613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,191000,87056154,1057,1057,1057,1057,795
|
|
20241021,190900,87056154,1057,1057,1057,1057,0
|
|
20241021,190800,87056154,1057,1057,1057,1057,0
|
|
20241021,190700,87056154,1057,1057,1057,1057,0
|
|
20241021,190600,87056154,1057,1057,1057,1057,0
|
|
20241021,190500,87056154,1057,1057,1057,1057,0
|
|
20241021,190400,87056154,1057,1057,1057,1057,0
|
|
20241021,190300,87056154,1057,1057,1057,1057,0
|
|
20241021,190200,87056154,1057,1057,1057,1057,0
|
|
20241021,190100,87056154,1057,1057,1057,1057,0
|
|
20241021,190000,87056154,1057,1057,1057,1057,0
|
|
20241021,185900,87056154,1057,1057,1057,1057,0
|
|
20241021,185800,87056154,1057,1057,1057,1057,0
|
|
20241021,185700,87056154,1057,1057,1057,1057,0
|
|
20241021,185600,87056154,1057,1057,1057,1057,0
|
|
20241021,185500,87056154,1057,1057,1057,1057,0
|
|
20241021,185400,87056154,1057,1057,1057,1057,0
|
|
20241021,185300,87056154,1057,1057,1057,1057,0
|
|
20241021,185200,87056154,1057,1057,1057,1057,0
|
|
20241021,185100,87056154,1057,1057,1057,1057,0
|
|
20241021,185000,87056154,1057,1057,1057,1057,0
|
|
20241021,184900,87056154,1057,1057,1057,1057,0
|
|
20241021,184800,87056154,1057,1057,1057,1057,0
|
|
20241021,184700,87056154,1057,1057,1057,1057,0
|
|
20241021,184600,87056154,1057,1057,1057,1057,0
|
|
20241021,184500,87056154,1057,1057,1057,1057,0
|
|
20241021,184400,87056154,1057,1057,1057,1057,0
|
|
20241021,184300,87056154,1057,1057,1057,1057,0
|
|
20241021,184200,87056154,1057,1057,1057,1057,0
|
|
20241021,184100,87056154,1057,1057,1057,1057,0
|
|
20241021,184000,87056154,1057,1057,1057,1057,795
|
|
20241021,183900,87056154,1057,1057,1057,1057,0
|
|
20241021,183800,87056154,1057,1057,1057,1057,0
|
|
20241021,183700,87056154,1057,1057,1057,1057,0
|
|
20241021,183600,87056154,1057,1057,1057,1057,0
|
|
20241021,183500,87056154,1057,1057,1057,1057,0
|
|
20241021,183400,87056154,1057,1057,1057,1057,0
|
|
20241021,183300,87056154,1057,1057,1057,1057,0
|
|
20241021,183200,87056154,1057,1057,1057,1057,0
|
|
20241021,183100,87056154,1057,1057,1057,1057,0
|
|
20241021,183000,87056154,1057,1057,1057,1057,0
|
|
20241021,182900,87056154,1057,1057,1057,1057,0
|
|
20241021,182800,87056154,1057,1057,1057,1057,0
|
|
20241021,182700,87056154,1057,1057,1057,1057,0
|
|
20241021,182600,87056154,1057,1057,1057,1057,0
|
|
20241021,182500,87056154,1057,1057,1057,1057,0
|
|
20241021,182400,87056154,1057,1057,1057,1057,0
|
|
20241021,182300,87056154,1057,1057,1057,1057,0
|
|
20241021,182200,87056154,1057,1057,1057,1057,0
|
|
20241021,182100,87056154,1057,1057,1057,1057,0
|
|
20241021,182000,87056154,1057,1057,1057,1057,0
|
|
20241021,181900,87056154,1057,1057,1057,1057,0
|
|
20241021,181800,87056154,1057,1057,1057,1057,0
|
|
20241021,181700,87056154,1057,1057,1057,1057,0
|
|
20241021,181600,87056154,1057,1057,1057,1057,0
|
|
20241021,181500,87056154,1057,1057,1057,1057,0
|
|
20241021,181400,87056154,1057,1057,1057,1057,0
|
|
20241021,181300,87056154,1057,1057,1057,1057,0
|
|
20241021,181200,87056154,1057,1057,1057,1057,0
|
|
20241021,181100,87056154,1057,1057,1057,1057,0
|
|
20241021,181000,87056154,1057,1057,1057,1057,795
|
|
20241021,180900,87056154,1057,1057,1057,1057,0
|
|
20241021,180800,87056154,1057,1057,1057,1057,0
|
|
20241021,180700,87056154,1057,1057,1057,1057,0
|
|
20241021,180600,87056154,1057,1057,1057,1057,0
|
|
20241021,180500,87056154,1057,1057,1057,1057,0
|
|
20241021,180400,87056154,1057,1057,1057,1057,0
|
|
20241021,180300,87056154,1057,1057,1057,1057,0
|
|
20241021,180200,87056154,1057,1057,1057,1057,0
|
|
20241021,180100,87056154,1057,1057,1057,1057,0
|
|
20241021,180000,87056154,1057,1057,1057,1057,0
|
|
20241021,175900,87056154,1057,1057,1057,1057,0
|
|
20241021,175800,87056154,1057,1057,1057,1057,0
|
|
20241021,175700,87056154,1057,1057,1057,1057,0
|
|
20241021,175600,87056154,1057,1057,1057,1057,0
|
|
20241021,175500,87056154,1057,1057,1057,1057,0
|
|
20241021,175400,87056154,1057,1057,1057,1057,0
|
|
20241021,175300,87056154,1057,1057,1057,1057,0
|
|
20241021,175200,87056154,1057,1057,1057,1057,0
|
|
20241021,175100,87056154,1057,1057,1057,1057,0
|
|
20241021,175000,87056154,1057,1057,1057,1057,0
|
|
20241021,174900,87056154,1057,1057,1057,1057,0
|
|
20241021,174800,87056154,1057,1057,1057,1057,0
|
|
20241021,174700,87056154,1057,1057,1057,1057,0
|
|
20241021,174600,87056154,1057,1057,1057,1057,0
|
|
20241021,174500,87056154,1057,1057,1057,1057,0
|
|
20241021,174400,87056154,1057,1057,1057,1057,0
|
|
20241021,174300,87056154,1057,1057,1057,1057,0
|
|
20241021,174200,87056154,1057,1057,1057,1057,0
|
|
20241021,174100,87056154,1057,1057,1057,1057,0
|
|
20241021,174000,87056154,1057,1057,1057,1057,795
|
|
20241021,173900,87056154,1057,1057,1057,1057,0
|
|
20241021,173800,87056154,1057,1057,1057,1057,0
|
|
20241021,173700,87056154,1057,1057,1057,1057,0
|
|
20241021,173600,87056154,1057,1057,1057,1057,0
|
|
20241021,173500,87056154,1057,1057,1057,1057,0
|
|
20241021,173400,87056154,1057,1057,1057,1057,0
|
|
20241021,173300,87056154,1057,1057,1057,1057,0
|
|
20241021,173200,87056154,1057,1057,1057,1057,0
|
|
20241021,173100,87056154,1057,1057,1057,1057,0
|
|
20241021,173000,87056154,1057,1057,1057,1057,0
|
|
20241021,172900,87056154,1057,1057,1057,1057,0
|
|
20241021,172800,87056154,1057,1057,1057,1057,0
|
|
20241021,172700,87056154,1057,1057,1057,1057,0
|
|
20241021,172600,87056154,1057,1057,1057,1057,0
|
|
20241021,172500,87056154,1057,1057,1057,1057,0
|
|
20241021,172400,87056154,1057,1057,1057,1057,0
|
|
20241021,172300,87056154,1057,1057,1057,1057,0
|
|
20241021,172200,87056154,1057,1057,1057,1057,0
|
|
20241021,172100,87056154,1057,1057,1057,1057,0
|
|
20241021,172000,87056154,1057,1057,1057,1057,0
|
|
20241021,171900,87056154,1057,1057,1057,1057,0
|
|
20241021,171800,87056154,1057,1057,1057,1057,0
|
|
20241021,171700,87056154,1057,1057,1057,1057,0
|
|
20241021,171600,87056154,1057,1057,1057,1057,0
|
|
20241021,171500,87056154,1057,1057,1057,1057,0
|
|
20241021,171400,87056154,1057,1057,1057,1057,0
|
|
20241021,171300,87056154,1057,1057,1057,1057,0
|
|
20241021,171200,87056154,1057,1057,1057,1057,0
|
|
20241021,171100,87056154,1057,1057,1057,1057,0
|
|
20241021,171000,87056154,1057,1057,1057,1057,795
|
|
20241021,170900,87056154,1057,1057,1057,1057,0
|
|
20241021,170800,87056154,1057,1057,1057,1057,0
|
|
20241021,170700,87056154,1057,1057,1057,1057,0
|
|
20241021,170600,87056154,1057,1057,1057,1057,0
|
|
20241021,170500,87056154,1057,1057,1057,1057,0
|
|
20241021,170400,87056154,1057,1057,1057,1057,0
|
|
20241021,170300,87056154,1057,1057,1057,1057,0
|
|
20241021,170200,87056154,1057,1057,1057,1057,0
|
|
20241021,170100,87056154,1057,1057,1057,1057,0
|
|
20241021,170000,87056154,1057,1057,1057,1057,0
|
|
20241021,165900,87056154,1057,1057,1057,1057,0
|
|
20241021,165800,87056154,1057,1057,1057,1057,0
|
|
20241021,165700,87056154,1057,1057,1057,1057,0
|
|
20241021,165600,87056154,1057,1057,1057,1057,0
|
|
20241021,165500,87056154,1057,1057,1057,1057,0
|
|
20241021,165400,87056154,1057,1057,1057,1057,0
|
|
20241021,165300,87056154,1057,1057,1057,1057,0
|
|
20241021,165200,87056154,1057,1057,1057,1057,0
|
|
20241021,165100,87056154,1057,1057,1057,1057,0
|
|
20241021,165000,87056154,1057,1057,1057,1057,0
|
|
20241021,164900,87056154,1057,1057,1057,1057,0
|
|
20241021,164800,87056154,1057,1057,1057,1057,0
|
|
20241021,164700,87056154,1057,1057,1057,1057,0
|
|
20241021,164600,87056154,1057,1057,1057,1057,0
|
|
20241021,164500,87056154,1057,1057,1057,1057,0
|
|
20241021,164400,87056154,1057,1057,1057,1057,0
|
|
20241021,164300,87056154,1057,1057,1057,1057,0
|
|
20241021,164200,87056154,1057,1057,1057,1057,0
|
|
20241021,164100,87056154,1057,1057,1057,1057,0
|
|
20241021,164000,87056154,1057,1057,1057,1057,795
|
|
20241021,163900,87056154,1057,1057,1057,1057,0
|
|
20241021,163800,87056154,1057,1057,1057,1057,0
|
|
20241021,163700,87056154,1057,1057,1057,1057,0
|
|
20241021,163600,87056154,1057,1057,1057,1057,0
|
|
20241021,163500,87056154,1057,1057,1057,1057,0
|
|
20241021,163400,87056154,1057,1057,1057,1057,0
|
|
20241021,163300,87056154,1057,1057,1057,1057,0
|
|
20241021,163200,87056154,1057,1057,1057,1057,0
|
|
20241021,163100,87056154,1057,1057,1057,1057,0
|
|
20241021,163000,87056154,1057,1057,1057,1057,0
|
|
20241021,162900,87056154,1057,1057,1057,1057,0
|
|
20241021,162800,87056154,1057,1057,1057,1057,0
|
|
20241021,162700,87056154,1057,1057,1057,1057,0
|
|
20241021,162600,87056154,1057,1057,1057,1057,0
|
|
20241021,162500,87056154,1057,1057,1057,1057,0
|
|
20241021,162400,87056154,1057,1057,1057,1057,0
|
|
20241021,162300,87056154,1057,1057,1057,1057,0
|
|
20241021,162200,87056154,1057,1057,1057,1057,0
|
|
20241021,162100,87056154,1057,1057,1057,1057,0
|
|
20241021,162000,87056154,1057,1057,1057,1057,0
|
|
20241021,161900,87056154,1057,1057,1057,1057,0
|
|
20241021,161800,87056154,1057,1057,1057,1057,0
|
|
20241021,161700,87056154,1057,1057,1057,1057,0
|
|
20241021,161600,87056154,1057,1057,1057,1057,0
|
|
20241021,161500,87056154,1057,1057,1057,1057,0
|
|
20241021,161400,87056154,1057,1057,1057,1057,0
|
|
20241021,161300,87056154,1057,1057,1057,1057,0
|
|
20241021,161200,87056154,1057,1057,1057,1057,0
|
|
20241021,161100,87056154,1057,1057,1057,1057,0
|
|
20241021,161000,87056154,1057,1057,1057,1057,795
|
|
20241021,160900,87056154,1057,1057,1057,1057,0
|
|
20241021,160800,87056154,1057,1057,1057,1057,0
|
|
20241021,160700,87056154,1057,1057,1057,1057,0
|
|
20241021,160600,87056154,1057,1057,1057,1057,0
|
|
20241021,160500,87056154,1057,1057,1057,1057,0
|
|
20241021,160400,87056154,1057,1057,1057,1057,0
|
|
20241021,160300,87056154,1057,1057,1057,1057,0
|
|
20241021,160200,87056154,1057,1057,1057,1057,0
|
|
20241021,160100,87056154,1057,1057,1057,1057,0
|
|
20241021,160000,87056154,1057,1057,1057,1057,0
|
|
20241021,155900,87056154,1057,1057,1057,1057,0
|
|
20241021,155800,87056154,1057,1057,1057,1057,0
|
|
20241021,155700,87056154,1057,1057,1057,1057,0
|
|
20241021,155600,87056154,1057,1057,1057,1057,0
|
|
20241021,155500,87056154,1057,1057,1057,1057,0
|
|
20241021,155400,87056154,1057,1057,1057,1057,0
|
|
20241021,155300,87056154,1057,1057,1057,1057,0
|
|
20241021,155200,87056154,1057,1057,1057,1057,0
|
|
20241021,155100,87056154,1057,1057,1057,1057,0
|
|
20241021,155000,87056154,1057,1057,1057,1057,0
|
|
20241021,154900,87056154,1057,1057,1057,1057,0
|
|
20241021,154800,87056154,1057,1057,1057,1057,0
|
|
20241021,154700,87056154,1057,1057,1057,1057,0
|
|
20241021,154600,87056154,1057,1057,1057,1057,0
|
|
20241021,154500,87056154,1057,1057,1057,1057,0
|
|
20241021,154400,87056154,1057,1057,1057,1057,0
|
|
20241021,154300,87056154,1057,1057,1057,1057,0
|
|
20241021,154200,87056154,1057,1057,1057,1057,0
|
|
20241021,154100,87056154,1057,1057,1057,1057,0
|
|
20241021,154000,87056154,1057,1057,1057,1057,795
|
|
20241021,153900,87056154,1057,1057,1057,1057,0
|
|
20241021,153800,87056154,1057,1057,1057,1057,0
|
|
20241021,153700,87056154,1057,1057,1057,1057,0
|
|
20241021,153600,87056154,1057,1057,1057,1057,0
|
|
20241021,153500,87056154,1057,1057,1057,1057,0
|
|
20241021,153400,87056154,1057,1057,1057,1057,0
|
|
20241021,153300,87056154,1057,1057,1057,1057,0
|
|
20241021,153200,87056154,1057,1057,1057,1057,0
|
|
20241021,153100,87056154,1057,1057,1057,1057,0
|
|
20241021,153000,87056154,1057,1057,1057,1057,795
|
|
20241021,152900,86215839,1057,1057,1057,1057,0
|
|
20241021,152800,86215839,1057,1057,1057,1057,0
|
|
20241021,152700,86215839,1057,1057,1057,1057,0
|
|
20241021,152600,86215839,1057,1057,1057,1057,0
|
|
20241021,152500,86215839,1057,1057,1057,1057,0
|
|
20241021,152400,86215839,1057,1057,1057,1057,0
|
|
20241021,152300,86215839,1057,1057,1057,1057,0
|
|
20241021,152200,86215839,1057,1057,1057,1057,0
|
|
20241021,152100,86215839,1057,1057,1057,1057,0
|
|
20241021,152000,86215839,1057,1057,1057,1057,0
|
|
20241021,151900,86215839,1057,1057,1057,1057,690
|
|
20241021,151800,85486509,1058,1058,1058,1058,0
|
|
20241021,151700,85486509,1058,1058,1058,1058,0
|
|
20241021,151600,85486509,1058,1058,1058,1058,0
|
|
20241021,151500,85486509,1058,1057,1058,1057,2
|
|
20241021,151400,85484394,1058,1057,1058,1057,600
|
|
20241021,151300,84849644,1058,1056,1058,1055,32
|
|
20241021,151200,84815851,1056,1055,1056,1055,208
|
|
20241021,151100,84596405,1055,1055,1055,1055,500
|
|
20241021,151000,84068905,1055,1053,1055,1053,1304
|
|
20241021,150900,82693426,1055,1055,1055,1055,50
|
|
20241021,150800,82640676,1055,1055,1055,1055,35
|
|
20241021,150700,82603751,1055,1053,1055,1053,302
|
|
20241021,150600,82285741,1055,1055,1055,1055,0
|
|
20241021,150500,82285741,1055,1054,1055,1054,288
|
|
20241021,150400,81982185,1055,1055,1055,1055,0
|
|
20241021,150300,81982185,1055,1055,1055,1055,2
|
|
20241021,150200,81980075,1055,1052,1055,1052,5110
|
|
20241021,150100,76604333,1054,1054,1054,1054,0
|
|
20241021,150000,76604333,1054,1054,1054,1054,300
|
|
20241021,145900,76288133,1053,1053,1053,1053,0
|
|
20241021,145800,76288133,1053,1053,1053,1053,0
|
|
20241021,145700,76288133,1053,1054,1055,1053,80
|
|
20241021,145600,76203872,1054,1053,1054,1053,42
|
|
20241021,145500,76159611,1052,1052,1052,1052,10
|
|
20241021,145400,76149091,1052,1052,1052,1052,500
|
|
20241021,145300,75623091,1055,1055,1055,1055,0
|
|
20241021,145200,75623091,1055,1055,1055,1055,7
|
|
20241021,145100,75615706,1055,1055,1055,1055,0
|
|
20241021,145000,75615706,1055,1055,1055,1055,0
|
|
20241021,144900,75615706,1055,1055,1055,1055,0
|
|
20241021,144800,75615706,1055,1055,1055,1055,10
|
|
20241021,144700,75605156,1056,1056,1056,1056,0
|
|
20241021,144600,75605156,1056,1056,1056,1056,0
|
|
20241021,144500,75605156,1056,1056,1056,1056,0
|
|
20241021,144400,75605156,1056,1056,1056,1056,0
|
|
20241021,144300,75605156,1056,1056,1056,1056,0
|
|
20241021,144200,75605156,1056,1056,1056,1056,200
|
|
20241021,144100,75393956,1056,1056,1056,1056,0
|
|
20241021,144000,75393956,1056,1056,1056,1056,0
|
|
20241021,143900,75393956,1056,1052,1056,1052,24
|
|
20241021,143800,75368668,1056,1056,1056,1056,4
|
|
20241021,143700,75364444,1051,1052,1052,1051,166
|
|
20241021,143600,75189877,1056,1056,1056,1056,0
|
|
20241021,143500,75189877,1056,1056,1056,1056,500
|
|
20241021,143400,74661877,1056,1056,1056,1056,0
|
|
20241021,143300,74661877,1056,1056,1056,1056,0
|
|
20241021,143200,74661877,1056,1056,1056,1056,5
|
|
20241021,143100,74656597,1050,1050,1050,1050,0
|
|
20241021,143000,74656597,1050,1050,1050,1050,21
|
|
20241021,142900,74634547,1050,1050,1050,1050,0
|
|
20241021,142800,74634547,1050,1050,1050,1050,0
|
|
20241021,142700,74634547,1050,1050,1050,1050,0
|
|
20241021,142600,74634547,1050,1054,1054,1050,1050
|
|
20241021,142500,73530646,1056,1056,1056,1056,0
|
|
20241021,142400,73530646,1056,1056,1056,1056,0
|
|
20241021,142300,73530646,1056,1056,1056,1056,6
|
|
20241021,142200,73524310,1054,1054,1054,1054,96
|
|
20241021,142100,73423126,1054,1054,1054,1054,0
|
|
20241021,142000,73423126,1054,1054,1054,1054,0
|
|
20241021,141900,73423126,1054,1054,1054,1054,0
|
|
20241021,141800,73423126,1054,1054,1054,1054,4
|
|
20241021,141700,73418910,1054,1054,1054,1054,0
|
|
20241021,141600,73418910,1054,1054,1054,1054,0
|
|
20241021,141500,73418910,1054,1054,1054,1054,100
|
|
20241021,141400,73313510,1054,1052,1054,1050,7433
|
|
20241021,141300,65505516,1054,1052,1054,1052,1009
|
|
20241021,141200,64443630,1054,1054,1054,1054,0
|
|
20241021,141100,64443630,1054,1054,1054,1054,0
|
|
20241021,141000,64443630,1054,1054,1054,1054,0
|
|
20241021,140900,64443630,1054,1053,1054,1052,4209
|
|
20241021,140800,60015179,1054,1054,1054,1054,20
|
|
20241021,140700,59994099,1053,1053,1053,1053,115
|
|
20241021,140600,59873004,1054,1054,1054,1054,3
|
|
20241021,140500,59869842,1055,1055,1055,1055,9
|
|
20241021,140400,59860347,1055,1055,1055,1055,0
|
|
20241021,140300,59860347,1055,1055,1055,1055,347
|
|
20241021,140200,59494262,1057,1057,1057,1057,0
|
|
20241021,140100,59494262,1057,1057,1057,1057,0
|
|
20241021,140000,59494262,1057,1057,1057,1057,130
|
|
20241021,135900,59356852,1056,1056,1056,1056,0
|
|
20241021,135800,59356852,1056,1056,1056,1056,0
|
|
20241021,135700,59356852,1056,1056,1056,1056,71
|
|
20241021,135600,59281876,1057,1057,1057,1057,0
|
|
20241021,135500,59281876,1057,1057,1058,1057,1003
|
|
20241021,135400,58220998,1052,1052,1052,1052,0
|
|
20241021,135300,58220998,1052,1052,1052,1052,0
|
|
20241021,135200,58220998,1052,1052,1052,1052,0
|
|
20241021,135100,58220998,1052,1056,1056,1052,4881
|
|
20241021,135000,53083306,1058,1058,1058,1058,0
|
|
20241021,134900,53083306,1058,1058,1058,1058,0
|
|
20241021,134800,53083306,1058,1057,1058,1057,3
|
|
20241021,134700,53080133,1058,1058,1058,1058,160
|
|
20241021,134600,52910853,1058,1058,1058,1058,0
|
|
20241021,134500,52910853,1058,1056,1058,1056,81
|
|
20241021,134400,52825313,1058,1058,1058,1058,472
|
|
20241021,134300,52325937,1058,1058,1058,1058,0
|
|
20241021,134200,52325937,1058,1058,1058,1058,0
|
|
20241021,134100,52325937,1058,1057,1058,1057,367
|
|
20241021,134000,51938011,1057,1057,1057,1057,0
|
|
20241021,133900,51938011,1057,1054,1057,1054,2100
|
|
20241021,133800,49724311,1054,1054,1054,1054,0
|
|
20241021,133700,49724311,1054,1054,1054,1054,0
|
|
20241021,133600,49724311,1054,1054,1054,1054,0
|
|
20241021,133500,49724311,1054,1054,1054,1054,100
|
|
20241021,133400,49618911,1055,1055,1055,1055,0
|
|
20241021,133300,49618911,1055,1055,1055,1055,0
|
|
20241021,133200,49618911,1055,1055,1055,1055,0
|
|
20241021,133100,49618911,1055,1055,1055,1055,0
|
|
20241021,133000,49618911,1055,1055,1055,1055,0
|
|
20241021,132900,49618911,1055,1055,1055,1055,0
|
|
20241021,132800,49618911,1055,1055,1055,1055,1
|
|
20241021,132700,49617856,1057,1057,1057,1057,0
|
|
20241021,132600,49617856,1057,1057,1057,1057,0
|
|
20241021,132500,49617856,1057,1057,1057,1057,0
|
|
20241021,132400,49617856,1057,1057,1057,1057,0
|
|
20241021,132300,49617856,1057,1057,1057,1057,0
|
|
20241021,132200,49617856,1057,1057,1057,1057,0
|
|
20241021,132100,49617856,1057,1057,1057,1057,0
|
|
20241021,132000,49617856,1057,1057,1057,1057,0
|
|
20241021,131900,49617856,1057,1057,1057,1057,0
|
|
20241021,131800,49617856,1057,1057,1057,1057,0
|
|
20241021,131700,49617856,1057,1057,1057,1057,0
|
|
20241021,131600,49617856,1057,1057,1057,1057,1
|
|
20241021,131500,49616799,1057,1057,1057,1057,0
|
|
20241021,131400,49616799,1057,1055,1057,1053,9001
|
|
20241021,131300,40136436,1056,1056,1056,1056,0
|
|
20241021,131200,40136436,1056,1056,1056,1056,1
|
|
20241021,131100,40135380,1057,1057,1057,1057,0
|
|
20241021,131000,40135380,1057,1057,1057,1057,1
|
|
20241021,130900,40134323,1057,1057,1057,1057,0
|
|
20241021,130800,40134323,1057,1057,1057,1057,24
|
|
20241021,130700,40108955,1055,1057,1057,1055,12
|
|
20241021,130600,40096281,1057,1057,1057,1057,0
|
|
20241021,130500,40096281,1057,1057,1057,1057,0
|
|
20241021,130400,40096281,1057,1057,1057,1057,80
|
|
20241021,130300,40011721,1057,1057,1057,1057,50
|
|
20241021,130200,39958871,1057,1057,1057,1057,1
|
|
20241021,130100,39957814,1057,1057,1057,1057,30
|
|
20241021,130000,39926104,1057,1057,1057,1057,50
|
|
20241021,125900,39873254,1057,1057,1057,1057,110
|
|
20241021,125800,39756984,1057,1057,1057,1057,30
|
|
20241021,125700,39725274,1056,1056,1056,1056,57
|
|
20241021,125600,39665082,1055,1055,1055,1055,43
|
|
20241021,125500,39619717,1056,1056,1056,1056,0
|
|
20241021,125400,39619717,1056,1056,1056,1056,0
|
|
20241021,125300,39619717,1056,1056,1056,1056,100
|
|
20241021,125200,39514117,1054,1054,1054,1054,0
|
|
20241021,125100,39514117,1054,1054,1054,1054,264
|
|
20241021,125000,39235861,1054,1054,1054,1054,0
|
|
20241021,124900,39235861,1054,1054,1054,1054,0
|
|
20241021,124800,39235861,1054,1054,1054,1054,1716
|
|
20241021,124700,37427197,1054,1054,1054,1054,268
|
|
20241021,124600,37144725,1053,1053,1053,1053,0
|
|
20241021,124500,37144725,1053,1053,1053,1053,0
|
|
20241021,124400,37144725,1053,1053,1053,1053,0
|
|
20241021,124300,37144725,1053,1053,1053,1053,0
|
|
20241021,124200,37144725,1053,1054,1054,1053,408
|
|
20241021,124100,36715093,1054,1054,1054,1054,0
|
|
20241021,124000,36715093,1054,1054,1054,1054,8
|
|
20241021,123900,36706661,1054,1054,1054,1054,0
|
|
20241021,123800,36706661,1054,1054,1054,1054,0
|
|
20241021,123700,36706661,1054,1054,1054,1054,0
|
|
20241021,123600,36706661,1054,1054,1054,1054,0
|
|
20241021,123500,36706661,1054,1054,1054,1054,0
|
|
20241021,123400,36706661,1054,1054,1054,1054,0
|
|
20241021,123300,36706661,1054,1054,1054,1054,0
|
|
20241021,123200,36706661,1054,1054,1054,1054,0
|
|
20241021,123100,36706661,1054,1054,1054,1054,0
|
|
20241021,123000,36706661,1054,1054,1054,1054,0
|
|
20241021,122900,36706661,1054,1054,1054,1054,232
|
|
20241021,122800,36462133,1057,1057,1057,1057,0
|
|
20241021,122700,36462133,1057,1057,1057,1057,0
|
|
20241021,122600,36462133,1057,1057,1057,1057,0
|
|
20241021,122500,36462133,1057,1057,1057,1057,0
|
|
20241021,122400,36462133,1057,1057,1057,1057,11
|
|
20241021,122300,36450506,1057,1057,1057,1057,0
|
|
20241021,122200,36450506,1057,1057,1057,1057,0
|
|
20241021,122100,36450506,1057,1057,1057,1057,1
|
|
20241021,122000,36449449,1057,1057,1057,1057,0
|
|
20241021,121900,36449449,1057,1057,1057,1057,111
|
|
20241021,121800,36332122,1053,1054,1054,1053,1000
|
|
20241021,121700,35278474,1057,1057,1057,1057,0
|
|
20241021,121600,35278474,1057,1057,1057,1057,0
|
|
20241021,121500,35278474,1057,1057,1057,1057,0
|
|
20241021,121400,35278474,1057,1057,1057,1057,0
|
|
20241021,121300,35278474,1057,1057,1057,1057,1
|
|
20241021,121200,35277417,1057,1057,1057,1057,0
|
|
20241021,121100,35277417,1057,1057,1057,1057,1111
|
|
20241021,121000,34103090,1057,1057,1057,1057,0
|
|
20241021,120900,34103090,1057,1057,1057,1057,1
|
|
20241021,120800,34102033,1053,1053,1053,1053,0
|
|
20241021,120700,34102033,1053,1053,1053,1053,0
|
|
20241021,120600,34102033,1053,1053,1053,1053,0
|
|
20241021,120500,34102033,1053,1053,1053,1053,0
|
|
20241021,120400,34102033,1053,1053,1053,1053,0
|
|
20241021,120300,34102033,1053,1053,1053,1053,0
|
|
20241021,120200,34102033,1053,1053,1053,1053,0
|
|
20241021,120100,34102033,1053,1053,1053,1053,0
|
|
20241021,120000,34102033,1053,1053,1053,1053,0
|
|
20241021,115900,34102033,1053,1053,1053,1053,0
|
|
20241021,115800,34102033,1053,1053,1053,1053,0
|
|
20241021,115700,34102033,1053,1053,1053,1053,0
|
|
20241021,115600,34102033,1053,1053,1053,1053,0
|
|
20241021,115500,34102033,1053,1053,1053,1053,0
|
|
20241021,115400,34102033,1053,1054,1054,1053,705
|
|
20241021,115300,33359666,1053,1053,1053,1053,0
|
|
20241021,115200,33359666,1053,1056,1056,1053,1211
|
|
20241021,115100,32084424,1056,1056,1056,1056,23
|
|
20241021,115000,32060136,1057,1057,1057,1057,0
|
|
20241021,114900,32060136,1057,1057,1057,1057,0
|
|
20241021,114800,32060136,1057,1057,1057,1057,0
|
|
20241021,114700,32060136,1057,1057,1057,1057,0
|
|
20241021,114600,32060136,1057,1057,1057,1057,0
|
|
20241021,114500,32060136,1057,1057,1057,1057,0
|
|
20241021,114400,32060136,1057,1057,1057,1057,11
|
|
20241021,114300,32048509,1057,1057,1057,1057,0
|
|
20241021,114200,32048509,1057,1057,1057,1057,0
|
|
20241021,114100,32048509,1057,1057,1057,1057,0
|
|
20241021,114000,32048509,1057,1057,1057,1057,0
|
|
20241021,113900,32048509,1057,1057,1057,1057,0
|
|
20241021,113800,32048509,1057,1057,1057,1057,1
|
|
20241021,113700,32047452,1056,1057,1057,1056,226
|
|
20241021,113600,31808596,1057,1057,1057,1057,0
|
|
20241021,113500,31808596,1057,1057,1057,1057,0
|
|
20241021,113400,31808596,1057,1057,1057,1057,0
|
|
20241021,113300,31808596,1057,1057,1057,1057,0
|
|
20241021,113200,31808596,1057,1057,1057,1057,2
|
|
20241021,113100,31806482,1057,1057,1057,1057,0
|
|
20241021,113000,31806482,1057,1057,1057,1057,2
|
|
20241021,112900,31804368,1057,1057,1057,1057,0
|
|
20241021,112800,31804368,1057,1057,1057,1057,0
|
|
20241021,112700,31804368,1057,1057,1057,1057,0
|
|
20241021,112600,31804368,1057,1057,1057,1057,0
|
|
20241021,112500,31804368,1057,1057,1057,1057,0
|
|
20241021,112400,31804368,1057,1055,1057,1053,188
|
|
20241021,112300,31606354,1057,1057,1057,1057,0
|
|
20241021,112200,31606354,1057,1057,1057,1057,30
|
|
20241021,112100,31574644,1057,1057,1057,1057,0
|
|
20241021,112000,31574644,1057,1057,1057,1057,0
|
|
20241021,111900,31574644,1057,1056,1057,1056,50
|
|
20241021,111800,31521842,1057,1057,1057,1057,0
|
|
20241021,111700,31521842,1057,1057,1057,1057,100
|
|
20241021,111600,31416142,1057,1057,1057,1057,2
|
|
20241021,111500,31414028,1053,1057,1057,1053,1001
|
|
20241021,111400,30359390,1057,1057,1057,1057,0
|
|
20241021,111300,30359390,1057,1057,1057,1057,0
|
|
20241021,111200,30359390,1057,1057,1057,1057,0
|
|
20241021,111100,30359390,1057,1057,1057,1057,0
|
|
20241021,111000,30359390,1057,1055,1057,1055,1245
|
|
20241021,110900,29045663,1057,1057,1057,1055,9
|
|
20241021,110800,29036152,1059,1059,1059,1059,2
|
|
20241021,110700,29034034,1059,1059,1059,1059,0
|
|
20241021,110600,29034034,1059,1059,1059,1059,2
|
|
20241021,110500,29031916,1057,1057,1057,1057,0
|
|
20241021,110400,29031916,1057,1057,1057,1057,0
|
|
20241021,110300,29031916,1057,1057,1057,1057,0
|
|
20241021,110200,29031916,1057,1057,1057,1057,20
|
|
20241021,110100,29010776,1059,1059,1059,1059,0
|
|
20241021,110000,29010776,1059,1059,1059,1059,1
|
|
20241021,105900,29009717,1059,1057,1059,1057,2
|
|
20241021,105800,29007601,1059,1059,1059,1059,0
|
|
20241021,105700,29007601,1059,1059,1059,1059,0
|
|
20241021,105600,29007601,1059,1061,1061,1059,1106
|
|
20241021,105500,27836241,1061,1061,1061,1061,0
|
|
20241021,105400,27836241,1061,1061,1061,1061,0
|
|
20241021,105300,27836241,1061,1061,1061,1061,0
|
|
20241021,105200,27836241,1061,1061,1061,1061,0
|
|
20241021,105100,27836241,1061,1061,1061,1061,0
|
|
20241021,105000,27836241,1061,1061,1061,1061,0
|
|
20241021,104900,27836241,1061,1061,1061,1061,4
|
|
20241021,104800,27831997,1061,1061,1061,1061,0
|
|
20241021,104700,27831997,1061,1061,1061,1061,1
|
|
20241021,104600,27830936,1059,1060,1060,1059,362
|
|
20241021,104500,27447477,1061,1062,1063,1061,412
|
|
20241021,104400,27010030,1063,1063,1063,1063,3
|
|
20241021,104300,27006841,1063,1063,1063,1063,0
|
|
20241021,104200,27006841,1063,1063,1063,1063,4
|
|
20241021,104100,27002589,1062,1062,1062,1062,1000
|
|
20241021,104000,25940589,1062,1062,1062,1062,1746
|
|
20241021,103900,24086337,1061,1061,1061,1061,449
|
|
20241021,103800,23609948,1061,1060,1061,1060,9
|
|
20241021,103700,23600404,1060,1060,1060,1060,86
|
|
20241021,103600,23509244,1061,1061,1061,1061,1
|
|
20241021,103500,23508183,1061,1061,1061,1061,7
|
|
20241021,103400,23500756,1061,1061,1061,1061,2
|
|
20241021,103300,23498634,1061,1061,1061,1061,6
|
|
20241021,103200,23492268,1061,1061,1061,1061,3
|
|
20241021,103100,23489085,1061,1061,1061,1061,0
|
|
20241021,103000,23489085,1061,1061,1061,1061,0
|
|
20241021,102900,23489085,1061,1061,1061,1061,5
|
|
20241021,102800,23483780,1061,1061,1061,1061,2
|
|
20241021,102700,23481658,1061,1061,1061,1061,6
|
|
20241021,102600,23475292,1060,1060,1060,1060,1000
|
|
20241021,102500,22415292,1061,1061,1061,1061,5
|
|
20241021,102400,22409987,1062,1062,1062,1062,0
|
|
20241021,102300,22409987,1062,1062,1062,1062,3
|
|
20241021,102200,22406801,1062,1062,1062,1062,100
|
|
20241021,102100,22300601,1062,1062,1062,1062,9
|
|
20241021,102000,22291043,1061,1061,1061,1061,105
|
|
20241021,101900,22179638,1062,1062,1062,1062,3
|
|
20241021,101800,22176452,1062,1062,1062,1062,500
|
|
20241021,101700,21645452,1062,1060,1062,1060,102
|
|
20241021,101600,21537328,1062,1062,1062,1060,56
|
|
20241021,101500,21477952,1061,1061,1061,1061,0
|
|
20241021,101400,21477952,1061,1061,1061,1061,100
|
|
20241021,101300,21371852,1062,1062,1062,1061,49
|
|
20241021,101200,21319859,1062,1061,1062,1061,3
|
|
20241021,101100,21316674,1062,1059,1062,1059,500
|
|
20241021,101000,20786874,1062,1062,1062,1062,0
|
|
20241021,100900,20786874,1062,1062,1062,1062,0
|
|
20241021,100800,20786874,1062,1062,1062,1062,0
|
|
20241021,100700,20786874,1062,1060,1062,1059,1001
|
|
20241021,100600,19726802,1062,1062,1062,1062,369
|
|
20241021,100500,19334924,1063,1063,1063,1063,57
|
|
20241021,100400,19274333,1063,1063,1063,1062,157
|
|
20241021,100300,19107591,1062,1061,1062,1060,67
|
|
20241021,100200,19036467,1062,1062,1062,1062,34
|
|
20241021,100100,19000359,1062,1059,1062,1059,18
|
|
20241021,100000,18981285,1062,1062,1062,1060,8
|
|
20241021,095900,18972797,1062,1061,1062,1059,1468
|
|
20241021,095800,17416709,1062,1062,1062,1062,1
|
|
20241021,095700,17415647,1062,1062,1062,1062,1
|
|
20241021,095600,17414585,1062,1062,1062,1062,7
|
|
20241021,095500,17407151,1063,1063,1063,1063,0
|
|
20241021,095400,17407151,1063,1063,1063,1063,224
|
|
20241021,095300,17169039,1064,1064,1064,1064,0
|
|
20241021,095200,17169039,1064,1064,1064,1064,0
|
|
20241021,095100,17169039,1064,1064,1064,1064,10
|
|
20241021,095000,17158399,1065,1065,1065,1065,0
|
|
20241021,094900,17158399,1065,1065,1065,1065,0
|
|
20241021,094800,17158399,1065,1065,1065,1065,3
|
|
20241021,094700,17155204,1065,1065,1065,1065,0
|
|
20241021,094600,17155204,1065,1065,1065,1065,0
|
|
20241021,094500,17155204,1065,1065,1065,1065,0
|
|
20241021,094400,17155204,1065,1065,1065,1065,0
|
|
20241021,094300,17155204,1065,1063,1065,1063,32
|
|
20241021,094200,17121180,1065,1065,1065,1065,0
|
|
20241021,094100,17121180,1065,1065,1065,1065,204
|
|
20241021,094000,16903920,1065,1065,1065,1065,13
|
|
20241021,093900,16890075,1065,1065,1065,1065,3
|
|
20241021,093800,16886880,1065,1065,1065,1065,0
|
|
20241021,093700,16886880,1065,1065,1065,1065,0
|
|
20241021,093600,16886880,1065,1065,1065,1065,31
|
|
20241021,093500,16853865,1065,1065,1065,1065,1
|
|
20241021,093400,16852800,1065,1065,1065,1065,1
|
|
20241021,093300,16851735,1065,1065,1065,1065,3
|
|
20241021,093200,16848540,1065,1065,1065,1065,1
|
|
20241021,093100,16847475,1063,1063,1063,1063,0
|
|
20241021,093000,16847475,1063,1065,1065,1063,9
|
|
20241021,092900,16837900,1067,1067,1067,1067,0
|
|
20241021,092800,16837900,1067,1066,1067,1066,8
|
|
20241021,092700,16829370,1066,1066,1066,1063,63
|
|
20241021,092600,16762218,1066,1066,1066,1066,4
|
|
20241021,092500,16757954,1065,1065,1065,1065,7
|
|
20241021,092400,16750499,1067,1067,1067,1067,0
|
|
20241021,092300,16750499,1067,1065,1067,1065,16
|
|
20241021,092200,16733447,1067,1066,1068,1065,25
|
|
20241021,092100,16706801,1066,1066,1066,1066,244
|
|
20241021,092000,16446697,1066,1066,1066,1065,1609
|
|
20241021,091900,14732052,1068,1065,1068,1065,534
|
|
20241021,091800,14163224,1063,1063,1063,1063,1000
|
|
20241021,091700,13100224,1065,1064,1065,1064,22
|
|
20241021,091600,13076813,1064,1059,1064,1059,81
|
|
20241021,091500,12990984,1064,1064,1064,1064,0
|
|
20241021,091400,12990984,1064,1065,1065,1058,611
|
|
20241021,091300,12344414,1065,1065,1065,1065,21
|
|
20241021,091200,12322049,1065,1065,1065,1065,33
|
|
20241021,091100,12286904,1065,1062,1065,1062,25
|
|
20241021,091000,12260336,1054,1062,1062,1054,1948
|
|
20241021,090900,10207136,1056,1064,1064,1056,1024
|
|
20241021,090800,9125760,1065,1065,1066,1065,139
|
|
20241021,090700,8977723,1066,1066,1066,1066,6
|
|
20241021,090600,8971327,1045,1055,1055,1045,141
|
|
20241021,090500,8823428,1066,1066,1066,1066,2
|
|
20241021,090400,8821296,1053,1059,1059,1053,1673
|
|
20241021,090300,7057695,1059,1065,1065,1040,2500
|
|
20241021,090200,4420588,1078,1064,1079,1064,2875
|
|
20241021,090100,1331547,1064,1064,1064,1064,100
|
|
20241021,090000,1225147,1069,1070,1074,1069,1145
|