628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,192500,42919171,1650,1650,1650,1650,2785
|
|
20241015,192400,42919171,1650,1650,1650,1650,0
|
|
20241015,192300,42919171,1650,1650,1650,1650,0
|
|
20241015,192200,42919171,1650,1650,1650,1650,0
|
|
20241015,192100,42919171,1650,1650,1650,1650,0
|
|
20241015,192000,42919171,1650,1650,1650,1650,0
|
|
20241015,191900,42919171,1650,1650,1650,1650,0
|
|
20241015,191800,42919171,1650,1650,1650,1650,0
|
|
20241015,191700,42919171,1650,1650,1650,1650,0
|
|
20241015,191600,42919171,1650,1650,1650,1650,0
|
|
20241015,191500,42919171,1650,1650,1650,1650,0
|
|
20241015,191400,42919171,1650,1650,1650,1650,0
|
|
20241015,191300,42919171,1650,1650,1650,1650,0
|
|
20241015,191200,42919171,1650,1650,1650,1650,0
|
|
20241015,191100,42919171,1650,1650,1650,1650,0
|
|
20241015,191000,42919171,1650,1650,1650,1650,0
|
|
20241015,190900,42919171,1650,1650,1650,1650,0
|
|
20241015,190800,42919171,1650,1650,1650,1650,0
|
|
20241015,190700,42919171,1650,1650,1650,1650,0
|
|
20241015,190600,42919171,1650,1650,1650,1650,0
|
|
20241015,190500,42919171,1650,1650,1650,1650,0
|
|
20241015,190400,42919171,1650,1650,1650,1650,0
|
|
20241015,190300,42919171,1650,1650,1650,1650,0
|
|
20241015,190200,42919171,1650,1650,1650,1650,0
|
|
20241015,190100,42919171,1650,1650,1650,1650,0
|
|
20241015,190000,42919171,1650,1650,1650,1650,0
|
|
20241015,185900,42919171,1650,1650,1650,1650,0
|
|
20241015,185800,42919171,1650,1650,1650,1650,0
|
|
20241015,185700,42919171,1650,1650,1650,1650,0
|
|
20241015,185600,42919171,1650,1650,1650,1650,0
|
|
20241015,185500,42919171,1650,1650,1650,1650,2785
|
|
20241015,185400,42919171,1650,1650,1650,1650,0
|
|
20241015,185300,42919171,1650,1650,1650,1650,0
|
|
20241015,185200,42919171,1650,1650,1650,1650,0
|
|
20241015,185100,42919171,1650,1650,1650,1650,0
|
|
20241015,185000,42919171,1650,1650,1650,1650,0
|
|
20241015,184900,42919171,1650,1650,1650,1650,0
|
|
20241015,184800,42919171,1650,1650,1650,1650,0
|
|
20241015,184700,42919171,1650,1650,1650,1650,0
|
|
20241015,184600,42919171,1650,1650,1650,1650,0
|
|
20241015,184500,42919171,1650,1650,1650,1650,0
|
|
20241015,184400,42919171,1650,1650,1650,1650,0
|
|
20241015,184300,42919171,1650,1650,1650,1650,0
|
|
20241015,184200,42919171,1650,1650,1650,1650,0
|
|
20241015,184100,42919171,1650,1650,1650,1650,0
|
|
20241015,184000,42919171,1650,1650,1650,1650,0
|
|
20241015,183900,42919171,1650,1650,1650,1650,0
|
|
20241015,183800,42919171,1650,1650,1650,1650,0
|
|
20241015,183700,42919171,1650,1650,1650,1650,0
|
|
20241015,183600,42919171,1650,1650,1650,1650,0
|
|
20241015,183500,42919171,1650,1650,1650,1650,0
|
|
20241015,183400,42919171,1650,1650,1650,1650,0
|
|
20241015,183300,42919171,1650,1650,1650,1650,0
|
|
20241015,183200,42919171,1650,1650,1650,1650,0
|
|
20241015,183100,42919171,1650,1650,1650,1650,0
|
|
20241015,183000,42919171,1650,1650,1650,1650,0
|
|
20241015,182900,42919171,1650,1650,1650,1650,0
|
|
20241015,182800,42919171,1650,1650,1650,1650,0
|
|
20241015,182700,42919171,1650,1650,1650,1650,0
|
|
20241015,182600,42919171,1650,1650,1650,1650,0
|
|
20241015,182500,42919171,1650,1650,1650,1650,2785
|
|
20241015,182400,42919171,1650,1650,1650,1650,0
|
|
20241015,182300,42919171,1650,1650,1650,1650,0
|
|
20241015,182200,42919171,1650,1650,1650,1650,0
|
|
20241015,182100,42919171,1650,1650,1650,1650,0
|
|
20241015,182000,42919171,1650,1650,1650,1650,0
|
|
20241015,181900,42919171,1650,1650,1650,1650,0
|
|
20241015,181800,42919171,1650,1650,1650,1650,0
|
|
20241015,181700,42919171,1650,1650,1650,1650,0
|
|
20241015,181600,42919171,1650,1650,1650,1650,0
|
|
20241015,181500,42919171,1650,1650,1650,1650,0
|
|
20241015,181400,42919171,1650,1650,1650,1650,0
|
|
20241015,181300,42919171,1650,1650,1650,1650,0
|
|
20241015,181200,42919171,1650,1650,1650,1650,0
|
|
20241015,181100,42919171,1650,1650,1650,1650,0
|
|
20241015,181000,42919171,1650,1650,1650,1650,0
|
|
20241015,180900,42919171,1650,1650,1650,1650,0
|
|
20241015,180800,42919171,1650,1650,1650,1650,0
|
|
20241015,180700,42919171,1650,1650,1650,1650,0
|
|
20241015,180600,42919171,1650,1650,1650,1650,0
|
|
20241015,180500,42919171,1650,1650,1650,1650,0
|
|
20241015,180400,42919171,1650,1650,1650,1650,0
|
|
20241015,180300,42919171,1650,1650,1650,1650,0
|
|
20241015,180200,42919171,1650,1650,1650,1650,0
|
|
20241015,180100,42919171,1650,1650,1650,1650,0
|
|
20241015,180000,42919171,1650,1650,1650,1650,0
|
|
20241015,175900,42919171,1650,1650,1650,1650,0
|
|
20241015,175800,42919171,1650,1650,1650,1650,0
|
|
20241015,175700,42919171,1650,1650,1650,1650,0
|
|
20241015,175600,42919171,1650,1650,1650,1650,0
|
|
20241015,175500,42919171,1650,1650,1650,1650,2785
|
|
20241015,175400,42919171,1650,1650,1650,1650,0
|
|
20241015,175300,42919171,1650,1650,1650,1650,0
|
|
20241015,175200,42919171,1650,1650,1650,1650,0
|
|
20241015,175100,42919171,1650,1650,1650,1650,0
|
|
20241015,175000,42919171,1650,1650,1650,1650,0
|
|
20241015,174900,42919171,1650,1650,1650,1650,0
|
|
20241015,174800,42919171,1650,1650,1650,1650,0
|
|
20241015,174700,42919171,1650,1650,1650,1650,0
|
|
20241015,174600,42919171,1650,1650,1650,1650,0
|
|
20241015,174500,42919171,1650,1650,1650,1650,0
|
|
20241015,174400,42919171,1650,1650,1650,1650,0
|
|
20241015,174300,42919171,1650,1650,1650,1650,0
|
|
20241015,174200,42919171,1650,1650,1650,1650,0
|
|
20241015,174100,42919171,1650,1650,1650,1650,0
|
|
20241015,174000,42919171,1650,1650,1650,1650,0
|
|
20241015,173900,42919171,1650,1650,1650,1650,0
|
|
20241015,173800,42919171,1650,1650,1650,1650,0
|
|
20241015,173700,42919171,1650,1650,1650,1650,0
|
|
20241015,173600,42919171,1650,1650,1650,1650,0
|
|
20241015,173500,42919171,1650,1650,1650,1650,0
|
|
20241015,173400,42919171,1650,1650,1650,1650,0
|
|
20241015,173300,42919171,1650,1650,1650,1650,0
|
|
20241015,173200,42919171,1650,1650,1650,1650,0
|
|
20241015,173100,42919171,1650,1650,1650,1650,0
|
|
20241015,173000,42919171,1650,1650,1650,1650,0
|
|
20241015,172900,42919171,1650,1650,1650,1650,0
|
|
20241015,172800,42919171,1650,1650,1650,1650,0
|
|
20241015,172700,42919171,1650,1650,1650,1650,0
|
|
20241015,172600,42919171,1650,1650,1650,1650,0
|
|
20241015,172500,42919171,1650,1650,1650,1650,2785
|
|
20241015,172400,42919171,1650,1650,1650,1650,0
|
|
20241015,172300,42919171,1650,1650,1650,1650,0
|
|
20241015,172200,42919171,1650,1650,1650,1650,0
|
|
20241015,172100,42919171,1650,1650,1650,1650,0
|
|
20241015,172000,42919171,1650,1650,1650,1650,0
|
|
20241015,171900,42919171,1650,1650,1650,1650,0
|
|
20241015,171800,42919171,1650,1650,1650,1650,0
|
|
20241015,171700,42919171,1650,1650,1650,1650,0
|
|
20241015,171600,42919171,1650,1650,1650,1650,0
|
|
20241015,171500,42919171,1650,1650,1650,1650,0
|
|
20241015,171400,42919171,1650,1650,1650,1650,0
|
|
20241015,171300,42919171,1650,1650,1650,1650,0
|
|
20241015,171200,42919171,1650,1650,1650,1650,0
|
|
20241015,171100,42919171,1650,1650,1650,1650,0
|
|
20241015,171000,42919171,1650,1650,1650,1650,0
|
|
20241015,170900,42919171,1650,1650,1650,1650,0
|
|
20241015,170800,42919171,1650,1650,1650,1650,0
|
|
20241015,170700,42919171,1650,1650,1650,1650,0
|
|
20241015,170600,42919171,1650,1650,1650,1650,0
|
|
20241015,170500,42919171,1650,1650,1650,1650,0
|
|
20241015,170400,42919171,1650,1650,1650,1650,0
|
|
20241015,170300,42919171,1650,1650,1650,1650,0
|
|
20241015,170200,42919171,1650,1650,1650,1650,0
|
|
20241015,170100,42919171,1650,1650,1650,1650,0
|
|
20241015,170000,42919171,1650,1650,1650,1650,0
|
|
20241015,165900,42919171,1650,1650,1650,1650,0
|
|
20241015,165800,42919171,1650,1650,1650,1650,0
|
|
20241015,165700,42919171,1650,1650,1650,1650,0
|
|
20241015,165600,42919171,1650,1650,1650,1650,0
|
|
20241015,165500,42919171,1650,1650,1650,1650,2785
|
|
20241015,165400,42919171,1650,1650,1650,1650,0
|
|
20241015,165300,42919171,1650,1650,1650,1650,0
|
|
20241015,165200,42919171,1650,1650,1650,1650,0
|
|
20241015,165100,42919171,1650,1650,1650,1650,0
|
|
20241015,165000,42919171,1650,1650,1650,1650,0
|
|
20241015,164900,42919171,1650,1650,1650,1650,0
|
|
20241015,164800,42919171,1650,1650,1650,1650,0
|
|
20241015,164700,42919171,1650,1650,1650,1650,0
|
|
20241015,164600,42919171,1650,1650,1650,1650,0
|
|
20241015,164500,42919171,1650,1650,1650,1650,0
|
|
20241015,164400,42919171,1650,1650,1650,1650,0
|
|
20241015,164300,42919171,1650,1650,1650,1650,0
|
|
20241015,164200,42919171,1650,1650,1650,1650,0
|
|
20241015,164100,42919171,1650,1650,1650,1650,0
|
|
20241015,164000,42919171,1650,1650,1650,1650,0
|
|
20241015,163900,42919171,1650,1650,1650,1650,0
|
|
20241015,163800,42919171,1650,1650,1650,1650,0
|
|
20241015,163700,42919171,1650,1650,1650,1650,0
|
|
20241015,163600,42919171,1650,1650,1650,1650,0
|
|
20241015,163500,42919171,1650,1650,1650,1650,0
|
|
20241015,163400,42919171,1650,1650,1650,1650,0
|
|
20241015,163300,42919171,1650,1650,1650,1650,0
|
|
20241015,163200,42919171,1650,1650,1650,1650,0
|
|
20241015,163100,42919171,1650,1650,1650,1650,0
|
|
20241015,163000,42919171,1650,1650,1650,1650,0
|
|
20241015,162900,42919171,1650,1650,1650,1650,0
|
|
20241015,162800,42919171,1650,1650,1650,1650,0
|
|
20241015,162700,42919171,1650,1650,1650,1650,0
|
|
20241015,162600,42919171,1650,1650,1650,1650,0
|
|
20241015,162500,42919171,1650,1650,1650,1650,2785
|
|
20241015,162400,42919171,1650,1650,1650,1650,0
|
|
20241015,162300,42919171,1650,1650,1650,1650,0
|
|
20241015,162200,42919171,1650,1650,1650,1650,0
|
|
20241015,162100,42919171,1650,1650,1650,1650,0
|
|
20241015,162000,42919171,1650,1650,1650,1650,0
|
|
20241015,161900,42919171,1650,1650,1650,1650,0
|
|
20241015,161800,42919171,1650,1650,1650,1650,0
|
|
20241015,161700,42919171,1650,1650,1650,1650,0
|
|
20241015,161600,42919171,1650,1650,1650,1650,0
|
|
20241015,161500,42919171,1650,1650,1650,1650,0
|
|
20241015,161400,42919171,1650,1650,1650,1650,0
|
|
20241015,161300,42919171,1650,1650,1650,1650,0
|
|
20241015,161200,42919171,1650,1650,1650,1650,0
|
|
20241015,161100,42919171,1650,1650,1650,1650,0
|
|
20241015,161000,42919171,1650,1650,1650,1650,0
|
|
20241015,160900,42919171,1650,1650,1650,1650,0
|
|
20241015,160800,42919171,1650,1650,1650,1650,0
|
|
20241015,160700,42919171,1650,1650,1650,1650,0
|
|
20241015,160600,42919171,1650,1650,1650,1650,0
|
|
20241015,160500,42919171,1650,1650,1650,1650,0
|
|
20241015,160400,42919171,1650,1650,1650,1650,0
|
|
20241015,160300,42919171,1650,1650,1650,1650,0
|
|
20241015,160200,42919171,1650,1650,1650,1650,0
|
|
20241015,160100,42919171,1650,1650,1650,1650,0
|
|
20241015,160000,42919171,1650,1650,1650,1650,0
|
|
20241015,155900,42919171,1650,1650,1650,1650,0
|
|
20241015,155800,42919171,1650,1650,1650,1650,0
|
|
20241015,155700,42919171,1650,1650,1650,1650,0
|
|
20241015,155600,42919171,1650,1650,1650,1650,0
|
|
20241015,155500,42919171,1650,1650,1650,1650,2785
|
|
20241015,155400,42919171,1650,1650,1650,1650,0
|
|
20241015,155300,42919171,1650,1650,1650,1650,0
|
|
20241015,155200,42919171,1650,1650,1650,1650,0
|
|
20241015,155100,42919171,1650,1650,1650,1650,0
|
|
20241015,155000,42919171,1650,1650,1650,1650,0
|
|
20241015,154900,42919171,1650,1650,1650,1650,0
|
|
20241015,154800,42919171,1650,1650,1650,1650,0
|
|
20241015,154700,42919171,1650,1650,1650,1650,0
|
|
20241015,154600,42919171,1650,1650,1650,1650,0
|
|
20241015,154500,42919171,1650,1650,1650,1650,0
|
|
20241015,154400,42919171,1650,1650,1650,1650,0
|
|
20241015,154300,42919171,1650,1650,1650,1650,0
|
|
20241015,154200,42919171,1650,1650,1650,1650,0
|
|
20241015,154100,42919171,1650,1650,1650,1650,0
|
|
20241015,154000,42919171,1650,1650,1650,1650,0
|
|
20241015,153900,42919171,1650,1650,1650,1650,0
|
|
20241015,153800,42919171,1650,1650,1650,1650,0
|
|
20241015,153700,42919171,1650,1650,1650,1650,0
|
|
20241015,153600,42919171,1650,1650,1650,1650,0
|
|
20241015,153500,42919171,1650,1650,1650,1650,0
|
|
20241015,153400,42919171,1650,1650,1650,1650,0
|
|
20241015,153300,42919171,1650,1650,1650,1650,0
|
|
20241015,153200,42919171,1650,1650,1650,1650,0
|
|
20241015,153100,42919171,1650,1650,1650,1650,0
|
|
20241015,153000,42919171,1650,1650,1650,1650,2785
|
|
20241015,152900,38323921,1665,1665,1665,1665,0
|
|
20241015,152800,38323921,1665,1665,1665,1665,0
|
|
20241015,152700,38323921,1665,1665,1665,1665,0
|
|
20241015,152600,38323921,1665,1665,1665,1665,0
|
|
20241015,152500,38323921,1665,1665,1665,1665,0
|
|
20241015,152400,38323921,1665,1665,1665,1665,0
|
|
20241015,152300,38323921,1665,1665,1665,1665,0
|
|
20241015,152200,38323921,1665,1665,1665,1665,0
|
|
20241015,152100,38323921,1665,1665,1665,1665,0
|
|
20241015,152000,38323921,1665,1665,1665,1665,0
|
|
20241015,151900,38323921,1665,1665,1665,1665,0
|
|
20241015,151800,38323921,1665,1665,1665,1665,261
|
|
20241015,151700,37889356,1665,1665,1665,1665,0
|
|
20241015,151600,37889356,1665,1665,1665,1665,0
|
|
20241015,151500,37889356,1665,1664,1665,1664,70
|
|
20241015,151400,37772874,1666,1666,1666,1666,0
|
|
20241015,151300,37772874,1666,1666,1666,1666,0
|
|
20241015,151200,37772874,1666,1666,1666,1666,0
|
|
20241015,151100,37772874,1666,1666,1666,1666,0
|
|
20241015,151000,37772874,1666,1666,1666,1666,0
|
|
20241015,150900,37772874,1666,1666,1666,1666,0
|
|
20241015,150800,37772874,1666,1666,1666,1666,0
|
|
20241015,150700,37772874,1666,1666,1666,1666,0
|
|
20241015,150600,37772874,1666,1666,1666,1666,0
|
|
20241015,150500,37772874,1666,1666,1666,1666,0
|
|
20241015,150400,37772874,1666,1666,1666,1666,0
|
|
20241015,150300,37772874,1666,1666,1666,1666,0
|
|
20241015,150200,37772874,1666,1666,1666,1666,0
|
|
20241015,150100,37772874,1666,1666,1666,1666,0
|
|
20241015,150000,37772874,1666,1666,1666,1666,0
|
|
20241015,145900,37772874,1666,1666,1666,1666,0
|
|
20241015,145800,37772874,1666,1666,1666,1666,0
|
|
20241015,145700,37772874,1666,1666,1666,1666,0
|
|
20241015,145600,37772874,1666,1666,1666,1666,0
|
|
20241015,145500,37772874,1666,1666,1666,1666,0
|
|
20241015,145400,37772874,1666,1666,1666,1666,0
|
|
20241015,145300,37772874,1666,1666,1666,1666,0
|
|
20241015,145200,37772874,1666,1666,1666,1666,0
|
|
20241015,145100,37772874,1666,1666,1666,1666,0
|
|
20241015,145000,37772874,1666,1666,1666,1666,1
|
|
20241015,144900,37771208,1638,1649,1649,1638,600
|
|
20241015,144800,36787627,1666,1666,1666,1666,1
|
|
20241015,144700,36785961,1650,1650,1650,1650,301
|
|
20241015,144600,36289311,1651,1651,1651,1651,0
|
|
20241015,144500,36289311,1651,1651,1651,1651,0
|
|
20241015,144400,36289311,1651,1653,1653,1651,577
|
|
20241015,144300,35336681,1654,1657,1657,1654,600
|
|
20241015,144200,34344218,1658,1658,1658,1658,0
|
|
20241015,144100,34344218,1658,1658,1658,1658,0
|
|
20241015,144000,34344218,1658,1658,1658,1658,0
|
|
20241015,143900,34344218,1658,1658,1658,1658,0
|
|
20241015,143800,34344218,1658,1658,1658,1658,0
|
|
20241015,143700,34344218,1658,1658,1658,1658,0
|
|
20241015,143600,34344218,1658,1658,1658,1658,0
|
|
20241015,143500,34344218,1658,1658,1658,1658,0
|
|
20241015,143400,34344218,1658,1658,1658,1658,0
|
|
20241015,143300,34344218,1658,1658,1658,1658,0
|
|
20241015,143200,34344218,1658,1658,1658,1658,0
|
|
20241015,143100,34344218,1658,1658,1658,1658,0
|
|
20241015,143000,34344218,1658,1658,1658,1658,0
|
|
20241015,142900,34344218,1658,1658,1658,1658,0
|
|
20241015,142800,34344218,1658,1658,1658,1658,0
|
|
20241015,142700,34344218,1658,1658,1658,1658,0
|
|
20241015,142600,34344218,1658,1658,1658,1658,0
|
|
20241015,142500,34344218,1658,1658,1658,1658,0
|
|
20241015,142400,34344218,1658,1658,1658,1658,0
|
|
20241015,142300,34344218,1658,1658,1658,1658,0
|
|
20241015,142200,34344218,1658,1658,1658,1658,81
|
|
20241015,142100,34209920,1675,1675,1675,1675,2
|
|
20241015,142000,34206570,1658,1658,1658,1658,0
|
|
20241015,141900,34206570,1658,1657,1658,1657,8
|
|
20241015,141800,34193311,1657,1660,1660,1657,5
|
|
20241015,141700,34185017,1676,1676,1676,1676,1
|
|
20241015,141600,34183341,1661,1661,1661,1661,0
|
|
20241015,141500,34183341,1661,1661,1661,1661,0
|
|
20241015,141400,34183341,1661,1661,1661,1661,0
|
|
20241015,141300,34183341,1661,1661,1661,1661,0
|
|
20241015,141200,34183341,1661,1661,1661,1661,606
|
|
20241015,141100,33176775,1661,1661,1661,1661,0
|
|
20241015,141000,33176775,1661,1661,1661,1661,0
|
|
20241015,140900,33176775,1661,1661,1661,1661,0
|
|
20241015,140800,33176775,1661,1661,1661,1661,0
|
|
20241015,140700,33176775,1661,1661,1661,1661,0
|
|
20241015,140600,33176775,1661,1661,1661,1661,0
|
|
20241015,140500,33176775,1661,1661,1661,1661,0
|
|
20241015,140400,33176775,1661,1661,1661,1661,0
|
|
20241015,140300,33176775,1661,1661,1661,1661,0
|
|
20241015,140200,33176775,1661,1661,1661,1661,0
|
|
20241015,140100,33176775,1661,1661,1661,1661,0
|
|
20241015,140000,33176775,1661,1661,1661,1661,0
|
|
20241015,135900,33176775,1661,1661,1661,1661,0
|
|
20241015,135800,33176775,1661,1661,1661,1661,0
|
|
20241015,135700,33176775,1661,1661,1661,1661,0
|
|
20241015,135600,33176775,1661,1661,1661,1661,0
|
|
20241015,135500,33176775,1661,1661,1661,1661,0
|
|
20241015,135400,33176775,1661,1661,1661,1661,0
|
|
20241015,135300,33176775,1661,1661,1661,1661,0
|
|
20241015,135200,33176775,1661,1661,1661,1661,0
|
|
20241015,135100,33176775,1661,1661,1661,1661,0
|
|
20241015,135000,33176775,1661,1661,1661,1661,0
|
|
20241015,134900,33176775,1661,1661,1661,1661,0
|
|
20241015,134800,33176775,1661,1661,1661,1661,0
|
|
20241015,134700,33176775,1661,1661,1661,1661,333
|
|
20241015,134600,32623662,1661,1661,1661,1661,0
|
|
20241015,134500,32623662,1661,1661,1661,1661,0
|
|
20241015,134400,32623662,1661,1661,1661,1661,0
|
|
20241015,134300,32623662,1661,1661,1661,1661,0
|
|
20241015,134200,32623662,1661,1661,1661,1661,0
|
|
20241015,134100,32623662,1661,1661,1661,1661,0
|
|
20241015,134000,32623662,1661,1661,1661,1661,0
|
|
20241015,133900,32623662,1661,1661,1661,1661,0
|
|
20241015,133800,32623662,1661,1671,1671,1661,3
|
|
20241015,133700,32618664,1674,1674,1674,1674,0
|
|
20241015,133600,32618664,1674,1674,1674,1674,1
|
|
20241015,133500,32616990,1676,1676,1676,1676,0
|
|
20241015,133400,32616990,1676,1676,1676,1676,1
|
|
20241015,133300,32615314,1675,1675,1675,1675,0
|
|
20241015,133200,32615314,1675,1675,1675,1675,0
|
|
20241015,133100,32615314,1675,1675,1675,1675,0
|
|
20241015,133000,32615314,1675,1675,1675,1675,0
|
|
20241015,132900,32615314,1675,1675,1675,1675,0
|
|
20241015,132800,32615314,1675,1675,1675,1675,0
|
|
20241015,132700,32615314,1675,1675,1675,1675,1
|
|
20241015,132600,32613639,1661,1661,1661,1661,0
|
|
20241015,132500,32613639,1661,1661,1661,1661,0
|
|
20241015,132400,32613639,1661,1661,1661,1661,1
|
|
20241015,132300,32611978,1675,1675,1675,1675,0
|
|
20241015,132200,32611978,1675,1675,1675,1675,0
|
|
20241015,132100,32611978,1675,1675,1675,1675,50
|
|
20241015,132000,32528228,1662,1662,1662,1662,0
|
|
20241015,131900,32528228,1662,1662,1662,1662,0
|
|
20241015,131800,32528228,1662,1662,1662,1662,0
|
|
20241015,131700,32528228,1662,1662,1662,1662,0
|
|
20241015,131600,32528228,1662,1662,1662,1662,0
|
|
20241015,131500,32528228,1662,1662,1662,1662,0
|
|
20241015,131400,32528228,1662,1662,1662,1662,0
|
|
20241015,131300,32528228,1662,1662,1662,1662,0
|
|
20241015,131200,32528228,1662,1664,1676,1661,1805
|
|
20241015,131100,29513028,1661,1661,1661,1661,0
|
|
20241015,131000,29513028,1661,1661,1661,1661,0
|
|
20241015,130900,29513028,1661,1661,1661,1661,0
|
|
20241015,130800,29513028,1661,1663,1663,1661,3
|
|
20241015,130700,29508042,1664,1664,1664,1664,0
|
|
20241015,130600,29508042,1664,1664,1664,1664,0
|
|
20241015,130500,29508042,1664,1664,1664,1664,1
|
|
20241015,130400,29506378,1663,1663,1663,1663,1
|
|
20241015,130300,29504715,1663,1663,1663,1663,0
|
|
20241015,130200,29504715,1663,1663,1663,1663,0
|
|
20241015,130100,29504715,1663,1663,1663,1663,0
|
|
20241015,130000,29504715,1663,1663,1663,1663,0
|
|
20241015,125900,29504715,1663,1663,1663,1663,0
|
|
20241015,125800,29504715,1663,1663,1663,1663,0
|
|
20241015,125700,29504715,1663,1641,1663,1641,2
|
|
20241015,125600,29501411,1664,1664,1664,1664,0
|
|
20241015,125500,29501411,1664,1664,1664,1664,0
|
|
20241015,125400,29501411,1664,1664,1664,1664,0
|
|
20241015,125300,29501411,1664,1664,1664,1664,0
|
|
20241015,125200,29501411,1664,1664,1664,1664,0
|
|
20241015,125100,29501411,1664,1664,1664,1664,0
|
|
20241015,125000,29501411,1664,1664,1664,1664,0
|
|
20241015,124900,29501411,1664,1664,1664,1664,0
|
|
20241015,124800,29501411,1664,1664,1664,1664,0
|
|
20241015,124700,29501411,1664,1664,1664,1664,0
|
|
20241015,124600,29501411,1664,1664,1664,1664,0
|
|
20241015,124500,29501411,1664,1664,1664,1664,0
|
|
20241015,124400,29501411,1664,1664,1664,1664,0
|
|
20241015,124300,29501411,1664,1664,1664,1664,0
|
|
20241015,124200,29501411,1664,1664,1664,1664,0
|
|
20241015,124100,29501411,1664,1664,1664,1664,0
|
|
20241015,124000,29501411,1664,1664,1664,1664,0
|
|
20241015,123900,29501411,1664,1664,1664,1664,0
|
|
20241015,123800,29501411,1664,1664,1664,1664,0
|
|
20241015,123700,29501411,1664,1664,1664,1664,0
|
|
20241015,123600,29501411,1664,1664,1664,1664,0
|
|
20241015,123500,29501411,1664,1664,1664,1664,0
|
|
20241015,123400,29501411,1664,1664,1664,1664,0
|
|
20241015,123300,29501411,1664,1664,1664,1664,0
|
|
20241015,123200,29501411,1664,1664,1664,1664,0
|
|
20241015,123100,29501411,1664,1664,1664,1664,0
|
|
20241015,123000,29501411,1664,1664,1664,1664,0
|
|
20241015,122900,29501411,1664,1664,1664,1664,0
|
|
20241015,122800,29501411,1664,1664,1664,1664,0
|
|
20241015,122700,29501411,1664,1664,1664,1664,0
|
|
20241015,122600,29501411,1664,1664,1664,1664,0
|
|
20241015,122500,29501411,1664,1664,1664,1664,1
|
|
20241015,122400,29499747,1663,1663,1663,1663,0
|
|
20241015,122300,29499747,1663,1663,1663,1663,0
|
|
20241015,122200,29499747,1663,1663,1663,1663,0
|
|
20241015,122100,29499747,1663,1663,1663,1663,0
|
|
20241015,122000,29499747,1663,1663,1663,1663,0
|
|
20241015,121900,29499747,1663,1663,1663,1663,0
|
|
20241015,121800,29499747,1663,1663,1663,1663,0
|
|
20241015,121700,29499747,1663,1663,1663,1663,0
|
|
20241015,121600,29499747,1663,1663,1663,1663,0
|
|
20241015,121500,29499747,1663,1663,1663,1663,0
|
|
20241015,121400,29499747,1663,1663,1663,1663,0
|
|
20241015,121300,29499747,1663,1663,1663,1663,0
|
|
20241015,121200,29499747,1663,1663,1663,1663,0
|
|
20241015,121100,29499747,1663,1655,1663,1655,462
|
|
20241015,121000,28731823,1660,1660,1660,1660,0
|
|
20241015,120900,28731823,1660,1660,1660,1660,0
|
|
20241015,120800,28731823,1660,1660,1660,1660,0
|
|
20241015,120700,28731823,1660,1660,1660,1660,0
|
|
20241015,120600,28731823,1660,1660,1660,1660,0
|
|
20241015,120500,28731823,1660,1660,1660,1660,0
|
|
20241015,120400,28731823,1660,1660,1660,1660,0
|
|
20241015,120300,28731823,1660,1660,1660,1660,0
|
|
20241015,120200,28731823,1660,1660,1660,1660,0
|
|
20241015,120100,28731823,1660,1660,1660,1660,0
|
|
20241015,120000,28731823,1660,1660,1660,1660,0
|
|
20241015,115900,28731823,1660,1660,1660,1660,0
|
|
20241015,115800,28731823,1660,1660,1660,1660,0
|
|
20241015,115700,28731823,1660,1660,1660,1660,0
|
|
20241015,115600,28731823,1660,1660,1660,1660,0
|
|
20241015,115500,28731823,1660,1660,1660,1660,0
|
|
20241015,115400,28731823,1660,1660,1660,1660,0
|
|
20241015,115300,28731823,1660,1660,1660,1660,0
|
|
20241015,115200,28731823,1660,1660,1660,1660,0
|
|
20241015,115100,28731823,1660,1660,1660,1660,0
|
|
20241015,115000,28731823,1660,1660,1660,1660,0
|
|
20241015,114900,28731823,1660,1660,1660,1660,0
|
|
20241015,114800,28731823,1660,1660,1660,1660,0
|
|
20241015,114700,28731823,1660,1660,1660,1660,0
|
|
20241015,114600,28731823,1660,1660,1660,1660,0
|
|
20241015,114500,28731823,1660,1660,1660,1660,0
|
|
20241015,114400,28731823,1660,1660,1660,1660,0
|
|
20241015,114300,28731823,1660,1660,1660,1660,0
|
|
20241015,114200,28731823,1660,1660,1660,1660,0
|
|
20241015,114100,28731823,1660,1660,1660,1660,0
|
|
20241015,114000,28731823,1660,1660,1660,1660,0
|
|
20241015,113900,28731823,1660,1660,1660,1660,0
|
|
20241015,113800,28731823,1660,1660,1660,1660,1
|
|
20241015,113700,28730163,1636,1636,1636,1636,1891
|
|
20241015,113600,25636487,1647,1647,1647,1647,0
|
|
20241015,113500,25636487,1647,1647,1647,1647,0
|
|
20241015,113400,25636487,1647,1647,1647,1647,0
|
|
20241015,113300,25636487,1647,1647,1647,1647,0
|
|
20241015,113200,25636487,1647,1646,1647,1633,269
|
|
20241015,113100,25195706,1646,1646,1646,1646,0
|
|
20241015,113000,25195706,1646,1646,1646,1646,0
|
|
20241015,112900,25195706,1646,1646,1646,1646,0
|
|
20241015,112800,25195706,1646,1646,1646,1646,0
|
|
20241015,112700,25195706,1646,1646,1646,1646,0
|
|
20241015,112600,25195706,1646,1646,1646,1646,0
|
|
20241015,112500,25195706,1646,1646,1646,1646,0
|
|
20241015,112400,25195706,1646,1646,1646,1646,0
|
|
20241015,112300,25195706,1646,1646,1646,1646,0
|
|
20241015,112200,25195706,1646,1646,1646,1646,0
|
|
20241015,112100,25195706,1646,1646,1646,1646,0
|
|
20241015,112000,25195706,1646,1646,1646,1646,0
|
|
20241015,111900,25195706,1646,1656,1658,1646,2261
|
|
20241015,111800,21470837,1658,1658,1658,1658,0
|
|
20241015,111700,21470837,1658,1658,1658,1658,0
|
|
20241015,111600,21470837,1658,1658,1658,1658,0
|
|
20241015,111500,21470837,1658,1658,1658,1658,0
|
|
20241015,111400,21470837,1658,1658,1658,1658,0
|
|
20241015,111300,21470837,1658,1658,1658,1658,0
|
|
20241015,111200,21470837,1658,1658,1658,1658,0
|
|
20241015,111100,21470837,1658,1658,1658,1658,0
|
|
20241015,111000,21470837,1658,1658,1658,1658,0
|
|
20241015,110900,21470837,1658,1658,1658,1658,0
|
|
20241015,110800,21470837,1658,1658,1658,1658,0
|
|
20241015,110700,21470837,1658,1658,1658,1658,0
|
|
20241015,110600,21470837,1658,1658,1658,1658,0
|
|
20241015,110500,21470837,1658,1658,1658,1658,0
|
|
20241015,110400,21470837,1658,1658,1658,1658,0
|
|
20241015,110300,21470837,1658,1658,1658,1658,0
|
|
20241015,110200,21470837,1658,1658,1658,1658,0
|
|
20241015,110100,21470837,1658,1658,1658,1658,0
|
|
20241015,110000,21470837,1658,1658,1658,1658,0
|
|
20241015,105900,21470837,1658,1658,1658,1658,0
|
|
20241015,105800,21470837,1658,1658,1658,1658,0
|
|
20241015,105700,21470837,1658,1658,1658,1658,0
|
|
20241015,105600,21470837,1658,1658,1658,1658,0
|
|
20241015,105500,21470837,1658,1658,1658,1658,0
|
|
20241015,105400,21470837,1658,1658,1658,1658,0
|
|
20241015,105300,21470837,1658,1658,1658,1658,0
|
|
20241015,105200,21470837,1658,1658,1658,1658,0
|
|
20241015,105100,21470837,1658,1658,1658,1658,0
|
|
20241015,105000,21470837,1658,1658,1658,1658,0
|
|
20241015,104900,21470837,1658,1658,1658,1658,0
|
|
20241015,104800,21470837,1658,1658,1658,1658,0
|
|
20241015,104700,21470837,1658,1659,1659,1658,191
|
|
20241015,104600,21154158,1660,1660,1660,1660,0
|
|
20241015,104500,21154158,1660,1660,1660,1660,0
|
|
20241015,104400,21154158,1660,1660,1660,1660,0
|
|
20241015,104300,21154158,1660,1660,1660,1660,0
|
|
20241015,104200,21154158,1660,1661,1661,1660,8
|
|
20241015,104100,21140875,1665,1665,1665,1665,22
|
|
20241015,104000,21104245,1665,1665,1665,1665,8
|
|
20241015,103900,21090925,1661,1661,1661,1661,2
|
|
20241015,103800,21087603,1670,1670,1670,1670,0
|
|
20241015,103700,21087603,1670,1670,1670,1670,0
|
|
20241015,103600,21087603,1670,1670,1670,1670,0
|
|
20241015,103500,21087603,1670,1670,1670,1670,0
|
|
20241015,103400,21087603,1670,1670,1670,1670,1
|
|
20241015,103300,21085933,1670,1670,1670,1670,0
|
|
20241015,103200,21085933,1670,1670,1670,1670,80
|
|
20241015,103100,20952333,1677,1677,1677,1677,0
|
|
20241015,103000,20952333,1677,1677,1677,1677,0
|
|
20241015,102900,20952333,1677,1677,1677,1677,0
|
|
20241015,102800,20952333,1677,1677,1677,1677,0
|
|
20241015,102700,20952333,1677,1677,1677,1677,0
|
|
20241015,102600,20952333,1677,1677,1677,1677,0
|
|
20241015,102500,20952333,1677,1677,1677,1677,0
|
|
20241015,102400,20952333,1677,1677,1677,1677,0
|
|
20241015,102300,20952333,1677,1677,1677,1677,0
|
|
20241015,102200,20952333,1677,1677,1677,1677,0
|
|
20241015,102100,20952333,1677,1677,1677,1677,0
|
|
20241015,102000,20952333,1677,1677,1677,1677,0
|
|
20241015,101900,20952333,1677,1676,1677,1676,4
|
|
20241015,101800,20945628,1659,1659,1659,1659,0
|
|
20241015,101700,20945628,1659,1659,1659,1659,0
|
|
20241015,101600,20945628,1659,1659,1659,1659,0
|
|
20241015,101500,20945628,1659,1659,1659,1659,0
|
|
20241015,101400,20945628,1659,1659,1659,1659,952
|
|
20241015,101300,19366260,1683,1683,1683,1683,0
|
|
20241015,101200,19366260,1683,1683,1683,1683,0
|
|
20241015,101100,19366260,1683,1683,1683,1683,0
|
|
20241015,101000,19366260,1683,1683,1683,1683,0
|
|
20241015,100900,19366260,1683,1683,1683,1683,0
|
|
20241015,100800,19366260,1683,1683,1683,1683,0
|
|
20241015,100700,19366260,1683,1683,1683,1683,0
|
|
20241015,100600,19366260,1683,1683,1683,1683,0
|
|
20241015,100500,19366260,1683,1683,1683,1683,0
|
|
20241015,100400,19366260,1683,1683,1683,1683,0
|
|
20241015,100300,19366260,1683,1683,1683,1683,0
|
|
20241015,100200,19366260,1683,1683,1683,1683,0
|
|
20241015,100100,19366260,1683,1683,1683,1683,0
|
|
20241015,100000,19366260,1683,1683,1683,1683,0
|
|
20241015,095900,19366260,1683,1683,1683,1683,0
|
|
20241015,095800,19366260,1683,1683,1683,1683,0
|
|
20241015,095700,19366260,1683,1683,1683,1683,0
|
|
20241015,095600,19366260,1683,1683,1683,1683,0
|
|
20241015,095500,19366260,1683,1683,1683,1683,0
|
|
20241015,095400,19366260,1683,1683,1683,1683,0
|
|
20241015,095300,19366260,1683,1683,1683,1683,0
|
|
20241015,095200,19366260,1683,1683,1683,1683,0
|
|
20241015,095100,19366260,1683,1683,1683,1683,0
|
|
20241015,095000,19366260,1683,1683,1683,1683,0
|
|
20241015,094900,19366260,1683,1664,1683,1663,23
|
|
20241015,094800,19327973,1689,1689,1689,1689,0
|
|
20241015,094700,19327973,1689,1689,1689,1662,3
|
|
20241015,094600,19322933,1662,1662,1662,1662,0
|
|
20241015,094500,19322933,1662,1693,1708,1662,1010
|
|
20241015,094400,17613768,1694,1694,1694,1694,300
|
|
20241015,094300,17105568,1675,1675,1695,1675,1414
|
|
20241015,094200,14733484,1675,1675,1675,1675,1
|
|
20241015,094100,14731809,1648,1648,1648,1648,0
|
|
20241015,094000,14731809,1648,1648,1648,1648,0
|
|
20241015,093900,14731809,1648,1648,1648,1648,0
|
|
20241015,093800,14731809,1648,1648,1648,1648,0
|
|
20241015,093700,14731809,1648,1648,1648,1648,4
|
|
20241015,093600,14725217,1648,1648,1648,1648,4
|
|
20241015,093500,14718625,1648,1648,1648,1648,4
|
|
20241015,093400,14712033,1651,1651,1651,1651,4
|
|
20241015,093300,14705429,1676,1669,1676,1651,2529
|
|
20241015,093200,10476858,1649,1661,1661,1647,2704
|
|
20241015,093100,6018034,1661,1661,1661,1661,4
|
|
20241015,093000,6011390,1661,1661,1661,1661,4
|
|
20241015,092900,6004746,1661,1661,1661,1661,4
|
|
20241015,092800,5998102,1669,1648,1670,1648,14
|
|
20241015,092700,5974819,1648,1648,1648,1648,4
|
|
20241015,092600,5968227,1645,1669,1669,1645,1444
|
|
20241015,092500,3562223,1669,1669,1669,1669,4
|
|
20241015,092400,3555547,1670,1675,1675,1670,635
|
|
20241015,092300,2495092,1670,1670,1670,1670,4
|
|
20241015,092200,2488412,1670,1670,1670,1670,4
|
|
20241015,092100,2481732,1666,1666,1666,1666,4
|
|
20241015,092000,2475068,1666,1666,1666,1666,4
|
|
20241015,091900,2468404,1666,1666,1666,1666,4
|
|
20241015,091800,2461740,1666,1666,1666,1666,4
|
|
20241015,091700,2455076,1666,1666,1666,1666,4
|
|
20241015,091600,2448412,1666,1666,1666,1666,4
|
|
20241015,091500,2441748,1666,1675,1676,1666,24
|
|
20241015,091400,2401582,1676,1666,1676,1666,5
|
|
20241015,091300,2393242,1666,1666,1666,1666,4
|
|
20241015,091200,2386578,1666,1669,1669,1666,4
|
|
20241015,091100,2379905,1669,1669,1669,1669,12
|
|
20241015,091000,2359877,1681,1681,1681,1681,0
|
|
20241015,090900,2359877,1681,1681,1681,1681,0
|
|
20241015,090800,2359877,1681,1681,1681,1681,0
|
|
20241015,090700,2359877,1681,1681,1681,1681,0
|
|
20241015,090600,2359877,1681,1681,1681,1681,0
|
|
20241015,090500,2359877,1681,1681,1681,1681,721
|
|
20241015,090400,1147876,1681,1681,1681,1681,0
|
|
20241015,090300,1147876,1681,1681,1681,1681,1
|
|
20241015,090200,1146195,1677,1681,1681,1677,270
|
|
20241015,090100,692485,1681,1683,1683,1681,315
|
|
20241015,090000,162624,1694,1694,1694,1694,96
|