581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183800,43539093,1083,1083,1083,1083,1515
|
|
20241007,183700,43539093,1083,1083,1083,1083,0
|
|
20241007,183600,43539093,1083,1083,1083,1083,0
|
|
20241007,183500,43539093,1083,1083,1083,1083,0
|
|
20241007,183400,43539093,1083,1083,1083,1083,0
|
|
20241007,183300,43539093,1083,1083,1083,1083,0
|
|
20241007,183200,43539093,1083,1083,1083,1083,0
|
|
20241007,183100,43539093,1083,1083,1083,1083,0
|
|
20241007,183000,43539093,1083,1083,1083,1083,0
|
|
20241007,182900,43539093,1083,1083,1083,1083,0
|
|
20241007,182800,43539093,1083,1083,1083,1083,0
|
|
20241007,182700,43539093,1083,1083,1083,1083,0
|
|
20241007,182600,43539093,1083,1083,1083,1083,0
|
|
20241007,182500,43539093,1083,1083,1083,1083,0
|
|
20241007,182400,43539093,1083,1083,1083,1083,0
|
|
20241007,182300,43539093,1083,1083,1083,1083,0
|
|
20241007,182200,43539093,1083,1083,1083,1083,0
|
|
20241007,182100,43539093,1083,1083,1083,1083,0
|
|
20241007,182000,43539093,1083,1083,1083,1083,0
|
|
20241007,181900,43539093,1083,1083,1083,1083,0
|
|
20241007,181800,43539093,1083,1083,1083,1083,0
|
|
20241007,181700,43539093,1083,1083,1083,1083,0
|
|
20241007,181600,43539093,1083,1083,1083,1083,0
|
|
20241007,181500,43539093,1083,1083,1083,1083,0
|
|
20241007,181400,43539093,1083,1083,1083,1083,0
|
|
20241007,181300,43539093,1083,1083,1083,1083,0
|
|
20241007,181200,43539093,1083,1083,1083,1083,0
|
|
20241007,181100,43539093,1083,1083,1083,1083,0
|
|
20241007,181000,43539093,1083,1083,1083,1083,0
|
|
20241007,180900,43539093,1083,1083,1083,1083,0
|
|
20241007,180800,43539093,1083,1083,1083,1083,1515
|
|
20241007,180700,43539093,1083,1083,1083,1083,0
|
|
20241007,180600,43539093,1083,1083,1083,1083,0
|
|
20241007,180500,43539093,1083,1083,1083,1083,0
|
|
20241007,180400,43539093,1083,1083,1083,1083,0
|
|
20241007,180300,43539093,1083,1083,1083,1083,0
|
|
20241007,180200,43539093,1083,1083,1083,1083,0
|
|
20241007,180100,43539093,1083,1083,1083,1083,0
|
|
20241007,180000,43539093,1083,1083,1083,1083,0
|
|
20241007,175900,43539093,1083,1083,1083,1083,0
|
|
20241007,175800,43539093,1083,1083,1083,1083,0
|
|
20241007,175700,43539093,1083,1083,1083,1083,0
|
|
20241007,175600,43539093,1083,1083,1083,1083,0
|
|
20241007,175500,43539093,1083,1083,1083,1083,0
|
|
20241007,175400,43539093,1083,1083,1083,1083,0
|
|
20241007,175300,43539093,1083,1083,1083,1083,0
|
|
20241007,175200,43539093,1083,1083,1083,1083,0
|
|
20241007,175100,43539093,1083,1083,1083,1083,0
|
|
20241007,175000,43539093,1083,1083,1083,1083,0
|
|
20241007,174900,43539093,1083,1083,1083,1083,0
|
|
20241007,174800,43539093,1083,1083,1083,1083,0
|
|
20241007,174700,43539093,1083,1083,1083,1083,0
|
|
20241007,174600,43539093,1083,1083,1083,1083,0
|
|
20241007,174500,43539093,1083,1083,1083,1083,0
|
|
20241007,174400,43539093,1083,1083,1083,1083,0
|
|
20241007,174300,43539093,1083,1083,1083,1083,0
|
|
20241007,174200,43539093,1083,1083,1083,1083,0
|
|
20241007,174100,43539093,1083,1083,1083,1083,0
|
|
20241007,174000,43539093,1083,1083,1083,1083,0
|
|
20241007,173900,43539093,1083,1083,1083,1083,0
|
|
20241007,173800,43539093,1083,1083,1083,1083,1515
|
|
20241007,173700,43539093,1083,1083,1083,1083,0
|
|
20241007,173600,43539093,1083,1083,1083,1083,0
|
|
20241007,173500,43539093,1083,1083,1083,1083,0
|
|
20241007,173400,43539093,1083,1083,1083,1083,0
|
|
20241007,173300,43539093,1083,1083,1083,1083,0
|
|
20241007,173200,43539093,1083,1083,1083,1083,0
|
|
20241007,173100,43539093,1083,1083,1083,1083,0
|
|
20241007,173000,43539093,1083,1083,1083,1083,0
|
|
20241007,172900,43539093,1083,1083,1083,1083,0
|
|
20241007,172800,43539093,1083,1083,1083,1083,0
|
|
20241007,172700,43539093,1083,1083,1083,1083,0
|
|
20241007,172600,43539093,1083,1083,1083,1083,0
|
|
20241007,172500,43539093,1083,1083,1083,1083,0
|
|
20241007,172400,43539093,1083,1083,1083,1083,0
|
|
20241007,172300,43539093,1083,1083,1083,1083,0
|
|
20241007,172200,43539093,1083,1083,1083,1083,0
|
|
20241007,172100,43539093,1083,1083,1083,1083,0
|
|
20241007,172000,43539093,1083,1083,1083,1083,0
|
|
20241007,171900,43539093,1083,1083,1083,1083,0
|
|
20241007,171800,43539093,1083,1083,1083,1083,0
|
|
20241007,171700,43539093,1083,1083,1083,1083,0
|
|
20241007,171600,43539093,1083,1083,1083,1083,0
|
|
20241007,171500,43539093,1083,1083,1083,1083,0
|
|
20241007,171400,43539093,1083,1083,1083,1083,0
|
|
20241007,171300,43539093,1083,1083,1083,1083,0
|
|
20241007,171200,43539093,1083,1083,1083,1083,0
|
|
20241007,171100,43539093,1083,1083,1083,1083,0
|
|
20241007,171000,43539093,1083,1083,1083,1083,0
|
|
20241007,170900,43539093,1083,1083,1083,1083,0
|
|
20241007,170800,43539093,1083,1083,1083,1083,1515
|
|
20241007,170700,43539093,1083,1083,1083,1083,0
|
|
20241007,170600,43539093,1083,1083,1083,1083,0
|
|
20241007,170500,43539093,1083,1083,1083,1083,0
|
|
20241007,170400,43539093,1083,1083,1083,1083,0
|
|
20241007,170300,43539093,1083,1083,1083,1083,0
|
|
20241007,170200,43539093,1083,1083,1083,1083,0
|
|
20241007,170100,43539093,1083,1083,1083,1083,0
|
|
20241007,170000,43539093,1083,1083,1083,1083,0
|
|
20241007,165900,43539093,1083,1083,1083,1083,0
|
|
20241007,165800,43539093,1083,1083,1083,1083,0
|
|
20241007,165700,43539093,1083,1083,1083,1083,0
|
|
20241007,165600,43539093,1083,1083,1083,1083,0
|
|
20241007,165500,43539093,1083,1083,1083,1083,0
|
|
20241007,165400,43539093,1083,1083,1083,1083,0
|
|
20241007,165300,43539093,1083,1083,1083,1083,0
|
|
20241007,165200,43539093,1083,1083,1083,1083,0
|
|
20241007,165100,43539093,1083,1083,1083,1083,0
|
|
20241007,165000,43539093,1083,1083,1083,1083,0
|
|
20241007,164900,43539093,1083,1083,1083,1083,0
|
|
20241007,164800,43539093,1083,1083,1083,1083,0
|
|
20241007,164700,43539093,1083,1083,1083,1083,0
|
|
20241007,164600,43539093,1083,1083,1083,1083,0
|
|
20241007,164500,43539093,1083,1083,1083,1083,0
|
|
20241007,164400,43539093,1083,1083,1083,1083,0
|
|
20241007,164300,43539093,1083,1083,1083,1083,0
|
|
20241007,164200,43539093,1083,1083,1083,1083,0
|
|
20241007,164100,43539093,1083,1083,1083,1083,0
|
|
20241007,164000,43539093,1083,1083,1083,1083,0
|
|
20241007,163900,43539093,1083,1083,1083,1083,0
|
|
20241007,163800,43539093,1083,1083,1083,1083,1515
|
|
20241007,163700,43539093,1083,1083,1083,1083,0
|
|
20241007,163600,43539093,1083,1083,1083,1083,0
|
|
20241007,163500,43539093,1083,1083,1083,1083,0
|
|
20241007,163400,43539093,1083,1083,1083,1083,0
|
|
20241007,163300,43539093,1083,1083,1083,1083,0
|
|
20241007,163200,43539093,1083,1083,1083,1083,0
|
|
20241007,163100,43539093,1083,1083,1083,1083,0
|
|
20241007,163000,43539093,1083,1083,1083,1083,0
|
|
20241007,162900,43539093,1083,1083,1083,1083,0
|
|
20241007,162800,43539093,1083,1083,1083,1083,0
|
|
20241007,162700,43539093,1083,1083,1083,1083,0
|
|
20241007,162600,43539093,1083,1083,1083,1083,0
|
|
20241007,162500,43539093,1083,1083,1083,1083,0
|
|
20241007,162400,43539093,1083,1083,1083,1083,0
|
|
20241007,162300,43539093,1083,1083,1083,1083,0
|
|
20241007,162200,43539093,1083,1083,1083,1083,0
|
|
20241007,162100,43539093,1083,1083,1083,1083,0
|
|
20241007,162000,43539093,1083,1083,1083,1083,0
|
|
20241007,161900,43539093,1083,1083,1083,1083,0
|
|
20241007,161800,43539093,1083,1083,1083,1083,0
|
|
20241007,161700,43539093,1083,1083,1083,1083,0
|
|
20241007,161600,43539093,1083,1083,1083,1083,0
|
|
20241007,161500,43539093,1083,1083,1083,1083,0
|
|
20241007,161400,43539093,1083,1083,1083,1083,0
|
|
20241007,161300,43539093,1083,1083,1083,1083,0
|
|
20241007,161200,43539093,1083,1083,1083,1083,0
|
|
20241007,161100,43539093,1083,1083,1083,1083,0
|
|
20241007,161000,43539093,1083,1083,1083,1083,0
|
|
20241007,160900,43539093,1083,1083,1083,1083,0
|
|
20241007,160800,43539093,1083,1083,1083,1083,1515
|
|
20241007,160700,43539093,1083,1083,1083,1083,0
|
|
20241007,160600,43539093,1083,1083,1083,1083,0
|
|
20241007,160500,43539093,1083,1083,1083,1083,0
|
|
20241007,160400,43539093,1083,1083,1083,1083,0
|
|
20241007,160300,43539093,1083,1083,1083,1083,0
|
|
20241007,160200,43539093,1083,1083,1083,1083,0
|
|
20241007,160100,43539093,1083,1083,1083,1083,0
|
|
20241007,160000,43539093,1083,1083,1083,1083,0
|
|
20241007,155900,43539093,1083,1083,1083,1083,0
|
|
20241007,155800,43539093,1083,1083,1083,1083,0
|
|
20241007,155700,43539093,1083,1083,1083,1083,0
|
|
20241007,155600,43539093,1083,1083,1083,1083,0
|
|
20241007,155500,43539093,1083,1083,1083,1083,0
|
|
20241007,155400,43539093,1083,1083,1083,1083,0
|
|
20241007,155300,43539093,1083,1083,1083,1083,0
|
|
20241007,155200,43539093,1083,1083,1083,1083,0
|
|
20241007,155100,43539093,1083,1083,1083,1083,0
|
|
20241007,155000,43539093,1083,1083,1083,1083,0
|
|
20241007,154900,43539093,1083,1083,1083,1083,0
|
|
20241007,154800,43539093,1083,1083,1083,1083,0
|
|
20241007,154700,43539093,1083,1083,1083,1083,0
|
|
20241007,154600,43539093,1083,1083,1083,1083,0
|
|
20241007,154500,43539093,1083,1083,1083,1083,0
|
|
20241007,154400,43539093,1083,1083,1083,1083,0
|
|
20241007,154300,43539093,1083,1083,1083,1083,0
|
|
20241007,154200,43539093,1083,1083,1083,1083,0
|
|
20241007,154100,43539093,1083,1083,1083,1083,0
|
|
20241007,154000,43539093,1083,1083,1083,1083,0
|
|
20241007,153900,43539093,1083,1083,1083,1083,0
|
|
20241007,153800,43539093,1083,1083,1083,1083,1515
|
|
20241007,153700,43539093,1083,1083,1083,1083,0
|
|
20241007,153600,43539093,1083,1083,1083,1083,0
|
|
20241007,153500,43539093,1083,1083,1083,1083,0
|
|
20241007,153400,43539093,1083,1083,1083,1083,0
|
|
20241007,153300,43539093,1083,1083,1083,1083,0
|
|
20241007,153200,43539093,1083,1083,1083,1083,0
|
|
20241007,153100,43539093,1083,1083,1083,1083,0
|
|
20241007,153000,43539093,1083,1083,1083,1083,1515
|
|
20241007,152900,41898348,1084,1084,1084,1084,0
|
|
20241007,152800,41898348,1084,1084,1084,1084,0
|
|
20241007,152700,41898348,1084,1084,1084,1084,0
|
|
20241007,152600,41898348,1084,1084,1084,1084,0
|
|
20241007,152500,41898348,1084,1084,1084,1084,0
|
|
20241007,152400,41898348,1084,1084,1084,1084,0
|
|
20241007,152300,41898348,1084,1084,1084,1084,0
|
|
20241007,152200,41898348,1084,1084,1084,1084,0
|
|
20241007,152100,41898348,1084,1084,1084,1084,0
|
|
20241007,152000,41898348,1084,1084,1084,1084,0
|
|
20241007,151900,41898348,1084,1083,1084,1083,401
|
|
20241007,151800,41464064,1083,1082,1083,1082,341
|
|
20241007,151700,41094802,1082,1083,1083,1082,106
|
|
20241007,151600,40980010,1083,1083,1083,1083,0
|
|
20241007,151500,40980010,1083,1083,1083,1083,100
|
|
20241007,151400,40871710,1083,1083,1083,1083,0
|
|
20241007,151300,40871710,1083,1083,1083,1083,0
|
|
20241007,151200,40871710,1083,1083,1083,1083,0
|
|
20241007,151100,40871710,1083,1083,1083,1083,0
|
|
20241007,151000,40871710,1083,1083,1083,1083,0
|
|
20241007,150900,40871710,1083,1083,1083,1083,0
|
|
20241007,150800,40871710,1083,1083,1083,1083,0
|
|
20241007,150700,40871710,1083,1083,1083,1083,0
|
|
20241007,150600,40871710,1083,1083,1083,1083,0
|
|
20241007,150500,40871710,1083,1083,1083,1083,0
|
|
20241007,150400,40871710,1083,1082,1083,1082,447
|
|
20241007,150300,40387956,1082,1082,1082,1082,0
|
|
20241007,150200,40387956,1082,1082,1082,1082,0
|
|
20241007,150100,40387956,1082,1083,1083,1082,9
|
|
20241007,150000,40378214,1081,1081,1081,1081,5
|
|
20241007,145900,40372809,1082,1082,1082,1082,3
|
|
20241007,145800,40369563,1083,1081,1083,1081,5
|
|
20241007,145700,40364153,1082,1082,1082,1082,695
|
|
20241007,145600,39612163,1083,1082,1083,1082,7
|
|
20241007,145500,39604586,1083,1083,1083,1083,0
|
|
20241007,145400,39604586,1083,1082,1083,1082,5
|
|
20241007,145300,39599173,1083,1083,1083,1083,0
|
|
20241007,145200,39599173,1083,1083,1083,1083,0
|
|
20241007,145100,39599173,1083,1083,1083,1083,0
|
|
20241007,145000,39599173,1083,1083,1083,1083,0
|
|
20241007,144900,39599173,1083,1082,1083,1082,2
|
|
20241007,144800,39597008,1082,1082,1082,1082,1
|
|
20241007,144700,39595926,1083,1083,1083,1083,0
|
|
20241007,144600,39595926,1083,1081,1083,1081,44
|
|
20241007,144500,39548318,1081,1081,1081,1081,1
|
|
20241007,144400,39547237,1083,1081,1083,1081,6
|
|
20241007,144300,39540743,1078,1078,1078,1078,1
|
|
20241007,144200,39539665,1082,1081,1082,1081,10
|
|
20241007,144100,39528853,1082,1081,1082,1081,3
|
|
20241007,144000,39525609,1082,1081,1082,1080,365
|
|
20241007,143900,39131305,1081,1081,1081,1081,0
|
|
20241007,143800,39131305,1081,1081,1081,1081,0
|
|
20241007,143700,39131305,1081,1081,1081,1081,0
|
|
20241007,143600,39131305,1081,1081,1081,1081,2
|
|
20241007,143500,39129143,1081,1081,1081,1081,0
|
|
20241007,143400,39129143,1081,1083,1083,1081,2
|
|
20241007,143300,39126979,1081,1081,1081,1081,1
|
|
20241007,143200,39125898,1083,1083,1083,1083,0
|
|
20241007,143100,39125898,1083,1083,1083,1083,0
|
|
20241007,143000,39125898,1083,1083,1083,1083,0
|
|
20241007,142900,39125898,1083,1083,1083,1083,0
|
|
20241007,142800,39125898,1083,1083,1084,1083,11
|
|
20241007,142700,39113984,1083,1083,1085,1083,14
|
|
20241007,142600,39098814,1085,1083,1085,1083,253
|
|
20241007,142500,38824637,1083,1083,1083,1083,100
|
|
20241007,142400,38716337,1080,1081,1081,1080,45
|
|
20241007,142300,38667732,1083,1081,1083,1081,101
|
|
20241007,142200,38558351,1083,1081,1083,1081,101
|
|
20241007,142100,38448970,1083,1083,1083,1083,0
|
|
20241007,142000,38448970,1083,1083,1083,1083,100
|
|
20241007,141900,38340670,1083,1083,1083,1083,0
|
|
20241007,141800,38340670,1083,1083,1083,1083,0
|
|
20241007,141700,38340670,1083,1083,1083,1083,250
|
|
20241007,141600,38069920,1084,1084,1084,1084,0
|
|
20241007,141500,38069920,1084,1084,1084,1084,0
|
|
20241007,141400,38069920,1084,1081,1084,1081,15
|
|
20241007,141300,38053674,1083,1083,1083,1083,464
|
|
20241007,141200,37551162,1083,1081,1084,1081,17
|
|
20241007,141100,37532749,1081,1081,1081,1081,1
|
|
20241007,141000,37531668,1084,1084,1084,1084,0
|
|
20241007,140900,37531668,1084,1083,1084,1083,14
|
|
20241007,140800,37516502,1084,1080,1084,1080,131
|
|
20241007,140700,37374984,1084,1084,1084,1084,1
|
|
20241007,140600,37373900,1080,1084,1084,1080,2
|
|
20241007,140500,37371736,1083,1083,1083,1083,2
|
|
20241007,140400,37369570,1083,1083,1083,1083,1
|
|
20241007,140300,37368487,1084,1084,1084,1084,3
|
|
20241007,140200,37365235,1077,1077,1077,1077,2
|
|
20241007,140100,37363081,1084,1080,1084,1080,287
|
|
20241007,140000,37053093,1080,1076,1080,1076,103
|
|
20241007,135900,36941860,1080,1080,1080,1080,0
|
|
20241007,135800,36941860,1080,1076,1080,1076,87
|
|
20241007,135700,36848228,1075,1075,1075,1075,1
|
|
20241007,135600,36847153,1080,1075,1080,1072,152
|
|
20241007,135500,36683823,1077,1077,1077,1077,0
|
|
20241007,135400,36683823,1077,1077,1077,1077,0
|
|
20241007,135300,36683823,1077,1075,1080,1075,289
|
|
20241007,135200,36373122,1075,1073,1075,1073,252
|
|
20241007,135100,36102724,1073,1073,1073,1073,0
|
|
20241007,135000,36102724,1073,1073,1073,1073,0
|
|
20241007,134900,36102724,1073,1072,1073,1072,2
|
|
20241007,134800,36100579,1072,1073,1073,1072,171
|
|
20241007,134700,35917097,1072,1072,1072,1072,2
|
|
20241007,134600,35914953,1073,1073,1073,1073,0
|
|
20241007,134500,35914953,1073,1073,1073,1073,0
|
|
20241007,134400,35914953,1073,1073,1073,1073,0
|
|
20241007,134300,35914953,1073,1073,1073,1073,0
|
|
20241007,134200,35914953,1073,1073,1073,1073,0
|
|
20241007,134100,35914953,1073,1073,1073,1073,0
|
|
20241007,134000,35914953,1073,1073,1073,1073,0
|
|
20241007,133900,35914953,1073,1073,1073,1073,2
|
|
20241007,133800,35912807,1071,1071,1071,1071,0
|
|
20241007,133700,35912807,1071,1071,1071,1071,0
|
|
20241007,133600,35912807,1071,1071,1071,1071,2
|
|
20241007,133500,35910665,1071,1071,1071,1071,1
|
|
20241007,133400,35909594,1073,1073,1073,1073,0
|
|
20241007,133300,35909594,1073,1073,1073,1073,1
|
|
20241007,133200,35908521,1071,1071,1071,1071,1
|
|
20241007,133100,35907450,1073,1073,1073,1073,0
|
|
20241007,133000,35907450,1073,1073,1073,1073,0
|
|
20241007,132900,35907450,1073,1073,1073,1073,0
|
|
20241007,132800,35907450,1073,1073,1073,1073,0
|
|
20241007,132700,35907450,1073,1071,1073,1071,2
|
|
20241007,132600,35905306,1070,1070,1070,1070,0
|
|
20241007,132500,35905306,1070,1070,1070,1070,0
|
|
20241007,132400,35905306,1070,1070,1070,1070,1
|
|
20241007,132300,35904236,1073,1073,1073,1073,1
|
|
20241007,132200,35903163,1070,1070,1070,1070,2
|
|
20241007,132100,35901023,1073,1073,1073,1073,0
|
|
20241007,132000,35901023,1073,1073,1073,1073,0
|
|
20241007,131900,35901023,1073,1073,1073,1073,0
|
|
20241007,131800,35901023,1073,1073,1073,1073,250
|
|
20241007,131700,35632773,1073,1073,1073,1073,1
|
|
20241007,131600,35631700,1071,1071,1071,1071,1174
|
|
20241007,131500,34374346,1071,1071,1071,1071,1
|
|
20241007,131400,34373275,1070,1071,1071,1070,251
|
|
20241007,131300,34104455,1071,1071,1071,1071,300
|
|
20241007,131200,33783155,1070,1070,1070,1070,1
|
|
20241007,131100,33782085,1070,1070,1070,1070,1
|
|
20241007,131000,33781015,1071,1071,1071,1071,290
|
|
20241007,130900,33470425,1073,1073,1073,1073,0
|
|
20241007,130800,33470425,1073,1073,1073,1073,1
|
|
20241007,130700,33469352,1071,1071,1071,1071,1
|
|
20241007,130600,33468281,1072,1072,1072,1072,0
|
|
20241007,130500,33468281,1072,1072,1072,1072,0
|
|
20241007,130400,33468281,1072,1072,1072,1072,0
|
|
20241007,130300,33468281,1072,1072,1072,1072,0
|
|
20241007,130200,33468281,1072,1072,1072,1072,0
|
|
20241007,130100,33468281,1072,1072,1072,1072,1
|
|
20241007,130000,33467209,1072,1072,1072,1072,1
|
|
20241007,125900,33466137,1072,1072,1072,1072,0
|
|
20241007,125800,33466137,1072,1072,1072,1072,1
|
|
20241007,125700,33465065,1072,1072,1072,1072,0
|
|
20241007,125600,33465065,1072,1072,1072,1072,1
|
|
20241007,125500,33463993,1072,1072,1072,1072,0
|
|
20241007,125400,33463993,1072,1072,1072,1072,0
|
|
20241007,125300,33463993,1072,1072,1072,1072,0
|
|
20241007,125200,33463993,1072,1072,1072,1072,0
|
|
20241007,125100,33463993,1072,1072,1072,1072,1
|
|
20241007,125000,33462921,1073,1073,1073,1073,1
|
|
20241007,124900,33461848,1072,1072,1072,1072,0
|
|
20241007,124800,33461848,1072,1072,1072,1072,1
|
|
20241007,124700,33460776,1072,1072,1072,1072,1
|
|
20241007,124600,33459704,1072,1072,1072,1072,1
|
|
20241007,124500,33458632,1072,1072,1072,1072,0
|
|
20241007,124400,33458632,1072,1072,1072,1072,0
|
|
20241007,124300,33458632,1072,1072,1072,1072,0
|
|
20241007,124200,33458632,1072,1072,1072,1072,0
|
|
20241007,124100,33458632,1072,1072,1072,1072,0
|
|
20241007,124000,33458632,1072,1072,1072,1072,0
|
|
20241007,123900,33458632,1072,1072,1072,1072,1
|
|
20241007,123800,33457560,1073,1073,1073,1073,0
|
|
20241007,123700,33457560,1073,1073,1073,1073,1
|
|
20241007,123600,33456487,1072,1072,1072,1072,2
|
|
20241007,123500,33454343,1072,1072,1072,1072,1
|
|
20241007,123400,33453271,1073,1073,1073,1073,0
|
|
20241007,123300,33453271,1073,1073,1073,1073,0
|
|
20241007,123200,33453271,1073,1073,1073,1073,0
|
|
20241007,123100,33453271,1073,1073,1073,1073,0
|
|
20241007,123000,33453271,1073,1073,1073,1073,0
|
|
20241007,122900,33453271,1073,1073,1073,1073,0
|
|
20241007,122800,33453271,1073,1073,1073,1073,0
|
|
20241007,122700,33453271,1073,1073,1073,1073,1
|
|
20241007,122600,33452198,1072,1072,1072,1072,1
|
|
20241007,122500,33451126,1073,1073,1073,1073,1
|
|
20241007,122400,33450053,1071,1071,1071,1071,2
|
|
20241007,122300,33447911,1073,1073,1073,1073,1
|
|
20241007,122200,33446838,1071,1071,1071,1071,0
|
|
20241007,122100,33446838,1071,1071,1071,1071,1
|
|
20241007,122000,33445767,1073,1073,1073,1073,0
|
|
20241007,121900,33445767,1073,1073,1073,1073,0
|
|
20241007,121800,33445767,1073,1072,1073,1072,101
|
|
20241007,121700,33337494,1072,1072,1072,1072,0
|
|
20241007,121600,33337494,1072,1072,1072,1072,0
|
|
20241007,121500,33337494,1072,1072,1072,1072,0
|
|
20241007,121400,33337494,1072,1071,1072,1071,101
|
|
20241007,121300,33229223,1072,1072,1072,1072,100
|
|
20241007,121200,33122023,1071,1071,1071,1071,1
|
|
20241007,121100,33120952,1071,1071,1071,1071,2
|
|
20241007,121000,33118810,1072,1072,1072,1072,1500
|
|
20241007,120900,31510810,1072,1072,1072,1072,0
|
|
20241007,120800,31510810,1072,1072,1072,1072,0
|
|
20241007,120700,31510810,1072,1072,1072,1072,0
|
|
20241007,120600,31510810,1072,1072,1072,1072,0
|
|
20241007,120500,31510810,1072,1072,1072,1072,1
|
|
20241007,120400,31509738,1071,1071,1071,1071,1
|
|
20241007,120300,31508667,1071,1071,1071,1071,0
|
|
20241007,120200,31508667,1071,1071,1071,1071,0
|
|
20241007,120100,31508667,1071,1071,1071,1071,1
|
|
20241007,120000,31507596,1071,1071,1071,1071,1
|
|
20241007,115900,31506525,1072,1070,1072,1070,2
|
|
20241007,115800,31504383,1072,1072,1072,1072,0
|
|
20241007,115700,31504383,1072,1072,1072,1072,0
|
|
20241007,115600,31504383,1072,1072,1072,1072,0
|
|
20241007,115500,31504383,1072,1072,1072,1072,0
|
|
20241007,115400,31504383,1072,1072,1072,1072,0
|
|
20241007,115300,31504383,1072,1071,1072,1071,260
|
|
20241007,115200,31225673,1071,1071,1071,1071,0
|
|
20241007,115100,31225673,1071,1072,1072,1071,4
|
|
20241007,115000,31221386,1073,1073,1073,1073,0
|
|
20241007,114900,31221386,1073,1073,1073,1073,1
|
|
20241007,114800,31220313,1072,1072,1072,1072,2
|
|
20241007,114700,31218169,1072,1072,1072,1072,0
|
|
20241007,114600,31218169,1072,1073,1073,1072,11
|
|
20241007,114500,31206367,1073,1073,1073,1073,0
|
|
20241007,114400,31206367,1073,1073,1073,1073,250
|
|
20241007,114300,30938117,1073,1073,1073,1073,0
|
|
20241007,114200,30938117,1073,1073,1073,1073,0
|
|
20241007,114100,30938117,1073,1073,1073,1073,0
|
|
20241007,114000,30938117,1073,1073,1073,1073,100
|
|
20241007,113900,30830817,1072,1072,1072,1072,1
|
|
20241007,113800,30829745,1073,1073,1073,1073,1
|
|
20241007,113700,30828672,1072,1072,1072,1072,0
|
|
20241007,113600,30828672,1072,1072,1073,1072,7
|
|
20241007,113500,30821165,1072,1072,1072,1072,1
|
|
20241007,113400,30820093,1073,1073,1073,1073,0
|
|
20241007,113300,30820093,1073,1073,1073,1073,0
|
|
20241007,113200,30820093,1073,1073,1073,1073,0
|
|
20241007,113100,30820093,1073,1073,1073,1073,0
|
|
20241007,113000,30820093,1073,1073,1073,1073,1
|
|
20241007,112900,30819020,1072,1072,1072,1072,1
|
|
20241007,112800,30817948,1073,1073,1073,1073,0
|
|
20241007,112700,30817948,1073,1074,1075,1073,105
|
|
20241007,112600,30705271,1073,1073,1073,1073,1
|
|
20241007,112500,30704198,1073,1073,1073,1073,0
|
|
20241007,112400,30704198,1073,1073,1073,1073,2
|
|
20241007,112300,30702052,1075,1073,1075,1073,5
|
|
20241007,112200,30696683,1075,1075,1075,1075,0
|
|
20241007,112100,30696683,1075,1075,1075,1075,0
|
|
20241007,112000,30696683,1075,1075,1075,1075,0
|
|
20241007,111900,30696683,1075,1072,1075,1072,43
|
|
20241007,111800,30650574,1070,1070,1070,1070,0
|
|
20241007,111700,30650574,1070,1070,1070,1070,0
|
|
20241007,111600,30650574,1070,1070,1070,1070,1
|
|
20241007,111500,30649504,1070,1070,1070,1070,0
|
|
20241007,111400,30649504,1070,1070,1070,1070,0
|
|
20241007,111300,30649504,1070,1070,1070,1070,0
|
|
20241007,111200,30649504,1070,1071,1071,1070,2
|
|
20241007,111100,30647363,1070,1070,1070,1070,0
|
|
20241007,111000,30647363,1070,1070,1070,1070,1
|
|
20241007,110900,30646293,1070,1070,1070,1070,0
|
|
20241007,110800,30646293,1070,1070,1070,1070,0
|
|
20241007,110700,30646293,1070,1070,1070,1070,0
|
|
20241007,110600,30646293,1070,1070,1070,1070,0
|
|
20241007,110500,30646293,1070,1070,1070,1070,0
|
|
20241007,110400,30646293,1070,1070,1070,1070,1
|
|
20241007,110300,30645223,1070,1070,1070,1070,20
|
|
20241007,110200,30623823,1071,1071,1071,1071,0
|
|
20241007,110100,30623823,1071,1070,1071,1070,38
|
|
20241007,110000,30583127,1071,1071,1071,1071,1
|
|
20241007,105900,30582056,1074,1074,1074,1074,0
|
|
20241007,105800,30582056,1074,1074,1074,1074,0
|
|
20241007,105700,30582056,1074,1074,1074,1074,0
|
|
20241007,105600,30582056,1074,1072,1074,1072,366
|
|
20241007,105500,30189200,1072,1072,1072,1072,0
|
|
20241007,105400,30189200,1072,1072,1072,1072,0
|
|
20241007,105300,30189200,1072,1073,1073,1072,5
|
|
20241007,105200,30183836,1073,1073,1073,1073,0
|
|
20241007,105100,30183836,1073,1073,1073,1073,1
|
|
20241007,105000,30182763,1073,1073,1073,1073,1
|
|
20241007,104900,30181690,1073,1073,1073,1073,1
|
|
20241007,104800,30180617,1073,1073,1073,1073,2
|
|
20241007,104700,30178471,1075,1075,1075,1075,0
|
|
20241007,104600,30178471,1075,1075,1075,1075,0
|
|
20241007,104500,30178471,1075,1075,1075,1075,0
|
|
20241007,104400,30178471,1075,1073,1075,1073,4
|
|
20241007,104300,30174173,1075,1075,1075,1075,0
|
|
20241007,104200,30174173,1075,1075,1075,1075,0
|
|
20241007,104100,30174173,1075,1073,1075,1073,105
|
|
20241007,104000,30061498,1075,1075,1075,1075,0
|
|
20241007,103900,30061498,1075,1075,1075,1075,0
|
|
20241007,103800,30061498,1075,1073,1075,1073,6
|
|
20241007,103700,30055058,1074,1074,1074,1074,0
|
|
20241007,103600,30055058,1074,1074,1074,1074,0
|
|
20241007,103500,30055058,1074,1074,1074,1074,8
|
|
20241007,103400,30046466,1075,1075,1075,1075,0
|
|
20241007,103300,30046466,1075,1072,1075,1072,9
|
|
20241007,103200,30036811,1072,1074,1074,1072,17
|
|
20241007,103100,30018581,1075,1075,1075,1075,0
|
|
20241007,103000,30018581,1075,1075,1075,1075,0
|
|
20241007,102900,30018581,1075,1075,1075,1075,0
|
|
20241007,102800,30018581,1075,1075,1075,1075,0
|
|
20241007,102700,30018581,1075,1075,1075,1075,100
|
|
20241007,102600,29911081,1075,1075,1075,1075,0
|
|
20241007,102500,29911081,1075,1075,1075,1075,0
|
|
20241007,102400,29911081,1075,1075,1075,1075,0
|
|
20241007,102300,29911081,1075,1075,1075,1075,0
|
|
20241007,102200,29911081,1075,1075,1075,1075,0
|
|
20241007,102100,29911081,1075,1075,1075,1075,0
|
|
20241007,102000,29911081,1075,1075,1075,1075,101
|
|
20241007,101900,29802506,1075,1075,1075,1075,0
|
|
20241007,101800,29802506,1075,1075,1075,1075,0
|
|
20241007,101700,29802506,1075,1075,1075,1075,100
|
|
20241007,101600,29695006,1072,1075,1075,1072,49
|
|
20241007,101500,29642472,1072,1072,1072,1072,100
|
|
20241007,101400,29535272,1075,1075,1075,1075,0
|
|
20241007,101300,29535272,1075,1075,1075,1075,0
|
|
20241007,101200,29535272,1075,1075,1075,1075,200
|
|
20241007,101100,29320272,1075,1075,1075,1075,0
|
|
20241007,101000,29320272,1075,1075,1075,1075,0
|
|
20241007,100900,29320272,1075,1075,1075,1075,0
|
|
20241007,100800,29320272,1075,1075,1075,1075,0
|
|
20241007,100700,29320272,1075,1075,1075,1075,200
|
|
20241007,100600,29105272,1075,1075,1075,1075,0
|
|
20241007,100500,29105272,1075,1075,1075,1075,42
|
|
20241007,100400,29060122,1075,1075,1075,1075,0
|
|
20241007,100300,29060122,1075,1075,1075,1075,0
|
|
20241007,100200,29060122,1075,1075,1075,1075,78
|
|
20241007,100100,28976272,1075,1075,1075,1075,0
|
|
20241007,100000,28976272,1075,1075,1075,1075,0
|
|
20241007,095900,28976272,1075,1075,1075,1075,0
|
|
20241007,095800,28976272,1075,1075,1075,1075,0
|
|
20241007,095700,28976272,1075,1073,1075,1073,3003
|
|
20241007,095600,25751781,1073,1072,1073,1072,3
|
|
20241007,095500,25748564,1073,1072,1073,1072,100
|
|
20241007,095400,25641268,1072,1071,1072,1071,4
|
|
20241007,095300,25636983,1070,1070,1070,1070,0
|
|
20241007,095200,25636983,1070,1070,1070,1070,1320
|
|
20241007,095100,24224583,1070,1070,1070,1070,0
|
|
20241007,095000,24224583,1070,1070,1070,1070,2500
|
|
20241007,094900,21549583,1070,1070,1070,1070,0
|
|
20241007,094800,21549583,1070,1074,1074,1070,10112
|
|
20241007,094700,10715141,1074,1074,1074,1074,0
|
|
20241007,094600,10715141,1074,1075,1075,1074,800
|
|
20241007,094500,9855441,1075,1075,1075,1075,0
|
|
20241007,094400,9855441,1075,1075,1075,1075,7
|
|
20241007,094300,9847916,1076,1076,1076,1076,0
|
|
20241007,094200,9847916,1076,1076,1076,1076,92
|
|
20241007,094100,9748924,1077,1077,1077,1077,1
|
|
20241007,094000,9747847,1077,1077,1077,1077,2
|
|
20241007,093900,9745693,1077,1075,1078,1075,58
|
|
20241007,093800,9683336,1075,1075,1075,1075,3
|
|
20241007,093700,9680111,1075,1075,1075,1075,50
|
|
20241007,093600,9626361,1075,1075,1075,1075,1
|
|
20241007,093500,9625286,1075,1075,1075,1075,1802
|
|
20241007,093400,7688136,1075,1075,1075,1075,2000
|
|
20241007,093300,5538136,1075,1075,1075,1075,0
|
|
20241007,093200,5538136,1075,1075,1075,1075,0
|
|
20241007,093100,5538136,1075,1075,1075,1075,10
|
|
20241007,093000,5527386,1074,1074,1074,1074,0
|
|
20241007,092900,5527386,1074,1074,1074,1074,0
|
|
20241007,092800,5527386,1074,1074,1074,1074,1
|
|
20241007,092700,5526312,1074,1074,1074,1074,0
|
|
20241007,092600,5526312,1074,1074,1074,1074,0
|
|
20241007,092500,5526312,1074,1074,1074,1074,0
|
|
20241007,092400,5526312,1074,1075,1075,1074,12
|
|
20241007,092300,5513413,1075,1075,1075,1075,0
|
|
20241007,092200,5513413,1075,1075,1075,1075,0
|
|
20241007,092100,5513413,1075,1075,1075,1075,0
|
|
20241007,092000,5513413,1075,1075,1075,1075,169
|
|
20241007,091900,5331738,1075,1075,1075,1075,0
|
|
20241007,091800,5331738,1075,1075,1075,1075,0
|
|
20241007,091700,5331738,1075,1075,1075,1075,0
|
|
20241007,091600,5331738,1075,1075,1075,1075,0
|
|
20241007,091500,5331738,1075,1073,1075,1073,1041
|
|
20241007,091400,4213742,1073,1073,1073,1073,9
|
|
20241007,091300,4204085,1073,1073,1073,1073,0
|
|
20241007,091200,4204085,1073,1075,1075,1073,3329
|
|
20241007,091100,628648,1080,1080,1080,1080,0
|
|
20241007,091000,628648,1080,1080,1080,1080,0
|
|
20241007,090900,628648,1080,1080,1080,1080,0
|
|
20241007,090800,628648,1080,1080,1080,1080,0
|
|
20241007,090700,628648,1080,1080,1080,1080,0
|
|
20241007,090600,628648,1080,1080,1080,1080,0
|
|
20241007,090500,628648,1080,1080,1080,1080,560
|
|
20241007,090400,23848,1084,1084,1084,1084,0
|
|
20241007,090300,23848,1084,1084,1084,1084,0
|
|
20241007,090200,23848,1084,1084,1084,1084,0
|
|
20241007,090100,23848,1084,1084,1084,1084,0
|
|
20241007,090000,23848,1084,1084,1084,1084,22
|