592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,184900,115689341,1068,1068,1068,1068,1999
|
|
20241016,184800,115689341,1068,1068,1068,1068,0
|
|
20241016,184700,115689341,1068,1068,1068,1068,0
|
|
20241016,184600,115689341,1068,1068,1068,1068,0
|
|
20241016,184500,115689341,1068,1068,1068,1068,0
|
|
20241016,184400,115689341,1068,1068,1068,1068,0
|
|
20241016,184300,115689341,1068,1068,1068,1068,0
|
|
20241016,184200,115689341,1068,1068,1068,1068,0
|
|
20241016,184100,115689341,1068,1068,1068,1068,0
|
|
20241016,184000,115689341,1068,1068,1068,1068,0
|
|
20241016,183900,115689341,1068,1068,1068,1068,0
|
|
20241016,183800,115689341,1068,1068,1068,1068,0
|
|
20241016,183700,115689341,1068,1068,1068,1068,0
|
|
20241016,183600,115689341,1068,1068,1068,1068,0
|
|
20241016,183500,115689341,1068,1068,1068,1068,0
|
|
20241016,183400,115689341,1068,1068,1068,1068,0
|
|
20241016,183300,115689341,1068,1068,1068,1068,0
|
|
20241016,183200,115689341,1068,1068,1068,1068,0
|
|
20241016,183100,115689341,1068,1068,1068,1068,0
|
|
20241016,183000,115689341,1068,1068,1068,1068,0
|
|
20241016,182900,115689341,1068,1068,1068,1068,0
|
|
20241016,182800,115689341,1068,1068,1068,1068,0
|
|
20241016,182700,115689341,1068,1068,1068,1068,0
|
|
20241016,182600,115689341,1068,1068,1068,1068,0
|
|
20241016,182500,115689341,1068,1068,1068,1068,0
|
|
20241016,182400,115689341,1068,1068,1068,1068,0
|
|
20241016,182300,115689341,1068,1068,1068,1068,0
|
|
20241016,182200,115689341,1068,1068,1068,1068,0
|
|
20241016,182100,115689341,1068,1068,1068,1068,0
|
|
20241016,182000,115689341,1068,1068,1068,1068,0
|
|
20241016,181900,115689341,1068,1068,1068,1068,1999
|
|
20241016,181800,115689341,1068,1068,1068,1068,0
|
|
20241016,181700,115689341,1068,1068,1068,1068,0
|
|
20241016,181600,115689341,1068,1068,1068,1068,0
|
|
20241016,181500,115689341,1068,1068,1068,1068,0
|
|
20241016,181400,115689341,1068,1068,1068,1068,0
|
|
20241016,181300,115689341,1068,1068,1068,1068,0
|
|
20241016,181200,115689341,1068,1068,1068,1068,0
|
|
20241016,181100,115689341,1068,1068,1068,1068,0
|
|
20241016,181000,115689341,1068,1068,1068,1068,0
|
|
20241016,180900,115689341,1068,1068,1068,1068,0
|
|
20241016,180800,115689341,1068,1068,1068,1068,0
|
|
20241016,180700,115689341,1068,1068,1068,1068,0
|
|
20241016,180600,115689341,1068,1068,1068,1068,0
|
|
20241016,180500,115689341,1068,1068,1068,1068,0
|
|
20241016,180400,115689341,1068,1068,1068,1068,0
|
|
20241016,180300,115689341,1068,1068,1068,1068,0
|
|
20241016,180200,115689341,1068,1068,1068,1068,0
|
|
20241016,180100,115689341,1068,1068,1068,1068,0
|
|
20241016,180000,115689341,1068,1068,1068,1068,0
|
|
20241016,175900,115689341,1068,1068,1068,1068,0
|
|
20241016,175800,115689341,1068,1068,1068,1068,0
|
|
20241016,175700,115689341,1068,1068,1068,1068,0
|
|
20241016,175600,115689341,1068,1068,1068,1068,0
|
|
20241016,175500,115689341,1068,1068,1068,1068,0
|
|
20241016,175400,115689341,1068,1068,1068,1068,0
|
|
20241016,175300,115689341,1068,1068,1068,1068,0
|
|
20241016,175200,115689341,1068,1068,1068,1068,0
|
|
20241016,175100,115689341,1068,1068,1068,1068,0
|
|
20241016,175000,115689341,1068,1068,1068,1068,0
|
|
20241016,174900,115689341,1068,1068,1068,1068,1999
|
|
20241016,174800,115689341,1068,1068,1068,1068,0
|
|
20241016,174700,115689341,1068,1068,1068,1068,0
|
|
20241016,174600,115689341,1068,1068,1068,1068,0
|
|
20241016,174500,115689341,1068,1068,1068,1068,0
|
|
20241016,174400,115689341,1068,1068,1068,1068,0
|
|
20241016,174300,115689341,1068,1068,1068,1068,0
|
|
20241016,174200,115689341,1068,1068,1068,1068,0
|
|
20241016,174100,115689341,1068,1068,1068,1068,0
|
|
20241016,174000,115689341,1068,1068,1068,1068,0
|
|
20241016,173900,115689341,1068,1068,1068,1068,0
|
|
20241016,173800,115689341,1068,1068,1068,1068,0
|
|
20241016,173700,115689341,1068,1068,1068,1068,0
|
|
20241016,173600,115689341,1068,1068,1068,1068,0
|
|
20241016,173500,115689341,1068,1068,1068,1068,0
|
|
20241016,173400,115689341,1068,1068,1068,1068,0
|
|
20241016,173300,115689341,1068,1068,1068,1068,0
|
|
20241016,173200,115689341,1068,1068,1068,1068,0
|
|
20241016,173100,115689341,1068,1068,1068,1068,0
|
|
20241016,173000,115689341,1068,1068,1068,1068,0
|
|
20241016,172900,115689341,1068,1068,1068,1068,0
|
|
20241016,172800,115689341,1068,1068,1068,1068,0
|
|
20241016,172700,115689341,1068,1068,1068,1068,0
|
|
20241016,172600,115689341,1068,1068,1068,1068,0
|
|
20241016,172500,115689341,1068,1068,1068,1068,0
|
|
20241016,172400,115689341,1068,1068,1068,1068,0
|
|
20241016,172300,115689341,1068,1068,1068,1068,0
|
|
20241016,172200,115689341,1068,1068,1068,1068,0
|
|
20241016,172100,115689341,1068,1068,1068,1068,0
|
|
20241016,172000,115689341,1068,1068,1068,1068,0
|
|
20241016,171900,115689341,1068,1068,1068,1068,1999
|
|
20241016,171800,115689341,1068,1068,1068,1068,0
|
|
20241016,171700,115689341,1068,1068,1068,1068,0
|
|
20241016,171600,115689341,1068,1068,1068,1068,0
|
|
20241016,171500,115689341,1068,1068,1068,1068,0
|
|
20241016,171400,115689341,1068,1068,1068,1068,0
|
|
20241016,171300,115689341,1068,1068,1068,1068,0
|
|
20241016,171200,115689341,1068,1068,1068,1068,0
|
|
20241016,171100,115689341,1068,1068,1068,1068,0
|
|
20241016,171000,115689341,1068,1068,1068,1068,0
|
|
20241016,170900,115689341,1068,1068,1068,1068,0
|
|
20241016,170800,115689341,1068,1068,1068,1068,0
|
|
20241016,170700,115689341,1068,1068,1068,1068,0
|
|
20241016,170600,115689341,1068,1068,1068,1068,0
|
|
20241016,170500,115689341,1068,1068,1068,1068,0
|
|
20241016,170400,115689341,1068,1068,1068,1068,0
|
|
20241016,170300,115689341,1068,1068,1068,1068,0
|
|
20241016,170200,115689341,1068,1068,1068,1068,0
|
|
20241016,170100,115689341,1068,1068,1068,1068,0
|
|
20241016,170000,115689341,1068,1068,1068,1068,0
|
|
20241016,165900,115689341,1068,1068,1068,1068,0
|
|
20241016,165800,115689341,1068,1068,1068,1068,0
|
|
20241016,165700,115689341,1068,1068,1068,1068,0
|
|
20241016,165600,115689341,1068,1068,1068,1068,0
|
|
20241016,165500,115689341,1068,1068,1068,1068,0
|
|
20241016,165400,115689341,1068,1068,1068,1068,0
|
|
20241016,165300,115689341,1068,1068,1068,1068,0
|
|
20241016,165200,115689341,1068,1068,1068,1068,0
|
|
20241016,165100,115689341,1068,1068,1068,1068,0
|
|
20241016,165000,115689341,1068,1068,1068,1068,0
|
|
20241016,164900,115689341,1068,1068,1068,1068,1999
|
|
20241016,164800,115689341,1068,1068,1068,1068,0
|
|
20241016,164700,115689341,1068,1068,1068,1068,0
|
|
20241016,164600,115689341,1068,1068,1068,1068,0
|
|
20241016,164500,115689341,1068,1068,1068,1068,0
|
|
20241016,164400,115689341,1068,1068,1068,1068,0
|
|
20241016,164300,115689341,1068,1068,1068,1068,0
|
|
20241016,164200,115689341,1068,1068,1068,1068,0
|
|
20241016,164100,115689341,1068,1068,1068,1068,0
|
|
20241016,164000,115689341,1068,1068,1068,1068,0
|
|
20241016,163900,115689341,1068,1068,1068,1068,0
|
|
20241016,163800,115689341,1068,1068,1068,1068,0
|
|
20241016,163700,115689341,1068,1068,1068,1068,0
|
|
20241016,163600,115689341,1068,1068,1068,1068,0
|
|
20241016,163500,115689341,1068,1068,1068,1068,0
|
|
20241016,163400,115689341,1068,1068,1068,1068,0
|
|
20241016,163300,115689341,1068,1068,1068,1068,0
|
|
20241016,163200,115689341,1068,1068,1068,1068,0
|
|
20241016,163100,115689341,1068,1068,1068,1068,0
|
|
20241016,163000,115689341,1068,1068,1068,1068,0
|
|
20241016,162900,115689341,1068,1068,1068,1068,0
|
|
20241016,162800,115689341,1068,1068,1068,1068,0
|
|
20241016,162700,115689341,1068,1068,1068,1068,0
|
|
20241016,162600,115689341,1068,1068,1068,1068,0
|
|
20241016,162500,115689341,1068,1068,1068,1068,0
|
|
20241016,162400,115689341,1068,1068,1068,1068,0
|
|
20241016,162300,115689341,1068,1068,1068,1068,0
|
|
20241016,162200,115689341,1068,1068,1068,1068,0
|
|
20241016,162100,115689341,1068,1068,1068,1068,0
|
|
20241016,162000,115689341,1068,1068,1068,1068,0
|
|
20241016,161900,115689341,1068,1068,1068,1068,1999
|
|
20241016,161800,115689341,1068,1068,1068,1068,0
|
|
20241016,161700,115689341,1068,1068,1068,1068,0
|
|
20241016,161600,115689341,1068,1068,1068,1068,0
|
|
20241016,161500,115689341,1068,1068,1068,1068,0
|
|
20241016,161400,115689341,1068,1068,1068,1068,0
|
|
20241016,161300,115689341,1068,1068,1068,1068,0
|
|
20241016,161200,115689341,1068,1068,1068,1068,0
|
|
20241016,161100,115689341,1068,1068,1068,1068,0
|
|
20241016,161000,115689341,1068,1068,1068,1068,0
|
|
20241016,160900,115689341,1068,1068,1068,1068,0
|
|
20241016,160800,115689341,1068,1068,1068,1068,0
|
|
20241016,160700,115689341,1068,1068,1068,1068,0
|
|
20241016,160600,115689341,1068,1068,1068,1068,0
|
|
20241016,160500,115689341,1068,1068,1068,1068,0
|
|
20241016,160400,115689341,1068,1068,1068,1068,0
|
|
20241016,160300,115689341,1068,1068,1068,1068,0
|
|
20241016,160200,115689341,1068,1068,1068,1068,0
|
|
20241016,160100,115689341,1068,1068,1068,1068,0
|
|
20241016,160000,115689341,1068,1068,1068,1068,0
|
|
20241016,155900,115689341,1068,1068,1068,1068,0
|
|
20241016,155800,115689341,1068,1068,1068,1068,0
|
|
20241016,155700,115689341,1068,1068,1068,1068,0
|
|
20241016,155600,115689341,1068,1068,1068,1068,0
|
|
20241016,155500,115689341,1068,1068,1068,1068,0
|
|
20241016,155400,115689341,1068,1068,1068,1068,0
|
|
20241016,155300,115689341,1068,1068,1068,1068,0
|
|
20241016,155200,115689341,1068,1068,1068,1068,0
|
|
20241016,155100,115689341,1068,1068,1068,1068,0
|
|
20241016,155000,115689341,1068,1068,1068,1068,0
|
|
20241016,154900,115689341,1068,1068,1068,1068,1999
|
|
20241016,154800,115689341,1068,1068,1068,1068,0
|
|
20241016,154700,115689341,1068,1068,1068,1068,0
|
|
20241016,154600,115689341,1068,1068,1068,1068,0
|
|
20241016,154500,115689341,1068,1068,1068,1068,0
|
|
20241016,154400,115689341,1068,1068,1068,1068,0
|
|
20241016,154300,115689341,1068,1068,1068,1068,0
|
|
20241016,154200,115689341,1068,1068,1068,1068,0
|
|
20241016,154100,115689341,1068,1068,1068,1068,0
|
|
20241016,154000,115689341,1068,1068,1068,1068,0
|
|
20241016,153900,115689341,1068,1068,1068,1068,0
|
|
20241016,153800,115689341,1068,1068,1068,1068,0
|
|
20241016,153700,115689341,1068,1068,1068,1068,0
|
|
20241016,153600,115689341,1068,1068,1068,1068,0
|
|
20241016,153500,115689341,1068,1068,1068,1068,0
|
|
20241016,153400,115689341,1068,1068,1068,1068,0
|
|
20241016,153300,115689341,1068,1068,1068,1068,0
|
|
20241016,153200,115689341,1068,1068,1068,1068,0
|
|
20241016,153100,115689341,1068,1068,1068,1068,0
|
|
20241016,153000,115689341,1068,1068,1068,1068,1999
|
|
20241016,152900,113554409,1067,1067,1067,1067,0
|
|
20241016,152800,113554409,1067,1067,1067,1067,0
|
|
20241016,152700,113554409,1067,1067,1067,1067,0
|
|
20241016,152600,113554409,1067,1067,1067,1067,0
|
|
20241016,152500,113554409,1067,1067,1067,1067,0
|
|
20241016,152400,113554409,1067,1067,1067,1067,0
|
|
20241016,152300,113554409,1067,1067,1067,1067,0
|
|
20241016,152200,113554409,1067,1067,1067,1067,0
|
|
20241016,152100,113554409,1067,1067,1067,1067,0
|
|
20241016,152000,113554409,1067,1067,1067,1067,0
|
|
20241016,151900,113554409,1067,1066,1067,1066,800
|
|
20241016,151800,112700846,1068,1068,1068,1068,0
|
|
20241016,151700,112700846,1068,1066,1068,1066,1217
|
|
20241016,151600,111401270,1068,1068,1068,1068,0
|
|
20241016,151500,111401270,1068,1068,1068,1068,0
|
|
20241016,151400,111401270,1068,1068,1068,1068,0
|
|
20241016,151300,111401270,1068,1067,1068,1067,700
|
|
20241016,151200,110653846,1069,1049,1069,1049,671
|
|
20241016,151100,109946083,1049,1049,1049,1049,142
|
|
20241016,151000,109797125,1049,1051,1051,1049,858
|
|
20241016,150900,108897016,1052,1052,1052,1052,519
|
|
20241016,150800,108351028,1055,1055,1055,1055,0
|
|
20241016,150700,108351028,1055,1055,1055,1055,0
|
|
20241016,150600,108351028,1055,1055,1055,1055,0
|
|
20241016,150500,108351028,1055,1055,1055,1055,5
|
|
20241016,150400,108345753,1055,1055,1055,1055,5
|
|
20241016,150300,108340478,1055,1055,1055,1055,15
|
|
20241016,150200,108324653,1055,1052,1055,1052,347
|
|
20241016,150100,107959354,1050,1050,1050,1050,0
|
|
20241016,150000,107959354,1050,1050,1050,1050,0
|
|
20241016,145900,107959354,1050,1050,1050,1050,0
|
|
20241016,145800,107959354,1050,1050,1050,1050,0
|
|
20241016,145700,107959354,1050,1050,1050,1050,0
|
|
20241016,145600,107959354,1050,1050,1050,1050,27
|
|
20241016,145500,107931004,1051,1050,1051,1050,237
|
|
20241016,145400,107682012,1051,1048,1051,1048,1868
|
|
20241016,145300,105722130,1049,1047,1049,1047,861
|
|
20241016,145200,104820541,1047,1047,1047,1047,0
|
|
20241016,145100,104820541,1047,1047,1047,1047,0
|
|
20241016,145000,104820541,1047,1047,1047,1047,12
|
|
20241016,144900,104807977,1044,1045,1045,1044,88
|
|
20241016,144800,104716097,1049,1049,1049,1049,0
|
|
20241016,144700,104716097,1049,1049,1049,1049,0
|
|
20241016,144600,104716097,1049,1042,1049,1042,80
|
|
20241016,144500,104632443,1042,1042,1042,1042,0
|
|
20241016,144400,104632443,1042,1042,1042,1042,0
|
|
20241016,144300,104632443,1042,1042,1042,1042,0
|
|
20241016,144200,104632443,1042,1042,1042,1042,0
|
|
20241016,144100,104632443,1042,1042,1042,1042,0
|
|
20241016,144000,104632443,1042,1042,1042,1042,0
|
|
20241016,143900,104632443,1042,1042,1042,1042,0
|
|
20241016,143800,104632443,1042,1042,1042,1042,0
|
|
20241016,143700,104632443,1042,1050,1050,1042,812
|
|
20241016,143600,103779939,1050,1050,1050,1050,0
|
|
20241016,143500,103779939,1050,1047,1050,1047,500
|
|
20241016,143400,103255839,1041,1041,1041,1041,0
|
|
20241016,143300,103255839,1041,1042,1042,1041,500
|
|
20241016,143200,102735139,1041,1041,1041,1041,600
|
|
20241016,143100,102110539,1041,1041,1041,1041,200
|
|
20241016,143000,101902339,1052,1046,1052,1046,933
|
|
20241016,142900,100922006,1040,1040,1040,1040,0
|
|
20241016,142800,100922006,1040,1040,1040,1040,1383
|
|
20241016,142700,99483686,1040,1040,1040,1040,619
|
|
20241016,142600,98839926,1041,1042,1042,1041,881
|
|
20241016,142500,97922225,1042,1042,1042,1042,0
|
|
20241016,142400,97922225,1042,1042,1042,1042,12
|
|
20241016,142300,97909721,1040,1040,1040,1040,0
|
|
20241016,142200,97909721,1040,1040,1040,1040,0
|
|
20241016,142100,97909721,1040,1040,1040,1040,0
|
|
20241016,142000,97909721,1040,1040,1040,1040,0
|
|
20241016,141900,97909721,1040,1040,1040,1040,0
|
|
20241016,141800,97909721,1040,1040,1040,1040,0
|
|
20241016,141700,97909721,1040,1039,1040,1039,2077
|
|
20241016,141600,95750277,1038,1038,1038,1038,15
|
|
20241016,141500,95734707,1039,1039,1039,1039,14
|
|
20241016,141400,95720161,1038,1039,1039,1038,145
|
|
20241016,141300,95569551,1040,1040,1040,1040,61
|
|
20241016,141200,95506111,1040,1043,1044,1040,10764
|
|
20241016,141100,84310477,1045,1045,1045,1045,5244
|
|
20241016,141000,78830497,1048,1048,1048,1048,0
|
|
20241016,140900,78830497,1048,1048,1048,1048,4
|
|
20241016,140800,78826305,1048,1048,1048,1048,0
|
|
20241016,140700,78826305,1048,1048,1048,1048,200
|
|
20241016,140600,78616705,1048,1048,1048,1048,10
|
|
20241016,140500,78606225,1048,1050,1050,1048,6076
|
|
20241016,140400,72232545,1050,1053,1053,1050,8381
|
|
20241016,140300,63428209,1055,1055,1055,1055,0
|
|
20241016,140200,63428209,1055,1056,1057,1055,1400
|
|
20241016,140100,61949130,1056,1056,1056,1056,537
|
|
20241016,140000,61382058,1057,1057,1057,1057,4119
|
|
20241016,135900,57028275,1057,1057,1057,1057,0
|
|
20241016,135800,57028275,1057,1057,1057,1057,12
|
|
20241016,135700,57015591,1057,1057,1057,1057,0
|
|
20241016,135600,57015591,1057,1057,1057,1057,0
|
|
20241016,135500,57015591,1057,1057,1057,1057,0
|
|
20241016,135400,57015591,1057,1057,1057,1057,0
|
|
20241016,135300,57015591,1057,1057,1057,1057,0
|
|
20241016,135200,57015591,1057,1057,1057,1057,0
|
|
20241016,135100,57015591,1057,1057,1057,1057,0
|
|
20241016,135000,57015591,1057,1057,1057,1057,0
|
|
20241016,134900,57015591,1057,1057,1057,1057,0
|
|
20241016,134800,57015591,1057,1057,1057,1057,0
|
|
20241016,134700,57015591,1057,1057,1057,1057,0
|
|
20241016,134600,57015591,1057,1057,1057,1057,0
|
|
20241016,134500,57015591,1057,1057,1057,1057,12
|
|
20241016,134400,57002907,1057,1057,1057,1057,51
|
|
20241016,134300,56949000,1058,1058,1058,1058,0
|
|
20241016,134200,56949000,1058,1058,1058,1058,0
|
|
20241016,134100,56949000,1058,1058,1058,1058,0
|
|
20241016,134000,56949000,1058,1058,1058,1058,0
|
|
20241016,133900,56949000,1058,1058,1058,1058,0
|
|
20241016,133800,56949000,1058,1058,1058,1058,7
|
|
20241016,133700,56941594,1057,1057,1057,1057,0
|
|
20241016,133600,56941594,1057,1057,1057,1057,3135
|
|
20241016,133500,53627899,1057,1065,1068,1057,1631
|
|
20241016,133400,51903460,1057,1057,1057,1057,0
|
|
20241016,133300,51903460,1057,1057,1057,1057,0
|
|
20241016,133200,51903460,1057,1057,1057,1057,12
|
|
20241016,133100,51890776,1068,1068,1068,1068,0
|
|
20241016,133000,51890776,1068,1057,1068,1057,4716
|
|
20241016,132900,46879598,1054,1054,1054,1054,0
|
|
20241016,132800,46879598,1054,1054,1054,1054,1051
|
|
20241016,132700,45771844,1053,1053,1053,1053,60
|
|
20241016,132600,45708664,1054,1054,1054,1054,0
|
|
20241016,132500,45708664,1054,1054,1054,1054,25
|
|
20241016,132400,45682314,1054,1054,1054,1054,0
|
|
20241016,132300,45682314,1054,1054,1054,1054,0
|
|
20241016,132200,45682314,1054,1054,1054,1054,0
|
|
20241016,132100,45682314,1054,1054,1054,1054,834
|
|
20241016,132000,44803278,1053,1053,1053,1053,681
|
|
20241016,131900,44086185,1053,1054,1054,1053,12
|
|
20241016,131800,44073547,1054,1053,1054,1053,61
|
|
20241016,131700,44009273,1054,1054,1054,1054,459
|
|
20241016,131600,43525487,1054,1054,1054,1054,0
|
|
20241016,131500,43525487,1054,1055,1055,1054,2770
|
|
20241016,131400,40605080,1055,1055,1055,1055,0
|
|
20241016,131300,40605080,1055,1055,1055,1055,0
|
|
20241016,131200,40605080,1055,1057,1057,1055,2607
|
|
20241016,131100,37853326,1060,1060,1060,1060,0
|
|
20241016,131000,37853326,1060,1060,1060,1060,75
|
|
20241016,130900,37773826,1060,1060,1060,1060,0
|
|
20241016,130800,37773826,1060,1062,1062,1060,12293
|
|
20241016,130700,24740614,1062,1062,1062,1062,0
|
|
20241016,130600,24740614,1062,1065,1065,1062,12
|
|
20241016,130500,24727858,1065,1065,1065,1065,0
|
|
20241016,130400,24727858,1065,1065,1065,1065,0
|
|
20241016,130300,24727858,1065,1065,1065,1065,0
|
|
20241016,130200,24727858,1065,1065,1065,1065,0
|
|
20241016,130100,24727858,1065,1065,1065,1065,0
|
|
20241016,130000,24727858,1065,1065,1065,1065,0
|
|
20241016,125900,24727858,1065,1065,1065,1065,0
|
|
20241016,125800,24727858,1065,1065,1065,1065,201
|
|
20241016,125700,24513793,1065,1065,1065,1065,0
|
|
20241016,125600,24513793,1065,1065,1065,1065,0
|
|
20241016,125500,24513793,1065,1065,1065,1065,37
|
|
20241016,125400,24474388,1062,1062,1062,1062,0
|
|
20241016,125300,24474388,1062,1062,1062,1062,12
|
|
20241016,125200,24461644,1065,1065,1065,1065,325
|
|
20241016,125100,24115519,1065,1065,1065,1065,0
|
|
20241016,125000,24115519,1065,1065,1065,1065,0
|
|
20241016,124900,24115519,1065,1065,1065,1065,0
|
|
20241016,124800,24115519,1065,1065,1065,1065,0
|
|
20241016,124700,24115519,1065,1065,1065,1065,0
|
|
20241016,124600,24115519,1065,1065,1065,1065,0
|
|
20241016,124500,24115519,1065,1065,1065,1065,0
|
|
20241016,124400,24115519,1065,1065,1065,1065,0
|
|
20241016,124300,24115519,1065,1065,1065,1065,0
|
|
20241016,124200,24115519,1065,1065,1065,1065,0
|
|
20241016,124100,24115519,1065,1065,1065,1065,0
|
|
20241016,124000,24115519,1065,1066,1066,1065,58
|
|
20241016,123900,24053743,1066,1068,1068,1066,1250
|
|
20241016,123800,22721014,1068,1068,1068,1068,0
|
|
20241016,123700,22721014,1068,1068,1068,1068,17
|
|
20241016,123600,22702858,1069,1069,1069,1069,0
|
|
20241016,123500,22702858,1069,1069,1069,1069,0
|
|
20241016,123400,22702858,1069,1069,1069,1069,0
|
|
20241016,123300,22702858,1069,1069,1069,1069,0
|
|
20241016,123200,22702858,1069,1069,1069,1069,148
|
|
20241016,123100,22544646,1069,1069,1069,1069,0
|
|
20241016,123000,22544646,1069,1069,1069,1069,0
|
|
20241016,122900,22544646,1069,1069,1069,1069,0
|
|
20241016,122800,22544646,1069,1069,1069,1069,0
|
|
20241016,122700,22544646,1069,1069,1069,1069,25
|
|
20241016,122600,22517921,1069,1069,1069,1069,187
|
|
20241016,122500,22318018,1069,1069,1069,1069,0
|
|
20241016,122400,22318018,1069,1069,1069,1069,0
|
|
20241016,122300,22318018,1069,1069,1069,1069,0
|
|
20241016,122200,22318018,1069,1069,1069,1069,0
|
|
20241016,122100,22318018,1069,1069,1069,1069,2
|
|
20241016,122000,22315880,1069,1069,1069,1069,0
|
|
20241016,121900,22315880,1069,1069,1069,1069,0
|
|
20241016,121800,22315880,1069,1069,1069,1069,0
|
|
20241016,121700,22315880,1069,1069,1069,1069,0
|
|
20241016,121600,22315880,1069,1069,1069,1069,0
|
|
20241016,121500,22315880,1069,1069,1069,1069,0
|
|
20241016,121400,22315880,1069,1069,1069,1069,12
|
|
20241016,121300,22303052,1070,1070,1070,1070,1
|
|
20241016,121200,22301982,1071,1071,1071,1071,0
|
|
20241016,121100,22301982,1071,1071,1071,1071,0
|
|
20241016,121000,22301982,1071,1071,1071,1071,0
|
|
20241016,120900,22301982,1071,1071,1071,1071,0
|
|
20241016,120800,22301982,1071,1071,1071,1071,0
|
|
20241016,120700,22301982,1071,1071,1071,1071,0
|
|
20241016,120600,22301982,1071,1071,1071,1071,0
|
|
20241016,120500,22301982,1071,1070,1071,1070,500
|
|
20241016,120400,21766964,1069,1069,1069,1069,0
|
|
20241016,120300,21766964,1069,1069,1069,1069,0
|
|
20241016,120200,21766964,1069,1069,1069,1069,10
|
|
20241016,120100,21756274,1069,1069,1069,1069,105
|
|
20241016,120000,21644029,1070,1070,1070,1070,0
|
|
20241016,115900,21644029,1070,1070,1070,1070,0
|
|
20241016,115800,21644029,1070,1070,1070,1070,0
|
|
20241016,115700,21644029,1070,1070,1070,1070,0
|
|
20241016,115600,21644029,1070,1070,1070,1070,0
|
|
20241016,115500,21644029,1070,1070,1070,1070,0
|
|
20241016,115400,21644029,1070,1070,1070,1070,0
|
|
20241016,115300,21644029,1070,1070,1070,1070,0
|
|
20241016,115200,21644029,1070,1070,1070,1070,0
|
|
20241016,115100,21644029,1070,1070,1070,1070,27
|
|
20241016,115000,21615139,1067,1067,1067,1067,0
|
|
20241016,114900,21615139,1067,1067,1067,1067,9
|
|
20241016,114800,21605536,1066,1067,1067,1066,94
|
|
20241016,114700,21505250,1068,1068,1068,1068,0
|
|
20241016,114600,21505250,1068,1068,1068,1068,0
|
|
20241016,114500,21505250,1068,1068,1068,1068,0
|
|
20241016,114400,21505250,1068,1068,1068,1068,0
|
|
20241016,114300,21505250,1068,1068,1068,1068,0
|
|
20241016,114200,21505250,1068,1069,1069,1068,655
|
|
20241016,114100,20805699,1070,1070,1070,1070,51
|
|
20241016,114000,20751129,1070,1070,1070,1070,0
|
|
20241016,113900,20751129,1070,1070,1070,1070,0
|
|
20241016,113800,20751129,1070,1070,1070,1070,0
|
|
20241016,113700,20751129,1070,1070,1070,1070,0
|
|
20241016,113600,20751129,1070,1070,1070,1070,0
|
|
20241016,113500,20751129,1070,1070,1070,1070,220
|
|
20241016,113400,20515729,1070,1070,1070,1070,4
|
|
20241016,113300,20511449,1069,1069,1069,1069,0
|
|
20241016,113200,20511449,1069,1069,1069,1069,0
|
|
20241016,113100,20511449,1069,1069,1069,1069,0
|
|
20241016,113000,20511449,1069,1069,1069,1069,0
|
|
20241016,112900,20511449,1069,1069,1069,1069,0
|
|
20241016,112800,20511449,1069,1069,1069,1069,0
|
|
20241016,112700,20511449,1069,1069,1069,1069,0
|
|
20241016,112600,20511449,1069,1069,1069,1069,0
|
|
20241016,112500,20511449,1069,1069,1069,1069,0
|
|
20241016,112400,20511449,1069,1069,1069,1069,0
|
|
20241016,112300,20511449,1069,1069,1069,1069,0
|
|
20241016,112200,20511449,1069,1069,1069,1069,13
|
|
20241016,112100,20497552,1069,1069,1069,1069,0
|
|
20241016,112000,20497552,1069,1069,1069,1069,0
|
|
20241016,111900,20497552,1069,1069,1069,1069,0
|
|
20241016,111800,20497552,1069,1069,1069,1069,1
|
|
20241016,111700,20496483,1069,1069,1069,1069,0
|
|
20241016,111600,20496483,1069,1069,1069,1069,0
|
|
20241016,111500,20496483,1069,1069,1069,1069,0
|
|
20241016,111400,20496483,1069,1069,1069,1069,0
|
|
20241016,111300,20496483,1069,1069,1069,1069,0
|
|
20241016,111200,20496483,1069,1069,1069,1069,0
|
|
20241016,111100,20496483,1069,1069,1069,1069,0
|
|
20241016,111000,20496483,1069,1069,1069,1069,0
|
|
20241016,110900,20496483,1069,1069,1069,1069,13
|
|
20241016,110800,20482586,1070,1070,1070,1070,0
|
|
20241016,110700,20482586,1070,1070,1070,1070,0
|
|
20241016,110600,20482586,1070,1070,1070,1070,0
|
|
20241016,110500,20482586,1070,1070,1070,1070,0
|
|
20241016,110400,20482586,1070,1070,1070,1070,2
|
|
20241016,110300,20480446,1070,1070,1070,1070,0
|
|
20241016,110200,20480446,1070,1070,1070,1070,0
|
|
20241016,110100,20480446,1070,1070,1070,1070,0
|
|
20241016,110000,20480446,1070,1070,1070,1070,0
|
|
20241016,105900,20480446,1070,1070,1070,1070,0
|
|
20241016,105800,20480446,1070,1070,1070,1070,0
|
|
20241016,105700,20480446,1070,1070,1070,1070,969
|
|
20241016,105600,19443616,1070,1071,1071,1070,13
|
|
20241016,105500,19429696,1070,1070,1070,1070,0
|
|
20241016,105400,19429696,1070,1070,1070,1070,0
|
|
20241016,105300,19429696,1070,1070,1070,1070,0
|
|
20241016,105200,19429696,1070,1070,1070,1070,0
|
|
20241016,105100,19429696,1070,1071,1071,1070,69
|
|
20241016,105000,19355859,1070,1070,1070,1070,0
|
|
20241016,104900,19355859,1070,1070,1070,1070,0
|
|
20241016,104800,19355859,1070,1070,1070,1070,0
|
|
20241016,104700,19355859,1070,1070,1070,1070,0
|
|
20241016,104600,19355859,1070,1070,1070,1070,0
|
|
20241016,104500,19355859,1070,1070,1070,1070,0
|
|
20241016,104400,19355859,1070,1070,1070,1070,0
|
|
20241016,104300,19355859,1070,1071,1071,1070,13
|
|
20241016,104200,19341942,1070,1070,1070,1070,0
|
|
20241016,104100,19341942,1070,1070,1070,1070,0
|
|
20241016,104000,19341942,1070,1070,1070,1070,0
|
|
20241016,103900,19341942,1070,1070,1070,1070,0
|
|
20241016,103800,19341942,1070,1070,1070,1070,0
|
|
20241016,103700,19341942,1070,1070,1070,1070,0
|
|
20241016,103600,19341942,1070,1070,1070,1070,0
|
|
20241016,103500,19341942,1070,1070,1070,1070,0
|
|
20241016,103400,19341942,1070,1070,1070,1070,0
|
|
20241016,103300,19341942,1070,1070,1070,1070,0
|
|
20241016,103200,19341942,1070,1070,1070,1070,0
|
|
20241016,103100,19341942,1070,1070,1070,1070,1001
|
|
20241016,103000,18270872,1071,1071,1071,1071,0
|
|
20241016,102900,18270872,1071,1071,1071,1071,0
|
|
20241016,102800,18270872,1071,1071,1071,1071,0
|
|
20241016,102700,18270872,1071,1071,1071,1071,54
|
|
20241016,102600,18213038,1071,1071,1071,1071,0
|
|
20241016,102500,18213038,1071,1071,1071,1071,0
|
|
20241016,102400,18213038,1071,1071,1071,1071,6
|
|
20241016,102300,18206612,1072,1072,1072,1072,0
|
|
20241016,102200,18206612,1072,1072,1072,1072,0
|
|
20241016,102100,18206612,1072,1072,1072,1072,0
|
|
20241016,102000,18206612,1072,1072,1072,1072,0
|
|
20241016,101900,18206612,1072,1072,1072,1072,0
|
|
20241016,101800,18206612,1072,1072,1072,1072,0
|
|
20241016,101700,18206612,1072,1072,1072,1072,0
|
|
20241016,101600,18206612,1072,1072,1072,1072,7
|
|
20241016,101500,18199108,1072,1072,1072,1072,0
|
|
20241016,101400,18199108,1072,1072,1072,1072,0
|
|
20241016,101300,18199108,1072,1072,1072,1072,0
|
|
20241016,101200,18199108,1072,1072,1072,1072,0
|
|
20241016,101100,18199108,1072,1072,1072,1072,8
|
|
20241016,101000,18190532,1072,1072,1072,1072,0
|
|
20241016,100900,18190532,1072,1072,1072,1072,0
|
|
20241016,100800,18190532,1072,1072,1072,1072,0
|
|
20241016,100700,18190532,1072,1072,1072,1072,0
|
|
20241016,100600,18190532,1072,1072,1072,1072,10
|
|
20241016,100500,18179812,1070,1070,1070,1070,0
|
|
20241016,100400,18179812,1070,1070,1070,1070,0
|
|
20241016,100300,18179812,1070,1070,1070,1070,0
|
|
20241016,100200,18179812,1070,1070,1070,1070,0
|
|
20241016,100100,18179812,1070,1070,1070,1070,0
|
|
20241016,100000,18179812,1070,1070,1070,1070,5
|
|
20241016,095900,18174462,1071,1071,1071,1071,0
|
|
20241016,095800,18174462,1071,1071,1071,1071,1
|
|
20241016,095700,18173391,1071,1071,1071,1071,0
|
|
20241016,095600,18173391,1071,1071,1071,1071,0
|
|
20241016,095500,18173391,1071,1071,1071,1071,0
|
|
20241016,095400,18173391,1071,1071,1071,1071,15
|
|
20241016,095300,18157326,1071,1071,1071,1071,0
|
|
20241016,095200,18157326,1071,1071,1071,1071,0
|
|
20241016,095100,18157326,1071,1071,1071,1071,140
|
|
20241016,095000,18007386,1071,1071,1071,1071,0
|
|
20241016,094900,18007386,1071,1071,1071,1071,0
|
|
20241016,094800,18007386,1071,1071,1071,1071,0
|
|
20241016,094700,18007386,1071,1071,1071,1071,0
|
|
20241016,094600,18007386,1071,1071,1071,1071,0
|
|
20241016,094500,18007386,1071,1071,1071,1071,0
|
|
20241016,094400,18007386,1071,1071,1071,1071,0
|
|
20241016,094300,18007386,1071,1071,1071,1071,0
|
|
20241016,094200,18007386,1071,1071,1071,1071,0
|
|
20241016,094100,18007386,1071,1071,1071,1071,114
|
|
20241016,094000,17885292,1071,1071,1071,1071,0
|
|
20241016,093900,17885292,1071,1071,1071,1071,0
|
|
20241016,093800,17885292,1071,1071,1071,1071,2050
|
|
20241016,093700,15689742,1072,1072,1072,1072,400
|
|
20241016,093600,15260942,1072,1072,1072,1072,94
|
|
20241016,093500,15160174,1073,1072,1073,1072,661
|
|
20241016,093400,14451521,1074,1074,1074,1074,0
|
|
20241016,093300,14451521,1074,1074,1074,1074,1
|
|
20241016,093200,14450447,1074,1074,1074,1074,0
|
|
20241016,093100,14450447,1074,1074,1074,1074,138
|
|
20241016,093000,14302235,1076,1076,1076,1076,0
|
|
20241016,092900,14302235,1076,1076,1076,1076,0
|
|
20241016,092800,14302235,1076,1076,1076,1076,0
|
|
20241016,092700,14302235,1076,1076,1076,1076,0
|
|
20241016,092600,14302235,1076,1076,1076,1076,0
|
|
20241016,092500,14302235,1076,1076,1076,1076,0
|
|
20241016,092400,14302235,1076,1076,1076,1076,0
|
|
20241016,092300,14302235,1076,1076,1076,1076,0
|
|
20241016,092200,14302235,1076,1076,1076,1076,0
|
|
20241016,092100,14302235,1076,1076,1076,1076,0
|
|
20241016,092000,14302235,1076,1076,1076,1076,0
|
|
20241016,091900,14302235,1076,1076,1076,1076,0
|
|
20241016,091800,14302235,1076,1076,1076,1076,0
|
|
20241016,091700,14302235,1076,1076,1076,1076,0
|
|
20241016,091600,14302235,1076,1076,1076,1076,0
|
|
20241016,091500,14302235,1076,1076,1076,1076,0
|
|
20241016,091400,14302235,1076,1076,1076,1076,0
|
|
20241016,091300,14302235,1076,1076,1076,1076,0
|
|
20241016,091200,14302235,1076,1076,1076,1076,5
|
|
20241016,091100,14296855,1071,1071,1071,1071,3160
|
|
20241016,091000,10912495,1072,1072,1072,1072,5504
|
|
20241016,090900,5012207,1071,1071,1071,1071,0
|
|
20241016,090800,5012207,1071,1071,1071,1071,0
|
|
20241016,090700,5012207,1071,1071,1071,1071,59
|
|
20241016,090600,4949018,1071,1071,1071,1071,1741
|
|
20241016,090500,3084407,1067,1067,1067,1067,0
|
|
20241016,090400,3084407,1067,1067,1067,1067,0
|
|
20241016,090300,3084407,1067,1067,1067,1067,0
|
|
20241016,090200,3084407,1067,1067,1067,1067,411
|
|
20241016,090100,2645870,1070,1071,1071,1070,1962
|
|
20241016,090000,546219,1080,1071,1080,1071,510
|