603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,190000,283128308,1708,1708,1708,1708,914
|
|
20241025,185900,283128308,1708,1708,1708,1708,0
|
|
20241025,185800,283128308,1708,1708,1708,1708,0
|
|
20241025,185700,283128308,1708,1708,1708,1708,0
|
|
20241025,185600,283128308,1708,1708,1708,1708,0
|
|
20241025,185500,283128308,1708,1708,1708,1708,0
|
|
20241025,185400,283128308,1708,1708,1708,1708,0
|
|
20241025,185300,283128308,1708,1708,1708,1708,0
|
|
20241025,185200,283128308,1708,1708,1708,1708,0
|
|
20241025,185100,283128308,1708,1708,1708,1708,0
|
|
20241025,185000,283128308,1708,1708,1708,1708,0
|
|
20241025,184900,283128308,1708,1708,1708,1708,0
|
|
20241025,184800,283128308,1708,1708,1708,1708,0
|
|
20241025,184700,283128308,1708,1708,1708,1708,0
|
|
20241025,184600,283128308,1708,1708,1708,1708,0
|
|
20241025,184500,283128308,1708,1708,1708,1708,0
|
|
20241025,184400,283128308,1708,1708,1708,1708,0
|
|
20241025,184300,283128308,1708,1708,1708,1708,0
|
|
20241025,184200,283128308,1708,1708,1708,1708,0
|
|
20241025,184100,283128308,1708,1708,1708,1708,0
|
|
20241025,184000,283128308,1708,1708,1708,1708,0
|
|
20241025,183900,283128308,1708,1708,1708,1708,0
|
|
20241025,183800,283128308,1708,1708,1708,1708,0
|
|
20241025,183700,283128308,1708,1708,1708,1708,0
|
|
20241025,183600,283128308,1708,1708,1708,1708,0
|
|
20241025,183500,283128308,1708,1708,1708,1708,0
|
|
20241025,183400,283128308,1708,1708,1708,1708,0
|
|
20241025,183300,283128308,1708,1708,1708,1708,0
|
|
20241025,183200,283128308,1708,1708,1708,1708,0
|
|
20241025,183100,283128308,1708,1708,1708,1708,0
|
|
20241025,183000,283128308,1708,1708,1708,1708,914
|
|
20241025,182900,283128308,1708,1708,1708,1708,0
|
|
20241025,182800,283128308,1708,1708,1708,1708,0
|
|
20241025,182700,283128308,1708,1708,1708,1708,0
|
|
20241025,182600,283128308,1708,1708,1708,1708,0
|
|
20241025,182500,283128308,1708,1708,1708,1708,0
|
|
20241025,182400,283128308,1708,1708,1708,1708,0
|
|
20241025,182300,283128308,1708,1708,1708,1708,0
|
|
20241025,182200,283128308,1708,1708,1708,1708,0
|
|
20241025,182100,283128308,1708,1708,1708,1708,0
|
|
20241025,182000,283128308,1708,1708,1708,1708,0
|
|
20241025,181900,283128308,1708,1708,1708,1708,0
|
|
20241025,181800,283128308,1708,1708,1708,1708,0
|
|
20241025,181700,283128308,1708,1708,1708,1708,0
|
|
20241025,181600,283128308,1708,1708,1708,1708,0
|
|
20241025,181500,283128308,1708,1708,1708,1708,0
|
|
20241025,181400,283128308,1708,1708,1708,1708,0
|
|
20241025,181300,283128308,1708,1708,1708,1708,0
|
|
20241025,181200,283128308,1708,1708,1708,1708,0
|
|
20241025,181100,283128308,1708,1708,1708,1708,0
|
|
20241025,181000,283128308,1708,1708,1708,1708,0
|
|
20241025,180900,283128308,1708,1708,1708,1708,0
|
|
20241025,180800,283128308,1708,1708,1708,1708,0
|
|
20241025,180700,283128308,1708,1708,1708,1708,0
|
|
20241025,180600,283128308,1708,1708,1708,1708,0
|
|
20241025,180500,283128308,1708,1708,1708,1708,0
|
|
20241025,180400,283128308,1708,1708,1708,1708,0
|
|
20241025,180300,283128308,1708,1708,1708,1708,0
|
|
20241025,180200,283128308,1708,1708,1708,1708,0
|
|
20241025,180100,283128308,1708,1708,1708,1708,0
|
|
20241025,180000,283128308,1708,1708,1708,1708,914
|
|
20241025,175900,283128308,1708,1708,1708,1708,0
|
|
20241025,175800,283128308,1708,1708,1708,1708,0
|
|
20241025,175700,283128308,1708,1708,1708,1708,0
|
|
20241025,175600,283128308,1708,1708,1708,1708,0
|
|
20241025,175500,283128308,1708,1708,1708,1708,0
|
|
20241025,175400,283128308,1708,1708,1708,1708,0
|
|
20241025,175300,283128308,1708,1708,1708,1708,0
|
|
20241025,175200,283128308,1708,1708,1708,1708,0
|
|
20241025,175100,283128308,1708,1708,1708,1708,0
|
|
20241025,175000,283128308,1708,1708,1708,1708,0
|
|
20241025,174900,283128308,1708,1708,1708,1708,0
|
|
20241025,174800,283128308,1708,1708,1708,1708,0
|
|
20241025,174700,283128308,1708,1708,1708,1708,0
|
|
20241025,174600,283128308,1708,1708,1708,1708,0
|
|
20241025,174500,283128308,1708,1708,1708,1708,0
|
|
20241025,174400,283128308,1708,1708,1708,1708,0
|
|
20241025,174300,283128308,1708,1708,1708,1708,0
|
|
20241025,174200,283128308,1708,1708,1708,1708,0
|
|
20241025,174100,283128308,1708,1708,1708,1708,0
|
|
20241025,174000,283128308,1708,1708,1708,1708,0
|
|
20241025,173900,283128308,1708,1708,1708,1708,0
|
|
20241025,173800,283128308,1708,1708,1708,1708,0
|
|
20241025,173700,283128308,1708,1708,1708,1708,0
|
|
20241025,173600,283128308,1708,1708,1708,1708,0
|
|
20241025,173500,283128308,1708,1708,1708,1708,0
|
|
20241025,173400,283128308,1708,1708,1708,1708,0
|
|
20241025,173300,283128308,1708,1708,1708,1708,0
|
|
20241025,173200,283128308,1708,1708,1708,1708,0
|
|
20241025,173100,283128308,1708,1708,1708,1708,0
|
|
20241025,173000,283128308,1708,1708,1708,1708,914
|
|
20241025,172900,283128308,1708,1708,1708,1708,0
|
|
20241025,172800,283128308,1708,1708,1708,1708,0
|
|
20241025,172700,283128308,1708,1708,1708,1708,0
|
|
20241025,172600,283128308,1708,1708,1708,1708,0
|
|
20241025,172500,283128308,1708,1708,1708,1708,0
|
|
20241025,172400,283128308,1708,1708,1708,1708,0
|
|
20241025,172300,283128308,1708,1708,1708,1708,0
|
|
20241025,172200,283128308,1708,1708,1708,1708,0
|
|
20241025,172100,283128308,1708,1708,1708,1708,0
|
|
20241025,172000,283128308,1708,1708,1708,1708,0
|
|
20241025,171900,283128308,1708,1708,1708,1708,0
|
|
20241025,171800,283128308,1708,1708,1708,1708,0
|
|
20241025,171700,283128308,1708,1708,1708,1708,0
|
|
20241025,171600,283128308,1708,1708,1708,1708,0
|
|
20241025,171500,283128308,1708,1708,1708,1708,0
|
|
20241025,171400,283128308,1708,1708,1708,1708,0
|
|
20241025,171300,283128308,1708,1708,1708,1708,0
|
|
20241025,171200,283128308,1708,1708,1708,1708,0
|
|
20241025,171100,283128308,1708,1708,1708,1708,0
|
|
20241025,171000,283128308,1708,1708,1708,1708,0
|
|
20241025,170900,283128308,1708,1708,1708,1708,0
|
|
20241025,170800,283128308,1708,1708,1708,1708,0
|
|
20241025,170700,283128308,1708,1708,1708,1708,0
|
|
20241025,170600,283128308,1708,1708,1708,1708,0
|
|
20241025,170500,283128308,1708,1708,1708,1708,0
|
|
20241025,170400,283128308,1708,1708,1708,1708,0
|
|
20241025,170300,283128308,1708,1708,1708,1708,0
|
|
20241025,170200,283128308,1708,1708,1708,1708,0
|
|
20241025,170100,283128308,1708,1708,1708,1708,0
|
|
20241025,170000,283128308,1708,1708,1708,1708,914
|
|
20241025,165900,283128308,1708,1708,1708,1708,0
|
|
20241025,165800,283128308,1708,1708,1708,1708,0
|
|
20241025,165700,283128308,1708,1708,1708,1708,0
|
|
20241025,165600,283128308,1708,1708,1708,1708,0
|
|
20241025,165500,283128308,1708,1708,1708,1708,0
|
|
20241025,165400,283128308,1708,1708,1708,1708,0
|
|
20241025,165300,283128308,1708,1708,1708,1708,0
|
|
20241025,165200,283128308,1708,1708,1708,1708,0
|
|
20241025,165100,283128308,1708,1708,1708,1708,0
|
|
20241025,165000,283128308,1708,1708,1708,1708,0
|
|
20241025,164900,283128308,1708,1708,1708,1708,0
|
|
20241025,164800,283128308,1708,1708,1708,1708,0
|
|
20241025,164700,283128308,1708,1708,1708,1708,0
|
|
20241025,164600,283128308,1708,1708,1708,1708,0
|
|
20241025,164500,283128308,1708,1708,1708,1708,0
|
|
20241025,164400,283128308,1708,1708,1708,1708,0
|
|
20241025,164300,283128308,1708,1708,1708,1708,0
|
|
20241025,164200,283128308,1708,1708,1708,1708,0
|
|
20241025,164100,283128308,1708,1708,1708,1708,0
|
|
20241025,164000,283128308,1708,1708,1708,1708,0
|
|
20241025,163900,283128308,1708,1708,1708,1708,0
|
|
20241025,163800,283128308,1708,1708,1708,1708,0
|
|
20241025,163700,283128308,1708,1708,1708,1708,0
|
|
20241025,163600,283128308,1708,1708,1708,1708,0
|
|
20241025,163500,283128308,1708,1708,1708,1708,0
|
|
20241025,163400,283128308,1708,1708,1708,1708,0
|
|
20241025,163300,283128308,1708,1708,1708,1708,0
|
|
20241025,163200,283128308,1708,1708,1708,1708,0
|
|
20241025,163100,283128308,1708,1708,1708,1708,0
|
|
20241025,163000,283128308,1708,1708,1708,1708,914
|
|
20241025,162900,283128308,1708,1708,1708,1708,0
|
|
20241025,162800,283128308,1708,1708,1708,1708,0
|
|
20241025,162700,283128308,1708,1708,1708,1708,0
|
|
20241025,162600,283128308,1708,1708,1708,1708,0
|
|
20241025,162500,283128308,1708,1708,1708,1708,0
|
|
20241025,162400,283128308,1708,1708,1708,1708,0
|
|
20241025,162300,283128308,1708,1708,1708,1708,0
|
|
20241025,162200,283128308,1708,1708,1708,1708,0
|
|
20241025,162100,283128308,1708,1708,1708,1708,0
|
|
20241025,162000,283128308,1708,1708,1708,1708,0
|
|
20241025,161900,283128308,1708,1708,1708,1708,0
|
|
20241025,161800,283128308,1708,1708,1708,1708,0
|
|
20241025,161700,283128308,1708,1708,1708,1708,0
|
|
20241025,161600,283128308,1708,1708,1708,1708,0
|
|
20241025,161500,283128308,1708,1708,1708,1708,0
|
|
20241025,161400,283128308,1708,1708,1708,1708,0
|
|
20241025,161300,283128308,1708,1708,1708,1708,0
|
|
20241025,161200,283128308,1708,1708,1708,1708,0
|
|
20241025,161100,283128308,1708,1708,1708,1708,0
|
|
20241025,161000,283128308,1708,1708,1708,1708,0
|
|
20241025,160900,283128308,1708,1708,1708,1708,0
|
|
20241025,160800,283128308,1708,1708,1708,1708,0
|
|
20241025,160700,283128308,1708,1708,1708,1708,0
|
|
20241025,160600,283128308,1708,1708,1708,1708,0
|
|
20241025,160500,283128308,1708,1708,1708,1708,0
|
|
20241025,160400,283128308,1708,1708,1708,1708,0
|
|
20241025,160300,283128308,1708,1708,1708,1708,0
|
|
20241025,160200,283128308,1708,1708,1708,1708,0
|
|
20241025,160100,283128308,1708,1708,1708,1708,0
|
|
20241025,160000,283128308,1708,1708,1708,1708,914
|
|
20241025,155900,283128308,1708,1708,1708,1708,0
|
|
20241025,155800,283128308,1708,1708,1708,1708,0
|
|
20241025,155700,283128308,1708,1708,1708,1708,0
|
|
20241025,155600,283128308,1708,1708,1708,1708,0
|
|
20241025,155500,283128308,1708,1708,1708,1708,0
|
|
20241025,155400,283128308,1708,1708,1708,1708,0
|
|
20241025,155300,283128308,1708,1708,1708,1708,0
|
|
20241025,155200,283128308,1708,1708,1708,1708,0
|
|
20241025,155100,283128308,1708,1708,1708,1708,0
|
|
20241025,155000,283128308,1708,1708,1708,1708,0
|
|
20241025,154900,283128308,1708,1708,1708,1708,0
|
|
20241025,154800,283128308,1708,1708,1708,1708,0
|
|
20241025,154700,283128308,1708,1708,1708,1708,0
|
|
20241025,154600,283128308,1708,1708,1708,1708,0
|
|
20241025,154500,283128308,1708,1708,1708,1708,0
|
|
20241025,154400,283128308,1708,1708,1708,1708,0
|
|
20241025,154300,283128308,1708,1708,1708,1708,0
|
|
20241025,154200,283128308,1708,1708,1708,1708,0
|
|
20241025,154100,283128308,1708,1708,1708,1708,0
|
|
20241025,154000,283128308,1708,1708,1708,1708,0
|
|
20241025,153900,283128308,1708,1708,1708,1708,0
|
|
20241025,153800,283128308,1708,1708,1708,1708,0
|
|
20241025,153700,283128308,1708,1708,1708,1708,0
|
|
20241025,153600,283128308,1708,1708,1708,1708,0
|
|
20241025,153500,283128308,1708,1708,1708,1708,0
|
|
20241025,153400,283128308,1708,1708,1708,1708,0
|
|
20241025,153300,283128308,1708,1708,1708,1708,0
|
|
20241025,153200,283128308,1708,1708,1708,1708,0
|
|
20241025,153100,283128308,1708,1708,1708,1708,0
|
|
20241025,153000,283128308,1708,1708,1708,1708,1828
|
|
20241025,152900,281567196,1705,1705,1705,1705,0
|
|
20241025,152800,281567196,1705,1705,1705,1705,0
|
|
20241025,152700,281567196,1705,1705,1705,1705,0
|
|
20241025,152600,281567196,1705,1705,1705,1705,0
|
|
20241025,152500,281567196,1705,1705,1705,1705,0
|
|
20241025,152400,281567196,1705,1705,1705,1705,0
|
|
20241025,152300,281567196,1705,1705,1705,1705,0
|
|
20241025,152200,281567196,1705,1705,1705,1705,0
|
|
20241025,152100,281567196,1705,1705,1705,1705,0
|
|
20241025,152000,281567196,1705,1705,1705,1705,0
|
|
20241025,151900,281567196,1705,1705,1705,1705,92
|
|
20241025,151800,281410336,1706,1706,1706,1706,1
|
|
20241025,151700,281408630,1700,1701,1701,1700,300
|
|
20241025,151600,280898595,1707,1705,1707,1705,108
|
|
20241025,151500,280714453,1705,1705,1705,1705,80
|
|
20241025,151400,280578053,1707,1707,1707,1707,1
|
|
20241025,151300,280576346,1700,1701,1701,1700,1000
|
|
20241025,151200,278876252,1707,1708,1708,1707,12
|
|
20241025,151100,278855760,1700,1701,1701,1700,1186
|
|
20241025,151000,276839485,1699,1701,1701,1699,300
|
|
20241025,150900,276329698,1708,1708,1708,1708,0
|
|
20241025,150800,276329698,1708,1708,1708,1708,5
|
|
20241025,150700,276321158,1699,1699,1699,1699,0
|
|
20241025,150600,276321158,1699,1699,1699,1699,1
|
|
20241025,150500,276319459,1708,1708,1708,1708,45
|
|
20241025,150400,276242599,1708,1708,1708,1708,200
|
|
20241025,150300,275900999,1708,1708,1708,1708,10
|
|
20241025,150200,275883919,1708,1708,1708,1708,0
|
|
20241025,150100,275883919,1708,1702,1708,1697,5001
|
|
20241025,150000,267385568,1708,1708,1708,1708,60
|
|
20241025,145900,267283088,1711,1711,1711,1711,0
|
|
20241025,145800,267283088,1711,1711,1711,1711,0
|
|
20241025,145700,267283088,1711,1711,1711,1711,0
|
|
20241025,145600,267283088,1711,1711,1711,1711,0
|
|
20241025,145500,267283088,1711,1711,1711,1711,1
|
|
20241025,145400,267281377,1700,1702,1712,1699,12592
|
|
20241025,145300,245869278,1702,1702,1702,1702,4
|
|
20241025,145200,245862470,1714,1714,1714,1702,143
|
|
20241025,145100,245618916,1702,1702,1702,1702,1
|
|
20241025,145000,245617214,1717,1717,1717,1717,2
|
|
20241025,144900,245613780,1700,1700,1717,1700,202
|
|
20241025,144800,245270363,1718,1701,1718,1701,1685
|
|
20241025,144700,242404144,1719,1710,1719,1701,611
|
|
20241025,144600,241360467,1720,1720,1720,1720,0
|
|
20241025,144500,241360467,1720,1720,1720,1720,2001
|
|
20241025,144400,237918747,1720,1699,1720,1698,24278
|
|
20241025,144300,196649227,1700,1703,1703,1700,103
|
|
20241025,144200,196474105,1704,1706,1706,1704,61
|
|
20241025,144100,196370103,1706,1706,1706,1706,4
|
|
20241025,144000,196363279,1706,1706,1706,1706,176
|
|
20241025,143900,196063023,1706,1708,1710,1706,498
|
|
20241025,143800,195212923,1710,1710,1710,1710,0
|
|
20241025,143700,195212923,1710,1710,1710,1710,118
|
|
20241025,143600,195011143,1715,1715,1715,1715,0
|
|
20241025,143500,195011143,1715,1715,1715,1715,0
|
|
20241025,143400,195011143,1715,1714,1715,1714,13
|
|
20241025,143300,194988858,1715,1720,1720,1715,320
|
|
20241025,143200,194440023,1715,1715,1715,1715,2
|
|
20241025,143100,194436593,1720,1720,1720,1720,2
|
|
20241025,143000,194433153,1715,1715,1715,1715,1
|
|
20241025,142900,194431438,1721,1721,1721,1721,0
|
|
20241025,142800,194431438,1721,1721,1721,1721,29
|
|
20241025,142700,194381529,1721,1721,1721,1721,0
|
|
20241025,142600,194381529,1721,1721,1721,1721,1
|
|
20241025,142500,194379808,1715,1722,1722,1715,702
|
|
20241025,142400,193175264,1721,1722,1722,1721,471
|
|
20241025,142300,192364522,1728,1728,1728,1728,134
|
|
20241025,142200,192132970,1730,1730,1730,1730,0
|
|
20241025,142100,192132970,1730,1727,1730,1726,2790
|
|
20241025,142000,187313286,1727,1727,1727,1719,2089
|
|
20241025,141900,183720565,1727,1727,1727,1727,1
|
|
20241025,141800,183718838,1722,1719,1722,1719,71
|
|
20241025,141700,183596786,1722,1718,1722,1717,1642
|
|
20241025,141600,180773204,1717,1716,1718,1716,317
|
|
20241025,141500,180228948,1719,1719,1719,1719,0
|
|
20241025,141400,180228948,1719,1716,1719,1716,454
|
|
20241025,141300,179449378,1717,1716,1717,1715,140
|
|
20241025,141200,179209099,1717,1717,1717,1717,11
|
|
20241025,141100,179190212,1717,1715,1717,1715,45
|
|
20241025,141000,179113027,1718,1718,1718,1718,70
|
|
20241025,140900,178992767,1718,1716,1718,1716,520
|
|
20241025,140800,178100439,1716,1716,1716,1716,1
|
|
20241025,140700,178098723,1719,1719,1719,1719,0
|
|
20241025,140600,178098723,1719,1719,1719,1719,2
|
|
20241025,140500,178095285,1719,1719,1719,1719,3
|
|
20241025,140400,178090128,1716,1716,1716,1716,399
|
|
20241025,140300,177405444,1720,1721,1721,1720,9166
|
|
20241025,140200,161639878,1728,1728,1728,1728,3
|
|
20241025,140100,161634694,1720,1729,1729,1720,6051
|
|
20241025,140000,151224115,1735,1735,1735,1735,101
|
|
20241025,135900,151048880,1735,1735,1735,1735,577
|
|
20241025,135800,150047785,1735,1735,1735,1735,2482
|
|
20241025,135700,145741515,1735,1732,1735,1732,6099
|
|
20241025,135600,135172115,1732,1726,1732,1726,4250
|
|
20241025,135500,127822670,1726,1724,1726,1716,1466
|
|
20241025,135400,125294680,1723,1724,1724,1723,263
|
|
20241025,135300,124841481,1725,1709,1725,1709,4215
|
|
20241025,135200,117605077,1710,1710,1710,1710,0
|
|
20241025,135100,117605077,1710,1708,1710,1708,3500
|
|
20241025,135000,111622842,1709,1709,1709,1709,262
|
|
20241025,134900,111175084,1710,1709,1712,1709,1002
|
|
20241025,134800,109461792,1704,1698,1707,1698,8782
|
|
20241025,134700,94516004,1698,1698,1698,1698,0
|
|
20241025,134600,94516004,1698,1698,1699,1694,704
|
|
20241025,134500,93321018,1699,1694,1699,1694,5401
|
|
20241025,134400,84156062,1694,1694,1694,1694,0
|
|
20241025,134300,84156062,1694,1692,1694,1692,2200
|
|
20241025,134200,80430702,1693,1693,1693,1693,0
|
|
20241025,134100,80430702,1693,1693,1693,1693,0
|
|
20241025,134000,80430702,1693,1692,1693,1692,20
|
|
20241025,133900,80396856,1693,1693,1693,1693,177
|
|
20241025,133800,80097195,1694,1690,1694,1690,1000
|
|
20241025,133700,78405491,1690,1690,1690,1690,0
|
|
20241025,133600,78405491,1690,1689,1690,1689,849
|
|
20241025,133500,76971519,1689,1689,1689,1689,1162
|
|
20241025,133400,75008901,1689,1686,1689,1686,3000
|
|
20241025,133300,69942196,1686,1686,1686,1686,6
|
|
20241025,133200,69932080,1674,1674,1674,1674,0
|
|
20241025,133100,69932080,1674,1674,1674,1674,111
|
|
20241025,133000,69746266,1686,1686,1686,1686,0
|
|
20241025,132900,69746266,1686,1686,1686,1686,0
|
|
20241025,132800,69746266,1686,1684,1686,1684,1000
|
|
20241025,132700,68061626,1685,1685,1685,1685,0
|
|
20241025,132600,68061626,1685,1685,1685,1685,0
|
|
20241025,132500,68061626,1685,1685,1685,1685,0
|
|
20241025,132400,68061626,1685,1685,1685,1685,0
|
|
20241025,132300,68061626,1685,1685,1685,1685,0
|
|
20241025,132200,68061626,1685,1685,1685,1685,0
|
|
20241025,132100,68061626,1685,1685,1685,1685,0
|
|
20241025,132000,68061626,1685,1685,1685,1685,0
|
|
20241025,131900,68061626,1685,1685,1685,1685,1
|
|
20241025,131800,68059941,1686,1686,1686,1686,0
|
|
20241025,131700,68059941,1686,1673,1686,1673,10
|
|
20241025,131600,68043159,1685,1685,1685,1685,0
|
|
20241025,131500,68043159,1685,1685,1685,1685,0
|
|
20241025,131400,68043159,1685,1685,1685,1685,61
|
|
20241025,131300,67940374,1686,1686,1686,1686,0
|
|
20241025,131200,67940374,1686,1686,1686,1686,0
|
|
20241025,131100,67940374,1686,1686,1686,1686,0
|
|
20241025,131000,67940374,1686,1686,1686,1686,39
|
|
20241025,130900,67874620,1680,1680,1680,1680,31
|
|
20241025,130800,67822540,1686,1686,1686,1686,0
|
|
20241025,130700,67822540,1686,1686,1686,1686,0
|
|
20241025,130600,67822540,1686,1684,1686,1684,322
|
|
20241025,130500,67279959,1684,1684,1684,1684,1
|
|
20241025,130400,67278275,1673,1684,1684,1673,22
|
|
20241025,130300,67241448,1683,1683,1683,1683,30
|
|
20241025,130200,67190958,1683,1683,1683,1683,0
|
|
20241025,130100,67190958,1683,1683,1683,1683,7
|
|
20241025,130000,67179177,1684,1684,1684,1684,0
|
|
20241025,125900,67179177,1684,1684,1684,1684,1
|
|
20241025,125800,67177493,1684,1670,1684,1670,2
|
|
20241025,125700,67174139,1685,1685,1685,1685,0
|
|
20241025,125600,67174139,1685,1685,1685,1685,0
|
|
20241025,125500,67174139,1685,1685,1685,1685,0
|
|
20241025,125400,67174139,1685,1685,1685,1685,0
|
|
20241025,125300,67174139,1685,1685,1685,1685,1000
|
|
20241025,125200,65489139,1685,1685,1685,1685,0
|
|
20241025,125100,65489139,1685,1685,1685,1685,0
|
|
20241025,125000,65489139,1685,1685,1685,1685,10
|
|
20241025,124900,65472289,1685,1685,1685,1685,10
|
|
20241025,124800,65455439,1686,1686,1686,1686,0
|
|
20241025,124700,65455439,1686,1686,1686,1686,0
|
|
20241025,124600,65455439,1686,1686,1686,1686,0
|
|
20241025,124500,65455439,1686,1686,1686,1686,0
|
|
20241025,124400,65455439,1686,1686,1686,1686,0
|
|
20241025,124300,65455439,1686,1685,1686,1685,17
|
|
20241025,124200,65426784,1684,1668,1684,1667,1090
|
|
20241025,124100,63607911,1684,1684,1684,1684,1
|
|
20241025,124000,63606227,1667,1675,1675,1667,1710
|
|
20241025,123900,60755134,1684,1684,1684,1684,0
|
|
20241025,123800,60755134,1684,1684,1684,1684,0
|
|
20241025,123700,60755134,1684,1684,1684,1684,0
|
|
20241025,123600,60755134,1684,1684,1684,1684,4
|
|
20241025,123500,60748398,1675,1675,1675,1675,0
|
|
20241025,123400,60748398,1675,1675,1675,1675,0
|
|
20241025,123300,60748398,1675,1675,1675,1675,82
|
|
20241025,123200,60611048,1682,1682,1682,1682,0
|
|
20241025,123100,60611048,1682,1682,1682,1682,0
|
|
20241025,123000,60611048,1682,1682,1682,1682,120
|
|
20241025,122900,60409208,1683,1685,1685,1683,2736
|
|
20241025,122800,55804512,1683,1683,1685,1683,46
|
|
20241025,122700,55727052,1684,1683,1684,1683,278
|
|
20241025,122600,55259156,1683,1683,1683,1683,5
|
|
20241025,122500,55250741,1684,1684,1684,1684,0
|
|
20241025,122400,55250741,1684,1684,1684,1684,0
|
|
20241025,122300,55250741,1684,1684,1684,1684,0
|
|
20241025,122200,55250741,1684,1684,1684,1684,0
|
|
20241025,122100,55250741,1684,1684,1684,1684,0
|
|
20241025,122000,55250741,1684,1684,1684,1684,0
|
|
20241025,121900,55250741,1684,1684,1684,1684,7
|
|
20241025,121800,55238953,1680,1680,1680,1680,0
|
|
20241025,121700,55238953,1680,1680,1680,1680,0
|
|
20241025,121600,55238953,1680,1680,1680,1680,1200
|
|
20241025,121500,53222953,1684,1680,1684,1680,14
|
|
20241025,121400,53199413,1683,1683,1683,1683,128
|
|
20241025,121300,52983989,1682,1682,1682,1682,0
|
|
20241025,121200,52983989,1682,1679,1682,1679,7367
|
|
20241025,121100,40605995,1680,1679,1680,1679,884
|
|
20241025,121000,39120975,1680,1680,1680,1680,0
|
|
20241025,120900,39120975,1680,1679,1680,1679,400
|
|
20241025,120800,38449354,1679,1679,1679,1679,1005
|
|
20241025,120700,36761959,1679,1679,1679,1679,0
|
|
20241025,120600,36761959,1679,1679,1679,1679,0
|
|
20241025,120500,36761959,1679,1679,1679,1679,0
|
|
20241025,120400,36761959,1679,1679,1679,1679,0
|
|
20241025,120300,36761959,1679,1679,1679,1679,0
|
|
20241025,120200,36761959,1679,1678,1679,1678,651
|
|
20241025,120100,35669561,1678,1677,1678,1677,369
|
|
20241025,120000,35050591,1678,1678,1678,1678,0
|
|
20241025,115900,35050591,1678,1666,1678,1666,201
|
|
20241025,115800,34715713,1677,1677,1677,1677,27
|
|
20241025,115700,34670434,1680,1677,1680,1677,688
|
|
20241025,115600,33516655,1677,1677,1677,1677,11
|
|
20241025,115500,33498208,1666,1666,1666,1666,0
|
|
20241025,115400,33498208,1666,1666,1678,1666,196
|
|
20241025,115300,33171504,1665,1665,1665,1665,211
|
|
20241025,115200,32820189,1682,1682,1682,1682,0
|
|
20241025,115100,32820189,1682,1682,1682,1682,0
|
|
20241025,115000,32820189,1682,1679,1682,1679,200
|
|
20241025,114900,32484287,1682,1674,1682,1674,798
|
|
20241025,114800,31143797,1674,1674,1674,1674,2
|
|
20241025,114700,31140449,1674,1674,1674,1674,11
|
|
20241025,114600,31122035,1673,1673,1673,1673,0
|
|
20241025,114500,31122035,1673,1664,1673,1664,23
|
|
20241025,114400,31083754,1676,1675,1676,1675,335
|
|
20241025,114300,30522627,1675,1675,1675,1675,0
|
|
20241025,114200,30522627,1675,1675,1675,1675,0
|
|
20241025,114100,30522627,1675,1675,1675,1675,0
|
|
20241025,114000,30522627,1675,1675,1675,1675,0
|
|
20241025,113900,30522627,1675,1675,1675,1675,0
|
|
20241025,113800,30522627,1675,1675,1675,1675,0
|
|
20241025,113700,30522627,1675,1675,1675,1675,9
|
|
20241025,113600,30507552,1678,1678,1678,1678,0
|
|
20241025,113500,30507552,1678,1678,1678,1678,0
|
|
20241025,113400,30507552,1678,1678,1678,1678,0
|
|
20241025,113300,30507552,1678,1678,1678,1678,0
|
|
20241025,113200,30507552,1678,1673,1678,1673,5
|
|
20241025,113100,30499182,1674,1670,1675,1670,157
|
|
20241025,113000,30236622,1670,1667,1671,1667,1231
|
|
20241025,112900,28181700,1667,1667,1667,1667,0
|
|
20241025,112800,28181700,1667,1667,1667,1667,50
|
|
20241025,112700,28098350,1665,1665,1665,1665,0
|
|
20241025,112600,28098350,1665,1665,1665,1665,0
|
|
20241025,112500,28098350,1665,1665,1665,1665,0
|
|
20241025,112400,28098350,1665,1665,1665,1665,0
|
|
20241025,112300,28098350,1665,1664,1665,1664,3
|
|
20241025,112200,28093357,1665,1665,1665,1665,0
|
|
20241025,112100,28093357,1665,1665,1665,1665,0
|
|
20241025,112000,28093357,1665,1666,1667,1665,11
|
|
20241025,111900,28075030,1667,1667,1667,1667,0
|
|
20241025,111800,28075030,1667,1667,1667,1667,0
|
|
20241025,111700,28075030,1667,1667,1667,1667,0
|
|
20241025,111600,28075030,1667,1667,1667,1667,0
|
|
20241025,111500,28075030,1667,1667,1667,1667,3
|
|
20241025,111400,28070029,1667,1667,1667,1667,5
|
|
20241025,111300,28061694,1667,1667,1667,1667,0
|
|
20241025,111200,28061694,1667,1667,1667,1667,0
|
|
20241025,111100,28061694,1667,1667,1667,1667,0
|
|
20241025,111000,28061694,1667,1667,1667,1667,2
|
|
20241025,110900,28058360,1659,1659,1659,1659,0
|
|
20241025,110800,28058360,1659,1659,1659,1659,0
|
|
20241025,110700,28058360,1659,1669,1669,1659,252
|
|
20241025,110600,27640232,1660,1660,1660,1660,0
|
|
20241025,110500,27640232,1660,1661,1661,1660,268
|
|
20241025,110400,27195343,1668,1668,1668,1668,10
|
|
20241025,110300,27178663,1661,1661,1661,1661,21
|
|
20241025,110200,27143782,1662,1662,1662,1662,43
|
|
20241025,110100,27072316,1663,1663,1663,1663,0
|
|
20241025,110000,27072316,1663,1663,1663,1663,0
|
|
20241025,105900,27072316,1663,1663,1663,1663,6
|
|
20241025,105800,27062338,1663,1663,1663,1663,7
|
|
20241025,105700,27050697,1663,1663,1663,1663,0
|
|
20241025,105600,27050697,1663,1663,1663,1663,0
|
|
20241025,105500,27050697,1663,1665,1665,1663,148
|
|
20241025,105400,26804465,1665,1665,1665,1665,21
|
|
20241025,105300,26769500,1669,1669,1669,1669,40
|
|
20241025,105200,26702740,1669,1663,1669,1663,101
|
|
20241025,105100,26534177,1669,1669,1669,1669,0
|
|
20241025,105000,26534177,1669,1669,1669,1669,0
|
|
20241025,104900,26534177,1669,1666,1669,1664,56
|
|
20241025,104800,26440930,1668,1667,1668,1667,4
|
|
20241025,104700,26434259,1668,1668,1668,1668,6
|
|
20241025,104600,26424251,1665,1665,1665,1665,0
|
|
20241025,104500,26424251,1665,1667,1667,1665,5
|
|
20241025,104400,26415921,1667,1668,1670,1667,6
|
|
20241025,104300,26405908,1670,1670,1670,1670,0
|
|
20241025,104200,26405908,1670,1670,1670,1670,29
|
|
20241025,104100,26357478,1670,1670,1670,1670,4
|
|
20241025,104000,26350798,1660,1660,1660,1660,0
|
|
20241025,103900,26350798,1660,1661,1661,1659,2596
|
|
20241025,103800,22042199,1660,1660,1660,1660,1
|
|
20241025,103700,22040539,1671,1671,1671,1671,1
|
|
20241025,103600,22038868,1661,1661,1661,1661,1
|
|
20241025,103500,22037207,1665,1665,1665,1665,12
|
|
20241025,103400,22017227,1659,1659,1659,1659,0
|
|
20241025,103300,22017227,1659,1659,1659,1659,0
|
|
20241025,103200,22017227,1659,1661,1661,1659,439
|
|
20241025,103100,21288214,1662,1662,1662,1662,126
|
|
20241025,103000,21078802,1663,1664,1664,1663,55
|
|
20241025,102900,20987307,1665,1665,1665,1665,628
|
|
20241025,102800,19941687,1667,1670,1670,1666,329
|
|
20241025,102700,19393343,1673,1673,1673,1673,0
|
|
20241025,102600,19393343,1673,1673,1673,1673,35
|
|
20241025,102500,19334788,1669,1669,1669,1669,53
|
|
20241025,102400,19246331,1670,1673,1673,1670,134
|
|
20241025,102300,19022548,1671,1671,1671,1671,33
|
|
20241025,102200,18967405,1673,1673,1673,1673,100
|
|
20241025,102100,18800105,1673,1673,1673,1672,2182
|
|
20241025,102000,15150492,1682,1682,1682,1682,3
|
|
20241025,101900,15145446,1682,1682,1682,1682,0
|
|
20241025,101800,15145446,1682,1682,1682,1682,0
|
|
20241025,101700,15145446,1682,1682,1682,1682,0
|
|
20241025,101600,15145446,1682,1682,1682,1682,0
|
|
20241025,101500,15145446,1682,1682,1682,1682,11
|
|
20241025,101400,15126944,1672,1672,1672,1672,0
|
|
20241025,101300,15126944,1672,1672,1672,1672,0
|
|
20241025,101200,15126944,1672,1672,1672,1672,121
|
|
20241025,101100,14924632,1672,1672,1672,1672,0
|
|
20241025,101000,14924632,1672,1672,1672,1672,0
|
|
20241025,100900,14924632,1672,1672,1672,1672,0
|
|
20241025,100800,14924632,1672,1672,1672,1672,63
|
|
20241025,100700,14819296,1682,1682,1682,1682,1
|
|
20241025,100600,14817614,1682,1682,1682,1682,0
|
|
20241025,100500,14817614,1682,1682,1682,1682,3
|
|
20241025,100400,14812568,1682,1682,1682,1682,0
|
|
20241025,100300,14812568,1682,1682,1682,1682,1
|
|
20241025,100200,14810886,1682,1682,1682,1682,0
|
|
20241025,100100,14810886,1682,1682,1682,1682,0
|
|
20241025,100000,14810886,1682,1673,1682,1673,53
|
|
20241025,095900,14722190,1673,1673,1673,1673,120
|
|
20241025,095800,14521430,1683,1683,1683,1683,0
|
|
20241025,095700,14521430,1683,1683,1683,1683,1
|
|
20241025,095600,14519747,1684,1684,1684,1684,0
|
|
20241025,095500,14519747,1684,1684,1684,1684,1
|
|
20241025,095400,14518063,1676,1680,1680,1674,788
|
|
20241025,095300,13198847,1685,1685,1685,1685,0
|
|
20241025,095200,13198847,1685,1685,1685,1685,4
|
|
20241025,095100,13192107,1680,1680,1680,1680,0
|
|
20241025,095000,13192107,1680,1680,1680,1680,5
|
|
20241025,094900,13183707,1685,1685,1685,1685,0
|
|
20241025,094800,13183707,1685,1685,1685,1685,0
|
|
20241025,094700,13183707,1685,1685,1685,1685,123
|
|
20241025,094600,12976452,1685,1685,1685,1685,0
|
|
20241025,094500,12976452,1685,1685,1685,1685,6
|
|
20241025,094400,12966342,1685,1685,1685,1685,0
|
|
20241025,094300,12966342,1685,1685,1685,1685,5
|
|
20241025,094200,12957917,1685,1685,1685,1685,0
|
|
20241025,094100,12957917,1685,1685,1685,1685,1
|
|
20241025,094000,12956232,1677,1685,1685,1677,85
|
|
20241025,093900,12813647,1678,1678,1678,1678,86
|
|
20241025,093800,12669339,1688,1688,1688,1688,0
|
|
20241025,093700,12669339,1688,1688,1688,1688,0
|
|
20241025,093600,12669339,1688,1688,1688,1688,102
|
|
20241025,093500,12497163,1678,1678,1678,1678,0
|
|
20241025,093400,12497163,1678,1678,1678,1678,1302
|
|
20241025,093300,10312407,1690,1690,1690,1690,0
|
|
20241025,093200,10312407,1690,1677,1690,1677,122
|
|
20241025,093100,10107761,1677,1678,1678,1676,551
|
|
20241025,093000,9183522,1692,1692,1692,1692,0
|
|
20241025,092900,9183522,1692,1692,1692,1692,0
|
|
20241025,092800,9183522,1692,1692,1692,1692,0
|
|
20241025,092700,9183522,1692,1692,1692,1692,15
|
|
20241025,092600,9158142,1692,1692,1692,1692,0
|
|
20241025,092500,9158142,1692,1692,1692,1692,0
|
|
20241025,092400,9158142,1692,1679,1692,1679,501
|
|
20241025,092300,8316950,1694,1681,1694,1681,800
|
|
20241025,092200,6964990,1682,1681,1682,1681,701
|
|
20241025,092100,5786608,1682,1682,1682,1682,0
|
|
20241025,092000,5786608,1682,1682,1682,1682,0
|
|
20241025,091900,5786608,1682,1682,1682,1682,0
|
|
20241025,091800,5786608,1682,1682,1682,1682,3
|
|
20241025,091700,5781562,1682,1682,1682,1682,0
|
|
20241025,091600,5781562,1682,1682,1682,1682,0
|
|
20241025,091500,5781562,1682,1682,1682,1682,0
|
|
20241025,091400,5781562,1682,1682,1682,1682,0
|
|
20241025,091300,5781562,1682,1682,1682,1682,0
|
|
20241025,091200,5781562,1682,1682,1682,1682,0
|
|
20241025,091100,5781562,1682,1682,1682,1682,1000
|
|
20241025,091000,4099562,1682,1682,1682,1682,7
|
|
20241025,090900,4087788,1678,1678,1678,1678,0
|
|
20241025,090800,4087788,1678,1681,1681,1678,313
|
|
20241025,090700,3561883,1682,1682,1682,1682,99
|
|
20241025,090600,3395365,1684,1684,1684,1684,1
|
|
20241025,090500,3393681,1695,1695,1695,1695,0
|
|
20241025,090400,3393681,1695,1695,1696,1695,5
|
|
20241025,090300,3385205,1683,1683,1683,1683,192
|
|
20241025,090200,3062069,1695,1695,1695,1695,450
|
|
20241025,090100,2299319,1695,1695,1695,1695,1
|
|
20241025,090000,2297624,1690,1680,1690,1680,1366
|