
20241024,121800,77105685,1103,1101,1103,1101,500
|
|
20241024,121700,76554443,1101,1101,1101,1101,0
|
|
20241024,121600,76554443,1101,1100,1101,1100,628
|
|
20241024,121500,75863639,1100,1100,1100,1100,2000
|
|
20241024,121400,73663639,1100,1095,1100,1095,7499
|
|
20241024,121300,65431595,1095,1084,1095,1084,19000
|
|
20241024,121200,44669576,1080,1080,1080,1080,0
|
|
20241024,121100,44669576,1080,1080,1080,1080,0
|
|
20241024,121000,44669576,1080,1080,1080,1080,1243
|
|
20241024,120900,43327136,1080,1080,1080,1080,923
|
|
20241024,120800,42330296,1084,1084,1084,1084,1
|
|
20241024,120700,42329212,1080,1080,1080,1080,0
|
|
20241024,120600,42329212,1080,1080,1080,1080,0
|
|
20241024,120500,42329212,1080,1080,1080,1080,0
|
|
20241024,120400,42329212,1080,1080,1080,1080,0
|
|
20241024,120300,42329212,1080,1080,1080,1080,0
|
|
20241024,120200,42329212,1080,1080,1080,1080,0
|
|
20241024,120100,42329212,1080,1080,1080,1080,0
|
|
20241024,120000,42329212,1080,1080,1080,1080,127
|
|
20241024,115900,42192052,1084,1084,1084,1084,0
|
|
20241024,115800,42192052,1084,1084,1084,1084,0
|
|
20241024,115700,42192052,1084,1084,1084,1084,0
|
|
20241024,115600,42192052,1084,1084,1084,1084,10
|
|
20241024,115500,42181212,1078,1080,1080,1078,5000
|
|
20241024,115400,36790582,1086,1086,1086,1086,0
|
|
20241024,115300,36790582,1086,1086,1086,1086,0
|
|
20241024,115200,36790582,1086,1086,1086,1086,0
|
|
20241024,115100,36790582,1086,1086,1086,1086,0
|
|
20241024,115000,36790582,1086,1086,1086,1086,0
|
|
20241024,114900,36790582,1086,1086,1086,1086,0
|
|
20241024,114800,36790582,1086,1086,1086,1086,1
|
|
20241024,114700,36789496,1079,1079,1079,1079,0
|
|
20241024,114600,36789496,1079,1080,1080,1079,2000
|
|
20241024,114500,34631115,1089,1089,1089,1089,0
|
|
20241024,114400,34631115,1089,1089,1089,1089,0
|
|
20241024,114300,34631115,1089,1089,1089,1089,0
|
|
20241024,114200,34631115,1089,1089,1089,1089,1
|
|
20241024,114100,34630026,1080,1080,1080,1080,0
|
|
20241024,114000,34630026,1080,1080,1080,1080,0
|
|
20241024,113900,34630026,1080,1080,1080,1080,0
|
|
20241024,113800,34630026,1080,1080,1080,1080,0
|
|
20241024,113700,34630026,1080,1081,1081,1080,2123
|
|
20241024,113600,32335824,1092,1092,1092,1092,0
|
|
20241024,113500,32335824,1092,1092,1092,1092,0
|
|
20241024,113400,32335824,1092,1092,1092,1092,0
|
|
20241024,113300,32335824,1092,1092,1092,1092,0
|
|
20241024,113200,32335824,1092,1081,1092,1081,32
|
|
20241024,113100,32301221,1081,1081,1081,1081,101
|
|
20241024,113000,32192040,1093,1093,1093,1093,0
|
|
20241024,112900,32192040,1093,1093,1093,1093,0
|
|
20241024,112800,32192040,1093,1093,1093,1093,0
|
|
20241024,112700,32192040,1093,1093,1093,1093,0
|
|
20241024,112600,32192040,1093,1093,1093,1093,0
|
|
20241024,112500,32192040,1093,1093,1093,1093,0
|
|
20241024,112400,32192040,1093,1093,1093,1093,0
|
|
20241024,112300,32192040,1093,1093,1093,1093,717
|
|
20241024,112200,31408359,1090,1090,1090,1090,300
|
|
20241024,112100,31081359,1090,1090,1090,1090,0
|
|
20241024,112000,31081359,1090,1090,1090,1090,3869
|
|
20241024,111900,26864149,1090,1090,1090,1090,0
|
|
20241024,111800,26864149,1090,1090,1090,1090,0
|
|
20241024,111700,26864149,1090,1090,1090,1090,0
|
|
20241024,111600,26864149,1090,1090,1090,1090,0
|
|
20241024,111500,26864149,1090,1090,1090,1090,0
|
|
20241024,111400,26864149,1090,1090,1090,1090,0
|
|
20241024,111300,26864149,1090,1090,1090,1090,2
|
|
20241024,111200,26861969,1080,1080,1080,1080,0
|
|
20241024,111100,26861969,1080,1080,1080,1080,0
|
|
20241024,111000,26861969,1080,1080,1080,1080,0
|
|
20241024,110900,26861969,1080,1080,1080,1080,0
|
|
20241024,110800,26861969,1080,1080,1080,1080,0
|
|
20241024,110700,26861969,1080,1080,1080,1080,0
|
|
20241024,110600,26861969,1080,1080,1080,1080,2
|
|
20241024,110500,26859809,1090,1090,1090,1090,0
|
|
20241024,110400,26859809,1090,1090,1090,1090,0
|
|
20241024,110300,26859809,1090,1090,1090,1090,0
|
|
20241024,110200,26859809,1090,1085,1090,1085,8000
|
|
20241024,110100,18142213,1078,1078,1078,1078,0
|
|
20241024,110000,18142213,1078,1078,1078,1078,0
|
|
20241024,105900,18142213,1078,1078,1078,1078,0
|
|
20241024,105800,18142213,1078,1078,1078,1078,0
|
|
20241024,105700,18142213,1078,1078,1078,1078,0
|
|
20241024,105600,18142213,1078,1078,1078,1078,0
|
|
20241024,105500,18142213,1078,1078,1078,1078,0
|
|
20241024,105400,18142213,1078,1078,1078,1078,0
|
|
20241024,105300,18142213,1078,1078,1078,1078,0
|
|
20241024,105200,18142213,1078,1078,1078,1078,0
|
|
20241024,105100,18142213,1078,1078,1078,1078,0
|
|
20241024,105000,18142213,1078,1078,1078,1078,0
|
|
20241024,104900,18142213,1078,1078,1078,1078,0
|
|
20241024,104800,18142213,1078,1079,1079,1078,1753
|
|
20241024,104700,16250888,1090,1090,1090,1090,0
|
|
20241024,104600,16250888,1090,1090,1090,1090,0
|
|
20241024,104500,16250888,1090,1090,1090,1090,0
|
|
20241024,104400,16250888,1090,1090,1090,1090,0
|
|
20241024,104300,16250888,1090,1090,1090,1090,0
|
|
20241024,104200,16250888,1090,1090,1090,1090,0
|
|
20241024,104100,16250888,1090,1090,1090,1090,0
|
|
20241024,104000,16250888,1090,1090,1090,1090,0
|
|
20241024,103900,16250888,1090,1090,1090,1090,0
|
|
20241024,103800,16250888,1090,1090,1090,1090,0
|
|
20241024,103700,16250888,1090,1090,1090,1090,0
|
|
20241024,103600,16250888,1090,1090,1090,1090,0
|
|
20241024,103500,16250888,1090,1090,1090,1090,20
|
|
20241024,103400,16229088,1090,1090,1090,1090,0
|
|
20241024,103300,16229088,1090,1090,1090,1090,0
|
|
20241024,103200,16229088,1090,1090,1090,1090,0
|
|
20241024,103100,16229088,1090,1090,1090,1090,55
|
|
20241024,103000,16169138,1090,1090,1090,1090,0
|
|
20241024,102900,16169138,1090,1090,1090,1090,1
|
|
20241024,102800,16168048,1078,1078,1078,1078,0
|
|
20241024,102700,16168048,1078,1078,1078,1078,1547
|
|
20241024,102600,14500382,1078,1078,1078,1078,0
|
|
20241024,102500,14500382,1078,1080,1080,1078,1000
|
|
20241024,102400,13421237,1090,1090,1090,1090,0
|
|
20241024,102300,13421237,1090,1090,1090,1090,0
|
|
20241024,102200,13421237,1090,1089,1090,1089,30
|
|
20241024,102100,13388538,1080,1080,1080,1080,0
|
|
20241024,102000,13388538,1080,1080,1080,1080,0
|
|
20241024,101900,13388538,1080,1080,1080,1080,0
|
|
20241024,101800,13388538,1080,1081,1081,1080,32
|
|
20241024,101700,13353975,1081,1081,1081,1081,22
|
|
20241024,101600,13330193,1090,1090,1090,1090,0
|
|
20241024,101500,13330193,1090,1090,1090,1090,0
|
|
20241024,101400,13330193,1090,1090,1090,1090,5
|
|
20241024,101300,13324743,1081,1081,1081,1081,100
|
|
20241024,101200,13216643,1088,1088,1088,1088,30
|
|
20241024,101100,13184003,1088,1088,1088,1088,0
|
|
20241024,101000,13184003,1088,1088,1088,1088,0
|
|
20241024,100900,13184003,1088,1088,1088,1088,0
|
|
20241024,100800,13184003,1088,1088,1088,1088,0
|
|
20241024,100700,13184003,1088,1088,1088,1088,0
|
|
20241024,100600,13184003,1088,1088,1088,1088,1
|
|
20241024,100500,13182915,1081,1081,1081,1081,0
|
|
20241024,100400,13182915,1081,1081,1081,1081,0
|
|
20241024,100300,13182915,1081,1081,1081,1081,0
|
|
20241024,100200,13182915,1081,1081,1081,1081,0
|
|
20241024,100100,13182915,1081,1081,1081,1081,16
|
|
20241024,100000,13165619,1088,1088,1088,1088,0
|
|
20241024,095900,13165619,1088,1088,1088,1088,0
|
|
20241024,095800,13165619,1088,1088,1088,1088,0
|
|
20241024,095700,13165619,1088,1088,1088,1088,0
|
|
20241024,095600,13165619,1088,1088,1088,1088,0
|
|
20241024,095500,13165619,1088,1088,1088,1088,0
|
|
20241024,095400,13165619,1088,1081,1088,1081,126
|
|
20241024,095300,13029406,1080,1080,1080,1080,0
|
|
20241024,095200,13029406,1080,1080,1080,1080,0
|
|
20241024,095100,13029406,1080,1080,1080,1080,25
|
|
20241024,095000,13002406,1081,1081,1081,1081,0
|
|
20241024,094900,13002406,1081,1081,1081,1081,0
|
|
20241024,094800,13002406,1081,1081,1081,1081,37
|
|
20241024,094700,12962409,1081,1081,1081,1081,0
|
|
20241024,094600,12962409,1081,1081,1081,1081,20
|
|
20241024,094500,12940789,1081,1080,1081,1080,51
|
|
20241024,094400,12885705,1080,1080,1080,1080,0
|
|
20241024,094300,12885705,1080,1080,1080,1080,4
|
|
20241024,094200,12881385,1080,1079,1080,1079,85
|
|
20241024,094100,12789629,1079,1079,1079,1079,18
|
|
20241024,094000,12770207,1079,1079,1079,1079,4
|
|
20241024,093900,12765891,1079,1079,1079,1079,3
|
|
20241024,093800,12762654,1080,1080,1080,1080,0
|
|
20241024,093700,12762654,1080,1080,1080,1080,10
|
|
20241024,093600,12751854,1080,1080,1080,1080,20
|
|
20241024,093500,12730254,1080,1080,1080,1080,11
|
|
20241024,093400,12718374,1074,1077,1088,1074,528
|
|
20241024,093300,12150902,1073,1080,1080,1073,700
|
|
20241024,093200,11397181,1087,1087,1087,1087,20
|
|
20241024,093100,11375441,1087,1087,1087,1087,40
|
|
20241024,093000,11331961,1088,1088,1088,1088,9
|
|
20241024,092900,11322169,1090,1090,1090,1090,0
|
|
20241024,092800,11322169,1090,1090,1090,1090,20
|
|
20241024,092700,11300369,1090,1090,1090,1090,2
|
|
20241024,092600,11298189,1092,1092,1092,1092,0
|
|
20241024,092500,11298189,1092,1092,1092,1092,0
|
|
20241024,092400,11298189,1092,1092,1092,1092,5
|
|
20241024,092300,11292729,1094,1094,1094,1094,0
|
|
20241024,092200,11292729,1094,1094,1094,1094,0
|
|
20241024,092100,11292729,1094,1082,1094,1080,3265
|
|
20241024,092000,7766390,1082,1083,1083,1082,200
|
|
20241024,091900,7549884,1095,1095,1095,1095,0
|
|
20241024,091800,7549884,1095,1095,1095,1095,0
|
|
20241024,091700,7549884,1095,1095,1095,1095,0
|
|
20241024,091600,7549884,1095,1095,1095,1095,0
|
|
20241024,091500,7549884,1095,1095,1095,1095,0
|
|
20241024,091400,7549884,1095,1095,1095,1095,0
|
|
20241024,091300,7549884,1095,1095,1095,1095,0
|
|
20241024,091200,7549884,1095,1095,1095,1095,0
|
|
20241024,091100,7549884,1095,1095,1095,1095,448
|
|
20241024,091000,7059324,1095,1095,1095,1095,88
|
|
20241024,090900,6962964,1098,1098,1098,1098,0
|
|
20241024,090800,6962964,1098,1098,1098,1098,0
|
|
20241024,090700,6962964,1098,1098,1098,1098,1025
|
|
20241024,090600,5837514,1099,1099,1099,1099,0
|
|
20241024,090500,5837514,1099,1099,1099,1099,0
|
|
20241024,090400,5837514,1099,1099,1099,1099,1000
|
|
20241024,090300,4738514,1090,1090,1090,1090,55
|
|
20241024,090200,4678564,1090,1090,1090,1090,0
|
|
20241024,090100,4678564,1090,1090,1090,1090,3300
|
|
20241024,090000,1081564,1090,1080,1090,1080,1000
|