655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,195200,150250322,1394,1394,1394,1394,8762
|
|
20241025,195100,150250322,1394,1394,1394,1394,0
|
|
20241025,195000,150250322,1394,1394,1394,1394,0
|
|
20241025,194900,150250322,1394,1394,1394,1394,0
|
|
20241025,194800,150250322,1394,1394,1394,1394,0
|
|
20241025,194700,150250322,1394,1394,1394,1394,0
|
|
20241025,194600,150250322,1394,1394,1394,1394,0
|
|
20241025,194500,150250322,1394,1394,1394,1394,0
|
|
20241025,194400,150250322,1394,1394,1394,1394,0
|
|
20241025,194300,150250322,1394,1394,1394,1394,0
|
|
20241025,194200,150250322,1394,1394,1394,1394,0
|
|
20241025,194100,150250322,1394,1394,1394,1394,0
|
|
20241025,194000,150250322,1394,1394,1394,1394,0
|
|
20241025,193900,150250322,1394,1394,1394,1394,0
|
|
20241025,193800,150250322,1394,1394,1394,1394,0
|
|
20241025,193700,150250322,1394,1394,1394,1394,0
|
|
20241025,193600,150250322,1394,1394,1394,1394,0
|
|
20241025,193500,150250322,1394,1394,1394,1394,0
|
|
20241025,193400,150250322,1394,1394,1394,1394,0
|
|
20241025,193300,150250322,1394,1394,1394,1394,0
|
|
20241025,193200,150250322,1394,1394,1394,1394,0
|
|
20241025,193100,150250322,1394,1394,1394,1394,0
|
|
20241025,193000,150250322,1394,1394,1394,1394,0
|
|
20241025,192900,150250322,1394,1394,1394,1394,0
|
|
20241025,192800,150250322,1394,1394,1394,1394,0
|
|
20241025,192700,150250322,1394,1394,1394,1394,0
|
|
20241025,192600,150250322,1394,1394,1394,1394,0
|
|
20241025,192500,150250322,1394,1394,1394,1394,0
|
|
20241025,192400,150250322,1394,1394,1394,1394,0
|
|
20241025,192300,150250322,1394,1394,1394,1394,0
|
|
20241025,192200,150250322,1394,1394,1394,1394,8762
|
|
20241025,192100,150250322,1394,1394,1394,1394,0
|
|
20241025,192000,150250322,1394,1394,1394,1394,0
|
|
20241025,191900,150250322,1394,1394,1394,1394,0
|
|
20241025,191800,150250322,1394,1394,1394,1394,0
|
|
20241025,191700,150250322,1394,1394,1394,1394,0
|
|
20241025,191600,150250322,1394,1394,1394,1394,0
|
|
20241025,191500,150250322,1394,1394,1394,1394,0
|
|
20241025,191400,150250322,1394,1394,1394,1394,0
|
|
20241025,191300,150250322,1394,1394,1394,1394,0
|
|
20241025,191200,150250322,1394,1394,1394,1394,0
|
|
20241025,191100,150250322,1394,1394,1394,1394,0
|
|
20241025,191000,150250322,1394,1394,1394,1394,0
|
|
20241025,190900,150250322,1394,1394,1394,1394,0
|
|
20241025,190800,150250322,1394,1394,1394,1394,0
|
|
20241025,190700,150250322,1394,1394,1394,1394,0
|
|
20241025,190600,150250322,1394,1394,1394,1394,0
|
|
20241025,190500,150250322,1394,1394,1394,1394,0
|
|
20241025,190400,150250322,1394,1394,1394,1394,0
|
|
20241025,190300,150250322,1394,1394,1394,1394,0
|
|
20241025,190200,150250322,1394,1394,1394,1394,0
|
|
20241025,190100,150250322,1394,1394,1394,1394,0
|
|
20241025,190000,150250322,1394,1394,1394,1394,0
|
|
20241025,185900,150250322,1394,1394,1394,1394,0
|
|
20241025,185800,150250322,1394,1394,1394,1394,0
|
|
20241025,185700,150250322,1394,1394,1394,1394,0
|
|
20241025,185600,150250322,1394,1394,1394,1394,0
|
|
20241025,185500,150250322,1394,1394,1394,1394,0
|
|
20241025,185400,150250322,1394,1394,1394,1394,0
|
|
20241025,185300,150250322,1394,1394,1394,1394,0
|
|
20241025,185200,150250322,1394,1394,1394,1394,8762
|
|
20241025,185100,150250322,1394,1394,1394,1394,0
|
|
20241025,185000,150250322,1394,1394,1394,1394,0
|
|
20241025,184900,150250322,1394,1394,1394,1394,0
|
|
20241025,184800,150250322,1394,1394,1394,1394,0
|
|
20241025,184700,150250322,1394,1394,1394,1394,0
|
|
20241025,184600,150250322,1394,1394,1394,1394,0
|
|
20241025,184500,150250322,1394,1394,1394,1394,0
|
|
20241025,184400,150250322,1394,1394,1394,1394,0
|
|
20241025,184300,150250322,1394,1394,1394,1394,0
|
|
20241025,184200,150250322,1394,1394,1394,1394,0
|
|
20241025,184100,150250322,1394,1394,1394,1394,0
|
|
20241025,184000,150250322,1394,1394,1394,1394,0
|
|
20241025,183900,150250322,1394,1394,1394,1394,0
|
|
20241025,183800,150250322,1394,1394,1394,1394,0
|
|
20241025,183700,150250322,1394,1394,1394,1394,0
|
|
20241025,183600,150250322,1394,1394,1394,1394,0
|
|
20241025,183500,150250322,1394,1394,1394,1394,0
|
|
20241025,183400,150250322,1394,1394,1394,1394,0
|
|
20241025,183300,150250322,1394,1394,1394,1394,0
|
|
20241025,183200,150250322,1394,1394,1394,1394,0
|
|
20241025,183100,150250322,1394,1394,1394,1394,0
|
|
20241025,183000,150250322,1394,1394,1394,1394,0
|
|
20241025,182900,150250322,1394,1394,1394,1394,0
|
|
20241025,182800,150250322,1394,1394,1394,1394,0
|
|
20241025,182700,150250322,1394,1394,1394,1394,0
|
|
20241025,182600,150250322,1394,1394,1394,1394,0
|
|
20241025,182500,150250322,1394,1394,1394,1394,0
|
|
20241025,182400,150250322,1394,1394,1394,1394,0
|
|
20241025,182300,150250322,1394,1394,1394,1394,0
|
|
20241025,182200,150250322,1394,1394,1394,1394,8762
|
|
20241025,182100,150250322,1394,1394,1394,1394,0
|
|
20241025,182000,150250322,1394,1394,1394,1394,0
|
|
20241025,181900,150250322,1394,1394,1394,1394,0
|
|
20241025,181800,150250322,1394,1394,1394,1394,0
|
|
20241025,181700,150250322,1394,1394,1394,1394,0
|
|
20241025,181600,150250322,1394,1394,1394,1394,0
|
|
20241025,181500,150250322,1394,1394,1394,1394,0
|
|
20241025,181400,150250322,1394,1394,1394,1394,0
|
|
20241025,181300,150250322,1394,1394,1394,1394,0
|
|
20241025,181200,150250322,1394,1394,1394,1394,0
|
|
20241025,181100,150250322,1394,1394,1394,1394,0
|
|
20241025,181000,150250322,1394,1394,1394,1394,0
|
|
20241025,180900,150250322,1394,1394,1394,1394,0
|
|
20241025,180800,150250322,1394,1394,1394,1394,0
|
|
20241025,180700,150250322,1394,1394,1394,1394,0
|
|
20241025,180600,150250322,1394,1394,1394,1394,0
|
|
20241025,180500,150250322,1394,1394,1394,1394,0
|
|
20241025,180400,150250322,1394,1394,1394,1394,0
|
|
20241025,180300,150250322,1394,1394,1394,1394,0
|
|
20241025,180200,150250322,1394,1394,1394,1394,0
|
|
20241025,180100,150250322,1394,1394,1394,1394,0
|
|
20241025,180000,150250322,1394,1394,1394,1394,0
|
|
20241025,175900,150250322,1394,1394,1394,1394,0
|
|
20241025,175800,150250322,1394,1394,1394,1394,0
|
|
20241025,175700,150250322,1394,1394,1394,1394,0
|
|
20241025,175600,150250322,1394,1394,1394,1394,0
|
|
20241025,175500,150250322,1394,1394,1394,1394,0
|
|
20241025,175400,150250322,1394,1394,1394,1394,0
|
|
20241025,175300,150250322,1394,1394,1394,1394,0
|
|
20241025,175200,150250322,1394,1394,1394,1394,8762
|
|
20241025,175100,150250322,1394,1394,1394,1394,0
|
|
20241025,175000,150250322,1394,1394,1394,1394,0
|
|
20241025,174900,150250322,1394,1394,1394,1394,0
|
|
20241025,174800,150250322,1394,1394,1394,1394,0
|
|
20241025,174700,150250322,1394,1394,1394,1394,0
|
|
20241025,174600,150250322,1394,1394,1394,1394,0
|
|
20241025,174500,150250322,1394,1394,1394,1394,0
|
|
20241025,174400,150250322,1394,1394,1394,1394,0
|
|
20241025,174300,150250322,1394,1394,1394,1394,0
|
|
20241025,174200,150250322,1394,1394,1394,1394,0
|
|
20241025,174100,150250322,1394,1394,1394,1394,0
|
|
20241025,174000,150250322,1394,1394,1394,1394,0
|
|
20241025,173900,150250322,1394,1394,1394,1394,0
|
|
20241025,173800,150250322,1394,1394,1394,1394,0
|
|
20241025,173700,150250322,1394,1394,1394,1394,0
|
|
20241025,173600,150250322,1394,1394,1394,1394,0
|
|
20241025,173500,150250322,1394,1394,1394,1394,0
|
|
20241025,173400,150250322,1394,1394,1394,1394,0
|
|
20241025,173300,150250322,1394,1394,1394,1394,0
|
|
20241025,173200,150250322,1394,1394,1394,1394,0
|
|
20241025,173100,150250322,1394,1394,1394,1394,0
|
|
20241025,173000,150250322,1394,1394,1394,1394,0
|
|
20241025,172900,150250322,1394,1394,1394,1394,0
|
|
20241025,172800,150250322,1394,1394,1394,1394,0
|
|
20241025,172700,150250322,1394,1394,1394,1394,0
|
|
20241025,172600,150250322,1394,1394,1394,1394,0
|
|
20241025,172500,150250322,1394,1394,1394,1394,0
|
|
20241025,172400,150250322,1394,1394,1394,1394,0
|
|
20241025,172300,150250322,1394,1394,1394,1394,0
|
|
20241025,172200,150250322,1394,1394,1394,1394,8762
|
|
20241025,172100,150250322,1394,1394,1394,1394,0
|
|
20241025,172000,150250322,1394,1394,1394,1394,0
|
|
20241025,171900,150250322,1394,1394,1394,1394,0
|
|
20241025,171800,150250322,1394,1394,1394,1394,0
|
|
20241025,171700,150250322,1394,1394,1394,1394,0
|
|
20241025,171600,150250322,1394,1394,1394,1394,0
|
|
20241025,171500,150250322,1394,1394,1394,1394,0
|
|
20241025,171400,150250322,1394,1394,1394,1394,0
|
|
20241025,171300,150250322,1394,1394,1394,1394,0
|
|
20241025,171200,150250322,1394,1394,1394,1394,0
|
|
20241025,171100,150250322,1394,1394,1394,1394,0
|
|
20241025,171000,150250322,1394,1394,1394,1394,0
|
|
20241025,170900,150250322,1394,1394,1394,1394,0
|
|
20241025,170800,150250322,1394,1394,1394,1394,0
|
|
20241025,170700,150250322,1394,1394,1394,1394,0
|
|
20241025,170600,150250322,1394,1394,1394,1394,0
|
|
20241025,170500,150250322,1394,1394,1394,1394,0
|
|
20241025,170400,150250322,1394,1394,1394,1394,0
|
|
20241025,170300,150250322,1394,1394,1394,1394,0
|
|
20241025,170200,150250322,1394,1394,1394,1394,0
|
|
20241025,170100,150250322,1394,1394,1394,1394,0
|
|
20241025,170000,150250322,1394,1394,1394,1394,0
|
|
20241025,165900,150250322,1394,1394,1394,1394,0
|
|
20241025,165800,150250322,1394,1394,1394,1394,0
|
|
20241025,165700,150250322,1394,1394,1394,1394,0
|
|
20241025,165600,150250322,1394,1394,1394,1394,0
|
|
20241025,165500,150250322,1394,1394,1394,1394,0
|
|
20241025,165400,150250322,1394,1394,1394,1394,0
|
|
20241025,165300,150250322,1394,1394,1394,1394,0
|
|
20241025,165200,150250322,1394,1394,1394,1394,8762
|
|
20241025,165100,150250322,1394,1394,1394,1394,0
|
|
20241025,165000,150250322,1394,1394,1394,1394,0
|
|
20241025,164900,150250322,1394,1394,1394,1394,0
|
|
20241025,164800,150250322,1394,1394,1394,1394,0
|
|
20241025,164700,150250322,1394,1394,1394,1394,0
|
|
20241025,164600,150250322,1394,1394,1394,1394,0
|
|
20241025,164500,150250322,1394,1394,1394,1394,0
|
|
20241025,164400,150250322,1394,1394,1394,1394,0
|
|
20241025,164300,150250322,1394,1394,1394,1394,0
|
|
20241025,164200,150250322,1394,1394,1394,1394,0
|
|
20241025,164100,150250322,1394,1394,1394,1394,0
|
|
20241025,164000,150250322,1394,1394,1394,1394,0
|
|
20241025,163900,150250322,1394,1394,1394,1394,0
|
|
20241025,163800,150250322,1394,1394,1394,1394,0
|
|
20241025,163700,150250322,1394,1394,1394,1394,0
|
|
20241025,163600,150250322,1394,1394,1394,1394,0
|
|
20241025,163500,150250322,1394,1394,1394,1394,0
|
|
20241025,163400,150250322,1394,1394,1394,1394,0
|
|
20241025,163300,150250322,1394,1394,1394,1394,0
|
|
20241025,163200,150250322,1394,1394,1394,1394,0
|
|
20241025,163100,150250322,1394,1394,1394,1394,0
|
|
20241025,163000,150250322,1394,1394,1394,1394,0
|
|
20241025,162900,150250322,1394,1394,1394,1394,0
|
|
20241025,162800,150250322,1394,1394,1394,1394,0
|
|
20241025,162700,150250322,1394,1394,1394,1394,0
|
|
20241025,162600,150250322,1394,1394,1394,1394,0
|
|
20241025,162500,150250322,1394,1394,1394,1394,0
|
|
20241025,162400,150250322,1394,1394,1394,1394,0
|
|
20241025,162300,150250322,1394,1394,1394,1394,0
|
|
20241025,162200,150250322,1394,1394,1394,1394,8762
|
|
20241025,162100,150250322,1394,1394,1394,1394,0
|
|
20241025,162000,150250322,1394,1394,1394,1394,0
|
|
20241025,161900,150250322,1394,1394,1394,1394,0
|
|
20241025,161800,150250322,1394,1394,1394,1394,0
|
|
20241025,161700,150250322,1394,1394,1394,1394,0
|
|
20241025,161600,150250322,1394,1394,1394,1394,0
|
|
20241025,161500,150250322,1394,1394,1394,1394,0
|
|
20241025,161400,150250322,1394,1394,1394,1394,0
|
|
20241025,161300,150250322,1394,1394,1394,1394,0
|
|
20241025,161200,150250322,1394,1394,1394,1394,0
|
|
20241025,161100,150250322,1394,1394,1394,1394,0
|
|
20241025,161000,150250322,1394,1394,1394,1394,0
|
|
20241025,160900,150250322,1394,1394,1394,1394,0
|
|
20241025,160800,150250322,1394,1394,1394,1394,0
|
|
20241025,160700,150250322,1394,1394,1394,1394,0
|
|
20241025,160600,150250322,1394,1394,1394,1394,0
|
|
20241025,160500,150250322,1394,1394,1394,1394,0
|
|
20241025,160400,150250322,1394,1394,1394,1394,0
|
|
20241025,160300,150250322,1394,1394,1394,1394,0
|
|
20241025,160200,150250322,1394,1394,1394,1394,0
|
|
20241025,160100,150250322,1394,1394,1394,1394,0
|
|
20241025,160000,150250322,1394,1394,1394,1394,0
|
|
20241025,155900,150250322,1394,1394,1394,1394,0
|
|
20241025,155800,150250322,1394,1394,1394,1394,0
|
|
20241025,155700,150250322,1394,1394,1394,1394,0
|
|
20241025,155600,150250322,1394,1394,1394,1394,0
|
|
20241025,155500,150250322,1394,1394,1394,1394,0
|
|
20241025,155400,150250322,1394,1394,1394,1394,0
|
|
20241025,155300,150250322,1394,1394,1394,1394,0
|
|
20241025,155200,150250322,1394,1394,1394,1394,8762
|
|
20241025,155100,150250322,1394,1394,1394,1394,0
|
|
20241025,155000,150250322,1394,1394,1394,1394,0
|
|
20241025,154900,150250322,1394,1394,1394,1394,0
|
|
20241025,154800,150250322,1394,1394,1394,1394,0
|
|
20241025,154700,150250322,1394,1394,1394,1394,0
|
|
20241025,154600,150250322,1394,1394,1394,1394,0
|
|
20241025,154500,150250322,1394,1394,1394,1394,0
|
|
20241025,154400,150250322,1394,1394,1394,1394,0
|
|
20241025,154300,150250322,1394,1394,1394,1394,0
|
|
20241025,154200,150250322,1394,1394,1394,1394,0
|
|
20241025,154100,150250322,1394,1394,1394,1394,0
|
|
20241025,154000,150250322,1394,1394,1394,1394,0
|
|
20241025,153900,150250322,1394,1394,1394,1394,0
|
|
20241025,153800,150250322,1394,1394,1394,1394,0
|
|
20241025,153700,150250322,1394,1394,1394,1394,0
|
|
20241025,153600,150250322,1394,1394,1394,1394,0
|
|
20241025,153500,150250322,1394,1394,1394,1394,0
|
|
20241025,153400,150250322,1394,1394,1394,1394,0
|
|
20241025,153300,150250322,1394,1394,1394,1394,0
|
|
20241025,153200,150250322,1394,1394,1394,1394,0
|
|
20241025,153100,150250322,1394,1394,1394,1394,0
|
|
20241025,153000,150250322,1394,1394,1394,1394,8762
|
|
20241025,152900,138036094,1380,1380,1380,1380,0
|
|
20241025,152800,138036094,1380,1380,1380,1380,0
|
|
20241025,152700,138036094,1380,1380,1380,1380,0
|
|
20241025,152600,138036094,1380,1380,1380,1380,0
|
|
20241025,152500,138036094,1380,1380,1380,1380,0
|
|
20241025,152400,138036094,1380,1380,1380,1380,0
|
|
20241025,152300,138036094,1380,1380,1380,1380,0
|
|
20241025,152200,138036094,1380,1380,1380,1380,0
|
|
20241025,152100,138036094,1380,1380,1380,1380,0
|
|
20241025,152000,138036094,1380,1380,1380,1380,0
|
|
20241025,151900,138036094,1380,1380,1380,1380,100
|
|
20241025,151800,137898094,1388,1386,1388,1381,6580
|
|
20241025,151700,128774474,1375,1375,1375,1375,0
|
|
20241025,151600,128774474,1375,1375,1375,1375,0
|
|
20241025,151500,128774474,1375,1375,1375,1375,0
|
|
20241025,151400,128774474,1375,1375,1375,1375,0
|
|
20241025,151300,128774474,1375,1375,1375,1375,0
|
|
20241025,151200,128774474,1375,1375,1375,1375,0
|
|
20241025,151100,128774474,1375,1384,1384,1375,481
|
|
20241025,151000,128112227,1391,1391,1391,1391,0
|
|
20241025,150900,128112227,1391,1391,1391,1391,0
|
|
20241025,150800,128112227,1391,1391,1391,1391,0
|
|
20241025,150700,128112227,1391,1391,1391,1391,0
|
|
20241025,150600,128112227,1391,1384,1391,1384,101
|
|
20241025,150500,127971743,1393,1393,1393,1393,0
|
|
20241025,150400,127971743,1393,1393,1393,1393,0
|
|
20241025,150300,127971743,1393,1393,1393,1393,0
|
|
20241025,150200,127971743,1393,1393,1393,1393,0
|
|
20241025,150100,127971743,1393,1393,1393,1393,0
|
|
20241025,150000,127971743,1393,1393,1393,1393,0
|
|
20241025,145900,127971743,1393,1393,1393,1393,0
|
|
20241025,145800,127971743,1393,1393,1393,1393,0
|
|
20241025,145700,127971743,1393,1393,1393,1393,0
|
|
20241025,145600,127971743,1393,1393,1393,1393,0
|
|
20241025,145500,127971743,1393,1393,1393,1393,0
|
|
20241025,145400,127971743,1393,1393,1393,1393,1
|
|
20241025,145300,127970350,1393,1393,1393,1393,0
|
|
20241025,145200,127970350,1393,1393,1393,1393,0
|
|
20241025,145100,127970350,1393,1380,1393,1380,8000
|
|
20241025,145000,116840444,1378,1380,1380,1378,535
|
|
20241025,144900,116103144,1378,1378,1378,1378,286
|
|
20241025,144800,115709036,1373,1373,1373,1373,0
|
|
20241025,144700,115709036,1373,1373,1373,1373,0
|
|
20241025,144600,115709036,1373,1373,1373,1373,0
|
|
20241025,144500,115709036,1373,1374,1374,1373,348
|
|
20241025,144400,115230885,1374,1374,1374,1374,0
|
|
20241025,144300,115230885,1374,1374,1374,1374,0
|
|
20241025,144200,115230885,1374,1374,1374,1374,0
|
|
20241025,144100,115230885,1374,1374,1374,1374,0
|
|
20241025,144000,115230885,1374,1374,1374,1374,1
|
|
20241025,143900,115229511,1374,1374,1378,1374,3005
|
|
20241025,143800,111088637,1375,1375,1375,1375,400
|
|
20241025,143700,110538637,1375,1375,1375,1375,0
|
|
20241025,143600,110538637,1375,1375,1375,1375,1
|
|
20241025,143500,110537262,1374,1374,1374,1374,0
|
|
20241025,143400,110537262,1374,1374,1374,1374,527
|
|
20241025,143300,109813164,1378,1378,1378,1378,0
|
|
20241025,143200,109813164,1378,1378,1378,1378,22
|
|
20241025,143100,109782848,1378,1378,1378,1378,1666
|
|
20241025,143000,107487100,1378,1377,1378,1377,2000
|
|
20241025,142900,104731710,1378,1378,1378,1378,2000
|
|
20241025,142800,101975710,1374,1374,1374,1374,0
|
|
20241025,142700,101975710,1374,1374,1374,1374,0
|
|
20241025,142600,101975710,1374,1374,1374,1374,0
|
|
20241025,142500,101975710,1374,1374,1375,1374,301
|
|
20241025,142400,101562036,1375,1375,1375,1375,507
|
|
20241025,142300,100864911,1380,1380,1380,1380,10000
|
|
20241025,142200,87064911,1375,1375,1375,1375,6000
|
|
20241025,142100,78814911,1375,1375,1375,1375,0
|
|
20241025,142000,78814911,1375,1378,1378,1375,6000
|
|
20241025,141900,70558787,1378,1378,1378,1378,25
|
|
20241025,141800,70524337,1378,1379,1379,1378,601
|
|
20241025,141700,69695559,1378,1378,1378,1378,178
|
|
20241025,141600,69450275,1377,1377,1377,1377,0
|
|
20241025,141500,69450275,1377,1377,1377,1377,0
|
|
20241025,141400,69450275,1377,1378,1378,1377,1121
|
|
20241025,141300,67905538,1378,1378,1378,1378,0
|
|
20241025,141200,67905538,1378,1379,1379,1378,1502
|
|
20241025,141100,65834281,1380,1380,1380,1380,0
|
|
20241025,141000,65834281,1380,1380,1380,1380,0
|
|
20241025,140900,65834281,1380,1383,1383,1380,2688
|
|
20241025,140800,62121005,1383,1383,1383,1383,0
|
|
20241025,140700,62121005,1383,1383,1383,1383,0
|
|
20241025,140600,62121005,1383,1383,1383,1383,0
|
|
20241025,140500,62121005,1383,1383,1383,1383,2000
|
|
20241025,140400,59355005,1383,1383,1383,1383,0
|
|
20241025,140300,59355005,1383,1385,1385,1383,1500
|
|
20241025,140200,57279639,1388,1388,1388,1388,0
|
|
20241025,140100,57279639,1388,1388,1388,1388,0
|
|
20241025,140000,57279639,1388,1388,1388,1388,4
|
|
20241025,135900,57274087,1388,1388,1388,1388,2
|
|
20241025,135800,57271311,1388,1388,1388,1388,0
|
|
20241025,135700,57271311,1388,1388,1388,1388,0
|
|
20241025,135600,57271311,1388,1388,1388,1388,0
|
|
20241025,135500,57271311,1388,1388,1388,1388,0
|
|
20241025,135400,57271311,1388,1388,1388,1388,6
|
|
20241025,135300,57262983,1388,1388,1388,1388,1
|
|
20241025,135200,57261595,1386,1386,1386,1386,0
|
|
20241025,135100,57261595,1386,1386,1386,1386,33
|
|
20241025,135000,57215857,1388,1388,1388,1388,0
|
|
20241025,134900,57215857,1388,1388,1388,1388,1
|
|
20241025,134800,57214469,1386,1386,1386,1386,0
|
|
20241025,134700,57214469,1386,1387,1387,1386,699
|
|
20241025,134600,56245577,1386,1386,1386,1386,48
|
|
20241025,134500,56179049,1386,1386,1386,1386,8
|
|
20241025,134400,56167961,1386,1386,1386,1386,0
|
|
20241025,134300,56167961,1386,1386,1386,1386,0
|
|
20241025,134200,56167961,1386,1386,1386,1386,0
|
|
20241025,134100,56167961,1386,1386,1386,1386,0
|
|
20241025,134000,56167961,1386,1386,1386,1386,0
|
|
20241025,133900,56167961,1386,1386,1386,1386,0
|
|
20241025,133800,56167961,1386,1386,1386,1386,0
|
|
20241025,133700,56167961,1386,1386,1386,1386,0
|
|
20241025,133600,56167961,1386,1386,1386,1386,300
|
|
20241025,133500,55752161,1386,1386,1386,1386,0
|
|
20241025,133400,55752161,1386,1386,1386,1386,0
|
|
20241025,133300,55752161,1386,1386,1386,1386,0
|
|
20241025,133200,55752161,1386,1386,1386,1386,0
|
|
20241025,133100,55752161,1386,1386,1386,1386,0
|
|
20241025,133000,55752161,1386,1386,1386,1386,0
|
|
20241025,132900,55752161,1386,1386,1386,1386,0
|
|
20241025,132800,55752161,1386,1383,1386,1383,3021
|
|
20241025,132700,51565368,1383,1383,1383,1383,0
|
|
20241025,132600,51565368,1383,1383,1383,1383,0
|
|
20241025,132500,51565368,1383,1383,1383,1383,0
|
|
20241025,132400,51565368,1383,1383,1383,1383,200
|
|
20241025,132300,51288768,1383,1384,1384,1383,779
|
|
20241025,132200,50210832,1386,1386,1386,1386,0
|
|
20241025,132100,50210832,1386,1386,1386,1386,0
|
|
20241025,132000,50210832,1386,1386,1386,1386,0
|
|
20241025,131900,50210832,1386,1386,1386,1386,0
|
|
20241025,131800,50210832,1386,1386,1386,1386,0
|
|
20241025,131700,50210832,1386,1386,1386,1386,0
|
|
20241025,131600,50210832,1386,1386,1386,1386,0
|
|
20241025,131500,50210832,1386,1386,1386,1386,0
|
|
20241025,131400,50210832,1386,1386,1386,1386,0
|
|
20241025,131300,50210832,1386,1386,1386,1386,0
|
|
20241025,131200,50210832,1386,1386,1386,1386,0
|
|
20241025,131100,50210832,1386,1386,1386,1386,0
|
|
20241025,131000,50210832,1386,1386,1386,1386,33
|
|
20241025,130900,50165094,1383,1383,1383,1383,0
|
|
20241025,130800,50165094,1383,1383,1383,1383,0
|
|
20241025,130700,50165094,1383,1383,1383,1383,0
|
|
20241025,130600,50165094,1383,1383,1383,1383,0
|
|
20241025,130500,50165094,1383,1383,1383,1383,0
|
|
20241025,130400,50165094,1383,1383,1383,1383,0
|
|
20241025,130300,50165094,1383,1383,1383,1383,0
|
|
20241025,130200,50165094,1383,1383,1383,1383,1
|
|
20241025,130100,50163711,1386,1386,1386,1386,0
|
|
20241025,130000,50163711,1386,1386,1386,1386,0
|
|
20241025,125900,50163711,1386,1386,1386,1386,0
|
|
20241025,125800,50163711,1386,1386,1386,1386,0
|
|
20241025,125700,50163711,1386,1386,1386,1386,0
|
|
20241025,125600,50163711,1386,1386,1386,1386,2
|
|
20241025,125500,50160939,1383,1383,1383,1383,0
|
|
20241025,125400,50160939,1383,1383,1383,1383,1
|
|
20241025,125300,50159556,1386,1387,1387,1386,89
|
|
20241025,125200,50036114,1387,1387,1387,1387,0
|
|
20241025,125100,50036114,1387,1387,1387,1387,10
|
|
20241025,125000,50022244,1387,1387,1387,1387,0
|
|
20241025,124900,50022244,1387,1387,1387,1387,0
|
|
20241025,124800,50022244,1387,1387,1387,1387,0
|
|
20241025,124700,50022244,1387,1387,1387,1387,0
|
|
20241025,124600,50022244,1387,1387,1387,1387,0
|
|
20241025,124500,50022244,1387,1387,1387,1387,1
|
|
20241025,124400,50020857,1384,1384,1384,1384,0
|
|
20241025,124300,50020857,1384,1384,1384,1384,0
|
|
20241025,124200,50020857,1384,1384,1384,1384,89
|
|
20241025,124100,49897681,1384,1384,1384,1384,0
|
|
20241025,124000,49897681,1384,1384,1384,1384,0
|
|
20241025,123900,49897681,1384,1384,1384,1384,0
|
|
20241025,123800,49897681,1384,1384,1384,1384,0
|
|
20241025,123700,49897681,1384,1384,1384,1384,595
|
|
20241025,123600,49074201,1384,1384,1384,1384,0
|
|
20241025,123500,49074201,1384,1384,1384,1384,0
|
|
20241025,123400,49074201,1384,1384,1384,1384,0
|
|
20241025,123300,49074201,1384,1384,1384,1384,0
|
|
20241025,123200,49074201,1384,1384,1384,1384,0
|
|
20241025,123100,49074201,1384,1384,1384,1384,5
|
|
20241025,123000,49067281,1384,1384,1384,1384,0
|
|
20241025,122900,49067281,1384,1384,1384,1384,0
|
|
20241025,122800,49067281,1384,1384,1384,1384,0
|
|
20241025,122700,49067281,1384,1384,1384,1384,88
|
|
20241025,122600,48945489,1384,1384,1384,1384,1
|
|
20241025,122500,48944105,1386,1386,1386,1386,0
|
|
20241025,122400,48944105,1386,1386,1386,1386,0
|
|
20241025,122300,48944105,1386,1386,1386,1386,0
|
|
20241025,122200,48944105,1386,1386,1386,1386,7
|
|
20241025,122100,48934403,1383,1383,1383,1383,0
|
|
20241025,122000,48934403,1383,1383,1383,1383,0
|
|
20241025,121900,48934403,1383,1383,1383,1383,1
|
|
20241025,121800,48933020,1386,1386,1386,1386,0
|
|
20241025,121700,48933020,1386,1386,1386,1386,0
|
|
20241025,121600,48933020,1386,1386,1386,1386,0
|
|
20241025,121500,48933020,1386,1386,1386,1386,0
|
|
20241025,121400,48933020,1386,1386,1386,1386,0
|
|
20241025,121300,48933020,1386,1386,1386,1386,0
|
|
20241025,121200,48933020,1386,1386,1386,1386,0
|
|
20241025,121100,48933020,1386,1386,1386,1386,0
|
|
20241025,121000,48933020,1386,1386,1386,1386,0
|
|
20241025,120900,48933020,1386,1386,1386,1386,30
|
|
20241025,120800,48891440,1386,1386,1386,1386,0
|
|
20241025,120700,48891440,1386,1386,1386,1386,0
|
|
20241025,120600,48891440,1386,1386,1386,1386,0
|
|
20241025,120500,48891440,1386,1385,1386,1385,165
|
|
20241025,120400,48662850,1385,1385,1385,1385,0
|
|
20241025,120300,48662850,1385,1385,1385,1385,0
|
|
20241025,120200,48662850,1385,1385,1385,1385,0
|
|
20241025,120100,48662850,1385,1385,1385,1385,55
|
|
20241025,120000,48586675,1385,1385,1385,1385,0
|
|
20241025,115900,48586675,1385,1385,1385,1385,70
|
|
20241025,115800,48489725,1386,1386,1386,1386,0
|
|
20241025,115700,48489725,1386,1386,1386,1386,1
|
|
20241025,115600,48488339,1385,1385,1385,1385,0
|
|
20241025,115500,48488339,1385,1385,1385,1385,0
|
|
20241025,115400,48488339,1385,1385,1385,1385,705
|
|
20241025,115300,47511914,1386,1386,1386,1386,0
|
|
20241025,115200,47511914,1386,1386,1386,1386,0
|
|
20241025,115100,47511914,1386,1386,1386,1386,0
|
|
20241025,115000,47511914,1386,1386,1386,1386,0
|
|
20241025,114900,47511914,1386,1386,1386,1386,0
|
|
20241025,114800,47511914,1386,1386,1386,1386,0
|
|
20241025,114700,47511914,1386,1386,1386,1386,122
|
|
20241025,114600,47342822,1386,1386,1386,1386,0
|
|
20241025,114500,47342822,1386,1386,1386,1386,0
|
|
20241025,114400,47342822,1386,1386,1386,1386,80
|
|
20241025,114300,47231942,1386,1386,1386,1386,51
|
|
20241025,114200,47161256,1379,1379,1379,1379,0
|
|
20241025,114100,47161256,1379,1379,1379,1379,0
|
|
20241025,114000,47161256,1379,1379,1379,1379,0
|
|
20241025,113900,47161256,1379,1379,1379,1379,0
|
|
20241025,113800,47161256,1379,1381,1381,1379,555
|
|
20241025,113700,46395591,1380,1380,1380,1380,0
|
|
20241025,113600,46395591,1380,1380,1380,1380,0
|
|
20241025,113500,46395591,1380,1380,1380,1380,0
|
|
20241025,113400,46395591,1380,1380,1380,1380,6
|
|
20241025,113300,46387311,1379,1379,1379,1379,0
|
|
20241025,113200,46387311,1379,1380,1380,1379,527
|
|
20241025,113100,45660441,1380,1380,1380,1380,4
|
|
20241025,113000,45654921,1379,1379,1379,1379,0
|
|
20241025,112900,45654921,1379,1379,1379,1379,0
|
|
20241025,112800,45654921,1379,1379,1379,1379,0
|
|
20241025,112700,45654921,1379,1379,1379,1379,0
|
|
20241025,112600,45654921,1379,1379,1379,1379,0
|
|
20241025,112500,45654921,1379,1379,1379,1379,0
|
|
20241025,112400,45654921,1379,1379,1379,1379,0
|
|
20241025,112300,45654921,1379,1379,1379,1379,0
|
|
20241025,112200,45654921,1379,1379,1379,1379,0
|
|
20241025,112100,45654921,1379,1379,1379,1379,0
|
|
20241025,112000,45654921,1379,1379,1379,1379,0
|
|
20241025,111900,45654921,1379,1379,1379,1379,0
|
|
20241025,111800,45654921,1379,1379,1379,1379,0
|
|
20241025,111700,45654921,1379,1379,1379,1379,0
|
|
20241025,111600,45654921,1379,1379,1379,1379,0
|
|
20241025,111500,45654921,1379,1379,1379,1379,0
|
|
20241025,111400,45654921,1379,1383,1383,1379,1030
|
|
20241025,111300,44233589,1384,1384,1384,1384,1
|
|
20241025,111200,44232205,1385,1385,1385,1385,0
|
|
20241025,111100,44232205,1385,1386,1386,1385,2
|
|
20241025,111000,44229434,1383,1383,1383,1383,230
|
|
20241025,110900,43911344,1388,1388,1388,1388,80
|
|
20241025,110800,43800304,1388,1388,1388,1388,0
|
|
20241025,110700,43800304,1388,1388,1388,1388,0
|
|
20241025,110600,43800304,1388,1388,1388,1388,0
|
|
20241025,110500,43800304,1388,1388,1388,1388,1
|
|
20241025,110400,43798916,1382,1382,1382,1382,0
|
|
20241025,110300,43798916,1382,1382,1382,1382,0
|
|
20241025,110200,43798916,1382,1382,1382,1382,0
|
|
20241025,110100,43798916,1382,1382,1382,1382,0
|
|
20241025,110000,43798916,1382,1382,1382,1382,0
|
|
20241025,105900,43798916,1382,1382,1382,1382,0
|
|
20241025,105800,43798916,1382,1382,1382,1382,0
|
|
20241025,105700,43798916,1382,1382,1382,1382,0
|
|
20241025,105600,43798916,1382,1382,1382,1382,0
|
|
20241025,105500,43798916,1382,1382,1382,1382,0
|
|
20241025,105400,43798916,1382,1382,1382,1382,0
|
|
20241025,105300,43798916,1382,1382,1382,1382,0
|
|
20241025,105200,43798916,1382,1382,1382,1382,815
|
|
20241025,105100,42672586,1388,1388,1388,1388,300
|
|
20241025,105000,42256186,1388,1388,1388,1388,0
|
|
20241025,104900,42256186,1388,1388,1388,1388,0
|
|
20241025,104800,42256186,1388,1388,1388,1388,0
|
|
20241025,104700,42256186,1388,1388,1388,1388,0
|
|
20241025,104600,42256186,1388,1388,1388,1388,0
|
|
20241025,104500,42256186,1388,1385,1388,1385,51
|
|
20241025,104400,42185548,1386,1386,1386,1386,110
|
|
20241025,104300,42033088,1385,1386,1386,1385,150
|
|
20241025,104200,41825238,1380,1380,1380,1380,0
|
|
20241025,104100,41825238,1380,1380,1380,1380,0
|
|
20241025,104000,41825238,1380,1380,1380,1380,0
|
|
20241025,103900,41825238,1380,1380,1380,1380,0
|
|
20241025,103800,41825238,1380,1382,1382,1380,2999
|
|
20241025,103700,37682763,1382,1382,1382,1382,0
|
|
20241025,103600,37682763,1382,1382,1382,1382,0
|
|
20241025,103500,37682763,1382,1382,1382,1382,0
|
|
20241025,103400,37682763,1382,1382,1382,1382,1
|
|
20241025,103300,37681381,1385,1385,1385,1385,0
|
|
20241025,103200,37681381,1385,1385,1385,1385,25
|
|
20241025,103100,37646756,1385,1385,1385,1385,15
|
|
20241025,103000,37625981,1385,1387,1387,1385,4391
|
|
20241025,102900,31541204,1387,1387,1387,1387,0
|
|
20241025,102800,31541204,1387,1387,1387,1387,0
|
|
20241025,102700,31541204,1387,1387,1387,1387,0
|
|
20241025,102600,31541204,1387,1387,1387,1387,0
|
|
20241025,102500,31541204,1387,1387,1387,1387,28
|
|
20241025,102400,31502368,1390,1390,1390,1390,0
|
|
20241025,102300,31502368,1390,1390,1390,1390,0
|
|
20241025,102200,31502368,1390,1391,1391,1390,1242
|
|
20241025,102100,29775978,1390,1390,1390,1390,99
|
|
20241025,102000,29638368,1394,1394,1394,1394,10
|
|
20241025,101900,29624428,1394,1394,1394,1394,0
|
|
20241025,101800,29624428,1394,1394,1394,1394,25
|
|
20241025,101700,29589578,1394,1394,1394,1394,2
|
|
20241025,101600,29586790,1394,1394,1394,1394,1
|
|
20241025,101500,29585396,1387,1387,1387,1387,0
|
|
20241025,101400,29585396,1387,1387,1387,1387,0
|
|
20241025,101300,29585396,1387,1388,1388,1387,2154
|
|
20241025,101200,26596594,1394,1394,1394,1394,0
|
|
20241025,101100,26596594,1394,1394,1394,1394,4
|
|
20241025,101000,26591018,1394,1394,1394,1394,0
|
|
20241025,100900,26591018,1394,1394,1394,1394,0
|
|
20241025,100800,26591018,1394,1394,1394,1394,0
|
|
20241025,100700,26591018,1394,1394,1394,1394,0
|
|
20241025,100600,26591018,1394,1394,1394,1394,0
|
|
20241025,100500,26591018,1394,1393,1394,1393,3
|
|
20241025,100400,26586837,1394,1394,1394,1394,0
|
|
20241025,100300,26586837,1394,1394,1394,1394,10
|
|
20241025,100200,26572897,1385,1385,1385,1385,0
|
|
20241025,100100,26572897,1385,1385,1385,1385,466
|
|
20241025,100000,25927487,1385,1385,1385,1385,0
|
|
20241025,095900,25927487,1385,1385,1385,1385,0
|
|
20241025,095800,25927487,1385,1379,1385,1379,502
|
|
20241025,095700,25235217,1379,1379,1379,1379,0
|
|
20241025,095600,25235217,1379,1379,1379,1379,0
|
|
20241025,095500,25235217,1379,1379,1379,1379,54
|
|
20241025,095400,25160751,1377,1377,1377,1377,1
|
|
20241025,095300,25159374,1385,1390,1390,1375,11829
|
|
20241025,095200,8845086,1390,1390,1390,1390,0
|
|
20241025,095100,8845086,1390,1390,1390,1390,1000
|
|
20241025,095000,7455086,1391,1392,1392,1391,1082
|
|
20241025,094900,5949942,1395,1395,1395,1395,0
|
|
20241025,094800,5949942,1395,1395,1395,1395,0
|
|
20241025,094700,5949942,1395,1395,1395,1395,0
|
|
20241025,094600,5949942,1395,1395,1395,1395,0
|
|
20241025,094500,5949942,1395,1395,1395,1393,24
|
|
20241025,094400,5916482,1395,1395,1395,1395,0
|
|
20241025,094300,5916482,1395,1395,1395,1395,39
|
|
20241025,094200,5862077,1395,1395,1395,1395,66
|
|
20241025,094100,5770007,1390,1390,1390,1390,0
|
|
20241025,094000,5770007,1390,1390,1390,1390,500
|
|
20241025,093900,5075007,1390,1390,1390,1390,0
|
|
20241025,093800,5075007,1390,1392,1392,1390,386
|
|
20241025,093700,4538367,1395,1395,1395,1395,66
|
|
20241025,093600,4446297,1400,1400,1400,1400,0
|
|
20241025,093500,4446297,1400,1400,1400,1400,4
|
|
20241025,093400,4440697,1400,1400,1400,1400,0
|
|
20241025,093300,4440697,1400,1400,1400,1400,0
|
|
20241025,093200,4440697,1400,1400,1400,1400,0
|
|
20241025,093100,4440697,1400,1400,1400,1400,0
|
|
20241025,093000,4440697,1400,1400,1400,1400,10
|
|
20241025,092900,4426697,1403,1403,1403,1403,0
|
|
20241025,092800,4426697,1403,1403,1403,1403,0
|
|
20241025,092700,4426697,1403,1403,1403,1403,0
|
|
20241025,092600,4426697,1403,1403,1403,1403,0
|
|
20241025,092500,4426697,1403,1403,1403,1403,0
|
|
20241025,092400,4426697,1403,1403,1403,1403,0
|
|
20241025,092300,4426697,1403,1403,1403,1403,0
|
|
20241025,092200,4426697,1403,1403,1403,1403,10
|
|
20241025,092100,4412667,1403,1403,1403,1403,0
|
|
20241025,092000,4412667,1403,1403,1403,1403,0
|
|
20241025,091900,4412667,1403,1403,1403,1403,0
|
|
20241025,091800,4412667,1403,1403,1403,1403,0
|
|
20241025,091700,4412667,1403,1403,1403,1403,0
|
|
20241025,091600,4412667,1403,1403,1403,1403,1
|
|
20241025,091500,4411264,1403,1403,1403,1403,1
|
|
20241025,091400,4409861,1403,1403,1403,1403,1
|
|
20241025,091300,4408458,1403,1403,1403,1403,1
|
|
20241025,091200,4407055,1380,1403,1403,1380,2027
|
|
20241025,091100,1593163,1400,1400,1400,1400,954
|
|
20241025,091000,257563,1400,1400,1400,1400,1
|
|
20241025,090900,256163,1400,1399,1400,1399,5
|
|
20241025,090800,249167,1400,1400,1400,1400,1
|
|
20241025,090700,247767,1400,1400,1400,1400,1
|
|
20241025,090600,246367,1400,1400,1400,1400,2
|
|
20241025,090500,243567,1400,1400,1400,1400,1
|
|
20241025,090400,242167,1399,1399,1399,1399,7
|
|
20241025,090300,232374,1399,1399,1399,1399,3
|
|
20241025,090200,228177,1400,1400,1400,1400,1
|
|
20241025,090100,226777,1399,1399,1399,1399,0
|
|
20241025,090000,226777,1399,1400,1400,1399,162
|