602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,185900,115708093,1096,1096,1096,1096,1100
|
|
20241025,185800,115708093,1096,1096,1096,1096,0
|
|
20241025,185700,115708093,1096,1096,1096,1096,0
|
|
20241025,185600,115708093,1096,1096,1096,1096,0
|
|
20241025,185500,115708093,1096,1096,1096,1096,0
|
|
20241025,185400,115708093,1096,1096,1096,1096,0
|
|
20241025,185300,115708093,1096,1096,1096,1096,0
|
|
20241025,185200,115708093,1096,1096,1096,1096,0
|
|
20241025,185100,115708093,1096,1096,1096,1096,0
|
|
20241025,185000,115708093,1096,1096,1096,1096,0
|
|
20241025,184900,115708093,1096,1096,1096,1096,0
|
|
20241025,184800,115708093,1096,1096,1096,1096,0
|
|
20241025,184700,115708093,1096,1096,1096,1096,0
|
|
20241025,184600,115708093,1096,1096,1096,1096,0
|
|
20241025,184500,115708093,1096,1096,1096,1096,0
|
|
20241025,184400,115708093,1096,1096,1096,1096,0
|
|
20241025,184300,115708093,1096,1096,1096,1096,0
|
|
20241025,184200,115708093,1096,1096,1096,1096,0
|
|
20241025,184100,115708093,1096,1096,1096,1096,0
|
|
20241025,184000,115708093,1096,1096,1096,1096,0
|
|
20241025,183900,115708093,1096,1096,1096,1096,0
|
|
20241025,183800,115708093,1096,1096,1096,1096,0
|
|
20241025,183700,115708093,1096,1096,1096,1096,0
|
|
20241025,183600,115708093,1096,1096,1096,1096,0
|
|
20241025,183500,115708093,1096,1096,1096,1096,0
|
|
20241025,183400,115708093,1096,1096,1096,1096,0
|
|
20241025,183300,115708093,1096,1096,1096,1096,0
|
|
20241025,183200,115708093,1096,1096,1096,1096,0
|
|
20241025,183100,115708093,1096,1096,1096,1096,0
|
|
20241025,183000,115708093,1096,1096,1096,1096,0
|
|
20241025,182900,115708093,1096,1096,1096,1096,1100
|
|
20241025,182800,115708093,1096,1096,1096,1096,0
|
|
20241025,182700,115708093,1096,1096,1096,1096,0
|
|
20241025,182600,115708093,1096,1096,1096,1096,0
|
|
20241025,182500,115708093,1096,1096,1096,1096,0
|
|
20241025,182400,115708093,1096,1096,1096,1096,0
|
|
20241025,182300,115708093,1096,1096,1096,1096,0
|
|
20241025,182200,115708093,1096,1096,1096,1096,0
|
|
20241025,182100,115708093,1096,1096,1096,1096,0
|
|
20241025,182000,115708093,1096,1096,1096,1096,0
|
|
20241025,181900,115708093,1096,1096,1096,1096,0
|
|
20241025,181800,115708093,1096,1096,1096,1096,0
|
|
20241025,181700,115708093,1096,1096,1096,1096,0
|
|
20241025,181600,115708093,1096,1096,1096,1096,0
|
|
20241025,181500,115708093,1096,1096,1096,1096,0
|
|
20241025,181400,115708093,1096,1096,1096,1096,0
|
|
20241025,181300,115708093,1096,1096,1096,1096,0
|
|
20241025,181200,115708093,1096,1096,1096,1096,0
|
|
20241025,181100,115708093,1096,1096,1096,1096,0
|
|
20241025,181000,115708093,1096,1096,1096,1096,0
|
|
20241025,180900,115708093,1096,1096,1096,1096,0
|
|
20241025,180800,115708093,1096,1096,1096,1096,0
|
|
20241025,180700,115708093,1096,1096,1096,1096,0
|
|
20241025,180600,115708093,1096,1096,1096,1096,0
|
|
20241025,180500,115708093,1096,1096,1096,1096,0
|
|
20241025,180400,115708093,1096,1096,1096,1096,0
|
|
20241025,180300,115708093,1096,1096,1096,1096,0
|
|
20241025,180200,115708093,1096,1096,1096,1096,0
|
|
20241025,180100,115708093,1096,1096,1096,1096,0
|
|
20241025,180000,115708093,1096,1096,1096,1096,0
|
|
20241025,175900,115708093,1096,1096,1096,1096,1100
|
|
20241025,175800,115708093,1096,1096,1096,1096,0
|
|
20241025,175700,115708093,1096,1096,1096,1096,0
|
|
20241025,175600,115708093,1096,1096,1096,1096,0
|
|
20241025,175500,115708093,1096,1096,1096,1096,0
|
|
20241025,175400,115708093,1096,1096,1096,1096,0
|
|
20241025,175300,115708093,1096,1096,1096,1096,0
|
|
20241025,175200,115708093,1096,1096,1096,1096,0
|
|
20241025,175100,115708093,1096,1096,1096,1096,0
|
|
20241025,175000,115708093,1096,1096,1096,1096,0
|
|
20241025,174900,115708093,1096,1096,1096,1096,0
|
|
20241025,174800,115708093,1096,1096,1096,1096,0
|
|
20241025,174700,115708093,1096,1096,1096,1096,0
|
|
20241025,174600,115708093,1096,1096,1096,1096,0
|
|
20241025,174500,115708093,1096,1096,1096,1096,0
|
|
20241025,174400,115708093,1096,1096,1096,1096,0
|
|
20241025,174300,115708093,1096,1096,1096,1096,0
|
|
20241025,174200,115708093,1096,1096,1096,1096,0
|
|
20241025,174100,115708093,1096,1096,1096,1096,0
|
|
20241025,174000,115708093,1096,1096,1096,1096,0
|
|
20241025,173900,115708093,1096,1096,1096,1096,0
|
|
20241025,173800,115708093,1096,1096,1096,1096,0
|
|
20241025,173700,115708093,1096,1096,1096,1096,0
|
|
20241025,173600,115708093,1096,1096,1096,1096,0
|
|
20241025,173500,115708093,1096,1096,1096,1096,0
|
|
20241025,173400,115708093,1096,1096,1096,1096,0
|
|
20241025,173300,115708093,1096,1096,1096,1096,0
|
|
20241025,173200,115708093,1096,1096,1096,1096,0
|
|
20241025,173100,115708093,1096,1096,1096,1096,0
|
|
20241025,173000,115708093,1096,1096,1096,1096,0
|
|
20241025,172900,115708093,1096,1096,1096,1096,1100
|
|
20241025,172800,115708093,1096,1096,1096,1096,0
|
|
20241025,172700,115708093,1096,1096,1096,1096,0
|
|
20241025,172600,115708093,1096,1096,1096,1096,0
|
|
20241025,172500,115708093,1096,1096,1096,1096,0
|
|
20241025,172400,115708093,1096,1096,1096,1096,0
|
|
20241025,172300,115708093,1096,1096,1096,1096,0
|
|
20241025,172200,115708093,1096,1096,1096,1096,0
|
|
20241025,172100,115708093,1096,1096,1096,1096,0
|
|
20241025,172000,115708093,1096,1096,1096,1096,0
|
|
20241025,171900,115708093,1096,1096,1096,1096,0
|
|
20241025,171800,115708093,1096,1096,1096,1096,0
|
|
20241025,171700,115708093,1096,1096,1096,1096,0
|
|
20241025,171600,115708093,1096,1096,1096,1096,0
|
|
20241025,171500,115708093,1096,1096,1096,1096,0
|
|
20241025,171400,115708093,1096,1096,1096,1096,0
|
|
20241025,171300,115708093,1096,1096,1096,1096,0
|
|
20241025,171200,115708093,1096,1096,1096,1096,0
|
|
20241025,171100,115708093,1096,1096,1096,1096,0
|
|
20241025,171000,115708093,1096,1096,1096,1096,0
|
|
20241025,170900,115708093,1096,1096,1096,1096,0
|
|
20241025,170800,115708093,1096,1096,1096,1096,0
|
|
20241025,170700,115708093,1096,1096,1096,1096,0
|
|
20241025,170600,115708093,1096,1096,1096,1096,0
|
|
20241025,170500,115708093,1096,1096,1096,1096,0
|
|
20241025,170400,115708093,1096,1096,1096,1096,0
|
|
20241025,170300,115708093,1096,1096,1096,1096,0
|
|
20241025,170200,115708093,1096,1096,1096,1096,0
|
|
20241025,170100,115708093,1096,1096,1096,1096,0
|
|
20241025,170000,115708093,1096,1096,1096,1096,0
|
|
20241025,165900,115708093,1096,1096,1096,1096,1100
|
|
20241025,165800,115708093,1096,1096,1096,1096,0
|
|
20241025,165700,115708093,1096,1096,1096,1096,0
|
|
20241025,165600,115708093,1096,1096,1096,1096,0
|
|
20241025,165500,115708093,1096,1096,1096,1096,0
|
|
20241025,165400,115708093,1096,1096,1096,1096,0
|
|
20241025,165300,115708093,1096,1096,1096,1096,0
|
|
20241025,165200,115708093,1096,1096,1096,1096,0
|
|
20241025,165100,115708093,1096,1096,1096,1096,0
|
|
20241025,165000,115708093,1096,1096,1096,1096,0
|
|
20241025,164900,115708093,1096,1096,1096,1096,0
|
|
20241025,164800,115708093,1096,1096,1096,1096,0
|
|
20241025,164700,115708093,1096,1096,1096,1096,0
|
|
20241025,164600,115708093,1096,1096,1096,1096,0
|
|
20241025,164500,115708093,1096,1096,1096,1096,0
|
|
20241025,164400,115708093,1096,1096,1096,1096,0
|
|
20241025,164300,115708093,1096,1096,1096,1096,0
|
|
20241025,164200,115708093,1096,1096,1096,1096,0
|
|
20241025,164100,115708093,1096,1096,1096,1096,0
|
|
20241025,164000,115708093,1096,1096,1096,1096,0
|
|
20241025,163900,115708093,1096,1096,1096,1096,0
|
|
20241025,163800,115708093,1096,1096,1096,1096,0
|
|
20241025,163700,115708093,1096,1096,1096,1096,0
|
|
20241025,163600,115708093,1096,1096,1096,1096,0
|
|
20241025,163500,115708093,1096,1096,1096,1096,0
|
|
20241025,163400,115708093,1096,1096,1096,1096,0
|
|
20241025,163300,115708093,1096,1096,1096,1096,0
|
|
20241025,163200,115708093,1096,1096,1096,1096,0
|
|
20241025,163100,115708093,1096,1096,1096,1096,0
|
|
20241025,163000,115708093,1096,1096,1096,1096,0
|
|
20241025,162900,115708093,1096,1096,1096,1096,1100
|
|
20241025,162800,115708093,1096,1096,1096,1096,0
|
|
20241025,162700,115708093,1096,1096,1096,1096,0
|
|
20241025,162600,115708093,1096,1096,1096,1096,0
|
|
20241025,162500,115708093,1096,1096,1096,1096,0
|
|
20241025,162400,115708093,1096,1096,1096,1096,0
|
|
20241025,162300,115708093,1096,1096,1096,1096,0
|
|
20241025,162200,115708093,1096,1096,1096,1096,0
|
|
20241025,162100,115708093,1096,1096,1096,1096,0
|
|
20241025,162000,115708093,1096,1096,1096,1096,0
|
|
20241025,161900,115708093,1096,1096,1096,1096,0
|
|
20241025,161800,115708093,1096,1096,1096,1096,0
|
|
20241025,161700,115708093,1096,1096,1096,1096,0
|
|
20241025,161600,115708093,1096,1096,1096,1096,0
|
|
20241025,161500,115708093,1096,1096,1096,1096,0
|
|
20241025,161400,115708093,1096,1096,1096,1096,0
|
|
20241025,161300,115708093,1096,1096,1096,1096,0
|
|
20241025,161200,115708093,1096,1096,1096,1096,0
|
|
20241025,161100,115708093,1096,1096,1096,1096,0
|
|
20241025,161000,115708093,1096,1096,1096,1096,0
|
|
20241025,160900,115708093,1096,1096,1096,1096,0
|
|
20241025,160800,115708093,1096,1096,1096,1096,0
|
|
20241025,160700,115708093,1096,1096,1096,1096,0
|
|
20241025,160600,115708093,1096,1096,1096,1096,0
|
|
20241025,160500,115708093,1096,1096,1096,1096,0
|
|
20241025,160400,115708093,1096,1096,1096,1096,0
|
|
20241025,160300,115708093,1096,1096,1096,1096,0
|
|
20241025,160200,115708093,1096,1096,1096,1096,0
|
|
20241025,160100,115708093,1096,1096,1096,1096,0
|
|
20241025,160000,115708093,1096,1096,1096,1096,0
|
|
20241025,155900,115708093,1096,1096,1096,1096,1100
|
|
20241025,155800,115708093,1096,1096,1096,1096,0
|
|
20241025,155700,115708093,1096,1096,1096,1096,0
|
|
20241025,155600,115708093,1096,1096,1096,1096,0
|
|
20241025,155500,115708093,1096,1096,1096,1096,0
|
|
20241025,155400,115708093,1096,1096,1096,1096,0
|
|
20241025,155300,115708093,1096,1096,1096,1096,0
|
|
20241025,155200,115708093,1096,1096,1096,1096,0
|
|
20241025,155100,115708093,1096,1096,1096,1096,0
|
|
20241025,155000,115708093,1096,1096,1096,1096,0
|
|
20241025,154900,115708093,1096,1096,1096,1096,0
|
|
20241025,154800,115708093,1096,1096,1096,1096,0
|
|
20241025,154700,115708093,1096,1096,1096,1096,0
|
|
20241025,154600,115708093,1096,1096,1096,1096,0
|
|
20241025,154500,115708093,1096,1096,1096,1096,0
|
|
20241025,154400,115708093,1096,1096,1096,1096,0
|
|
20241025,154300,115708093,1096,1096,1096,1096,0
|
|
20241025,154200,115708093,1096,1096,1096,1096,0
|
|
20241025,154100,115708093,1096,1096,1096,1096,0
|
|
20241025,154000,115708093,1096,1096,1096,1096,0
|
|
20241025,153900,115708093,1096,1096,1096,1096,0
|
|
20241025,153800,115708093,1096,1096,1096,1096,0
|
|
20241025,153700,115708093,1096,1096,1096,1096,0
|
|
20241025,153600,115708093,1096,1096,1096,1096,0
|
|
20241025,153500,115708093,1096,1096,1096,1096,0
|
|
20241025,153400,115708093,1096,1096,1096,1096,0
|
|
20241025,153300,115708093,1096,1096,1096,1096,0
|
|
20241025,153200,115708093,1096,1096,1096,1096,0
|
|
20241025,153100,115708093,1096,1096,1096,1096,0
|
|
20241025,153000,115708093,1096,1096,1096,1096,1100
|
|
20241025,152900,114502493,1097,1097,1097,1097,0
|
|
20241025,152800,114502493,1097,1097,1097,1097,0
|
|
20241025,152700,114502493,1097,1097,1097,1097,0
|
|
20241025,152600,114502493,1097,1097,1097,1097,0
|
|
20241025,152500,114502493,1097,1097,1097,1097,0
|
|
20241025,152400,114502493,1097,1097,1097,1097,0
|
|
20241025,152300,114502493,1097,1097,1097,1097,0
|
|
20241025,152200,114502493,1097,1097,1097,1097,0
|
|
20241025,152100,114502493,1097,1097,1097,1097,0
|
|
20241025,152000,114502493,1097,1097,1097,1097,0
|
|
20241025,151900,114502493,1097,1094,1097,1092,643
|
|
20241025,151800,113799625,1094,1094,1094,1091,3011
|
|
20241025,151700,110511826,1094,1095,1097,1094,3557
|
|
20241025,151600,106618712,1097,1096,1097,1095,1055
|
|
20241025,151500,105463092,1097,1096,1097,1096,9
|
|
20241025,151400,105453224,1097,1099,1100,1097,203
|
|
20241025,151300,105230425,1100,1100,1100,1099,8
|
|
20241025,151200,105221628,1101,1101,1101,1101,0
|
|
20241025,151100,105221628,1101,1101,1101,1101,0
|
|
20241025,151000,105221628,1101,1101,1101,1101,0
|
|
20241025,150900,105221628,1101,1101,1101,1101,0
|
|
20241025,150800,105221628,1101,1101,1101,1101,0
|
|
20241025,150700,105221628,1101,1100,1101,1100,30
|
|
20241025,150600,105188625,1099,1101,1101,1099,104
|
|
20241025,150500,105074319,1101,1102,1102,1099,261
|
|
20241025,150400,104787296,1102,1097,1102,1096,465
|
|
20241025,150300,104277496,1098,1103,1103,1098,246
|
|
20241025,150200,104007283,1097,1105,1106,1097,5118
|
|
20241025,150100,98391550,1106,1105,1106,1105,50
|
|
20241025,150000,98336291,1107,1107,1107,1100,679
|
|
20241025,145900,97588730,1100,1107,1107,1100,146
|
|
20241025,145800,97427759,1107,1098,1107,1098,9720
|
|
20241025,145700,86668927,1098,1105,1105,1098,134
|
|
20241025,145600,86521550,1107,1107,1107,1107,0
|
|
20241025,145500,86521550,1107,1107,1107,1107,1
|
|
20241025,145400,86520443,1106,1106,1106,1106,100
|
|
20241025,145300,86409843,1108,1108,1108,1108,61
|
|
20241025,145200,86342255,1108,1107,1108,1107,124
|
|
20241025,145100,86204986,1108,1103,1109,1095,2710
|
|
20241025,145000,83203037,1105,1105,1105,1105,1
|
|
20241025,144900,83201932,1103,1098,1103,1092,1438
|
|
20241025,144800,81618997,1092,1093,1093,1092,2
|
|
20241025,144700,81616812,1099,1099,1099,1099,0
|
|
20241025,144600,81616812,1099,1092,1099,1092,7
|
|
20241025,144500,81609161,1101,1102,1102,1101,36
|
|
20241025,144400,81569495,1102,1098,1102,1098,710
|
|
20241025,144300,80789207,1099,1092,1099,1092,14
|
|
20241025,144200,80773912,1099,1093,1099,1093,2
|
|
20241025,144100,80771720,1093,1093,1093,1093,8
|
|
20241025,144000,80762976,1100,1101,1103,1100,56
|
|
20241025,143900,80701306,1100,1093,1103,1093,10
|
|
20241025,143800,80690324,1097,1091,1124,1091,1546
|
|
20241025,143700,78982861,1090,1090,1100,1087,4407
|
|
20241025,143600,74135630,1090,1079,1090,1079,6020
|
|
20241025,143500,67620143,1078,1078,1078,1078,0
|
|
20241025,143400,67620143,1078,1078,1078,1078,51
|
|
20241025,143300,67565165,1078,1078,1078,1078,0
|
|
20241025,143200,67565165,1078,1078,1078,1078,0
|
|
20241025,143100,67565165,1078,1078,1078,1078,0
|
|
20241025,143000,67565165,1078,1078,1078,1078,16
|
|
20241025,142900,67547917,1079,1079,1079,1079,1
|
|
20241025,142800,67546838,1079,1078,1079,1077,2291
|
|
20241025,142700,65075383,1077,1077,1077,1077,17
|
|
20241025,142600,65057074,1078,1078,1078,1078,0
|
|
20241025,142500,65057074,1078,1078,1078,1078,0
|
|
20241025,142400,65057074,1078,1076,1078,1076,2
|
|
20241025,142300,65054920,1076,1076,1076,1076,20
|
|
20241025,142200,65033400,1076,1075,1076,1075,100
|
|
20241025,142100,64925810,1076,1076,1076,1076,0
|
|
20241025,142000,64925810,1076,1076,1076,1076,0
|
|
20241025,141900,64925810,1076,1076,1076,1076,0
|
|
20241025,141800,64925810,1076,1076,1076,1076,0
|
|
20241025,141700,64925810,1076,1076,1076,1076,122
|
|
20241025,141600,64794538,1076,1076,1076,1076,1
|
|
20241025,141500,64793462,1073,1073,1073,1073,78
|
|
20241025,141400,64709768,1072,1072,1072,1072,0
|
|
20241025,141300,64709768,1072,1072,1072,1072,20
|
|
20241025,141200,64688328,1072,1069,1072,1069,400
|
|
20241025,141100,64259741,1075,1075,1075,1075,0
|
|
20241025,141000,64259741,1075,1075,1075,1075,0
|
|
20241025,140900,64259741,1075,1075,1075,1075,0
|
|
20241025,140800,64259741,1075,1075,1075,1075,0
|
|
20241025,140700,64259741,1075,1075,1075,1075,1
|
|
20241025,140600,64258666,1067,1067,1067,1067,0
|
|
20241025,140500,64258666,1067,1074,1075,1067,12
|
|
20241025,140400,64245847,1074,1074,1074,1074,1
|
|
20241025,140300,64244773,1067,1068,1068,1067,165
|
|
20241025,140200,64068716,1075,1075,1075,1075,0
|
|
20241025,140100,64068716,1075,1075,1075,1075,0
|
|
20241025,140000,64068716,1075,1075,1075,1075,0
|
|
20241025,135900,64068716,1075,1075,1075,1075,0
|
|
20241025,135800,64068716,1075,1075,1075,1075,0
|
|
20241025,135700,64068716,1075,1075,1075,1075,0
|
|
20241025,135600,64068716,1075,1075,1075,1075,0
|
|
20241025,135500,64068716,1075,1075,1075,1075,13
|
|
20241025,135400,64054741,1075,1075,1075,1075,0
|
|
20241025,135300,64054741,1075,1075,1075,1075,0
|
|
20241025,135200,64054741,1075,1075,1075,1075,0
|
|
20241025,135100,64054741,1075,1075,1075,1075,0
|
|
20241025,135000,64054741,1075,1075,1075,1075,0
|
|
20241025,134900,64054741,1075,1075,1075,1075,0
|
|
20241025,134800,64054741,1075,1075,1075,1075,0
|
|
20241025,134700,64054741,1075,1075,1075,1075,0
|
|
20241025,134600,64054741,1075,1075,1075,1075,1
|
|
20241025,134500,64053666,1067,1067,1067,1067,0
|
|
20241025,134400,64053666,1067,1068,1068,1067,548
|
|
20241025,134300,63468742,1078,1078,1078,1078,0
|
|
20241025,134200,63468742,1078,1078,1078,1078,0
|
|
20241025,134100,63468742,1078,1078,1078,1078,0
|
|
20241025,134000,63468742,1078,1078,1078,1078,0
|
|
20241025,133900,63468742,1078,1078,1078,1078,0
|
|
20241025,133800,63468742,1078,1078,1078,1078,0
|
|
20241025,133700,63468742,1078,1078,1078,1078,0
|
|
20241025,133600,63468742,1078,1078,1078,1078,0
|
|
20241025,133500,63468742,1078,1078,1078,1078,500
|
|
20241025,133400,62929742,1079,1079,1079,1079,0
|
|
20241025,133300,62929742,1079,1079,1079,1079,0
|
|
20241025,133200,62929742,1079,1079,1079,1079,0
|
|
20241025,133100,62929742,1079,1079,1079,1079,100
|
|
20241025,133000,62821842,1080,1080,1080,1080,0
|
|
20241025,132900,62821842,1080,1080,1080,1080,0
|
|
20241025,132800,62821842,1080,1080,1080,1080,0
|
|
20241025,132700,62821842,1080,1080,1080,1080,0
|
|
20241025,132600,62821842,1080,1080,1080,1080,0
|
|
20241025,132500,62821842,1080,1080,1080,1080,0
|
|
20241025,132400,62821842,1080,1080,1080,1080,0
|
|
20241025,132300,62821842,1080,1080,1080,1080,0
|
|
20241025,132200,62821842,1080,1080,1080,1080,0
|
|
20241025,132100,62821842,1080,1080,1080,1080,0
|
|
20241025,132000,62821842,1080,1080,1080,1080,0
|
|
20241025,131900,62821842,1080,1080,1080,1080,0
|
|
20241025,131800,62821842,1080,1080,1080,1080,0
|
|
20241025,131700,62821842,1080,1080,1080,1080,0
|
|
20241025,131600,62821842,1080,1080,1080,1080,1
|
|
20241025,131500,62820762,1079,1079,1079,1079,0
|
|
20241025,131400,62820762,1079,1079,1079,1079,0
|
|
20241025,131300,62820762,1079,1079,1079,1079,0
|
|
20241025,131200,62820762,1079,1079,1079,1079,0
|
|
20241025,131100,62820762,1079,1079,1079,1079,2500
|
|
20241025,131000,60123262,1079,1079,1079,1079,0
|
|
20241025,130900,60123262,1079,1079,1079,1079,0
|
|
20241025,130800,60123262,1079,1079,1079,1079,0
|
|
20241025,130700,60123262,1079,1079,1079,1079,0
|
|
20241025,130600,60123262,1079,1079,1079,1079,0
|
|
20241025,130500,60123262,1079,1079,1079,1079,0
|
|
20241025,130400,60123262,1079,1079,1079,1079,0
|
|
20241025,130300,60123262,1079,1079,1079,1079,0
|
|
20241025,130200,60123262,1079,1079,1079,1079,0
|
|
20241025,130100,60123262,1079,1079,1079,1079,0
|
|
20241025,130000,60123262,1079,1079,1079,1079,0
|
|
20241025,125900,60123262,1079,1079,1079,1079,0
|
|
20241025,125800,60123262,1079,1079,1079,1079,0
|
|
20241025,125700,60123262,1079,1079,1079,1079,0
|
|
20241025,125600,60123262,1079,1079,1079,1079,0
|
|
20241025,125500,60123262,1079,1079,1079,1079,0
|
|
20241025,125400,60123262,1079,1079,1079,1079,0
|
|
20241025,125300,60123262,1079,1079,1079,1079,0
|
|
20241025,125200,60123262,1079,1079,1079,1079,0
|
|
20241025,125100,60123262,1079,1079,1079,1079,0
|
|
20241025,125000,60123262,1079,1078,1079,1078,4
|
|
20241025,124900,60118949,1066,1065,1066,1065,1080
|
|
20241025,124800,58968621,1065,1066,1066,1065,665
|
|
20241025,124700,58260336,1066,1067,1067,1066,389
|
|
20241025,124600,57845279,1069,1069,1069,1069,36
|
|
20241025,124500,57806795,1078,1078,1078,1078,0
|
|
20241025,124400,57806795,1078,1078,1078,1078,0
|
|
20241025,124300,57806795,1078,1078,1078,1078,0
|
|
20241025,124200,57806795,1078,1078,1078,1078,0
|
|
20241025,124100,57806795,1078,1078,1078,1078,0
|
|
20241025,124000,57806795,1078,1078,1078,1078,0
|
|
20241025,123900,57806795,1078,1078,1078,1078,3
|
|
20241025,123800,57803561,1078,1078,1078,1078,1
|
|
20241025,123700,57802483,1070,1071,1071,1070,2500
|
|
20241025,123600,55126617,1078,1078,1078,1078,0
|
|
20241025,123500,55126617,1078,1078,1078,1078,0
|
|
20241025,123400,55126617,1078,1078,1078,1078,1
|
|
20241025,123300,55125539,1071,1071,1071,1071,2
|
|
20241025,123200,55123397,1078,1078,1078,1078,0
|
|
20241025,123100,55123397,1078,1078,1078,1078,0
|
|
20241025,123000,55123397,1078,1078,1078,1078,0
|
|
20241025,122900,55123397,1078,1078,1078,1078,1
|
|
20241025,122800,55122319,1071,1071,1071,1071,0
|
|
20241025,122700,55122319,1071,1071,1071,1071,0
|
|
20241025,122600,55122319,1071,1071,1071,1071,0
|
|
20241025,122500,55122319,1071,1073,1073,1071,8000
|
|
20241025,122400,46554116,1071,1072,1072,1071,3000
|
|
20241025,122300,43340957,1079,1079,1079,1079,0
|
|
20241025,122200,43340957,1079,1079,1079,1079,0
|
|
20241025,122100,43340957,1079,1079,1079,1079,0
|
|
20241025,122000,43340957,1079,1079,1079,1079,0
|
|
20241025,121900,43340957,1079,1079,1079,1079,0
|
|
20241025,121800,43340957,1079,1079,1079,1079,0
|
|
20241025,121700,43340957,1079,1079,1079,1079,0
|
|
20241025,121600,43340957,1079,1079,1079,1079,0
|
|
20241025,121500,43340957,1079,1079,1079,1079,0
|
|
20241025,121400,43340957,1079,1079,1079,1079,0
|
|
20241025,121300,43340957,1079,1072,1079,1072,200
|
|
20241025,121200,43125801,1072,1072,1072,1072,1500
|
|
20241025,121100,41517801,1072,1072,1072,1072,36
|
|
20241025,121000,41479209,1070,1070,1070,1070,0
|
|
20241025,120900,41479209,1070,1070,1070,1070,275
|
|
20241025,120800,41184959,1070,1070,1070,1070,0
|
|
20241025,120700,41184959,1070,1070,1070,1070,0
|
|
20241025,120600,41184959,1070,1070,1070,1070,0
|
|
20241025,120500,41184959,1070,1070,1070,1070,0
|
|
20241025,120400,41184959,1070,1071,1071,1070,1437
|
|
20241025,120300,39647333,1071,1072,1072,1071,420
|
|
20241025,120200,39197141,1078,1078,1078,1078,14
|
|
20241025,120100,39182049,1078,1078,1078,1078,0
|
|
20241025,120000,39182049,1078,1078,1078,1078,0
|
|
20241025,115900,39182049,1078,1077,1078,1077,66
|
|
20241025,115800,39110961,1080,1080,1080,1080,0
|
|
20241025,115700,39110961,1080,1080,1080,1080,0
|
|
20241025,115600,39110961,1080,1080,1080,1080,0
|
|
20241025,115500,39110961,1080,1080,1080,1080,0
|
|
20241025,115400,39110961,1080,1080,1080,1080,0
|
|
20241025,115300,39110961,1080,1080,1080,1080,0
|
|
20241025,115200,39110961,1080,1080,1080,1080,0
|
|
20241025,115100,39110961,1080,1080,1080,1071,1102
|
|
20241025,115000,37922701,1079,1079,1079,1079,0
|
|
20241025,114900,37922701,1079,1079,1079,1079,0
|
|
20241025,114800,37922701,1079,1079,1079,1079,0
|
|
20241025,114700,37922701,1079,1079,1079,1079,0
|
|
20241025,114600,37922701,1079,1079,1079,1079,0
|
|
20241025,114500,37922701,1079,1079,1079,1079,0
|
|
20241025,114400,37922701,1079,1079,1079,1079,0
|
|
20241025,114300,37922701,1079,1079,1079,1079,0
|
|
20241025,114200,37922701,1079,1079,1079,1079,0
|
|
20241025,114100,37922701,1079,1079,1079,1079,0
|
|
20241025,114000,37922701,1079,1079,1079,1079,1
|
|
20241025,113900,37921622,1070,1070,1070,1070,0
|
|
20241025,113800,37921622,1070,1070,1070,1070,0
|
|
20241025,113700,37921622,1070,1078,1078,1070,35
|
|
20241025,113600,37883916,1080,1080,1080,1080,0
|
|
20241025,113500,37883916,1080,1080,1080,1080,0
|
|
20241025,113400,37883916,1080,1080,1080,1080,0
|
|
20241025,113300,37883916,1080,1080,1080,1080,0
|
|
20241025,113200,37883916,1080,1080,1080,1080,0
|
|
20241025,113100,37883916,1080,1080,1080,1080,0
|
|
20241025,113000,37883916,1080,1080,1080,1080,1
|
|
20241025,112900,37882836,1077,1077,1077,1077,0
|
|
20241025,112800,37882836,1077,1077,1077,1077,0
|
|
20241025,112700,37882836,1077,1077,1077,1077,0
|
|
20241025,112600,37882836,1077,1077,1077,1077,0
|
|
20241025,112500,37882836,1077,1077,1077,1077,0
|
|
20241025,112400,37882836,1077,1077,1077,1077,4
|
|
20241025,112300,37878528,1077,1077,1077,1077,0
|
|
20241025,112200,37878528,1077,1077,1077,1077,0
|
|
20241025,112100,37878528,1077,1077,1077,1077,30
|
|
20241025,112000,37846218,1077,1077,1077,1077,0
|
|
20241025,111900,37846218,1077,1077,1077,1077,0
|
|
20241025,111800,37846218,1077,1077,1077,1077,0
|
|
20241025,111700,37846218,1077,1077,1077,1077,1
|
|
20241025,111600,37845141,1069,1070,1070,1069,1514
|
|
20241025,111500,36226664,1069,1069,1069,1069,3667
|
|
20241025,111400,32306641,1067,1068,1068,1067,29
|
|
20241025,111300,32275684,1069,1069,1069,1069,210
|
|
20241025,111200,32051194,1069,1081,1081,1069,13547
|
|
20241025,111100,17527411,1077,1078,1078,1077,448
|
|
20241025,111000,17044900,1081,1081,1081,1081,0
|
|
20241025,110900,17044900,1081,1081,1081,1081,0
|
|
20241025,110800,17044900,1081,1081,1081,1081,0
|
|
20241025,110700,17044900,1081,1081,1081,1081,0
|
|
20241025,110600,17044900,1081,1081,1081,1081,0
|
|
20241025,110500,17044900,1081,1081,1081,1081,0
|
|
20241025,110400,17044900,1081,1081,1081,1081,4
|
|
20241025,110300,17040576,1081,1081,1081,1081,0
|
|
20241025,110200,17040576,1081,1081,1081,1081,0
|
|
20241025,110100,17040576,1081,1081,1081,1081,0
|
|
20241025,110000,17040576,1081,1081,1081,1081,0
|
|
20241025,105900,17040576,1081,1081,1081,1081,0
|
|
20241025,105800,17040576,1081,1081,1081,1081,1
|
|
20241025,105700,17039495,1077,1077,1077,1077,71
|
|
20241025,105600,16963028,1079,1079,1079,1079,0
|
|
20241025,105500,16963028,1079,1079,1079,1079,0
|
|
20241025,105400,16963028,1079,1079,1079,1079,0
|
|
20241025,105300,16963028,1079,1079,1079,1079,0
|
|
20241025,105200,16963028,1079,1079,1079,1079,10
|
|
20241025,105100,16952238,1078,1078,1078,1078,0
|
|
20241025,105000,16952238,1078,1078,1078,1078,0
|
|
20241025,104900,16952238,1078,1078,1078,1078,0
|
|
20241025,104800,16952238,1078,1078,1078,1078,0
|
|
20241025,104700,16952238,1078,1078,1078,1078,0
|
|
20241025,104600,16952238,1078,1079,1079,1078,32
|
|
20241025,104500,16917722,1079,1079,1079,1079,0
|
|
20241025,104400,16917722,1079,1079,1079,1079,11
|
|
20241025,104300,16905853,1082,1082,1082,1082,0
|
|
20241025,104200,16905853,1082,1082,1082,1082,0
|
|
20241025,104100,16905853,1082,1082,1082,1082,0
|
|
20241025,104000,16905853,1082,1082,1082,1082,0
|
|
20241025,103900,16905853,1082,1080,1082,1080,3000
|
|
20241025,103800,13663836,1081,1081,1081,1081,0
|
|
20241025,103700,13663836,1081,1081,1081,1081,0
|
|
20241025,103600,13663836,1081,1081,1081,1081,0
|
|
20241025,103500,13663836,1081,1081,1081,1081,0
|
|
20241025,103400,13663836,1081,1081,1081,1081,0
|
|
20241025,103300,13663836,1081,1081,1081,1081,0
|
|
20241025,103200,13663836,1081,1081,1081,1081,0
|
|
20241025,103100,13663836,1081,1081,1081,1081,1
|
|
20241025,103000,13662755,1080,1080,1080,1080,0
|
|
20241025,102900,13662755,1080,1080,1080,1080,2
|
|
20241025,102800,13660595,1081,1081,1081,1081,0
|
|
20241025,102700,13660595,1081,1081,1081,1081,0
|
|
20241025,102600,13660595,1081,1081,1081,1081,0
|
|
20241025,102500,13660595,1081,1081,1081,1081,0
|
|
20241025,102400,13660595,1081,1081,1081,1081,1
|
|
20241025,102300,13659514,1081,1081,1081,1081,0
|
|
20241025,102200,13659514,1081,1081,1081,1081,0
|
|
20241025,102100,13659514,1081,1081,1081,1081,0
|
|
20241025,102000,13659514,1081,1081,1081,1081,0
|
|
20241025,101900,13659514,1081,1081,1081,1081,1
|
|
20241025,101800,13658433,1080,1080,1080,1080,3
|
|
20241025,101700,13655193,1081,1075,1081,1075,3
|
|
20241025,101600,13651956,1081,1081,1081,1081,0
|
|
20241025,101500,13651956,1081,1078,1081,1075,405
|
|
20241025,101400,13216521,1081,1081,1081,1081,1000
|
|
20241025,101300,12135521,1081,1081,1081,1081,0
|
|
20241025,101200,12135521,1081,1081,1081,1081,0
|
|
20241025,101100,12135521,1081,1081,1081,1081,0
|
|
20241025,101000,12135521,1081,1081,1081,1081,0
|
|
20241025,100900,12135521,1081,1081,1081,1081,0
|
|
20241025,100800,12135521,1081,1080,1081,1079,49
|
|
20241025,100700,12082612,1080,1080,1080,1080,0
|
|
20241025,100600,12082612,1080,1080,1080,1080,0
|
|
20241025,100500,12082612,1080,1080,1080,1080,0
|
|
20241025,100400,12082612,1080,1080,1080,1080,1
|
|
20241025,100300,12081532,1080,1080,1080,1080,60
|
|
20241025,100200,12016732,1080,1078,1080,1078,54
|
|
20241025,100100,11958470,1078,1078,1078,1078,666
|
|
20241025,100000,11240522,1078,1078,1078,1078,0
|
|
20241025,095900,11240522,1078,1078,1078,1078,86
|
|
20241025,095800,11147814,1078,1075,1078,1075,2
|
|
20241025,095700,11145661,1075,1078,1078,1075,4210
|
|
20241025,095600,6613675,1078,1078,1078,1078,0
|
|
20241025,095500,6613675,1078,1078,1078,1078,0
|
|
20241025,095400,6613675,1078,1078,1078,1078,1
|
|
20241025,095300,6612597,1081,1080,1081,1080,51
|
|
20241025,095200,6557474,1080,1080,1080,1080,0
|
|
20241025,095100,6557474,1080,1080,1080,1080,0
|
|
20241025,095000,6557474,1080,1080,1080,1080,0
|
|
20241025,094900,6557474,1080,1079,1080,1079,1500
|
|
20241025,094800,4938474,1079,1079,1079,1079,0
|
|
20241025,094700,4938474,1079,1079,1079,1079,0
|
|
20241025,094600,4938474,1079,1078,1079,1078,15
|
|
20241025,094500,4922290,1080,1079,1080,1079,21
|
|
20241025,094400,4899617,1078,1078,1078,1078,1
|
|
20241025,094300,4898539,1081,1080,1081,1080,29
|
|
20241025,094200,4867210,1080,1080,1080,1080,0
|
|
20241025,094100,4867210,1080,1080,1080,1080,30
|
|
20241025,094000,4834810,1082,1082,1082,1082,0
|
|
20241025,093900,4834810,1082,1082,1082,1082,0
|
|
20241025,093800,4834810,1082,1082,1082,1082,2
|
|
20241025,093700,4832646,1078,1078,1078,1078,12
|
|
20241025,093600,4819710,1078,1078,1078,1078,232
|
|
20241025,093500,4569614,1077,1079,1079,1077,41
|
|
20241025,093400,4525455,1079,1079,1079,1079,0
|
|
20241025,093300,4525455,1079,1079,1079,1079,1
|
|
20241025,093200,4524376,1079,1079,1079,1079,1
|
|
20241025,093100,4523297,1079,1078,1079,1077,1001
|
|
20241025,093000,3444821,1082,1082,1082,1082,29
|
|
20241025,092900,3413443,1082,1082,1082,1082,1
|
|
20241025,092800,3412361,1082,1082,1082,1082,11
|
|
20241025,092700,3400459,1082,1082,1082,1082,1000
|
|
20241025,092600,2318459,1082,1082,1082,1082,0
|
|
20241025,092500,2318459,1082,1082,1082,1082,14
|
|
20241025,092400,2303311,1082,1082,1082,1082,1
|
|
20241025,092300,2302229,1082,1082,1082,1082,2
|
|
20241025,092200,2300065,1082,1082,1082,1082,1
|
|
20241025,092100,2298983,1081,1081,1081,1081,240
|
|
20241025,092000,2039543,1081,1081,1081,1081,63
|
|
20241025,091900,1971440,1081,1081,1081,1081,0
|
|
20241025,091800,1971440,1081,1081,1081,1081,1
|
|
20241025,091700,1970359,1081,1081,1081,1081,2
|
|
20241025,091600,1968197,1080,1081,1081,1080,2
|
|
20241025,091500,1966036,1081,1081,1081,1081,1
|
|
20241025,091400,1964955,1081,1080,1081,1080,454
|
|
20241025,091300,1474634,1080,1080,1080,1080,1
|
|
20241025,091200,1473554,1080,1080,1080,1080,6
|
|
20241025,091100,1467074,1080,1080,1080,1080,7
|
|
20241025,091000,1459514,1080,1080,1080,1080,1
|
|
20241025,090900,1458434,1080,1081,1081,1080,40
|
|
20241025,090800,1415226,1081,1081,1081,1081,1
|
|
20241025,090700,1414145,1080,1080,1080,1080,174
|
|
20241025,090600,1226225,1080,1080,1080,1080,1
|
|
20241025,090500,1225145,1080,1080,1080,1080,0
|
|
20241025,090400,1225145,1080,1080,1080,1080,4
|
|
20241025,090300,1220825,1080,1079,1080,1072,900
|
|
20241025,090200,252507,1080,1080,1080,1079,130
|
|
20241025,090100,112235,1080,1080,1080,1080,0
|
|
20241025,090000,112235,1080,1079,1080,1079,104
|