628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,192500,28783575,1548,1548,1548,1548,268
|
|
20241025,192400,28783575,1548,1548,1548,1548,0
|
|
20241025,192300,28783575,1548,1548,1548,1548,0
|
|
20241025,192200,28783575,1548,1548,1548,1548,0
|
|
20241025,192100,28783575,1548,1548,1548,1548,0
|
|
20241025,192000,28783575,1548,1548,1548,1548,0
|
|
20241025,191900,28783575,1548,1548,1548,1548,0
|
|
20241025,191800,28783575,1548,1548,1548,1548,0
|
|
20241025,191700,28783575,1548,1548,1548,1548,0
|
|
20241025,191600,28783575,1548,1548,1548,1548,0
|
|
20241025,191500,28783575,1548,1548,1548,1548,0
|
|
20241025,191400,28783575,1548,1548,1548,1548,0
|
|
20241025,191300,28783575,1548,1548,1548,1548,0
|
|
20241025,191200,28783575,1548,1548,1548,1548,0
|
|
20241025,191100,28783575,1548,1548,1548,1548,0
|
|
20241025,191000,28783575,1548,1548,1548,1548,0
|
|
20241025,190900,28783575,1548,1548,1548,1548,0
|
|
20241025,190800,28783575,1548,1548,1548,1548,0
|
|
20241025,190700,28783575,1548,1548,1548,1548,0
|
|
20241025,190600,28783575,1548,1548,1548,1548,0
|
|
20241025,190500,28783575,1548,1548,1548,1548,0
|
|
20241025,190400,28783575,1548,1548,1548,1548,0
|
|
20241025,190300,28783575,1548,1548,1548,1548,0
|
|
20241025,190200,28783575,1548,1548,1548,1548,0
|
|
20241025,190100,28783575,1548,1548,1548,1548,0
|
|
20241025,190000,28783575,1548,1548,1548,1548,0
|
|
20241025,185900,28783575,1548,1548,1548,1548,0
|
|
20241025,185800,28783575,1548,1548,1548,1548,0
|
|
20241025,185700,28783575,1548,1548,1548,1548,0
|
|
20241025,185600,28783575,1548,1548,1548,1548,0
|
|
20241025,185500,28783575,1548,1548,1548,1548,268
|
|
20241025,185400,28783575,1548,1548,1548,1548,0
|
|
20241025,185300,28783575,1548,1548,1548,1548,0
|
|
20241025,185200,28783575,1548,1548,1548,1548,0
|
|
20241025,185100,28783575,1548,1548,1548,1548,0
|
|
20241025,185000,28783575,1548,1548,1548,1548,0
|
|
20241025,184900,28783575,1548,1548,1548,1548,0
|
|
20241025,184800,28783575,1548,1548,1548,1548,0
|
|
20241025,184700,28783575,1548,1548,1548,1548,0
|
|
20241025,184600,28783575,1548,1548,1548,1548,0
|
|
20241025,184500,28783575,1548,1548,1548,1548,0
|
|
20241025,184400,28783575,1548,1548,1548,1548,0
|
|
20241025,184300,28783575,1548,1548,1548,1548,0
|
|
20241025,184200,28783575,1548,1548,1548,1548,0
|
|
20241025,184100,28783575,1548,1548,1548,1548,0
|
|
20241025,184000,28783575,1548,1548,1548,1548,0
|
|
20241025,183900,28783575,1548,1548,1548,1548,0
|
|
20241025,183800,28783575,1548,1548,1548,1548,0
|
|
20241025,183700,28783575,1548,1548,1548,1548,0
|
|
20241025,183600,28783575,1548,1548,1548,1548,0
|
|
20241025,183500,28783575,1548,1548,1548,1548,0
|
|
20241025,183400,28783575,1548,1548,1548,1548,0
|
|
20241025,183300,28783575,1548,1548,1548,1548,0
|
|
20241025,183200,28783575,1548,1548,1548,1548,0
|
|
20241025,183100,28783575,1548,1548,1548,1548,0
|
|
20241025,183000,28783575,1548,1548,1548,1548,0
|
|
20241025,182900,28783575,1548,1548,1548,1548,0
|
|
20241025,182800,28783575,1548,1548,1548,1548,0
|
|
20241025,182700,28783575,1548,1548,1548,1548,0
|
|
20241025,182600,28783575,1548,1548,1548,1548,0
|
|
20241025,182500,28783575,1548,1548,1548,1548,268
|
|
20241025,182400,28783575,1548,1548,1548,1548,0
|
|
20241025,182300,28783575,1548,1548,1548,1548,0
|
|
20241025,182200,28783575,1548,1548,1548,1548,0
|
|
20241025,182100,28783575,1548,1548,1548,1548,0
|
|
20241025,182000,28783575,1548,1548,1548,1548,0
|
|
20241025,181900,28783575,1548,1548,1548,1548,0
|
|
20241025,181800,28783575,1548,1548,1548,1548,0
|
|
20241025,181700,28783575,1548,1548,1548,1548,0
|
|
20241025,181600,28783575,1548,1548,1548,1548,0
|
|
20241025,181500,28783575,1548,1548,1548,1548,0
|
|
20241025,181400,28783575,1548,1548,1548,1548,0
|
|
20241025,181300,28783575,1548,1548,1548,1548,0
|
|
20241025,181200,28783575,1548,1548,1548,1548,0
|
|
20241025,181100,28783575,1548,1548,1548,1548,0
|
|
20241025,181000,28783575,1548,1548,1548,1548,0
|
|
20241025,180900,28783575,1548,1548,1548,1548,0
|
|
20241025,180800,28783575,1548,1548,1548,1548,0
|
|
20241025,180700,28783575,1548,1548,1548,1548,0
|
|
20241025,180600,28783575,1548,1548,1548,1548,0
|
|
20241025,180500,28783575,1548,1548,1548,1548,0
|
|
20241025,180400,28783575,1548,1548,1548,1548,0
|
|
20241025,180300,28783575,1548,1548,1548,1548,0
|
|
20241025,180200,28783575,1548,1548,1548,1548,0
|
|
20241025,180100,28783575,1548,1548,1548,1548,0
|
|
20241025,180000,28783575,1548,1548,1548,1548,0
|
|
20241025,175900,28783575,1548,1548,1548,1548,0
|
|
20241025,175800,28783575,1548,1548,1548,1548,0
|
|
20241025,175700,28783575,1548,1548,1548,1548,0
|
|
20241025,175600,28783575,1548,1548,1548,1548,0
|
|
20241025,175500,28783575,1548,1548,1548,1548,268
|
|
20241025,175400,28783575,1548,1548,1548,1548,0
|
|
20241025,175300,28783575,1548,1548,1548,1548,0
|
|
20241025,175200,28783575,1548,1548,1548,1548,0
|
|
20241025,175100,28783575,1548,1548,1548,1548,0
|
|
20241025,175000,28783575,1548,1548,1548,1548,0
|
|
20241025,174900,28783575,1548,1548,1548,1548,0
|
|
20241025,174800,28783575,1548,1548,1548,1548,0
|
|
20241025,174700,28783575,1548,1548,1548,1548,0
|
|
20241025,174600,28783575,1548,1548,1548,1548,0
|
|
20241025,174500,28783575,1548,1548,1548,1548,0
|
|
20241025,174400,28783575,1548,1548,1548,1548,0
|
|
20241025,174300,28783575,1548,1548,1548,1548,0
|
|
20241025,174200,28783575,1548,1548,1548,1548,0
|
|
20241025,174100,28783575,1548,1548,1548,1548,0
|
|
20241025,174000,28783575,1548,1548,1548,1548,0
|
|
20241025,173900,28783575,1548,1548,1548,1548,0
|
|
20241025,173800,28783575,1548,1548,1548,1548,0
|
|
20241025,173700,28783575,1548,1548,1548,1548,0
|
|
20241025,173600,28783575,1548,1548,1548,1548,0
|
|
20241025,173500,28783575,1548,1548,1548,1548,0
|
|
20241025,173400,28783575,1548,1548,1548,1548,0
|
|
20241025,173300,28783575,1548,1548,1548,1548,0
|
|
20241025,173200,28783575,1548,1548,1548,1548,0
|
|
20241025,173100,28783575,1548,1548,1548,1548,0
|
|
20241025,173000,28783575,1548,1548,1548,1548,0
|
|
20241025,172900,28783575,1548,1548,1548,1548,0
|
|
20241025,172800,28783575,1548,1548,1548,1548,0
|
|
20241025,172700,28783575,1548,1548,1548,1548,0
|
|
20241025,172600,28783575,1548,1548,1548,1548,0
|
|
20241025,172500,28783575,1548,1548,1548,1548,268
|
|
20241025,172400,28783575,1548,1548,1548,1548,0
|
|
20241025,172300,28783575,1548,1548,1548,1548,0
|
|
20241025,172200,28783575,1548,1548,1548,1548,0
|
|
20241025,172100,28783575,1548,1548,1548,1548,0
|
|
20241025,172000,28783575,1548,1548,1548,1548,0
|
|
20241025,171900,28783575,1548,1548,1548,1548,0
|
|
20241025,171800,28783575,1548,1548,1548,1548,0
|
|
20241025,171700,28783575,1548,1548,1548,1548,0
|
|
20241025,171600,28783575,1548,1548,1548,1548,0
|
|
20241025,171500,28783575,1548,1548,1548,1548,0
|
|
20241025,171400,28783575,1548,1548,1548,1548,0
|
|
20241025,171300,28783575,1548,1548,1548,1548,0
|
|
20241025,171200,28783575,1548,1548,1548,1548,0
|
|
20241025,171100,28783575,1548,1548,1548,1548,0
|
|
20241025,171000,28783575,1548,1548,1548,1548,0
|
|
20241025,170900,28783575,1548,1548,1548,1548,0
|
|
20241025,170800,28783575,1548,1548,1548,1548,0
|
|
20241025,170700,28783575,1548,1548,1548,1548,0
|
|
20241025,170600,28783575,1548,1548,1548,1548,0
|
|
20241025,170500,28783575,1548,1548,1548,1548,0
|
|
20241025,170400,28783575,1548,1548,1548,1548,0
|
|
20241025,170300,28783575,1548,1548,1548,1548,0
|
|
20241025,170200,28783575,1548,1548,1548,1548,0
|
|
20241025,170100,28783575,1548,1548,1548,1548,0
|
|
20241025,170000,28783575,1548,1548,1548,1548,0
|
|
20241025,165900,28783575,1548,1548,1548,1548,0
|
|
20241025,165800,28783575,1548,1548,1548,1548,0
|
|
20241025,165700,28783575,1548,1548,1548,1548,0
|
|
20241025,165600,28783575,1548,1548,1548,1548,0
|
|
20241025,165500,28783575,1548,1548,1548,1548,268
|
|
20241025,165400,28783575,1548,1548,1548,1548,0
|
|
20241025,165300,28783575,1548,1548,1548,1548,0
|
|
20241025,165200,28783575,1548,1548,1548,1548,0
|
|
20241025,165100,28783575,1548,1548,1548,1548,0
|
|
20241025,165000,28783575,1548,1548,1548,1548,0
|
|
20241025,164900,28783575,1548,1548,1548,1548,0
|
|
20241025,164800,28783575,1548,1548,1548,1548,0
|
|
20241025,164700,28783575,1548,1548,1548,1548,0
|
|
20241025,164600,28783575,1548,1548,1548,1548,0
|
|
20241025,164500,28783575,1548,1548,1548,1548,0
|
|
20241025,164400,28783575,1548,1548,1548,1548,0
|
|
20241025,164300,28783575,1548,1548,1548,1548,0
|
|
20241025,164200,28783575,1548,1548,1548,1548,0
|
|
20241025,164100,28783575,1548,1548,1548,1548,0
|
|
20241025,164000,28783575,1548,1548,1548,1548,0
|
|
20241025,163900,28783575,1548,1548,1548,1548,0
|
|
20241025,163800,28783575,1548,1548,1548,1548,0
|
|
20241025,163700,28783575,1548,1548,1548,1548,0
|
|
20241025,163600,28783575,1548,1548,1548,1548,0
|
|
20241025,163500,28783575,1548,1548,1548,1548,0
|
|
20241025,163400,28783575,1548,1548,1548,1548,0
|
|
20241025,163300,28783575,1548,1548,1548,1548,0
|
|
20241025,163200,28783575,1548,1548,1548,1548,0
|
|
20241025,163100,28783575,1548,1548,1548,1548,0
|
|
20241025,163000,28783575,1548,1548,1548,1548,0
|
|
20241025,162900,28783575,1548,1548,1548,1548,0
|
|
20241025,162800,28783575,1548,1548,1548,1548,0
|
|
20241025,162700,28783575,1548,1548,1548,1548,0
|
|
20241025,162600,28783575,1548,1548,1548,1548,0
|
|
20241025,162500,28783575,1548,1548,1548,1548,268
|
|
20241025,162400,28783575,1548,1548,1548,1548,0
|
|
20241025,162300,28783575,1548,1548,1548,1548,0
|
|
20241025,162200,28783575,1548,1548,1548,1548,0
|
|
20241025,162100,28783575,1548,1548,1548,1548,0
|
|
20241025,162000,28783575,1548,1548,1548,1548,0
|
|
20241025,161900,28783575,1548,1548,1548,1548,0
|
|
20241025,161800,28783575,1548,1548,1548,1548,0
|
|
20241025,161700,28783575,1548,1548,1548,1548,0
|
|
20241025,161600,28783575,1548,1548,1548,1548,0
|
|
20241025,161500,28783575,1548,1548,1548,1548,0
|
|
20241025,161400,28783575,1548,1548,1548,1548,0
|
|
20241025,161300,28783575,1548,1548,1548,1548,0
|
|
20241025,161200,28783575,1548,1548,1548,1548,0
|
|
20241025,161100,28783575,1548,1548,1548,1548,0
|
|
20241025,161000,28783575,1548,1548,1548,1548,0
|
|
20241025,160900,28783575,1548,1548,1548,1548,0
|
|
20241025,160800,28783575,1548,1548,1548,1548,0
|
|
20241025,160700,28783575,1548,1548,1548,1548,0
|
|
20241025,160600,28783575,1548,1548,1548,1548,0
|
|
20241025,160500,28783575,1548,1548,1548,1548,0
|
|
20241025,160400,28783575,1548,1548,1548,1548,0
|
|
20241025,160300,28783575,1548,1548,1548,1548,0
|
|
20241025,160200,28783575,1548,1548,1548,1548,0
|
|
20241025,160100,28783575,1548,1548,1548,1548,0
|
|
20241025,160000,28783575,1548,1548,1548,1548,0
|
|
20241025,155900,28783575,1548,1548,1548,1548,0
|
|
20241025,155800,28783575,1548,1548,1548,1548,0
|
|
20241025,155700,28783575,1548,1548,1548,1548,0
|
|
20241025,155600,28783575,1548,1548,1548,1548,0
|
|
20241025,155500,28783575,1548,1548,1548,1548,268
|
|
20241025,155400,28783575,1548,1548,1548,1548,0
|
|
20241025,155300,28783575,1548,1548,1548,1548,0
|
|
20241025,155200,28783575,1548,1548,1548,1548,0
|
|
20241025,155100,28783575,1548,1548,1548,1548,0
|
|
20241025,155000,28783575,1548,1548,1548,1548,0
|
|
20241025,154900,28783575,1548,1548,1548,1548,0
|
|
20241025,154800,28783575,1548,1548,1548,1548,0
|
|
20241025,154700,28783575,1548,1548,1548,1548,0
|
|
20241025,154600,28783575,1548,1548,1548,1548,0
|
|
20241025,154500,28783575,1548,1548,1548,1548,0
|
|
20241025,154400,28783575,1548,1548,1548,1548,0
|
|
20241025,154300,28783575,1548,1548,1548,1548,0
|
|
20241025,154200,28783575,1548,1548,1548,1548,0
|
|
20241025,154100,28783575,1548,1548,1548,1548,0
|
|
20241025,154000,28783575,1548,1548,1548,1548,0
|
|
20241025,153900,28783575,1548,1548,1548,1548,0
|
|
20241025,153800,28783575,1548,1548,1548,1548,0
|
|
20241025,153700,28783575,1548,1548,1548,1548,0
|
|
20241025,153600,28783575,1548,1548,1548,1548,0
|
|
20241025,153500,28783575,1548,1548,1548,1548,0
|
|
20241025,153400,28783575,1548,1548,1548,1548,0
|
|
20241025,153300,28783575,1548,1548,1548,1548,0
|
|
20241025,153200,28783575,1548,1548,1548,1548,0
|
|
20241025,153100,28783575,1548,1548,1548,1548,0
|
|
20241025,153000,28783575,1548,1548,1548,1548,268
|
|
20241025,152900,28368711,1543,1543,1543,1543,0
|
|
20241025,152800,28368711,1543,1543,1543,1543,0
|
|
20241025,152700,28368711,1543,1543,1543,1543,0
|
|
20241025,152600,28368711,1543,1543,1543,1543,0
|
|
20241025,152500,28368711,1543,1543,1543,1543,0
|
|
20241025,152400,28368711,1543,1543,1543,1543,0
|
|
20241025,152300,28368711,1543,1543,1543,1543,0
|
|
20241025,152200,28368711,1543,1543,1543,1543,0
|
|
20241025,152100,28368711,1543,1543,1543,1543,0
|
|
20241025,152000,28368711,1543,1543,1543,1543,0
|
|
20241025,151900,28368711,1543,1543,1543,1543,0
|
|
20241025,151800,28368711,1543,1543,1543,1543,1
|
|
20241025,151700,28367168,1543,1543,1543,1543,0
|
|
20241025,151600,28367168,1543,1543,1543,1543,0
|
|
20241025,151500,28367168,1543,1543,1543,1543,0
|
|
20241025,151400,28367168,1543,1543,1543,1543,0
|
|
20241025,151300,28367168,1543,1543,1543,1543,0
|
|
20241025,151200,28367168,1543,1543,1543,1543,0
|
|
20241025,151100,28367168,1543,1543,1543,1543,0
|
|
20241025,151000,28367168,1543,1543,1543,1543,0
|
|
20241025,150900,28367168,1543,1543,1543,1543,0
|
|
20241025,150800,28367168,1543,1543,1543,1543,0
|
|
20241025,150700,28367168,1543,1543,1543,1543,0
|
|
20241025,150600,28367168,1543,1543,1543,1543,1
|
|
20241025,150500,28365625,1543,1543,1543,1543,0
|
|
20241025,150400,28365625,1543,1543,1543,1543,0
|
|
20241025,150300,28365625,1543,1543,1543,1543,0
|
|
20241025,150200,28365625,1543,1543,1543,1543,0
|
|
20241025,150100,28365625,1543,1544,1544,1543,4
|
|
20241025,150000,28359450,1546,1545,1549,1545,6
|
|
20241025,145900,28350174,1542,1542,1542,1542,0
|
|
20241025,145800,28350174,1542,1542,1542,1542,0
|
|
20241025,145700,28350174,1542,1543,1543,1542,11
|
|
20241025,145600,28333202,1542,1542,1542,1542,0
|
|
20241025,145500,28333202,1542,1542,1542,1542,0
|
|
20241025,145400,28333202,1542,1542,1542,1542,0
|
|
20241025,145300,28333202,1542,1542,1542,1542,0
|
|
20241025,145200,28333202,1542,1542,1542,1542,0
|
|
20241025,145100,28333202,1542,1542,1542,1542,0
|
|
20241025,145000,28333202,1542,1544,1544,1542,12
|
|
20241025,144900,28314678,1542,1544,1545,1542,34
|
|
20241025,144800,28262186,1542,1542,1542,1542,0
|
|
20241025,144700,28262186,1542,1542,1542,1542,0
|
|
20241025,144600,28262186,1542,1542,1542,1542,0
|
|
20241025,144500,28262186,1542,1542,1542,1542,0
|
|
20241025,144400,28262186,1542,1542,1542,1542,102
|
|
20241025,144300,28104902,1542,1542,1542,1542,0
|
|
20241025,144200,28104902,1542,1542,1542,1542,0
|
|
20241025,144100,28104902,1542,1543,1543,1542,2
|
|
20241025,144000,28101817,1542,1542,1542,1542,0
|
|
20241025,143900,28101817,1542,1542,1542,1542,0
|
|
20241025,143800,28101817,1542,1542,1542,1542,0
|
|
20241025,143700,28101817,1542,1542,1542,1542,0
|
|
20241025,143600,28101817,1542,1542,1542,1542,0
|
|
20241025,143500,28101817,1542,1542,1542,1542,0
|
|
20241025,143400,28101817,1542,1542,1542,1542,0
|
|
20241025,143300,28101817,1542,1542,1542,1542,0
|
|
20241025,143200,28101817,1542,1542,1542,1542,0
|
|
20241025,143100,28101817,1542,1542,1542,1542,0
|
|
20241025,143000,28101817,1542,1542,1542,1542,1
|
|
20241025,142900,28100275,1544,1544,1544,1544,40
|
|
20241025,142800,28038515,1542,1542,1542,1542,0
|
|
20241025,142700,28038515,1542,1542,1542,1542,0
|
|
20241025,142600,28038515,1542,1542,1542,1542,0
|
|
20241025,142500,28038515,1542,1542,1542,1542,0
|
|
20241025,142400,28038515,1542,1542,1542,1542,0
|
|
20241025,142300,28038515,1542,1542,1542,1542,2
|
|
20241025,142200,28035431,1542,1542,1542,1542,0
|
|
20241025,142100,28035431,1542,1542,1542,1542,0
|
|
20241025,142000,28035431,1542,1542,1542,1542,0
|
|
20241025,141900,28035431,1542,1542,1542,1542,0
|
|
20241025,141800,28035431,1542,1542,1542,1542,0
|
|
20241025,141700,28035431,1542,1542,1542,1542,0
|
|
20241025,141600,28035431,1542,1542,1542,1542,1
|
|
20241025,141500,28033889,1549,1544,1549,1544,1200
|
|
20241025,141400,26175943,1542,1542,1542,1542,0
|
|
20241025,141300,26175943,1542,1542,1542,1542,2
|
|
20241025,141200,26172859,1542,1542,1542,1542,0
|
|
20241025,141100,26172859,1542,1542,1542,1542,0
|
|
20241025,141000,26172859,1542,1542,1542,1542,0
|
|
20241025,140900,26172859,1542,1542,1542,1542,0
|
|
20241025,140800,26172859,1542,1542,1542,1542,0
|
|
20241025,140700,26172859,1542,1542,1542,1542,0
|
|
20241025,140600,26172859,1542,1542,1542,1542,0
|
|
20241025,140500,26172859,1542,1542,1542,1542,0
|
|
20241025,140400,26172859,1542,1542,1542,1542,401
|
|
20241025,140300,25554517,1542,1542,1542,1542,80
|
|
20241025,140200,25431157,1543,1543,1543,1543,205
|
|
20241025,140100,25114842,1543,1543,1543,1543,0
|
|
20241025,140000,25114842,1543,1543,1543,1543,443
|
|
20241025,135900,24431293,1542,1542,1542,1542,0
|
|
20241025,135800,24431293,1542,1542,1542,1542,0
|
|
20241025,135700,24431293,1542,1542,1542,1542,0
|
|
20241025,135600,24431293,1542,1542,1542,1542,0
|
|
20241025,135500,24431293,1542,1542,1542,1542,0
|
|
20241025,135400,24431293,1542,1542,1542,1542,0
|
|
20241025,135300,24431293,1542,1542,1542,1542,3
|
|
20241025,135200,24426667,1544,1544,1544,1544,89
|
|
20241025,135100,24289251,1544,1544,1544,1544,100
|
|
20241025,135000,24134851,1544,1544,1544,1544,84
|
|
20241025,134900,24005155,1544,1544,1544,1544,27
|
|
20241025,134800,23963467,1543,1543,1543,1543,0
|
|
20241025,134700,23963467,1543,1543,1543,1543,0
|
|
20241025,134600,23963467,1543,1543,1543,1543,0
|
|
20241025,134500,23963467,1543,1543,1543,1543,0
|
|
20241025,134400,23963467,1543,1543,1543,1543,0
|
|
20241025,134300,23963467,1543,1543,1543,1543,0
|
|
20241025,134200,23963467,1543,1543,1543,1543,0
|
|
20241025,134100,23963467,1543,1543,1543,1543,0
|
|
20241025,134000,23963467,1543,1543,1543,1543,0
|
|
20241025,133900,23963467,1543,1543,1543,1543,0
|
|
20241025,133800,23963467,1543,1543,1543,1543,0
|
|
20241025,133700,23963467,1543,1543,1543,1543,0
|
|
20241025,133600,23963467,1543,1543,1543,1543,3
|
|
20241025,133500,23958838,1543,1543,1543,1543,1
|
|
20241025,133400,23957295,1541,1541,1541,1541,0
|
|
20241025,133300,23957295,1541,1541,1541,1541,0
|
|
20241025,133200,23957295,1541,1541,1541,1541,0
|
|
20241025,133100,23957295,1541,1541,1541,1541,0
|
|
20241025,133000,23957295,1541,1541,1541,1541,0
|
|
20241025,132900,23957295,1541,1541,1541,1541,0
|
|
20241025,132800,23957295,1541,1541,1541,1541,0
|
|
20241025,132700,23957295,1541,1541,1541,1541,0
|
|
20241025,132600,23957295,1541,1541,1541,1541,0
|
|
20241025,132500,23957295,1541,1541,1541,1541,0
|
|
20241025,132400,23957295,1541,1542,1550,1541,625
|
|
20241025,132300,22989452,1543,1542,1543,1542,105
|
|
20241025,132200,22827540,1550,1550,1550,1550,0
|
|
20241025,132100,22827540,1550,1543,1550,1542,518
|
|
20241025,132000,22028484,1543,1543,1543,1543,0
|
|
20241025,131900,22028484,1543,1543,1543,1543,0
|
|
20241025,131800,22028484,1543,1543,1543,1543,0
|
|
20241025,131700,22028484,1543,1543,1543,1543,0
|
|
20241025,131600,22028484,1543,1543,1543,1543,0
|
|
20241025,131500,22028484,1543,1543,1543,1543,0
|
|
20241025,131400,22028484,1543,1543,1543,1543,0
|
|
20241025,131300,22028484,1543,1543,1543,1543,0
|
|
20241025,131200,22028484,1543,1543,1543,1543,0
|
|
20241025,131100,22028484,1543,1543,1543,1543,0
|
|
20241025,131000,22028484,1543,1543,1543,1543,0
|
|
20241025,130900,22028484,1543,1543,1543,1543,0
|
|
20241025,130800,22028484,1543,1543,1543,1543,0
|
|
20241025,130700,22028484,1543,1543,1543,1543,0
|
|
20241025,130600,22028484,1543,1543,1543,1543,0
|
|
20241025,130500,22028484,1543,1543,1543,1543,1
|
|
20241025,130400,22026941,1547,1545,1547,1545,62
|
|
20241025,130300,21931055,1543,1543,1543,1543,0
|
|
20241025,130200,21931055,1543,1543,1543,1543,0
|
|
20241025,130100,21931055,1543,1543,1543,1543,0
|
|
20241025,130000,21931055,1543,1543,1543,1543,1
|
|
20241025,125900,21929512,1543,1545,1545,1543,7
|
|
20241025,125800,21918703,1545,1546,1546,1545,1000
|
|
20241025,125700,20373114,1546,1546,1546,1546,0
|
|
20241025,125600,20373114,1546,1546,1546,1546,700
|
|
20241025,125500,19290914,1546,1546,1546,1546,1
|
|
20241025,125400,19289368,1545,1545,1545,1545,0
|
|
20241025,125300,19289368,1545,1545,1545,1545,0
|
|
20241025,125200,19289368,1545,1545,1545,1545,0
|
|
20241025,125100,19289368,1545,1545,1545,1545,0
|
|
20241025,125000,19289368,1545,1545,1545,1545,0
|
|
20241025,124900,19289368,1545,1545,1545,1545,0
|
|
20241025,124800,19289368,1545,1545,1545,1545,1
|
|
20241025,124700,19287823,1545,1545,1545,1545,0
|
|
20241025,124600,19287823,1545,1545,1545,1545,0
|
|
20241025,124500,19287823,1545,1545,1545,1545,0
|
|
20241025,124400,19287823,1545,1545,1545,1545,0
|
|
20241025,124300,19287823,1545,1546,1546,1545,4
|
|
20241025,124200,19281640,1547,1545,1547,1545,6
|
|
20241025,124100,19272360,1547,1545,1547,1545,1540
|
|
20241025,124000,16890081,1545,1545,1545,1545,1
|
|
20241025,123900,16888536,1545,1545,1545,1545,0
|
|
20241025,123800,16888536,1545,1545,1545,1545,0
|
|
20241025,123700,16888536,1545,1545,1545,1545,14
|
|
20241025,123600,16866906,1544,1544,1544,1544,0
|
|
20241025,123500,16866906,1544,1544,1544,1544,0
|
|
20241025,123400,16866906,1544,1544,1544,1544,0
|
|
20241025,123300,16866906,1544,1544,1544,1544,0
|
|
20241025,123200,16866906,1544,1544,1544,1544,0
|
|
20241025,123100,16866906,1544,1544,1544,1544,0
|
|
20241025,123000,16866906,1544,1544,1544,1544,53
|
|
20241025,122900,16785074,1544,1544,1544,1544,17
|
|
20241025,122800,16758826,1542,1542,1542,1542,0
|
|
20241025,122700,16758826,1542,1542,1542,1542,0
|
|
20241025,122600,16758826,1542,1542,1542,1542,0
|
|
20241025,122500,16758826,1542,1542,1542,1542,0
|
|
20241025,122400,16758826,1542,1542,1542,1542,0
|
|
20241025,122300,16758826,1542,1542,1542,1542,0
|
|
20241025,122200,16758826,1542,1542,1542,1542,0
|
|
20241025,122100,16758826,1542,1542,1542,1542,0
|
|
20241025,122000,16758826,1542,1542,1542,1542,0
|
|
20241025,121900,16758826,1542,1542,1542,1542,0
|
|
20241025,121800,16758826,1542,1542,1542,1542,0
|
|
20241025,121700,16758826,1542,1542,1542,1542,0
|
|
20241025,121600,16758826,1542,1542,1542,1542,0
|
|
20241025,121500,16758826,1542,1542,1542,1542,0
|
|
20241025,121400,16758826,1542,1542,1542,1542,0
|
|
20241025,121300,16758826,1542,1542,1542,1542,0
|
|
20241025,121200,16758826,1542,1542,1542,1542,0
|
|
20241025,121100,16758826,1542,1542,1542,1542,0
|
|
20241025,121000,16758826,1542,1542,1542,1542,0
|
|
20241025,120900,16758826,1542,1542,1542,1542,0
|
|
20241025,120800,16758826,1542,1542,1542,1542,2
|
|
20241025,120700,16755742,1550,1544,1550,1544,59
|
|
20241025,120600,16664336,1542,1542,1542,1542,0
|
|
20241025,120500,16664336,1542,1542,1542,1542,0
|
|
20241025,120400,16664336,1542,1542,1542,1542,0
|
|
20241025,120300,16664336,1542,1542,1542,1542,0
|
|
20241025,120200,16664336,1542,1542,1542,1542,0
|
|
20241025,120100,16664336,1542,1542,1542,1542,0
|
|
20241025,120000,16664336,1542,1542,1542,1542,1
|
|
20241025,115900,16662794,1543,1543,1543,1543,1
|
|
20241025,115800,16661251,1542,1542,1542,1542,0
|
|
20241025,115700,16661251,1542,1542,1542,1542,0
|
|
20241025,115600,16661251,1542,1542,1542,1542,0
|
|
20241025,115500,16661251,1542,1542,1542,1542,0
|
|
20241025,115400,16661251,1542,1542,1542,1542,0
|
|
20241025,115300,16661251,1542,1542,1542,1542,0
|
|
20241025,115200,16661251,1542,1542,1542,1542,0
|
|
20241025,115100,16661251,1542,1542,1542,1542,0
|
|
20241025,115000,16661251,1542,1542,1542,1542,0
|
|
20241025,114900,16661251,1542,1542,1542,1542,1
|
|
20241025,114800,16659709,1542,1542,1542,1542,0
|
|
20241025,114700,16659709,1542,1542,1542,1542,0
|
|
20241025,114600,16659709,1542,1542,1542,1542,0
|
|
20241025,114500,16659709,1542,1542,1542,1542,0
|
|
20241025,114400,16659709,1542,1542,1542,1542,0
|
|
20241025,114300,16659709,1542,1542,1542,1542,0
|
|
20241025,114200,16659709,1542,1542,1542,1542,0
|
|
20241025,114100,16659709,1542,1542,1542,1542,200
|
|
20241025,114000,16351309,1542,1542,1542,1542,1
|
|
20241025,113900,16349767,1543,1545,1551,1543,702
|
|
20241025,113800,15261580,1545,1545,1545,1545,0
|
|
20241025,113700,15261580,1545,1545,1545,1545,0
|
|
20241025,113600,15261580,1545,1545,1545,1545,0
|
|
20241025,113500,15261580,1545,1545,1545,1545,0
|
|
20241025,113400,15261580,1545,1545,1545,1545,0
|
|
20241025,113300,15261580,1545,1545,1545,1545,0
|
|
20241025,113200,15261580,1545,1545,1545,1545,1
|
|
20241025,113100,15260035,1544,1544,1544,1544,1
|
|
20241025,113000,15258491,1550,1550,1550,1550,0
|
|
20241025,112900,15258491,1550,1550,1550,1550,0
|
|
20241025,112800,15258491,1550,1550,1550,1550,0
|
|
20241025,112700,15258491,1550,1550,1550,1550,0
|
|
20241025,112600,15258491,1550,1550,1550,1550,0
|
|
20241025,112500,15258491,1550,1550,1550,1550,0
|
|
20241025,112400,15258491,1550,1550,1550,1550,0
|
|
20241025,112300,15258491,1550,1550,1550,1550,0
|
|
20241025,112200,15258491,1550,1550,1550,1550,0
|
|
20241025,112100,15258491,1550,1550,1550,1550,0
|
|
20241025,112000,15258491,1550,1550,1550,1550,0
|
|
20241025,111900,15258491,1550,1550,1550,1550,0
|
|
20241025,111800,15258491,1550,1550,1550,1550,0
|
|
20241025,111700,15258491,1550,1550,1550,1550,0
|
|
20241025,111600,15258491,1550,1550,1550,1550,0
|
|
20241025,111500,15258491,1550,1550,1550,1550,0
|
|
20241025,111400,15258491,1550,1550,1550,1550,0
|
|
20241025,111300,15258491,1550,1550,1550,1550,0
|
|
20241025,111200,15258491,1550,1550,1550,1550,0
|
|
20241025,111100,15258491,1550,1550,1550,1550,0
|
|
20241025,111000,15258491,1550,1544,1550,1544,9
|
|
20241025,110900,15244588,1550,1550,1550,1550,0
|
|
20241025,110800,15244588,1550,1550,1550,1550,0
|
|
20241025,110700,15244588,1550,1550,1550,1550,0
|
|
20241025,110600,15244588,1550,1550,1550,1550,0
|
|
20241025,110500,15244588,1550,1550,1550,1550,0
|
|
20241025,110400,15244588,1550,1550,1550,1550,0
|
|
20241025,110300,15244588,1550,1550,1550,1550,0
|
|
20241025,110200,15244588,1550,1550,1550,1550,0
|
|
20241025,110100,15244588,1550,1544,1550,1544,3
|
|
20241025,110000,15239949,1550,1550,1550,1550,0
|
|
20241025,105900,15239949,1550,1550,1550,1550,0
|
|
20241025,105800,15239949,1550,1550,1550,1550,0
|
|
20241025,105700,15239949,1550,1550,1550,1550,0
|
|
20241025,105600,15239949,1550,1550,1550,1550,0
|
|
20241025,105500,15239949,1550,1550,1550,1550,0
|
|
20241025,105400,15239949,1550,1544,1550,1544,3
|
|
20241025,105300,15235310,1550,1544,1550,1544,2
|
|
20241025,105200,15232216,1550,1550,1550,1550,0
|
|
20241025,105100,15232216,1550,1550,1550,1550,0
|
|
20241025,105000,15232216,1550,1542,1550,1542,298
|
|
20241025,104900,14772687,1542,1542,1542,1542,0
|
|
20241025,104800,14772687,1542,1542,1542,1542,0
|
|
20241025,104700,14772687,1542,1542,1542,1542,30
|
|
20241025,104600,14726427,1542,1543,1543,1542,319
|
|
20241025,104500,14234526,1550,1550,1550,1550,0
|
|
20241025,104400,14234526,1550,1550,1550,1550,0
|
|
20241025,104300,14234526,1550,1550,1550,1550,0
|
|
20241025,104200,14234526,1550,1550,1550,1550,0
|
|
20241025,104100,14234526,1550,1550,1550,1550,0
|
|
20241025,104000,14234526,1550,1550,1550,1550,0
|
|
20241025,103900,14234526,1550,1545,1550,1545,3
|
|
20241025,103800,14229886,1550,1550,1550,1550,0
|
|
20241025,103700,14229886,1550,1550,1550,1550,0
|
|
20241025,103600,14229886,1550,1550,1550,1550,0
|
|
20241025,103500,14229886,1550,1550,1550,1550,0
|
|
20241025,103400,14229886,1550,1545,1550,1545,2
|
|
20241025,103300,14226791,1545,1544,1545,1544,2
|
|
20241025,103200,14223702,1544,1544,1544,1543,116
|
|
20241025,103100,14044699,1544,1545,1546,1544,587
|
|
20241025,103000,13138283,1551,1551,1551,1551,0
|
|
20241025,102900,13138283,1551,1546,1551,1546,12
|
|
20241025,102800,13119725,1551,1551,1551,1551,0
|
|
20241025,102700,13119725,1551,1551,1551,1551,0
|
|
20241025,102600,13119725,1551,1551,1551,1551,0
|
|
20241025,102500,13119725,1551,1547,1551,1547,3
|
|
20241025,102400,13115079,1552,1552,1552,1552,0
|
|
20241025,102300,13115079,1552,1548,1552,1548,3
|
|
20241025,102200,13110430,1552,1552,1552,1552,0
|
|
20241025,102100,13110430,1552,1552,1552,1552,0
|
|
20241025,102000,13110430,1552,1549,1552,1549,3
|
|
20241025,101900,13105779,1552,1551,1552,1550,6
|
|
20241025,101800,13096471,1552,1552,1552,1552,0
|
|
20241025,101700,13096471,1552,1547,1552,1547,2
|
|
20241025,101600,13093372,1545,1545,1545,1545,1
|
|
20241025,101500,13091827,1552,1552,1552,1552,0
|
|
20241025,101400,13091827,1552,1552,1552,1552,0
|
|
20241025,101300,13091827,1552,1552,1552,1552,0
|
|
20241025,101200,13091827,1552,1552,1552,1552,0
|
|
20241025,101100,13091827,1552,1545,1552,1545,3
|
|
20241025,101000,13087183,1547,1547,1547,1547,0
|
|
20241025,100900,13087183,1547,1547,1547,1547,0
|
|
20241025,100800,13087183,1547,1545,1547,1545,2
|
|
20241025,100700,13084091,1552,1547,1552,1547,11
|
|
20241025,100600,13067033,1551,1547,1551,1547,2
|
|
20241025,100500,13063935,1552,1552,1552,1552,0
|
|
20241025,100400,13063935,1552,1552,1552,1552,0
|
|
20241025,100300,13063935,1552,1552,1552,1552,0
|
|
20241025,100200,13063935,1552,1552,1552,1552,0
|
|
20241025,100100,13063935,1552,1547,1552,1547,2
|
|
20241025,100000,13060836,1545,1545,1545,1545,1
|
|
20241025,095900,13059291,1553,1553,1553,1553,0
|
|
20241025,095800,13059291,1553,1553,1553,1553,0
|
|
20241025,095700,13059291,1553,1545,1553,1545,14
|
|
20241025,095600,13037649,1543,1545,1545,1543,1000
|
|
20241025,095500,11494171,1545,1545,1545,1545,0
|
|
20241025,095400,11494171,1545,1545,1545,1545,11
|
|
20241025,095300,11477176,1543,1543,1543,1543,0
|
|
20241025,095200,11477176,1543,1544,1544,1543,1000
|
|
20241025,095100,9933835,1544,1544,1544,1544,0
|
|
20241025,095000,9933835,1544,1544,1544,1544,0
|
|
20241025,094900,9933835,1544,1544,1544,1544,0
|
|
20241025,094800,9933835,1544,1544,1555,1544,906
|
|
20241025,094700,8525549,1545,1545,1545,1545,0
|
|
20241025,094600,8525549,1545,1545,1545,1545,316
|
|
20241025,094500,8037329,1545,1545,1545,1545,1
|
|
20241025,094400,8035784,1545,1545,1545,1545,0
|
|
20241025,094300,8035784,1545,1545,1545,1545,3
|
|
20241025,094200,8031149,1545,1547,1547,1545,1000
|
|
20241025,094100,6484996,1547,1547,1547,1547,0
|
|
20241025,094000,6484996,1547,1547,1547,1547,2
|
|
20241025,093900,6481902,1547,1547,1547,1547,1
|
|
20241025,093800,6480355,1547,1549,1555,1547,2101
|
|
20241025,093700,3214065,1548,1548,1548,1548,97
|
|
20241025,093600,3063909,1548,1548,1548,1548,0
|
|
20241025,093500,3063909,1548,1548,1548,1548,0
|
|
20241025,093400,3063909,1548,1548,1548,1548,1
|
|
20241025,093300,3062361,1550,1548,1550,1548,2
|
|
20241025,093200,3059263,1548,1549,1549,1548,11
|
|
20241025,093100,3042225,1550,1552,1555,1550,800
|
|
20241025,093000,1801998,1555,1553,1555,1553,3
|
|
20241025,092900,1797336,1555,1555,1555,1555,0
|
|
20241025,092800,1797336,1555,1554,1555,1554,202
|
|
20241025,092700,1483426,1555,1554,1555,1554,202
|
|
20241025,092600,1169516,1555,1554,1555,1554,101
|
|
20241025,092500,1012561,1554,1554,1555,1554,202
|
|
20241025,092400,698652,1554,1554,1554,1554,0
|
|
20241025,092300,698652,1554,1554,1554,1554,0
|
|
20241025,092200,698652,1554,1552,1554,1552,35
|
|
20241025,092100,644306,1553,1553,1553,1553,10
|
|
20241025,092000,628776,1554,1554,1554,1554,0
|
|
20241025,091900,628776,1554,1554,1554,1554,13
|
|
20241025,091800,608574,1554,1554,1554,1554,0
|
|
20241025,091700,608574,1554,1554,1554,1554,0
|
|
20241025,091600,608574,1554,1550,1554,1550,65
|
|
20241025,091500,507756,1550,1548,1550,1548,101
|
|
20241025,091400,351208,1547,1547,1547,1547,0
|
|
20241025,091300,351208,1547,1547,1547,1547,0
|
|
20241025,091200,351208,1547,1547,1547,1547,0
|
|
20241025,091100,351208,1547,1547,1547,1547,0
|
|
20241025,091000,351208,1547,1547,1547,1547,0
|
|
20241025,090900,351208,1547,1549,1550,1547,151
|
|
20241025,090800,117606,1547,1547,1547,1547,61
|
|
20241025,090700,23239,1550,1545,1550,1545,3
|
|
20241025,090600,18597,1550,1550,1550,1550,0
|
|
20241025,090500,18597,1550,1550,1550,1550,0
|
|
20241025,090400,18597,1550,1547,1550,1547,2
|
|
20241025,090300,15500,1550,1550,1550,1550,0
|
|
20241025,090200,15500,1550,1550,1550,1550,0
|
|
20241025,090100,15500,1550,1550,1550,1550,0
|
|
20241025,090000,15500,1550,1550,1550,1550,10
|