613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,191000,135742099,1062,1062,1062,1062,2099
|
|
20241017,190900,135742099,1062,1062,1062,1062,0
|
|
20241017,190800,135742099,1062,1062,1062,1062,0
|
|
20241017,190700,135742099,1062,1062,1062,1062,0
|
|
20241017,190600,135742099,1062,1062,1062,1062,0
|
|
20241017,190500,135742099,1062,1062,1062,1062,0
|
|
20241017,190400,135742099,1062,1062,1062,1062,0
|
|
20241017,190300,135742099,1062,1062,1062,1062,0
|
|
20241017,190200,135742099,1062,1062,1062,1062,0
|
|
20241017,190100,135742099,1062,1062,1062,1062,0
|
|
20241017,190000,135742099,1062,1062,1062,1062,0
|
|
20241017,185900,135742099,1062,1062,1062,1062,0
|
|
20241017,185800,135742099,1062,1062,1062,1062,0
|
|
20241017,185700,135742099,1062,1062,1062,1062,0
|
|
20241017,185600,135742099,1062,1062,1062,1062,0
|
|
20241017,185500,135742099,1062,1062,1062,1062,0
|
|
20241017,185400,135742099,1062,1062,1062,1062,0
|
|
20241017,185300,135742099,1062,1062,1062,1062,0
|
|
20241017,185200,135742099,1062,1062,1062,1062,0
|
|
20241017,185100,135742099,1062,1062,1062,1062,0
|
|
20241017,185000,135742099,1062,1062,1062,1062,0
|
|
20241017,184900,135742099,1062,1062,1062,1062,0
|
|
20241017,184800,135742099,1062,1062,1062,1062,0
|
|
20241017,184700,135742099,1062,1062,1062,1062,0
|
|
20241017,184600,135742099,1062,1062,1062,1062,0
|
|
20241017,184500,135742099,1062,1062,1062,1062,0
|
|
20241017,184400,135742099,1062,1062,1062,1062,0
|
|
20241017,184300,135742099,1062,1062,1062,1062,0
|
|
20241017,184200,135742099,1062,1062,1062,1062,0
|
|
20241017,184100,135742099,1062,1062,1062,1062,0
|
|
20241017,184000,135742099,1062,1062,1062,1062,2099
|
|
20241017,183900,135742099,1062,1062,1062,1062,0
|
|
20241017,183800,135742099,1062,1062,1062,1062,0
|
|
20241017,183700,135742099,1062,1062,1062,1062,0
|
|
20241017,183600,135742099,1062,1062,1062,1062,0
|
|
20241017,183500,135742099,1062,1062,1062,1062,0
|
|
20241017,183400,135742099,1062,1062,1062,1062,0
|
|
20241017,183300,135742099,1062,1062,1062,1062,0
|
|
20241017,183200,135742099,1062,1062,1062,1062,0
|
|
20241017,183100,135742099,1062,1062,1062,1062,0
|
|
20241017,183000,135742099,1062,1062,1062,1062,0
|
|
20241017,182900,135742099,1062,1062,1062,1062,0
|
|
20241017,182800,135742099,1062,1062,1062,1062,0
|
|
20241017,182700,135742099,1062,1062,1062,1062,0
|
|
20241017,182600,135742099,1062,1062,1062,1062,0
|
|
20241017,182500,135742099,1062,1062,1062,1062,0
|
|
20241017,182400,135742099,1062,1062,1062,1062,0
|
|
20241017,182300,135742099,1062,1062,1062,1062,0
|
|
20241017,182200,135742099,1062,1062,1062,1062,0
|
|
20241017,182100,135742099,1062,1062,1062,1062,0
|
|
20241017,182000,135742099,1062,1062,1062,1062,0
|
|
20241017,181900,135742099,1062,1062,1062,1062,0
|
|
20241017,181800,135742099,1062,1062,1062,1062,0
|
|
20241017,181700,135742099,1062,1062,1062,1062,0
|
|
20241017,181600,135742099,1062,1062,1062,1062,0
|
|
20241017,181500,135742099,1062,1062,1062,1062,0
|
|
20241017,181400,135742099,1062,1062,1062,1062,0
|
|
20241017,181300,135742099,1062,1062,1062,1062,0
|
|
20241017,181200,135742099,1062,1062,1062,1062,0
|
|
20241017,181100,135742099,1062,1062,1062,1062,0
|
|
20241017,181000,135742099,1062,1062,1062,1062,2099
|
|
20241017,180900,135742099,1062,1062,1062,1062,0
|
|
20241017,180800,135742099,1062,1062,1062,1062,0
|
|
20241017,180700,135742099,1062,1062,1062,1062,0
|
|
20241017,180600,135742099,1062,1062,1062,1062,0
|
|
20241017,180500,135742099,1062,1062,1062,1062,0
|
|
20241017,180400,135742099,1062,1062,1062,1062,0
|
|
20241017,180300,135742099,1062,1062,1062,1062,0
|
|
20241017,180200,135742099,1062,1062,1062,1062,0
|
|
20241017,180100,135742099,1062,1062,1062,1062,0
|
|
20241017,180000,135742099,1062,1062,1062,1062,0
|
|
20241017,175900,135742099,1062,1062,1062,1062,0
|
|
20241017,175800,135742099,1062,1062,1062,1062,0
|
|
20241017,175700,135742099,1062,1062,1062,1062,0
|
|
20241017,175600,135742099,1062,1062,1062,1062,0
|
|
20241017,175500,135742099,1062,1062,1062,1062,0
|
|
20241017,175400,135742099,1062,1062,1062,1062,0
|
|
20241017,175300,135742099,1062,1062,1062,1062,0
|
|
20241017,175200,135742099,1062,1062,1062,1062,0
|
|
20241017,175100,135742099,1062,1062,1062,1062,0
|
|
20241017,175000,135742099,1062,1062,1062,1062,0
|
|
20241017,174900,135742099,1062,1062,1062,1062,0
|
|
20241017,174800,135742099,1062,1062,1062,1062,0
|
|
20241017,174700,135742099,1062,1062,1062,1062,0
|
|
20241017,174600,135742099,1062,1062,1062,1062,0
|
|
20241017,174500,135742099,1062,1062,1062,1062,0
|
|
20241017,174400,135742099,1062,1062,1062,1062,0
|
|
20241017,174300,135742099,1062,1062,1062,1062,0
|
|
20241017,174200,135742099,1062,1062,1062,1062,0
|
|
20241017,174100,135742099,1062,1062,1062,1062,0
|
|
20241017,174000,135742099,1062,1062,1062,1062,2099
|
|
20241017,173900,135742099,1062,1062,1062,1062,0
|
|
20241017,173800,135742099,1062,1062,1062,1062,0
|
|
20241017,173700,135742099,1062,1062,1062,1062,0
|
|
20241017,173600,135742099,1062,1062,1062,1062,0
|
|
20241017,173500,135742099,1062,1062,1062,1062,0
|
|
20241017,173400,135742099,1062,1062,1062,1062,0
|
|
20241017,173300,135742099,1062,1062,1062,1062,0
|
|
20241017,173200,135742099,1062,1062,1062,1062,0
|
|
20241017,173100,135742099,1062,1062,1062,1062,0
|
|
20241017,173000,135742099,1062,1062,1062,1062,0
|
|
20241017,172900,135742099,1062,1062,1062,1062,0
|
|
20241017,172800,135742099,1062,1062,1062,1062,0
|
|
20241017,172700,135742099,1062,1062,1062,1062,0
|
|
20241017,172600,135742099,1062,1062,1062,1062,0
|
|
20241017,172500,135742099,1062,1062,1062,1062,0
|
|
20241017,172400,135742099,1062,1062,1062,1062,0
|
|
20241017,172300,135742099,1062,1062,1062,1062,0
|
|
20241017,172200,135742099,1062,1062,1062,1062,0
|
|
20241017,172100,135742099,1062,1062,1062,1062,0
|
|
20241017,172000,135742099,1062,1062,1062,1062,0
|
|
20241017,171900,135742099,1062,1062,1062,1062,0
|
|
20241017,171800,135742099,1062,1062,1062,1062,0
|
|
20241017,171700,135742099,1062,1062,1062,1062,0
|
|
20241017,171600,135742099,1062,1062,1062,1062,0
|
|
20241017,171500,135742099,1062,1062,1062,1062,0
|
|
20241017,171400,135742099,1062,1062,1062,1062,0
|
|
20241017,171300,135742099,1062,1062,1062,1062,0
|
|
20241017,171200,135742099,1062,1062,1062,1062,0
|
|
20241017,171100,135742099,1062,1062,1062,1062,0
|
|
20241017,171000,135742099,1062,1062,1062,1062,2099
|
|
20241017,170900,135742099,1062,1062,1062,1062,0
|
|
20241017,170800,135742099,1062,1062,1062,1062,0
|
|
20241017,170700,135742099,1062,1062,1062,1062,0
|
|
20241017,170600,135742099,1062,1062,1062,1062,0
|
|
20241017,170500,135742099,1062,1062,1062,1062,0
|
|
20241017,170400,135742099,1062,1062,1062,1062,0
|
|
20241017,170300,135742099,1062,1062,1062,1062,0
|
|
20241017,170200,135742099,1062,1062,1062,1062,0
|
|
20241017,170100,135742099,1062,1062,1062,1062,0
|
|
20241017,170000,135742099,1062,1062,1062,1062,0
|
|
20241017,165900,135742099,1062,1062,1062,1062,0
|
|
20241017,165800,135742099,1062,1062,1062,1062,0
|
|
20241017,165700,135742099,1062,1062,1062,1062,0
|
|
20241017,165600,135742099,1062,1062,1062,1062,0
|
|
20241017,165500,135742099,1062,1062,1062,1062,0
|
|
20241017,165400,135742099,1062,1062,1062,1062,0
|
|
20241017,165300,135742099,1062,1062,1062,1062,0
|
|
20241017,165200,135742099,1062,1062,1062,1062,0
|
|
20241017,165100,135742099,1062,1062,1062,1062,0
|
|
20241017,165000,135742099,1062,1062,1062,1062,0
|
|
20241017,164900,135742099,1062,1062,1062,1062,0
|
|
20241017,164800,135742099,1062,1062,1062,1062,0
|
|
20241017,164700,135742099,1062,1062,1062,1062,0
|
|
20241017,164600,135742099,1062,1062,1062,1062,0
|
|
20241017,164500,135742099,1062,1062,1062,1062,0
|
|
20241017,164400,135742099,1062,1062,1062,1062,0
|
|
20241017,164300,135742099,1062,1062,1062,1062,0
|
|
20241017,164200,135742099,1062,1062,1062,1062,0
|
|
20241017,164100,135742099,1062,1062,1062,1062,0
|
|
20241017,164000,135742099,1062,1062,1062,1062,2099
|
|
20241017,163900,135742099,1062,1062,1062,1062,0
|
|
20241017,163800,135742099,1062,1062,1062,1062,0
|
|
20241017,163700,135742099,1062,1062,1062,1062,0
|
|
20241017,163600,135742099,1062,1062,1062,1062,0
|
|
20241017,163500,135742099,1062,1062,1062,1062,0
|
|
20241017,163400,135742099,1062,1062,1062,1062,0
|
|
20241017,163300,135742099,1062,1062,1062,1062,0
|
|
20241017,163200,135742099,1062,1062,1062,1062,0
|
|
20241017,163100,135742099,1062,1062,1062,1062,0
|
|
20241017,163000,135742099,1062,1062,1062,1062,0
|
|
20241017,162900,135742099,1062,1062,1062,1062,0
|
|
20241017,162800,135742099,1062,1062,1062,1062,0
|
|
20241017,162700,135742099,1062,1062,1062,1062,0
|
|
20241017,162600,135742099,1062,1062,1062,1062,0
|
|
20241017,162500,135742099,1062,1062,1062,1062,0
|
|
20241017,162400,135742099,1062,1062,1062,1062,0
|
|
20241017,162300,135742099,1062,1062,1062,1062,0
|
|
20241017,162200,135742099,1062,1062,1062,1062,0
|
|
20241017,162100,135742099,1062,1062,1062,1062,0
|
|
20241017,162000,135742099,1062,1062,1062,1062,0
|
|
20241017,161900,135742099,1062,1062,1062,1062,0
|
|
20241017,161800,135742099,1062,1062,1062,1062,0
|
|
20241017,161700,135742099,1062,1062,1062,1062,0
|
|
20241017,161600,135742099,1062,1062,1062,1062,0
|
|
20241017,161500,135742099,1062,1062,1062,1062,0
|
|
20241017,161400,135742099,1062,1062,1062,1062,0
|
|
20241017,161300,135742099,1062,1062,1062,1062,0
|
|
20241017,161200,135742099,1062,1062,1062,1062,0
|
|
20241017,161100,135742099,1062,1062,1062,1062,0
|
|
20241017,161000,135742099,1062,1062,1062,1062,2099
|
|
20241017,160900,135742099,1062,1062,1062,1062,0
|
|
20241017,160800,135742099,1062,1062,1062,1062,0
|
|
20241017,160700,135742099,1062,1062,1062,1062,0
|
|
20241017,160600,135742099,1062,1062,1062,1062,0
|
|
20241017,160500,135742099,1062,1062,1062,1062,0
|
|
20241017,160400,135742099,1062,1062,1062,1062,0
|
|
20241017,160300,135742099,1062,1062,1062,1062,0
|
|
20241017,160200,135742099,1062,1062,1062,1062,0
|
|
20241017,160100,135742099,1062,1062,1062,1062,0
|
|
20241017,160000,135742099,1062,1062,1062,1062,0
|
|
20241017,155900,135742099,1062,1062,1062,1062,0
|
|
20241017,155800,135742099,1062,1062,1062,1062,0
|
|
20241017,155700,135742099,1062,1062,1062,1062,0
|
|
20241017,155600,135742099,1062,1062,1062,1062,0
|
|
20241017,155500,135742099,1062,1062,1062,1062,0
|
|
20241017,155400,135742099,1062,1062,1062,1062,0
|
|
20241017,155300,135742099,1062,1062,1062,1062,0
|
|
20241017,155200,135742099,1062,1062,1062,1062,0
|
|
20241017,155100,135742099,1062,1062,1062,1062,0
|
|
20241017,155000,135742099,1062,1062,1062,1062,0
|
|
20241017,154900,135742099,1062,1062,1062,1062,0
|
|
20241017,154800,135742099,1062,1062,1062,1062,0
|
|
20241017,154700,135742099,1062,1062,1062,1062,0
|
|
20241017,154600,135742099,1062,1062,1062,1062,0
|
|
20241017,154500,135742099,1062,1062,1062,1062,0
|
|
20241017,154400,135742099,1062,1062,1062,1062,0
|
|
20241017,154300,135742099,1062,1062,1062,1062,0
|
|
20241017,154200,135742099,1062,1062,1062,1062,0
|
|
20241017,154100,135742099,1062,1062,1062,1062,0
|
|
20241017,154000,135742099,1062,1062,1062,1062,2099
|
|
20241017,153900,135742099,1062,1062,1062,1062,0
|
|
20241017,153800,135742099,1062,1062,1062,1062,0
|
|
20241017,153700,135742099,1062,1062,1062,1062,0
|
|
20241017,153600,135742099,1062,1062,1062,1062,0
|
|
20241017,153500,135742099,1062,1062,1062,1062,0
|
|
20241017,153400,135742099,1062,1062,1062,1062,0
|
|
20241017,153300,135742099,1062,1062,1062,1062,0
|
|
20241017,153200,135742099,1062,1062,1062,1062,0
|
|
20241017,153100,135742099,1062,1062,1062,1062,0
|
|
20241017,153000,135742099,1062,1062,1062,1062,2099
|
|
20241017,152900,133512961,1062,1062,1062,1062,0
|
|
20241017,152800,133512961,1062,1062,1062,1062,0
|
|
20241017,152700,133512961,1062,1062,1062,1062,0
|
|
20241017,152600,133512961,1062,1062,1062,1062,0
|
|
20241017,152500,133512961,1062,1062,1062,1062,0
|
|
20241017,152400,133512961,1062,1062,1062,1062,0
|
|
20241017,152300,133512961,1062,1062,1062,1062,0
|
|
20241017,152200,133512961,1062,1062,1062,1062,0
|
|
20241017,152100,133512961,1062,1062,1062,1062,0
|
|
20241017,152000,133512961,1062,1062,1062,1062,0
|
|
20241017,151900,133512961,1062,1063,1063,1062,256
|
|
20241017,151800,133240884,1063,1063,1063,1063,3
|
|
20241017,151700,133237695,1064,1064,1064,1064,194
|
|
20241017,151600,133031279,1064,1064,1064,1064,7
|
|
20241017,151500,133023831,1066,1066,1066,1066,1
|
|
20241017,151400,133022765,1066,1065,1066,1065,2757
|
|
20241017,151300,130085959,1063,1063,1063,1063,7
|
|
20241017,151200,130078518,1063,1063,1063,1063,22
|
|
20241017,151100,130055132,1065,1065,1065,1065,701
|
|
20241017,151000,129308567,1063,1063,1063,1063,10
|
|
20241017,150900,129297937,1063,1063,1063,1063,50
|
|
20241017,150800,129244787,1063,1063,1063,1063,0
|
|
20241017,150700,129244787,1063,1063,1063,1063,1525
|
|
20241017,150600,127623712,1062,1062,1062,1062,950
|
|
20241017,150500,126614812,1063,1063,1063,1063,3
|
|
20241017,150400,126611623,1062,1063,1063,1062,115
|
|
20241017,150300,126489380,1063,1063,1063,1063,300
|
|
20241017,150200,126170480,1062,1062,1062,1062,1000
|
|
20241017,150100,125108480,1065,1065,1065,1065,5
|
|
20241017,150000,125103155,1065,1065,1065,1065,0
|
|
20241017,145900,125103155,1065,1065,1065,1065,0
|
|
20241017,145800,125103155,1065,1065,1065,1065,0
|
|
20241017,145700,125103155,1065,1065,1065,1065,200
|
|
20241017,145600,124890155,1065,1065,1065,1065,0
|
|
20241017,145500,124890155,1065,1065,1065,1065,100
|
|
20241017,145400,124783655,1065,1065,1065,1065,0
|
|
20241017,145300,124783655,1065,1065,1065,1065,0
|
|
20241017,145200,124783655,1065,1065,1065,1065,0
|
|
20241017,145100,124783655,1065,1065,1065,1065,0
|
|
20241017,145000,124783655,1065,1065,1065,1064,1635
|
|
20241017,144900,123043741,1066,1066,1066,1066,0
|
|
20241017,144800,123043741,1066,1066,1066,1066,500
|
|
20241017,144700,122510741,1066,1066,1066,1066,169
|
|
20241017,144600,122330587,1066,1066,1066,1066,100
|
|
20241017,144500,122223987,1066,1065,1066,1065,469
|
|
20241017,144400,121724037,1066,1066,1066,1066,12
|
|
20241017,144300,121711245,1064,1067,1067,1064,1481
|
|
20241017,144200,120133896,1067,1067,1067,1067,99
|
|
20241017,144100,120028263,1067,1070,1070,1067,50
|
|
20241017,144000,119974850,1070,1066,1070,1065,890
|
|
20241017,143900,119026131,1066,1066,1066,1065,174
|
|
20241017,143800,118840697,1066,1066,1066,1066,55
|
|
20241017,143700,118782067,1066,1066,1066,1066,89
|
|
20241017,143600,118687193,1065,1065,1065,1065,0
|
|
20241017,143500,118687193,1065,1065,1065,1065,2000
|
|
20241017,143400,116557193,1066,1066,1067,1066,1911
|
|
20241017,143300,114520057,1072,1072,1072,1072,0
|
|
20241017,143200,114520057,1072,1072,1072,1072,0
|
|
20241017,143100,114520057,1072,1072,1072,1072,0
|
|
20241017,143000,114520057,1072,1072,1072,1072,0
|
|
20241017,142900,114520057,1072,1070,1072,1070,501
|
|
20241017,142800,113983985,1065,1065,1065,1065,0
|
|
20241017,142700,113983985,1065,1065,1065,1065,0
|
|
20241017,142600,113983985,1065,1068,1068,1065,1500
|
|
20241017,142500,112385500,1069,1070,1070,1069,101
|
|
20241017,142400,112277530,1070,1070,1070,1070,0
|
|
20241017,142300,112277530,1070,1070,1070,1070,300
|
|
20241017,142200,111956530,1076,1071,1076,1070,509
|
|
20241017,142100,111411862,1070,1077,1078,1070,2501
|
|
20241017,142000,108721753,1071,1077,1077,1071,102
|
|
20241017,141900,108612497,1070,1073,1073,1070,282
|
|
20241017,141800,108309917,1073,1074,1074,1071,31
|
|
20241017,141700,108276641,1075,1075,1075,1075,0
|
|
20241017,141600,108276641,1075,1075,1075,1075,0
|
|
20241017,141500,108276641,1075,1075,1075,1075,0
|
|
20241017,141400,108276641,1075,1075,1075,1075,2
|
|
20241017,141300,108274491,1074,1074,1074,1074,0
|
|
20241017,141200,108274491,1074,1074,1074,1074,195
|
|
20241017,141100,108065061,1074,1074,1074,1074,0
|
|
20241017,141000,108065061,1074,1074,1074,1074,3106
|
|
20241017,140900,104729217,1074,1074,1074,1074,0
|
|
20241017,140800,104729217,1074,1074,1074,1074,0
|
|
20241017,140700,104729217,1074,1074,1074,1074,0
|
|
20241017,140600,104729217,1074,1074,1074,1074,0
|
|
20241017,140500,104729217,1074,1074,1074,1074,0
|
|
20241017,140400,104729217,1074,1074,1074,1074,0
|
|
20241017,140300,104729217,1074,1074,1074,1074,2
|
|
20241017,140200,104727069,1074,1074,1074,1074,10
|
|
20241017,140100,104716329,1076,1076,1076,1076,5
|
|
20241017,140000,104710949,1076,1076,1076,1071,10
|
|
20241017,135900,104700209,1068,1068,1068,1068,144
|
|
20241017,135800,104546417,1068,1068,1068,1068,0
|
|
20241017,135700,104546417,1068,1067,1068,1067,439
|
|
20241017,135600,104077676,1065,1065,1065,1065,600
|
|
20241017,135500,103438676,1067,1066,1067,1065,3068
|
|
20241017,135400,100171148,1067,1067,1067,1067,0
|
|
20241017,135300,100171148,1067,1066,1067,1065,990
|
|
20241017,135200,99116508,1066,1067,1067,1066,511
|
|
20241017,135100,98571682,1068,1068,1068,1068,0
|
|
20241017,135000,98571682,1068,1068,1068,1068,0
|
|
20241017,134900,98571682,1068,1068,1068,1068,0
|
|
20241017,134800,98571682,1068,1068,1068,1068,112
|
|
20241017,134700,98452066,1068,1068,1068,1068,142
|
|
20241017,134600,98300410,1068,1068,1068,1068,51
|
|
20241017,134500,98245942,1068,1068,1068,1068,135
|
|
20241017,134400,98101762,1068,1068,1068,1068,214
|
|
20241017,134300,97873210,1069,1072,1075,1069,214
|
|
20241017,134200,97644313,1075,1075,1075,1075,0
|
|
20241017,134100,97644313,1075,1075,1075,1075,1
|
|
20241017,134000,97643238,1068,1068,1068,1068,0
|
|
20241017,133900,97643238,1068,1068,1068,1068,1000
|
|
20241017,133800,96575238,1073,1073,1073,1073,2
|
|
20241017,133700,96573092,1077,1077,1077,1077,0
|
|
20241017,133600,96573092,1077,1077,1077,1077,0
|
|
20241017,133500,96573092,1077,1077,1077,1077,0
|
|
20241017,133400,96573092,1077,1077,1077,1077,0
|
|
20241017,133300,96573092,1077,1077,1077,1077,0
|
|
20241017,133200,96573092,1077,1077,1077,1077,0
|
|
20241017,133100,96573092,1077,1077,1077,1077,0
|
|
20241017,133000,96573092,1077,1077,1077,1077,0
|
|
20241017,132900,96573092,1077,1077,1077,1077,0
|
|
20241017,132800,96573092,1077,1077,1077,1077,0
|
|
20241017,132700,96573092,1077,1077,1077,1077,1
|
|
20241017,132600,96572015,1070,1075,1075,1070,2685
|
|
20241017,132500,93693287,1077,1077,1077,1077,0
|
|
20241017,132400,93693287,1077,1077,1077,1077,0
|
|
20241017,132300,93693287,1077,1077,1077,1077,10
|
|
20241017,132200,93682517,1077,1077,1077,1077,0
|
|
20241017,132100,93682517,1077,1077,1077,1077,0
|
|
20241017,132000,93682517,1077,1077,1077,1077,1
|
|
20241017,131900,93681440,1078,1078,1078,1078,0
|
|
20241017,131800,93681440,1078,1078,1078,1078,2
|
|
20241017,131700,93679284,1075,1075,1075,1075,46
|
|
20241017,131600,93629834,1079,1079,1079,1075,203
|
|
20241017,131500,93411595,1079,1079,1079,1076,13
|
|
20241017,131400,93397580,1076,1076,1076,1076,290
|
|
20241017,131300,93085540,1077,1077,1077,1077,0
|
|
20241017,131200,93085540,1077,1077,1077,1077,0
|
|
20241017,131100,93085540,1077,1077,1077,1077,0
|
|
20241017,131000,93085540,1077,1080,1080,1077,408
|
|
20241017,130900,92644921,1082,1082,1082,1082,0
|
|
20241017,130800,92644921,1082,1080,1082,1080,464
|
|
20241017,130700,92143797,1080,1080,1080,1080,3
|
|
20241017,130600,92140557,1080,1080,1080,1080,0
|
|
20241017,130500,92140557,1080,1079,1080,1079,57
|
|
20241017,130400,92079016,1077,1077,1077,1077,0
|
|
20241017,130300,92079016,1077,1077,1077,1077,5
|
|
20241017,130200,92073631,1080,1080,1080,1080,0
|
|
20241017,130100,92073631,1080,1080,1080,1080,0
|
|
20241017,130000,92073631,1080,1077,1080,1077,44
|
|
20241017,125900,92026225,1077,1077,1077,1077,142
|
|
20241017,125800,91873291,1077,1077,1077,1077,43
|
|
20241017,125700,91826980,1077,1077,1077,1077,1
|
|
20241017,125600,91825903,1076,1076,1076,1076,28
|
|
20241017,125500,91795775,1076,1076,1077,1076,194
|
|
20241017,125400,91587029,1077,1077,1077,1077,0
|
|
20241017,125300,91587029,1077,1077,1077,1077,0
|
|
20241017,125200,91587029,1077,1077,1077,1077,56
|
|
20241017,125100,91526717,1077,1077,1077,1077,0
|
|
20241017,125000,91526717,1077,1077,1077,1077,0
|
|
20241017,124900,91526717,1077,1077,1077,1077,0
|
|
20241017,124800,91526717,1077,1077,1077,1077,0
|
|
20241017,124700,91526717,1077,1077,1077,1077,0
|
|
20241017,124600,91526717,1077,1077,1077,1077,4
|
|
20241017,124500,91522409,1075,1075,1075,1075,125
|
|
20241017,124400,91388034,1075,1075,1075,1075,758
|
|
20241017,124300,90573184,1077,1077,1077,1077,0
|
|
20241017,124200,90573184,1077,1077,1077,1075,469
|
|
20241017,124100,90068841,1077,1077,1077,1076,118
|
|
20241017,124000,89941867,1079,1079,1079,1079,0
|
|
20241017,123900,89941867,1079,1079,1079,1079,0
|
|
20241017,123800,89941867,1079,1079,1079,1079,5
|
|
20241017,123700,89936472,1079,1079,1079,1079,2
|
|
20241017,123600,89934314,1079,1079,1079,1079,1000
|
|
20241017,123500,88855314,1079,1079,1079,1079,0
|
|
20241017,123400,88855314,1079,1079,1079,1079,1
|
|
20241017,123300,88854235,1079,1079,1079,1079,0
|
|
20241017,123200,88854235,1079,1079,1079,1079,2
|
|
20241017,123100,88852077,1079,1079,1079,1079,0
|
|
20241017,123000,88852077,1079,1079,1079,1079,0
|
|
20241017,122900,88852077,1079,1080,1080,1079,4
|
|
20241017,122800,88847759,1076,1076,1076,1076,0
|
|
20241017,122700,88847759,1076,1076,1076,1076,12
|
|
20241017,122600,88834847,1076,1078,1078,1076,2084
|
|
20241017,122500,86590838,1078,1078,1078,1078,0
|
|
20241017,122400,86590838,1078,1079,1079,1078,572
|
|
20241017,122300,85974216,1080,1080,1080,1080,0
|
|
20241017,122200,85974216,1080,1080,1080,1080,0
|
|
20241017,122100,85974216,1080,1080,1080,1080,0
|
|
20241017,122000,85974216,1080,1080,1080,1080,18
|
|
20241017,121900,85954776,1080,1080,1080,1080,0
|
|
20241017,121800,85954776,1080,1080,1080,1080,0
|
|
20241017,121700,85954776,1080,1080,1080,1080,4
|
|
20241017,121600,85950456,1085,1085,1085,1085,5
|
|
20241017,121500,85945031,1078,1081,1081,1078,11
|
|
20241017,121400,85933149,1085,1085,1085,1085,3
|
|
20241017,121300,85929894,1085,1085,1085,1085,3
|
|
20241017,121200,85926639,1085,1085,1085,1078,214
|
|
20241017,121100,85694499,1085,1085,1085,1085,150
|
|
20241017,121000,85531749,1085,1085,1085,1085,0
|
|
20241017,120900,85531749,1085,1080,1085,1080,274
|
|
20241017,120800,85235272,1080,1080,1080,1080,20
|
|
20241017,120700,85213672,1080,1080,1080,1080,101
|
|
20241017,120600,85104592,1080,1080,1080,1080,5
|
|
20241017,120500,85099192,1080,1080,1080,1080,1
|
|
20241017,120400,85098112,1080,1080,1080,1080,5
|
|
20241017,120300,85092712,1076,1075,1076,1075,401
|
|
20241017,120200,84661332,1075,1075,1075,1075,0
|
|
20241017,120100,84661332,1075,1075,1075,1075,0
|
|
20241017,120000,84661332,1075,1070,1075,1070,500
|
|
20241017,115900,84126277,1070,1070,1070,1070,1
|
|
20241017,115800,84125207,1070,1070,1070,1070,0
|
|
20241017,115700,84125207,1070,1070,1070,1070,0
|
|
20241017,115600,84125207,1070,1070,1070,1070,5
|
|
20241017,115500,84119857,1070,1070,1070,1070,4
|
|
20241017,115400,84115577,1070,1070,1070,1070,0
|
|
20241017,115300,84115577,1070,1070,1070,1070,301
|
|
20241017,115200,83793507,1069,1069,1069,1069,0
|
|
20241017,115100,83793507,1069,1069,1069,1069,670
|
|
20241017,115000,83077277,1069,1069,1069,1069,1000
|
|
20241017,114900,82008277,1070,1070,1070,1070,3
|
|
20241017,114800,82005067,1070,1069,1070,1069,5
|
|
20241017,114700,81999719,1069,1069,1069,1069,0
|
|
20241017,114600,81999719,1069,1069,1069,1069,0
|
|
20241017,114500,81999719,1069,1069,1069,1069,10
|
|
20241017,114400,81989029,1068,1069,1069,1068,2
|
|
20241017,114300,81986892,1070,1070,1070,1070,0
|
|
20241017,114200,81986892,1070,1072,1072,1070,41
|
|
20241017,114100,81942995,1065,1065,1065,1065,0
|
|
20241017,114000,81942995,1065,1067,1067,1065,2
|
|
20241017,113900,81940863,1067,1067,1067,1067,999
|
|
20241017,113800,80874930,1067,1067,1067,1067,0
|
|
20241017,113700,80874930,1067,1073,1073,1067,661
|
|
20241017,113600,80168931,1073,1073,1073,1073,106
|
|
20241017,113500,80055193,1073,1073,1073,1073,2
|
|
20241017,113400,80053047,1067,1067,1067,1067,0
|
|
20241017,113300,80053047,1067,1067,1067,1067,300
|
|
20241017,113200,79732947,1067,1067,1067,1067,0
|
|
20241017,113100,79732947,1067,1067,1067,1067,0
|
|
20241017,113000,79732947,1067,1067,1067,1067,200
|
|
20241017,112900,79519547,1067,1074,1074,1067,116
|
|
20241017,112800,79395419,1067,1067,1067,1067,3
|
|
20241017,112700,79392218,1072,1075,1075,1072,354
|
|
20241017,112600,79012727,1072,1067,1082,1067,3579
|
|
20241017,112500,75190654,1025,1025,1025,1025,0
|
|
20241017,112400,75190654,1025,1086,1086,1025,24797
|
|
20241017,112300,48619587,1086,1086,1086,1086,0
|
|
20241017,112200,48619587,1086,1086,1086,1086,589
|
|
20241017,112100,47979933,1086,1086,1086,1086,3363
|
|
20241017,112000,44327715,1086,1086,1086,1086,535
|
|
20241017,111900,43746705,1086,1087,1087,1086,198
|
|
20241017,111800,43531516,1089,1089,1089,1089,0
|
|
20241017,111700,43531516,1089,1089,1089,1089,0
|
|
20241017,111600,43531516,1089,1089,1089,1089,0
|
|
20241017,111500,43531516,1089,1089,1089,1089,0
|
|
20241017,111400,43531516,1089,1089,1089,1089,0
|
|
20241017,111300,43531516,1089,1089,1089,1089,0
|
|
20241017,111200,43531516,1089,1089,1089,1089,0
|
|
20241017,111100,43531516,1089,1089,1089,1089,2
|
|
20241017,111000,43529338,1089,1089,1089,1089,0
|
|
20241017,110900,43529338,1089,1089,1089,1089,0
|
|
20241017,110800,43529338,1089,1089,1089,1089,0
|
|
20241017,110700,43529338,1089,1089,1089,1089,0
|
|
20241017,110600,43529338,1089,1089,1089,1089,0
|
|
20241017,110500,43529338,1089,1089,1089,1089,0
|
|
20241017,110400,43529338,1089,1089,1089,1089,0
|
|
20241017,110300,43529338,1089,1086,1089,1086,15
|
|
20241017,110200,43513033,1089,1089,1089,1089,0
|
|
20241017,110100,43513033,1089,1089,1089,1089,285
|
|
20241017,110000,43202668,1086,1086,1086,1086,2
|
|
20241017,105900,43200496,1086,1086,1086,1086,1000
|
|
20241017,105800,42114496,1086,1086,1086,1086,0
|
|
20241017,105700,42114496,1086,1086,1086,1086,0
|
|
20241017,105600,42114496,1086,1086,1086,1086,0
|
|
20241017,105500,42114496,1086,1086,1086,1086,0
|
|
20241017,105400,42114496,1086,1086,1086,1086,0
|
|
20241017,105300,42114496,1086,1086,1086,1086,0
|
|
20241017,105200,42114496,1086,1086,1086,1086,100
|
|
20241017,105100,42005896,1086,1086,1086,1086,0
|
|
20241017,105000,42005896,1086,1086,1086,1086,0
|
|
20241017,104900,42005896,1086,1086,1086,1086,298
|
|
20241017,104800,41682268,1086,1086,1086,1086,0
|
|
20241017,104700,41682268,1086,1086,1086,1086,101
|
|
20241017,104600,41572582,1087,1087,1087,1087,0
|
|
20241017,104500,41572582,1087,1088,1088,1087,1247
|
|
20241017,104400,40216794,1089,1089,1089,1089,0
|
|
20241017,104300,40216794,1089,1089,1089,1089,0
|
|
20241017,104200,40216794,1089,1089,1089,1089,2
|
|
20241017,104100,40214616,1087,1087,1087,1087,0
|
|
20241017,104000,40214616,1087,1087,1087,1087,0
|
|
20241017,103900,40214616,1087,1087,1087,1087,0
|
|
20241017,103800,40214616,1087,1087,1087,1087,198
|
|
20241017,103700,39999390,1089,1088,1089,1088,2
|
|
20241017,103600,39997213,1087,1087,1087,1087,0
|
|
20241017,103500,39997213,1087,1087,1087,1087,0
|
|
20241017,103400,39997213,1087,1087,1087,1087,0
|
|
20241017,103300,39997213,1087,1087,1087,1087,0
|
|
20241017,103200,39997213,1087,1087,1087,1087,0
|
|
20241017,103100,39997213,1087,1087,1087,1087,0
|
|
20241017,103000,39997213,1087,1087,1087,1087,0
|
|
20241017,102900,39997213,1087,1087,1087,1087,0
|
|
20241017,102800,39997213,1087,1087,1087,1087,3
|
|
20241017,102700,39993952,1088,1088,1088,1088,1
|
|
20241017,102600,39992864,1088,1088,1088,1088,2
|
|
20241017,102500,39990688,1087,1087,1087,1087,2690
|
|
20241017,102400,37066658,1087,1087,1087,1087,311
|
|
20241017,102300,36728601,1087,1087,1087,1087,800
|
|
20241017,102200,35859001,1087,1087,1087,1087,1000
|
|
20241017,102100,34772001,1087,1087,1087,1087,0
|
|
20241017,102000,34772001,1087,1087,1087,1087,0
|
|
20241017,101900,34772001,1087,1087,1087,1087,0
|
|
20241017,101800,34772001,1087,1087,1087,1087,1543
|
|
20241017,101700,33094760,1089,1088,1089,1088,402
|
|
20241017,101600,32657382,1089,1089,1089,1089,30
|
|
20241017,101500,32624712,1089,1089,1089,1089,13
|
|
20241017,101400,32610555,1088,1088,1088,1088,100
|
|
20241017,101300,32501755,1087,1087,1087,1087,250
|
|
20241017,101200,32230005,1089,1089,1089,1089,0
|
|
20241017,101100,32230005,1089,1089,1089,1089,0
|
|
20241017,101000,32230005,1089,1089,1089,1089,45
|
|
20241017,100900,32181000,1090,1090,1090,1090,0
|
|
20241017,100800,32181000,1090,1090,1090,1090,2
|
|
20241017,100700,32178820,1088,1088,1088,1088,0
|
|
20241017,100600,32178820,1088,1088,1088,1088,3
|
|
20241017,100500,32175556,1092,1092,1092,1092,0
|
|
20241017,100400,32175556,1092,1092,1092,1092,0
|
|
20241017,100300,32175556,1092,1089,1092,1089,4
|
|
20241017,100200,32171194,1093,1089,1093,1089,131
|
|
20241017,100100,32028519,1086,1086,1086,1086,455
|
|
20241017,100000,31534389,1089,1089,1089,1089,100
|
|
20241017,095900,31425489,1089,1089,1089,1089,0
|
|
20241017,095800,31425489,1089,1089,1089,1089,0
|
|
20241017,095700,31425489,1089,1089,1089,1089,5
|
|
20241017,095600,31420044,1085,1084,1085,1084,1758
|
|
20241017,095500,29513270,1084,1085,1085,1084,510
|
|
20241017,095400,28960428,1085,1085,1085,1085,750
|
|
20241017,095300,28146678,1085,1085,1085,1085,1
|
|
20241017,095200,28145593,1085,1085,1085,1085,1
|
|
20241017,095100,28144508,1085,1085,1085,1085,4
|
|
20241017,095000,28140168,1084,1085,1085,1084,201
|
|
20241017,094900,27922084,1086,1086,1086,1086,0
|
|
20241017,094800,27922084,1086,1086,1086,1085,710
|
|
20241017,094700,27151728,1086,1086,1086,1086,0
|
|
20241017,094600,27151728,1086,1086,1086,1086,107
|
|
20241017,094500,27035526,1086,1086,1086,1086,1
|
|
20241017,094400,27034440,1086,1086,1086,1086,500
|
|
20241017,094300,26491440,1087,1086,1087,1086,7
|
|
20241017,094200,26483832,1087,1088,1088,1087,1985
|
|
20241017,094100,24325558,1089,1089,1089,1089,4
|
|
20241017,094000,24321202,1088,1088,1088,1088,363
|
|
20241017,093900,23926258,1088,1089,1089,1088,23
|
|
20241017,093800,23901216,1089,1089,1089,1089,406
|
|
20241017,093700,23459082,1088,1093,1093,1088,313
|
|
20241017,093600,23118483,1093,1093,1093,1089,515
|
|
20241017,093500,22555648,1089,1093,1093,1089,59
|
|
20241017,093400,22491351,1093,1093,1093,1093,3
|
|
20241017,093300,22488072,1093,1093,1093,1093,17
|
|
20241017,093200,22469491,1093,1093,1093,1093,0
|
|
20241017,093100,22469491,1093,1093,1093,1093,2
|
|
20241017,093000,22467305,1093,1093,1093,1093,10
|
|
20241017,092900,22456375,1093,1093,1093,1093,0
|
|
20241017,092800,22456375,1093,1089,1093,1089,900
|
|
20241017,092700,21474275,1093,1090,1093,1089,3216
|
|
20241017,092600,17969821,1090,1091,1091,1090,137
|
|
20241017,092500,17820487,1090,1086,1091,1086,169
|
|
20241017,092400,17636716,1085,1085,1085,1085,691
|
|
20241017,092300,16886981,1085,1085,1085,1085,0
|
|
20241017,092200,16886981,1085,1085,1085,1085,10
|
|
20241017,092100,16876131,1078,1078,1078,1078,0
|
|
20241017,092000,16876131,1078,1078,1078,1078,10
|
|
20241017,091900,16865351,1078,1080,1080,1078,97
|
|
20241017,091800,16760773,1088,1088,1088,1085,9
|
|
20241017,091700,16750990,1087,1086,1087,1086,113
|
|
20241017,091600,16628261,1088,1088,1088,1078,2935
|
|
20241017,091500,13458799,1085,1085,1088,1081,167
|
|
20241017,091400,13277626,1089,1090,1090,1088,3172
|
|
20241017,091300,9825954,1091,1091,1091,1091,7
|
|
20241017,091200,9818317,1092,1091,1092,1090,195
|
|
20241017,091100,9605588,1093,1092,1093,1092,40
|
|
20241017,091000,9561898,1094,1094,1094,1094,50
|
|
20241017,090900,9507198,1094,1094,1094,1088,4538
|
|
20241017,090800,4561048,1091,1091,1094,1090,201
|
|
20241017,090700,4341264,1094,1094,1094,1090,784
|
|
20241017,090600,3486268,1094,1091,1094,1090,441
|
|
20241017,090500,3004417,1096,1096,1096,1096,2
|
|
20241017,090400,3002225,1096,1096,1096,1096,500
|
|
20241017,090300,2454225,1096,1096,1098,1096,945
|
|
20241017,090200,1417793,1096,1096,1096,1090,119
|
|
20241017,090100,1287471,1096,1086,1096,1085,150
|
|
20241017,090000,1124463,1086,1076,1086,1076,1045
|