592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,184900,79675391,1060,1060,1060,1060,22
|
|
20241028,184800,79675391,1060,1060,1060,1060,0
|
|
20241028,184700,79675391,1060,1060,1060,1060,0
|
|
20241028,184600,79675391,1060,1060,1060,1060,0
|
|
20241028,184500,79675391,1060,1060,1060,1060,0
|
|
20241028,184400,79675391,1060,1060,1060,1060,0
|
|
20241028,184300,79675391,1060,1060,1060,1060,0
|
|
20241028,184200,79675391,1060,1060,1060,1060,0
|
|
20241028,184100,79675391,1060,1060,1060,1060,0
|
|
20241028,184000,79675391,1060,1060,1060,1060,0
|
|
20241028,183900,79675391,1060,1060,1060,1060,0
|
|
20241028,183800,79675391,1060,1060,1060,1060,0
|
|
20241028,183700,79675391,1060,1060,1060,1060,0
|
|
20241028,183600,79675391,1060,1060,1060,1060,0
|
|
20241028,183500,79675391,1060,1060,1060,1060,0
|
|
20241028,183400,79675391,1060,1060,1060,1060,0
|
|
20241028,183300,79675391,1060,1060,1060,1060,0
|
|
20241028,183200,79675391,1060,1060,1060,1060,0
|
|
20241028,183100,79675391,1060,1060,1060,1060,0
|
|
20241028,183000,79675391,1060,1060,1060,1060,0
|
|
20241028,182900,79675391,1060,1060,1060,1060,0
|
|
20241028,182800,79675391,1060,1060,1060,1060,0
|
|
20241028,182700,79675391,1060,1060,1060,1060,0
|
|
20241028,182600,79675391,1060,1060,1060,1060,0
|
|
20241028,182500,79675391,1060,1060,1060,1060,0
|
|
20241028,182400,79675391,1060,1060,1060,1060,0
|
|
20241028,182300,79675391,1060,1060,1060,1060,0
|
|
20241028,182200,79675391,1060,1060,1060,1060,0
|
|
20241028,182100,79675391,1060,1060,1060,1060,0
|
|
20241028,182000,79675391,1060,1060,1060,1060,0
|
|
20241028,181900,79675391,1060,1060,1060,1060,22
|
|
20241028,181800,79675391,1060,1060,1060,1060,0
|
|
20241028,181700,79675391,1060,1060,1060,1060,0
|
|
20241028,181600,79675391,1060,1060,1060,1060,0
|
|
20241028,181500,79675391,1060,1060,1060,1060,0
|
|
20241028,181400,79675391,1060,1060,1060,1060,0
|
|
20241028,181300,79675391,1060,1060,1060,1060,0
|
|
20241028,181200,79675391,1060,1060,1060,1060,0
|
|
20241028,181100,79675391,1060,1060,1060,1060,0
|
|
20241028,181000,79675391,1060,1060,1060,1060,0
|
|
20241028,180900,79675391,1060,1060,1060,1060,0
|
|
20241028,180800,79675391,1060,1060,1060,1060,0
|
|
20241028,180700,79675391,1060,1060,1060,1060,0
|
|
20241028,180600,79675391,1060,1060,1060,1060,0
|
|
20241028,180500,79675391,1060,1060,1060,1060,0
|
|
20241028,180400,79675391,1060,1060,1060,1060,0
|
|
20241028,180300,79675391,1060,1060,1060,1060,0
|
|
20241028,180200,79675391,1060,1060,1060,1060,0
|
|
20241028,180100,79675391,1060,1060,1060,1060,0
|
|
20241028,180000,79675391,1060,1060,1060,1060,0
|
|
20241028,175900,79675391,1060,1060,1060,1060,0
|
|
20241028,175800,79675391,1060,1060,1060,1060,0
|
|
20241028,175700,79675391,1060,1060,1060,1060,0
|
|
20241028,175600,79675391,1060,1060,1060,1060,0
|
|
20241028,175500,79675391,1060,1060,1060,1060,0
|
|
20241028,175400,79675391,1060,1060,1060,1060,0
|
|
20241028,175300,79675391,1060,1060,1060,1060,0
|
|
20241028,175200,79675391,1060,1060,1060,1060,0
|
|
20241028,175100,79675391,1060,1060,1060,1060,0
|
|
20241028,175000,79675391,1060,1060,1060,1060,0
|
|
20241028,174900,79675391,1060,1060,1060,1060,22
|
|
20241028,174800,79675391,1060,1060,1060,1060,0
|
|
20241028,174700,79675391,1060,1060,1060,1060,0
|
|
20241028,174600,79675391,1060,1060,1060,1060,0
|
|
20241028,174500,79675391,1060,1060,1060,1060,0
|
|
20241028,174400,79675391,1060,1060,1060,1060,0
|
|
20241028,174300,79675391,1060,1060,1060,1060,0
|
|
20241028,174200,79675391,1060,1060,1060,1060,0
|
|
20241028,174100,79675391,1060,1060,1060,1060,0
|
|
20241028,174000,79675391,1060,1060,1060,1060,0
|
|
20241028,173900,79675391,1060,1060,1060,1060,0
|
|
20241028,173800,79675391,1060,1060,1060,1060,0
|
|
20241028,173700,79675391,1060,1060,1060,1060,0
|
|
20241028,173600,79675391,1060,1060,1060,1060,0
|
|
20241028,173500,79675391,1060,1060,1060,1060,0
|
|
20241028,173400,79675391,1060,1060,1060,1060,0
|
|
20241028,173300,79675391,1060,1060,1060,1060,0
|
|
20241028,173200,79675391,1060,1060,1060,1060,0
|
|
20241028,173100,79675391,1060,1060,1060,1060,0
|
|
20241028,173000,79675391,1060,1060,1060,1060,0
|
|
20241028,172900,79675391,1060,1060,1060,1060,0
|
|
20241028,172800,79675391,1060,1060,1060,1060,0
|
|
20241028,172700,79675391,1060,1060,1060,1060,0
|
|
20241028,172600,79675391,1060,1060,1060,1060,0
|
|
20241028,172500,79675391,1060,1060,1060,1060,0
|
|
20241028,172400,79675391,1060,1060,1060,1060,0
|
|
20241028,172300,79675391,1060,1060,1060,1060,0
|
|
20241028,172200,79675391,1060,1060,1060,1060,0
|
|
20241028,172100,79675391,1060,1060,1060,1060,0
|
|
20241028,172000,79675391,1060,1060,1060,1060,0
|
|
20241028,171900,79675391,1060,1060,1060,1060,22
|
|
20241028,171800,79675391,1060,1060,1060,1060,0
|
|
20241028,171700,79675391,1060,1060,1060,1060,0
|
|
20241028,171600,79675391,1060,1060,1060,1060,0
|
|
20241028,171500,79675391,1060,1060,1060,1060,0
|
|
20241028,171400,79675391,1060,1060,1060,1060,0
|
|
20241028,171300,79675391,1060,1060,1060,1060,0
|
|
20241028,171200,79675391,1060,1060,1060,1060,0
|
|
20241028,171100,79675391,1060,1060,1060,1060,0
|
|
20241028,171000,79675391,1060,1060,1060,1060,0
|
|
20241028,170900,79675391,1060,1060,1060,1060,0
|
|
20241028,170800,79675391,1060,1060,1060,1060,0
|
|
20241028,170700,79675391,1060,1060,1060,1060,0
|
|
20241028,170600,79675391,1060,1060,1060,1060,0
|
|
20241028,170500,79675391,1060,1060,1060,1060,0
|
|
20241028,170400,79675391,1060,1060,1060,1060,0
|
|
20241028,170300,79675391,1060,1060,1060,1060,0
|
|
20241028,170200,79675391,1060,1060,1060,1060,0
|
|
20241028,170100,79675391,1060,1060,1060,1060,0
|
|
20241028,170000,79675391,1060,1060,1060,1060,0
|
|
20241028,165900,79675391,1060,1060,1060,1060,0
|
|
20241028,165800,79675391,1060,1060,1060,1060,0
|
|
20241028,165700,79675391,1060,1060,1060,1060,0
|
|
20241028,165600,79675391,1060,1060,1060,1060,0
|
|
20241028,165500,79675391,1060,1060,1060,1060,0
|
|
20241028,165400,79675391,1060,1060,1060,1060,0
|
|
20241028,165300,79675391,1060,1060,1060,1060,0
|
|
20241028,165200,79675391,1060,1060,1060,1060,0
|
|
20241028,165100,79675391,1060,1060,1060,1060,0
|
|
20241028,165000,79675391,1060,1060,1060,1060,0
|
|
20241028,164900,79675391,1060,1060,1060,1060,22
|
|
20241028,164800,79675391,1060,1060,1060,1060,0
|
|
20241028,164700,79675391,1060,1060,1060,1060,0
|
|
20241028,164600,79675391,1060,1060,1060,1060,0
|
|
20241028,164500,79675391,1060,1060,1060,1060,0
|
|
20241028,164400,79675391,1060,1060,1060,1060,0
|
|
20241028,164300,79675391,1060,1060,1060,1060,0
|
|
20241028,164200,79675391,1060,1060,1060,1060,0
|
|
20241028,164100,79675391,1060,1060,1060,1060,0
|
|
20241028,164000,79675391,1060,1060,1060,1060,0
|
|
20241028,163900,79675391,1060,1060,1060,1060,0
|
|
20241028,163800,79675391,1060,1060,1060,1060,0
|
|
20241028,163700,79675391,1060,1060,1060,1060,0
|
|
20241028,163600,79675391,1060,1060,1060,1060,0
|
|
20241028,163500,79675391,1060,1060,1060,1060,0
|
|
20241028,163400,79675391,1060,1060,1060,1060,0
|
|
20241028,163300,79675391,1060,1060,1060,1060,0
|
|
20241028,163200,79675391,1060,1060,1060,1060,0
|
|
20241028,163100,79675391,1060,1060,1060,1060,0
|
|
20241028,163000,79675391,1060,1060,1060,1060,0
|
|
20241028,162900,79675391,1060,1060,1060,1060,0
|
|
20241028,162800,79675391,1060,1060,1060,1060,0
|
|
20241028,162700,79675391,1060,1060,1060,1060,0
|
|
20241028,162600,79675391,1060,1060,1060,1060,0
|
|
20241028,162500,79675391,1060,1060,1060,1060,0
|
|
20241028,162400,79675391,1060,1060,1060,1060,0
|
|
20241028,162300,79675391,1060,1060,1060,1060,0
|
|
20241028,162200,79675391,1060,1060,1060,1060,0
|
|
20241028,162100,79675391,1060,1060,1060,1060,0
|
|
20241028,162000,79675391,1060,1060,1060,1060,0
|
|
20241028,161900,79675391,1060,1060,1060,1060,22
|
|
20241028,161800,79675391,1060,1060,1060,1060,0
|
|
20241028,161700,79675391,1060,1060,1060,1060,0
|
|
20241028,161600,79675391,1060,1060,1060,1060,0
|
|
20241028,161500,79675391,1060,1060,1060,1060,0
|
|
20241028,161400,79675391,1060,1060,1060,1060,0
|
|
20241028,161300,79675391,1060,1060,1060,1060,0
|
|
20241028,161200,79675391,1060,1060,1060,1060,0
|
|
20241028,161100,79675391,1060,1060,1060,1060,0
|
|
20241028,161000,79675391,1060,1060,1060,1060,0
|
|
20241028,160900,79675391,1060,1060,1060,1060,0
|
|
20241028,160800,79675391,1060,1060,1060,1060,0
|
|
20241028,160700,79675391,1060,1060,1060,1060,0
|
|
20241028,160600,79675391,1060,1060,1060,1060,0
|
|
20241028,160500,79675391,1060,1060,1060,1060,0
|
|
20241028,160400,79675391,1060,1060,1060,1060,0
|
|
20241028,160300,79675391,1060,1060,1060,1060,0
|
|
20241028,160200,79675391,1060,1060,1060,1060,0
|
|
20241028,160100,79675391,1060,1060,1060,1060,0
|
|
20241028,160000,79675391,1060,1060,1060,1060,0
|
|
20241028,155900,79675391,1060,1060,1060,1060,0
|
|
20241028,155800,79675391,1060,1060,1060,1060,0
|
|
20241028,155700,79675391,1060,1060,1060,1060,0
|
|
20241028,155600,79675391,1060,1060,1060,1060,0
|
|
20241028,155500,79675391,1060,1060,1060,1060,0
|
|
20241028,155400,79675391,1060,1060,1060,1060,0
|
|
20241028,155300,79675391,1060,1060,1060,1060,0
|
|
20241028,155200,79675391,1060,1060,1060,1060,0
|
|
20241028,155100,79675391,1060,1060,1060,1060,0
|
|
20241028,155000,79675391,1060,1060,1060,1060,0
|
|
20241028,154900,79675391,1060,1060,1060,1060,22
|
|
20241028,154800,79675391,1060,1060,1060,1060,0
|
|
20241028,154700,79675391,1060,1060,1060,1060,0
|
|
20241028,154600,79675391,1060,1060,1060,1060,0
|
|
20241028,154500,79675391,1060,1060,1060,1060,0
|
|
20241028,154400,79675391,1060,1060,1060,1060,0
|
|
20241028,154300,79675391,1060,1060,1060,1060,0
|
|
20241028,154200,79675391,1060,1060,1060,1060,0
|
|
20241028,154100,79675391,1060,1060,1060,1060,0
|
|
20241028,154000,79675391,1060,1060,1060,1060,0
|
|
20241028,153900,79675391,1060,1060,1060,1060,0
|
|
20241028,153800,79675391,1060,1060,1060,1060,0
|
|
20241028,153700,79675391,1060,1060,1060,1060,0
|
|
20241028,153600,79675391,1060,1060,1060,1060,0
|
|
20241028,153500,79675391,1060,1060,1060,1060,0
|
|
20241028,153400,79675391,1060,1060,1060,1060,0
|
|
20241028,153300,79675391,1060,1060,1060,1060,0
|
|
20241028,153200,79675391,1060,1060,1060,1060,0
|
|
20241028,153100,79675391,1060,1060,1060,1060,0
|
|
20241028,153000,79675391,1060,1060,1060,1060,22
|
|
20241028,152900,79652071,1059,1059,1059,1059,0
|
|
20241028,152800,79652071,1059,1059,1059,1059,0
|
|
20241028,152700,79652071,1059,1059,1059,1059,0
|
|
20241028,152600,79652071,1059,1059,1059,1059,0
|
|
20241028,152500,79652071,1059,1059,1059,1059,0
|
|
20241028,152400,79652071,1059,1059,1059,1059,0
|
|
20241028,152300,79652071,1059,1059,1059,1059,0
|
|
20241028,152200,79652071,1059,1059,1059,1059,0
|
|
20241028,152100,79652071,1059,1059,1059,1059,0
|
|
20241028,152000,79652071,1059,1059,1059,1059,0
|
|
20241028,151900,79652071,1059,1059,1059,1059,0
|
|
20241028,151800,79652071,1059,1059,1059,1059,0
|
|
20241028,151700,79652071,1059,1059,1059,1059,386
|
|
20241028,151600,79243297,1060,1060,1060,1060,0
|
|
20241028,151500,79243297,1060,1060,1060,1060,69
|
|
20241028,151400,79170157,1060,1060,1060,1060,0
|
|
20241028,151300,79170157,1060,1060,1060,1060,0
|
|
20241028,151200,79170157,1060,1060,1060,1060,1
|
|
20241028,151100,79169097,1059,1059,1059,1059,0
|
|
20241028,151000,79169097,1059,1059,1059,1059,558
|
|
20241028,150900,78578175,1060,1060,1060,1060,0
|
|
20241028,150800,78578175,1060,1060,1060,1060,0
|
|
20241028,150700,78578175,1060,1060,1060,1060,0
|
|
20241028,150600,78578175,1060,1060,1060,1060,0
|
|
20241028,150500,78578175,1060,1060,1060,1060,0
|
|
20241028,150400,78578175,1060,1060,1060,1060,0
|
|
20241028,150300,78578175,1060,1060,1060,1060,657
|
|
20241028,150200,77881755,1060,1060,1060,1060,0
|
|
20241028,150100,77881755,1060,1060,1060,1060,0
|
|
20241028,150000,77881755,1060,1060,1060,1060,0
|
|
20241028,145900,77881755,1060,1058,1060,1058,3344
|
|
20241028,145800,74338599,1058,1058,1058,1058,0
|
|
20241028,145700,74338599,1058,1053,1058,1053,2609
|
|
20241028,145600,71587532,1051,1051,1051,1051,0
|
|
20241028,145500,71587532,1051,1051,1051,1051,0
|
|
20241028,145400,71587532,1051,1051,1051,1051,0
|
|
20241028,145300,71587532,1051,1051,1051,1051,0
|
|
20241028,145200,71587532,1051,1051,1051,1051,0
|
|
20241028,145100,71587532,1051,1051,1051,1051,0
|
|
20241028,145000,71587532,1051,1051,1051,1051,0
|
|
20241028,144900,71587532,1051,1051,1051,1051,0
|
|
20241028,144800,71587532,1051,1051,1051,1051,0
|
|
20241028,144700,71587532,1051,1051,1051,1051,548
|
|
20241028,144600,71011584,1052,1052,1052,1052,0
|
|
20241028,144500,71011584,1052,1052,1052,1052,0
|
|
20241028,144400,71011584,1052,1052,1052,1052,0
|
|
20241028,144300,71011584,1052,1052,1052,1052,0
|
|
20241028,144200,71011584,1052,1052,1052,1052,0
|
|
20241028,144100,71011584,1052,1052,1052,1052,0
|
|
20241028,144000,71011584,1052,1052,1052,1052,0
|
|
20241028,143900,71011584,1052,1052,1052,1052,0
|
|
20241028,143800,71011584,1052,1052,1052,1052,0
|
|
20241028,143700,71011584,1052,1052,1052,1052,200
|
|
20241028,143600,70801184,1051,1051,1051,1051,0
|
|
20241028,143500,70801184,1051,1051,1051,1051,0
|
|
20241028,143400,70801184,1051,1051,1051,1051,0
|
|
20241028,143300,70801184,1051,1051,1051,1051,0
|
|
20241028,143200,70801184,1051,1051,1051,1051,34
|
|
20241028,143100,70765450,1050,1050,1050,1050,0
|
|
20241028,143000,70765450,1050,1049,1050,1049,514
|
|
20241028,142900,70225861,1049,1049,1049,1049,0
|
|
20241028,142800,70225861,1049,1049,1049,1049,50
|
|
20241028,142700,70173411,1049,1049,1049,1049,0
|
|
20241028,142600,70173411,1049,1049,1049,1049,0
|
|
20241028,142500,70173411,1049,1049,1049,1049,0
|
|
20241028,142400,70173411,1049,1049,1049,1049,0
|
|
20241028,142300,70173411,1049,1049,1049,1049,0
|
|
20241028,142200,70173411,1049,1049,1049,1049,760
|
|
20241028,142100,69376171,1048,1048,1048,1048,965
|
|
20241028,142000,68364851,1047,1047,1047,1047,1
|
|
20241028,141900,68363804,1046,1046,1046,1046,0
|
|
20241028,141800,68363804,1046,1046,1046,1046,0
|
|
20241028,141700,68363804,1046,1046,1046,1046,118
|
|
20241028,141600,68240376,1048,1048,1048,1048,0
|
|
20241028,141500,68240376,1048,1048,1048,1048,0
|
|
20241028,141400,68240376,1048,1048,1048,1048,0
|
|
20241028,141300,68240376,1048,1048,1048,1048,0
|
|
20241028,141200,68240376,1048,1048,1048,1048,0
|
|
20241028,141100,68240376,1048,1048,1048,1048,100
|
|
20241028,141000,68135576,1048,1048,1048,1048,0
|
|
20241028,140900,68135576,1048,1048,1048,1048,0
|
|
20241028,140800,68135576,1048,1048,1048,1048,0
|
|
20241028,140700,68135576,1048,1048,1048,1048,0
|
|
20241028,140600,68135576,1048,1048,1048,1048,0
|
|
20241028,140500,68135576,1048,1048,1048,1048,0
|
|
20241028,140400,68135576,1048,1048,1048,1048,0
|
|
20241028,140300,68135576,1048,1047,1048,1046,137
|
|
20241028,140200,67992036,1046,1046,1046,1046,0
|
|
20241028,140100,67992036,1046,1046,1046,1046,0
|
|
20241028,140000,67992036,1046,1046,1046,1046,158
|
|
20241028,135900,67826768,1046,1046,1046,1046,0
|
|
20241028,135800,67826768,1046,1046,1046,1046,0
|
|
20241028,135700,67826768,1046,1046,1046,1046,0
|
|
20241028,135600,67826768,1046,1046,1046,1046,0
|
|
20241028,135500,67826768,1046,1046,1046,1046,33
|
|
20241028,135400,67792250,1047,1047,1047,1047,0
|
|
20241028,135300,67792250,1047,1047,1047,1047,100
|
|
20241028,135200,67687550,1047,1047,1047,1047,0
|
|
20241028,135100,67687550,1047,1047,1047,1047,100
|
|
20241028,135000,67582850,1047,1047,1047,1047,200
|
|
20241028,134900,67373450,1046,1046,1046,1046,200
|
|
20241028,134800,67164250,1046,1046,1046,1046,0
|
|
20241028,134700,67164250,1046,1046,1046,1046,167
|
|
20241028,134600,66989568,1046,1046,1046,1046,33
|
|
20241028,134500,66955050,1046,1046,1046,1046,0
|
|
20241028,134400,66955050,1046,1046,1046,1046,0
|
|
20241028,134300,66955050,1046,1046,1046,1046,0
|
|
20241028,134200,66955050,1046,1046,1046,1046,34
|
|
20241028,134100,66919486,1046,1046,1046,1046,0
|
|
20241028,134000,66919486,1046,1046,1046,1046,100
|
|
20241028,133900,66814886,1045,1046,1046,1045,117
|
|
20241028,133800,66692553,1045,1045,1045,1045,0
|
|
20241028,133700,66692553,1045,1045,1045,1045,0
|
|
20241028,133600,66692553,1045,1045,1045,1045,434
|
|
20241028,133500,66239023,1045,1045,1045,1045,0
|
|
20241028,133400,66239023,1045,1045,1045,1045,0
|
|
20241028,133300,66239023,1045,1045,1045,1045,0
|
|
20241028,133200,66239023,1045,1045,1045,1045,3000
|
|
20241028,133100,63104023,1046,1046,1046,1046,0
|
|
20241028,133000,63104023,1046,1046,1046,1046,0
|
|
20241028,132900,63104023,1046,1046,1046,1046,0
|
|
20241028,132800,63104023,1046,1046,1046,1046,166
|
|
20241028,132700,62930387,1046,1046,1046,1046,34
|
|
20241028,132600,62894823,1046,1046,1046,1046,0
|
|
20241028,132500,62894823,1046,1046,1046,1046,0
|
|
20241028,132400,62894823,1046,1046,1046,1046,666
|
|
20241028,132300,62198187,1045,1045,1045,1045,0
|
|
20241028,132200,62198187,1045,1045,1045,1045,0
|
|
20241028,132100,62198187,1045,1045,1045,1045,34
|
|
20241028,132000,62162657,1045,1045,1045,1045,35
|
|
20241028,131900,62126082,1046,1046,1046,1046,0
|
|
20241028,131800,62126082,1046,1046,1046,1046,0
|
|
20241028,131700,62126082,1046,1046,1046,1046,0
|
|
20241028,131600,62126082,1046,1046,1046,1046,34
|
|
20241028,131500,62090518,1046,1046,1046,1046,0
|
|
20241028,131400,62090518,1046,1046,1046,1046,200
|
|
20241028,131300,61881318,1046,1046,1046,1046,0
|
|
20241028,131200,61881318,1046,1046,1046,1046,0
|
|
20241028,131100,61881318,1046,1046,1046,1046,34
|
|
20241028,131000,61845754,1046,1046,1046,1046,0
|
|
20241028,130900,61845754,1046,1046,1046,1046,0
|
|
20241028,130800,61845754,1046,1046,1046,1046,224
|
|
20241028,130700,61611450,1046,1046,1046,1046,0
|
|
20241028,130600,61611450,1046,1046,1046,1046,0
|
|
20241028,130500,61611450,1046,1046,1046,1046,0
|
|
20241028,130400,61611450,1046,1046,1046,1046,75
|
|
20241028,130300,61533000,1043,1043,1043,1043,0
|
|
20241028,130200,61533000,1043,1045,1045,1043,49
|
|
20241028,130100,61481851,1046,1046,1046,1046,0
|
|
20241028,130000,61481851,1046,1046,1046,1046,0
|
|
20241028,125900,61481851,1046,1046,1046,1046,25
|
|
20241028,125800,61455701,1046,1046,1046,1046,29
|
|
20241028,125700,61425367,1049,1049,1049,1049,0
|
|
20241028,125600,61425367,1049,1049,1049,1049,0
|
|
20241028,125500,61425367,1049,1049,1049,1049,0
|
|
20241028,125400,61425367,1049,1049,1049,1049,0
|
|
20241028,125300,61425367,1049,1049,1049,1049,0
|
|
20241028,125200,61425367,1049,1049,1049,1049,0
|
|
20241028,125100,61425367,1049,1049,1049,1049,0
|
|
20241028,125000,61425367,1049,1049,1049,1049,95
|
|
20241028,124900,61325712,1048,1047,1048,1047,7564
|
|
20241028,124800,53405000,1047,1047,1047,1047,0
|
|
20241028,124700,53405000,1047,1047,1047,1047,0
|
|
20241028,124600,53405000,1047,1047,1047,1047,0
|
|
20241028,124500,53405000,1047,1047,1047,1047,0
|
|
20241028,124400,53405000,1047,1047,1047,1047,0
|
|
20241028,124300,53405000,1047,1047,1047,1047,0
|
|
20241028,124200,53405000,1047,1047,1047,1047,0
|
|
20241028,124100,53405000,1047,1047,1047,1047,0
|
|
20241028,124000,53405000,1047,1047,1047,1047,0
|
|
20241028,123900,53405000,1047,1047,1047,1047,0
|
|
20241028,123800,53405000,1047,1047,1047,1047,0
|
|
20241028,123700,53405000,1047,1047,1047,1047,0
|
|
20241028,123600,53405000,1047,1047,1047,1047,0
|
|
20241028,123500,53405000,1047,1047,1047,1047,0
|
|
20241028,123400,53405000,1047,1047,1047,1047,0
|
|
20241028,123300,53405000,1047,1047,1047,1047,1
|
|
20241028,123200,53403953,1039,1040,1040,1039,861
|
|
20241028,123100,52509131,1039,1039,1039,1039,0
|
|
20241028,123000,52509131,1039,1039,1039,1039,0
|
|
20241028,122900,52509131,1039,1044,1044,1039,2606
|
|
20241028,122800,49798293,1044,1044,1044,1044,49
|
|
20241028,122700,49747137,1045,1045,1045,1045,0
|
|
20241028,122600,49747137,1045,1045,1045,1045,34
|
|
20241028,122500,49711607,1045,1045,1045,1045,0
|
|
20241028,122400,49711607,1045,1045,1045,1045,34
|
|
20241028,122300,49676077,1045,1045,1045,1045,0
|
|
20241028,122200,49676077,1045,1045,1045,1045,0
|
|
20241028,122100,49676077,1045,1045,1045,1045,429
|
|
20241028,122000,49227772,1046,1046,1046,1046,0
|
|
20241028,121900,49227772,1046,1046,1046,1046,0
|
|
20241028,121800,49227772,1046,1046,1046,1046,0
|
|
20241028,121700,49227772,1046,1046,1046,1046,0
|
|
20241028,121600,49227772,1046,1046,1046,1046,34
|
|
20241028,121500,49192208,1046,1046,1046,1046,34
|
|
20241028,121400,49156644,1046,1046,1046,1046,0
|
|
20241028,121300,49156644,1046,1046,1046,1046,0
|
|
20241028,121200,49156644,1046,1046,1046,1046,0
|
|
20241028,121100,49156644,1046,1046,1046,1046,0
|
|
20241028,121000,49156644,1046,1046,1046,1046,8
|
|
20241028,120900,49148276,1046,1046,1046,1046,0
|
|
20241028,120800,49148276,1046,1046,1046,1046,29
|
|
20241028,120700,49117942,1046,1046,1046,1046,0
|
|
20241028,120600,49117942,1046,1046,1046,1046,0
|
|
20241028,120500,49117942,1046,1046,1046,1046,0
|
|
20241028,120400,49117942,1046,1046,1046,1046,34
|
|
20241028,120300,49082378,1046,1046,1046,1046,0
|
|
20241028,120200,49082378,1046,1046,1046,1046,0
|
|
20241028,120100,49082378,1046,1046,1046,1046,0
|
|
20241028,120000,49082378,1046,1046,1046,1046,0
|
|
20241028,115900,49082378,1046,1046,1046,1046,0
|
|
20241028,115800,49082378,1046,1046,1046,1046,66
|
|
20241028,115700,49013342,1047,1047,1047,1047,0
|
|
20241028,115600,49013342,1047,1047,1047,1047,33
|
|
20241028,115500,48978791,1045,1045,1045,1045,0
|
|
20241028,115400,48978791,1045,1045,1045,1045,0
|
|
20241028,115300,48978791,1045,1045,1045,1045,0
|
|
20241028,115200,48978791,1045,1045,1045,1045,326
|
|
20241028,115100,48638121,1045,1044,1045,1044,6842
|
|
20241028,115000,41490573,1044,1044,1044,1044,0
|
|
20241028,114900,41490573,1044,1044,1044,1044,86
|
|
20241028,114800,41400789,1045,1045,1045,1045,0
|
|
20241028,114700,41400789,1045,1045,1045,1045,174
|
|
20241028,114600,41218959,1045,1045,1045,1045,0
|
|
20241028,114500,41218959,1045,1045,1045,1045,500
|
|
20241028,114400,40696459,1048,1048,1048,1048,0
|
|
20241028,114300,40696459,1048,1048,1048,1048,0
|
|
20241028,114200,40696459,1048,1048,1048,1048,0
|
|
20241028,114100,40696459,1048,1048,1048,1048,113
|
|
20241028,114000,40578035,1045,1045,1045,1045,0
|
|
20241028,113900,40578035,1045,1045,1045,1045,4888
|
|
20241028,113800,35470075,1045,1045,1045,1045,0
|
|
20241028,113700,35470075,1045,1045,1045,1045,0
|
|
20241028,113600,35470075,1045,1045,1045,1045,0
|
|
20241028,113500,35470075,1045,1045,1045,1045,0
|
|
20241028,113400,35470075,1045,1045,1045,1045,0
|
|
20241028,113300,35470075,1045,1045,1045,1045,0
|
|
20241028,113200,35470075,1045,1045,1045,1045,0
|
|
20241028,113100,35470075,1045,1045,1045,1045,34
|
|
20241028,113000,35434545,1045,1045,1045,1045,0
|
|
20241028,112900,35434545,1045,1045,1045,1045,0
|
|
20241028,112800,35434545,1045,1045,1045,1045,0
|
|
20241028,112700,35434545,1045,1045,1045,1045,0
|
|
20241028,112600,35434545,1045,1045,1045,1045,78
|
|
20241028,112500,35353035,1045,1045,1045,1045,0
|
|
20241028,112400,35353035,1045,1045,1045,1045,0
|
|
20241028,112300,35353035,1045,1045,1045,1045,0
|
|
20241028,112200,35353035,1045,1045,1045,1045,0
|
|
20241028,112100,35353035,1045,1045,1045,1045,272
|
|
20241028,112000,35068795,1044,1044,1044,1044,0
|
|
20241028,111900,35068795,1044,1044,1044,1044,306
|
|
20241028,111800,34749331,1045,1045,1045,1045,28
|
|
20241028,111700,34720071,1045,1045,1045,1045,11
|
|
20241028,111600,34708576,1048,1048,1048,1048,0
|
|
20241028,111500,34708576,1048,1048,1048,1048,0
|
|
20241028,111400,34708576,1048,1048,1048,1048,0
|
|
20241028,111300,34708576,1048,1048,1048,1048,0
|
|
20241028,111200,34708576,1048,1048,1048,1048,0
|
|
20241028,111100,34708576,1048,1048,1048,1048,0
|
|
20241028,111000,34708576,1048,1048,1048,1048,0
|
|
20241028,110900,34708576,1048,1048,1048,1048,555
|
|
20241028,110800,34126936,1048,1048,1048,1048,400
|
|
20241028,110700,33707736,1048,1048,1048,1048,0
|
|
20241028,110600,33707736,1048,1048,1048,1048,0
|
|
20241028,110500,33707736,1048,1048,1048,1048,1
|
|
20241028,110400,33706688,1043,1043,1043,1043,0
|
|
20241028,110300,33706688,1043,1043,1043,1043,0
|
|
20241028,110200,33706688,1043,1043,1043,1043,0
|
|
20241028,110100,33706688,1043,1043,1043,1043,0
|
|
20241028,110000,33706688,1043,1043,1043,1043,1451
|
|
20241028,105900,32193295,1043,1043,1043,1043,500
|
|
20241028,105800,31671795,1048,1048,1048,1048,2
|
|
20241028,105700,31669699,1049,1049,1049,1049,1
|
|
20241028,105600,31668650,1049,1049,1049,1049,33
|
|
20241028,105500,31634033,1049,1049,1049,1049,0
|
|
20241028,105400,31634033,1049,1049,1049,1049,0
|
|
20241028,105300,31634033,1049,1049,1049,1049,20
|
|
20241028,105200,31613053,1049,1049,1049,1049,0
|
|
20241028,105100,31613053,1049,1049,1049,1049,47
|
|
20241028,105000,31563750,1049,1049,1049,1049,1
|
|
20241028,104900,31562701,1044,1044,1044,1044,0
|
|
20241028,104800,31562701,1044,1044,1044,1044,0
|
|
20241028,104700,31562701,1044,1044,1044,1044,0
|
|
20241028,104600,31562701,1044,1043,1044,1043,261
|
|
20241028,104500,31290278,1044,1044,1044,1044,0
|
|
20241028,104400,31290278,1044,1044,1044,1044,500
|
|
20241028,104300,30768278,1042,1042,1042,1042,61
|
|
20241028,104200,30704716,1039,1039,1039,1039,0
|
|
20241028,104100,30704716,1039,1039,1039,1039,0
|
|
20241028,104000,30704716,1039,1039,1039,1039,0
|
|
20241028,103900,30704716,1039,1039,1039,1039,0
|
|
20241028,103800,30704716,1039,1039,1039,1039,0
|
|
20241028,103700,30704716,1039,1039,1039,1039,0
|
|
20241028,103600,30704716,1039,1039,1039,1039,0
|
|
20241028,103500,30704716,1039,1039,1039,1039,0
|
|
20241028,103400,30704716,1039,1039,1039,1039,0
|
|
20241028,103300,30704716,1039,1039,1039,1039,0
|
|
20241028,103200,30704716,1039,1039,1039,1039,0
|
|
20241028,103100,30704716,1039,1042,1042,1039,20
|
|
20241028,103000,30683915,1042,1042,1042,1042,0
|
|
20241028,102900,30683915,1042,1042,1042,1042,0
|
|
20241028,102800,30683915,1042,1042,1042,1042,0
|
|
20241028,102700,30683915,1042,1042,1042,1042,0
|
|
20241028,102600,30683915,1042,1042,1042,1042,0
|
|
20241028,102500,30683915,1042,1042,1042,1042,0
|
|
20241028,102400,30683915,1042,1042,1042,1042,0
|
|
20241028,102300,30683915,1042,1042,1042,1042,0
|
|
20241028,102200,30683915,1042,1042,1042,1042,0
|
|
20241028,102100,30683915,1042,1040,1042,1040,758
|
|
20241028,102000,29894255,1039,1039,1039,1039,0
|
|
20241028,101900,29894255,1039,1039,1039,1039,4905
|
|
20241028,101800,24797960,1039,1039,1039,1039,70
|
|
20241028,101700,24725230,1031,1031,1031,1031,0
|
|
20241028,101600,24725230,1031,1031,1031,1031,0
|
|
20241028,101500,24725230,1031,1031,1031,1031,0
|
|
20241028,101400,24725230,1031,1031,1031,1031,0
|
|
20241028,101300,24725230,1031,1031,1031,1031,0
|
|
20241028,101200,24725230,1031,1031,1031,1031,0
|
|
20241028,101100,24725230,1031,1031,1031,1031,0
|
|
20241028,101000,24725230,1031,1031,1031,1031,0
|
|
20241028,100900,24725230,1031,1036,1036,1031,9965
|
|
20241028,100800,14446707,1036,1039,1040,1036,11
|
|
20241028,100700,14435273,1040,1040,1040,1040,0
|
|
20241028,100600,14435273,1040,1040,1040,1040,0
|
|
20241028,100500,14435273,1040,1040,1040,1040,0
|
|
20241028,100400,14435273,1040,1040,1040,1040,0
|
|
20241028,100300,14435273,1040,1040,1040,1040,0
|
|
20241028,100200,14435273,1040,1040,1040,1040,0
|
|
20241028,100100,14435273,1040,1040,1040,1040,0
|
|
20241028,100000,14435273,1040,1040,1040,1040,0
|
|
20241028,095900,14435273,1040,1040,1040,1040,0
|
|
20241028,095800,14435273,1040,1040,1040,1040,0
|
|
20241028,095700,14435273,1040,1040,1040,1040,0
|
|
20241028,095600,14435273,1040,1040,1040,1040,0
|
|
20241028,095500,14435273,1040,1040,1040,1040,0
|
|
20241028,095400,14435273,1040,1040,1040,1040,0
|
|
20241028,095300,14435273,1040,1039,1040,1039,500
|
|
20241028,095200,13915334,1040,1040,1040,1040,0
|
|
20241028,095100,13915334,1040,1040,1040,1040,0
|
|
20241028,095000,13915334,1040,1040,1040,1040,0
|
|
20241028,094900,13915334,1040,1040,1040,1040,0
|
|
20241028,094800,13915334,1040,1040,1040,1040,0
|
|
20241028,094700,13915334,1040,1040,1040,1040,0
|
|
20241028,094600,13915334,1040,1040,1040,1040,0
|
|
20241028,094500,13915334,1040,1040,1040,1040,0
|
|
20241028,094400,13915334,1040,1040,1040,1040,0
|
|
20241028,094300,13915334,1040,1040,1040,1040,2
|
|
20241028,094200,13913254,1043,1043,1043,1043,0
|
|
20241028,094100,13913254,1043,1043,1043,1043,305
|
|
20241028,094000,13595139,1044,1044,1044,1044,3
|
|
20241028,093900,13592007,1047,1047,1047,1047,1
|
|
20241028,093800,13590960,1050,1050,1050,1050,0
|
|
20241028,093700,13590960,1050,1049,1050,1049,2
|
|
20241028,093600,13588861,1039,1041,1050,1039,7464
|
|
20241028,093500,5810476,1040,1041,1041,1040,194
|
|
20241028,093400,5608581,1041,1041,1041,1041,6
|
|
20241028,093300,5602335,1045,1045,1045,1045,2
|
|
20241028,093200,5600245,1042,1042,1042,1042,0
|
|
20241028,093100,5600245,1042,1042,1042,1042,41
|
|
20241028,093000,5557523,1046,1046,1046,1046,0
|
|
20241028,092900,5557523,1046,1046,1046,1046,0
|
|
20241028,092800,5557523,1046,1046,1046,1046,0
|
|
20241028,092700,5557523,1046,1046,1046,1046,0
|
|
20241028,092600,5557523,1046,1046,1046,1046,0
|
|
20241028,092500,5557523,1046,1046,1046,1046,0
|
|
20241028,092400,5557523,1046,1040,1046,1040,24
|
|
20241028,092300,5532557,1046,1046,1046,1046,1
|
|
20241028,092200,5531511,1040,1041,1041,1040,671
|
|
20241028,092100,4833636,1042,1042,1042,1042,200
|
|
20241028,092000,4625236,1039,1039,1039,1039,0
|
|
20241028,091900,4625236,1039,1039,1039,1039,0
|
|
20241028,091800,4625236,1039,1039,1039,1039,0
|
|
20241028,091700,4625236,1039,1037,1039,1037,2161
|
|
20241028,091600,2382521,1030,1030,1030,1030,594
|
|
20241028,091500,1770701,1030,1030,1030,1030,0
|
|
20241028,091400,1770701,1030,1030,1030,1030,0
|
|
20241028,091300,1770701,1030,1030,1030,1030,0
|
|
20241028,091200,1770701,1030,1030,1030,1030,0
|
|
20241028,091100,1770701,1030,1030,1030,1030,0
|
|
20241028,091000,1770701,1030,1030,1030,1030,0
|
|
20241028,090900,1770701,1030,1030,1030,1030,0
|
|
20241028,090800,1770701,1030,1030,1030,1030,0
|
|
20241028,090700,1770701,1030,1030,1030,1030,51
|
|
20241028,090600,1718171,1027,1027,1027,1027,0
|
|
20241028,090500,1718171,1027,1027,1027,1027,0
|
|
20241028,090400,1718171,1027,1027,1027,1027,0
|
|
20241028,090300,1718171,1027,1027,1027,1027,0
|
|
20241028,090200,1718171,1027,1027,1027,1027,1673
|
|
20241028,090100,0,1027,1027,1027,1027,0
|
|
20241028,090000,0,1027,1027,1027,1027,0
|