626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,192300,5747193,1693,1693,1693,1693,160
|
|
20241016,192200,5747193,1693,1693,1693,1693,0
|
|
20241016,192100,5747193,1693,1693,1693,1693,0
|
|
20241016,192000,5747193,1693,1693,1693,1693,0
|
|
20241016,191900,5747193,1693,1693,1693,1693,0
|
|
20241016,191800,5747193,1693,1693,1693,1693,0
|
|
20241016,191700,5747193,1693,1693,1693,1693,0
|
|
20241016,191600,5747193,1693,1693,1693,1693,0
|
|
20241016,191500,5747193,1693,1693,1693,1693,0
|
|
20241016,191400,5747193,1693,1693,1693,1693,0
|
|
20241016,191300,5747193,1693,1693,1693,1693,0
|
|
20241016,191200,5747193,1693,1693,1693,1693,0
|
|
20241016,191100,5747193,1693,1693,1693,1693,0
|
|
20241016,191000,5747193,1693,1693,1693,1693,0
|
|
20241016,190900,5747193,1693,1693,1693,1693,0
|
|
20241016,190800,5747193,1693,1693,1693,1693,0
|
|
20241016,190700,5747193,1693,1693,1693,1693,0
|
|
20241016,190600,5747193,1693,1693,1693,1693,0
|
|
20241016,190500,5747193,1693,1693,1693,1693,0
|
|
20241016,190400,5747193,1693,1693,1693,1693,0
|
|
20241016,190300,5747193,1693,1693,1693,1693,0
|
|
20241016,190200,5747193,1693,1693,1693,1693,0
|
|
20241016,190100,5747193,1693,1693,1693,1693,0
|
|
20241016,190000,5747193,1693,1693,1693,1693,0
|
|
20241016,185900,5747193,1693,1693,1693,1693,0
|
|
20241016,185800,5747193,1693,1693,1693,1693,0
|
|
20241016,185700,5747193,1693,1693,1693,1693,0
|
|
20241016,185600,5747193,1693,1693,1693,1693,0
|
|
20241016,185500,5747193,1693,1693,1693,1693,0
|
|
20241016,185400,5747193,1693,1693,1693,1693,0
|
|
20241016,185300,5747193,1693,1693,1693,1693,160
|
|
20241016,185200,5747193,1693,1693,1693,1693,0
|
|
20241016,185100,5747193,1693,1693,1693,1693,0
|
|
20241016,185000,5747193,1693,1693,1693,1693,0
|
|
20241016,184900,5747193,1693,1693,1693,1693,0
|
|
20241016,184800,5747193,1693,1693,1693,1693,0
|
|
20241016,184700,5747193,1693,1693,1693,1693,0
|
|
20241016,184600,5747193,1693,1693,1693,1693,0
|
|
20241016,184500,5747193,1693,1693,1693,1693,0
|
|
20241016,184400,5747193,1693,1693,1693,1693,0
|
|
20241016,184300,5747193,1693,1693,1693,1693,0
|
|
20241016,184200,5747193,1693,1693,1693,1693,0
|
|
20241016,184100,5747193,1693,1693,1693,1693,0
|
|
20241016,184000,5747193,1693,1693,1693,1693,0
|
|
20241016,183900,5747193,1693,1693,1693,1693,0
|
|
20241016,183800,5747193,1693,1693,1693,1693,0
|
|
20241016,183700,5747193,1693,1693,1693,1693,0
|
|
20241016,183600,5747193,1693,1693,1693,1693,0
|
|
20241016,183500,5747193,1693,1693,1693,1693,0
|
|
20241016,183400,5747193,1693,1693,1693,1693,0
|
|
20241016,183300,5747193,1693,1693,1693,1693,0
|
|
20241016,183200,5747193,1693,1693,1693,1693,0
|
|
20241016,183100,5747193,1693,1693,1693,1693,0
|
|
20241016,183000,5747193,1693,1693,1693,1693,0
|
|
20241016,182900,5747193,1693,1693,1693,1693,0
|
|
20241016,182800,5747193,1693,1693,1693,1693,0
|
|
20241016,182700,5747193,1693,1693,1693,1693,0
|
|
20241016,182600,5747193,1693,1693,1693,1693,0
|
|
20241016,182500,5747193,1693,1693,1693,1693,0
|
|
20241016,182400,5747193,1693,1693,1693,1693,0
|
|
20241016,182300,5747193,1693,1693,1693,1693,160
|
|
20241016,182200,5747193,1693,1693,1693,1693,0
|
|
20241016,182100,5747193,1693,1693,1693,1693,0
|
|
20241016,182000,5747193,1693,1693,1693,1693,0
|
|
20241016,181900,5747193,1693,1693,1693,1693,0
|
|
20241016,181800,5747193,1693,1693,1693,1693,0
|
|
20241016,181700,5747193,1693,1693,1693,1693,0
|
|
20241016,181600,5747193,1693,1693,1693,1693,0
|
|
20241016,181500,5747193,1693,1693,1693,1693,0
|
|
20241016,181400,5747193,1693,1693,1693,1693,0
|
|
20241016,181300,5747193,1693,1693,1693,1693,0
|
|
20241016,181200,5747193,1693,1693,1693,1693,0
|
|
20241016,181100,5747193,1693,1693,1693,1693,0
|
|
20241016,181000,5747193,1693,1693,1693,1693,0
|
|
20241016,180900,5747193,1693,1693,1693,1693,0
|
|
20241016,180800,5747193,1693,1693,1693,1693,0
|
|
20241016,180700,5747193,1693,1693,1693,1693,0
|
|
20241016,180600,5747193,1693,1693,1693,1693,0
|
|
20241016,180500,5747193,1693,1693,1693,1693,0
|
|
20241016,180400,5747193,1693,1693,1693,1693,0
|
|
20241016,180300,5747193,1693,1693,1693,1693,0
|
|
20241016,180200,5747193,1693,1693,1693,1693,0
|
|
20241016,180100,5747193,1693,1693,1693,1693,0
|
|
20241016,180000,5747193,1693,1693,1693,1693,0
|
|
20241016,175900,5747193,1693,1693,1693,1693,0
|
|
20241016,175800,5747193,1693,1693,1693,1693,0
|
|
20241016,175700,5747193,1693,1693,1693,1693,0
|
|
20241016,175600,5747193,1693,1693,1693,1693,0
|
|
20241016,175500,5747193,1693,1693,1693,1693,0
|
|
20241016,175400,5747193,1693,1693,1693,1693,0
|
|
20241016,175300,5747193,1693,1693,1693,1693,160
|
|
20241016,175200,5747193,1693,1693,1693,1693,0
|
|
20241016,175100,5747193,1693,1693,1693,1693,0
|
|
20241016,175000,5747193,1693,1693,1693,1693,0
|
|
20241016,174900,5747193,1693,1693,1693,1693,0
|
|
20241016,174800,5747193,1693,1693,1693,1693,0
|
|
20241016,174700,5747193,1693,1693,1693,1693,0
|
|
20241016,174600,5747193,1693,1693,1693,1693,0
|
|
20241016,174500,5747193,1693,1693,1693,1693,0
|
|
20241016,174400,5747193,1693,1693,1693,1693,0
|
|
20241016,174300,5747193,1693,1693,1693,1693,0
|
|
20241016,174200,5747193,1693,1693,1693,1693,0
|
|
20241016,174100,5747193,1693,1693,1693,1693,0
|
|
20241016,174000,5747193,1693,1693,1693,1693,0
|
|
20241016,173900,5747193,1693,1693,1693,1693,0
|
|
20241016,173800,5747193,1693,1693,1693,1693,0
|
|
20241016,173700,5747193,1693,1693,1693,1693,0
|
|
20241016,173600,5747193,1693,1693,1693,1693,0
|
|
20241016,173500,5747193,1693,1693,1693,1693,0
|
|
20241016,173400,5747193,1693,1693,1693,1693,0
|
|
20241016,173300,5747193,1693,1693,1693,1693,0
|
|
20241016,173200,5747193,1693,1693,1693,1693,0
|
|
20241016,173100,5747193,1693,1693,1693,1693,0
|
|
20241016,173000,5747193,1693,1693,1693,1693,0
|
|
20241016,172900,5747193,1693,1693,1693,1693,0
|
|
20241016,172800,5747193,1693,1693,1693,1693,0
|
|
20241016,172700,5747193,1693,1693,1693,1693,0
|
|
20241016,172600,5747193,1693,1693,1693,1693,0
|
|
20241016,172500,5747193,1693,1693,1693,1693,0
|
|
20241016,172400,5747193,1693,1693,1693,1693,0
|
|
20241016,172300,5747193,1693,1693,1693,1693,160
|
|
20241016,172200,5747193,1693,1693,1693,1693,0
|
|
20241016,172100,5747193,1693,1693,1693,1693,0
|
|
20241016,172000,5747193,1693,1693,1693,1693,0
|
|
20241016,171900,5747193,1693,1693,1693,1693,0
|
|
20241016,171800,5747193,1693,1693,1693,1693,0
|
|
20241016,171700,5747193,1693,1693,1693,1693,0
|
|
20241016,171600,5747193,1693,1693,1693,1693,0
|
|
20241016,171500,5747193,1693,1693,1693,1693,0
|
|
20241016,171400,5747193,1693,1693,1693,1693,0
|
|
20241016,171300,5747193,1693,1693,1693,1693,0
|
|
20241016,171200,5747193,1693,1693,1693,1693,0
|
|
20241016,171100,5747193,1693,1693,1693,1693,0
|
|
20241016,171000,5747193,1693,1693,1693,1693,0
|
|
20241016,170900,5747193,1693,1693,1693,1693,0
|
|
20241016,170800,5747193,1693,1693,1693,1693,0
|
|
20241016,170700,5747193,1693,1693,1693,1693,0
|
|
20241016,170600,5747193,1693,1693,1693,1693,0
|
|
20241016,170500,5747193,1693,1693,1693,1693,0
|
|
20241016,170400,5747193,1693,1693,1693,1693,0
|
|
20241016,170300,5747193,1693,1693,1693,1693,0
|
|
20241016,170200,5747193,1693,1693,1693,1693,0
|
|
20241016,170100,5747193,1693,1693,1693,1693,0
|
|
20241016,170000,5747193,1693,1693,1693,1693,0
|
|
20241016,165900,5747193,1693,1693,1693,1693,0
|
|
20241016,165800,5747193,1693,1693,1693,1693,0
|
|
20241016,165700,5747193,1693,1693,1693,1693,0
|
|
20241016,165600,5747193,1693,1693,1693,1693,0
|
|
20241016,165500,5747193,1693,1693,1693,1693,0
|
|
20241016,165400,5747193,1693,1693,1693,1693,0
|
|
20241016,165300,5747193,1693,1693,1693,1693,160
|
|
20241016,165200,5747193,1693,1693,1693,1693,0
|
|
20241016,165100,5747193,1693,1693,1693,1693,0
|
|
20241016,165000,5747193,1693,1693,1693,1693,0
|
|
20241016,164900,5747193,1693,1693,1693,1693,0
|
|
20241016,164800,5747193,1693,1693,1693,1693,0
|
|
20241016,164700,5747193,1693,1693,1693,1693,0
|
|
20241016,164600,5747193,1693,1693,1693,1693,0
|
|
20241016,164500,5747193,1693,1693,1693,1693,0
|
|
20241016,164400,5747193,1693,1693,1693,1693,0
|
|
20241016,164300,5747193,1693,1693,1693,1693,0
|
|
20241016,164200,5747193,1693,1693,1693,1693,0
|
|
20241016,164100,5747193,1693,1693,1693,1693,0
|
|
20241016,164000,5747193,1693,1693,1693,1693,0
|
|
20241016,163900,5747193,1693,1693,1693,1693,0
|
|
20241016,163800,5747193,1693,1693,1693,1693,0
|
|
20241016,163700,5747193,1693,1693,1693,1693,0
|
|
20241016,163600,5747193,1693,1693,1693,1693,0
|
|
20241016,163500,5747193,1693,1693,1693,1693,0
|
|
20241016,163400,5747193,1693,1693,1693,1693,0
|
|
20241016,163300,5747193,1693,1693,1693,1693,0
|
|
20241016,163200,5747193,1693,1693,1693,1693,0
|
|
20241016,163100,5747193,1693,1693,1693,1693,0
|
|
20241016,163000,5747193,1693,1693,1693,1693,0
|
|
20241016,162900,5747193,1693,1693,1693,1693,0
|
|
20241016,162800,5747193,1693,1693,1693,1693,0
|
|
20241016,162700,5747193,1693,1693,1693,1693,0
|
|
20241016,162600,5747193,1693,1693,1693,1693,0
|
|
20241016,162500,5747193,1693,1693,1693,1693,0
|
|
20241016,162400,5747193,1693,1693,1693,1693,0
|
|
20241016,162300,5747193,1693,1693,1693,1693,160
|
|
20241016,162200,5747193,1693,1693,1693,1693,0
|
|
20241016,162100,5747193,1693,1693,1693,1693,0
|
|
20241016,162000,5747193,1693,1693,1693,1693,0
|
|
20241016,161900,5747193,1693,1693,1693,1693,0
|
|
20241016,161800,5747193,1693,1693,1693,1693,0
|
|
20241016,161700,5747193,1693,1693,1693,1693,0
|
|
20241016,161600,5747193,1693,1693,1693,1693,0
|
|
20241016,161500,5747193,1693,1693,1693,1693,0
|
|
20241016,161400,5747193,1693,1693,1693,1693,0
|
|
20241016,161300,5747193,1693,1693,1693,1693,0
|
|
20241016,161200,5747193,1693,1693,1693,1693,0
|
|
20241016,161100,5747193,1693,1693,1693,1693,0
|
|
20241016,161000,5747193,1693,1693,1693,1693,0
|
|
20241016,160900,5747193,1693,1693,1693,1693,0
|
|
20241016,160800,5747193,1693,1693,1693,1693,0
|
|
20241016,160700,5747193,1693,1693,1693,1693,0
|
|
20241016,160600,5747193,1693,1693,1693,1693,0
|
|
20241016,160500,5747193,1693,1693,1693,1693,0
|
|
20241016,160400,5747193,1693,1693,1693,1693,0
|
|
20241016,160300,5747193,1693,1693,1693,1693,0
|
|
20241016,160200,5747193,1693,1693,1693,1693,0
|
|
20241016,160100,5747193,1693,1693,1693,1693,0
|
|
20241016,160000,5747193,1693,1693,1693,1693,0
|
|
20241016,155900,5747193,1693,1693,1693,1693,0
|
|
20241016,155800,5747193,1693,1693,1693,1693,0
|
|
20241016,155700,5747193,1693,1693,1693,1693,0
|
|
20241016,155600,5747193,1693,1693,1693,1693,0
|
|
20241016,155500,5747193,1693,1693,1693,1693,0
|
|
20241016,155400,5747193,1693,1693,1693,1693,0
|
|
20241016,155300,5747193,1693,1693,1693,1693,160
|
|
20241016,155200,5747193,1693,1693,1693,1693,0
|
|
20241016,155100,5747193,1693,1693,1693,1693,0
|
|
20241016,155000,5747193,1693,1693,1693,1693,0
|
|
20241016,154900,5747193,1693,1693,1693,1693,0
|
|
20241016,154800,5747193,1693,1693,1693,1693,0
|
|
20241016,154700,5747193,1693,1693,1693,1693,0
|
|
20241016,154600,5747193,1693,1693,1693,1693,0
|
|
20241016,154500,5747193,1693,1693,1693,1693,0
|
|
20241016,154400,5747193,1693,1693,1693,1693,0
|
|
20241016,154300,5747193,1693,1693,1693,1693,0
|
|
20241016,154200,5747193,1693,1693,1693,1693,0
|
|
20241016,154100,5747193,1693,1693,1693,1693,0
|
|
20241016,154000,5747193,1693,1693,1693,1693,0
|
|
20241016,153900,5747193,1693,1693,1693,1693,0
|
|
20241016,153800,5747193,1693,1693,1693,1693,0
|
|
20241016,153700,5747193,1693,1693,1693,1693,0
|
|
20241016,153600,5747193,1693,1693,1693,1693,0
|
|
20241016,153500,5747193,1693,1693,1693,1693,0
|
|
20241016,153400,5747193,1693,1693,1693,1693,0
|
|
20241016,153300,5747193,1693,1693,1693,1693,0
|
|
20241016,153200,5747193,1693,1693,1693,1693,0
|
|
20241016,153100,5747193,1693,1693,1693,1693,0
|
|
20241016,153000,5747193,1693,1693,1693,1693,160
|
|
20241016,152900,5476313,1693,1693,1693,1693,0
|
|
20241016,152800,5476313,1693,1693,1693,1693,0
|
|
20241016,152700,5476313,1693,1693,1693,1693,0
|
|
20241016,152600,5476313,1693,1693,1693,1693,0
|
|
20241016,152500,5476313,1693,1693,1693,1693,0
|
|
20241016,152400,5476313,1693,1693,1693,1693,0
|
|
20241016,152300,5476313,1693,1693,1693,1693,0
|
|
20241016,152200,5476313,1693,1693,1693,1693,0
|
|
20241016,152100,5476313,1693,1693,1693,1693,0
|
|
20241016,152000,5476313,1693,1693,1693,1693,0
|
|
20241016,151900,5476313,1693,1693,1693,1693,0
|
|
20241016,151800,5476313,1693,1664,1693,1661,143
|
|
20241016,151700,5237145,1695,1695,1695,1695,0
|
|
20241016,151600,5237145,1695,1695,1695,1695,0
|
|
20241016,151500,5237145,1695,1695,1695,1695,0
|
|
20241016,151400,5237145,1695,1695,1695,1695,0
|
|
20241016,151300,5237145,1695,1695,1695,1695,0
|
|
20241016,151200,5237145,1695,1695,1695,1695,0
|
|
20241016,151100,5237145,1695,1695,1695,1695,0
|
|
20241016,151000,5237145,1695,1695,1695,1695,0
|
|
20241016,150900,5237145,1695,1695,1695,1695,0
|
|
20241016,150800,5237145,1695,1695,1695,1695,0
|
|
20241016,150700,5237145,1695,1695,1695,1695,0
|
|
20241016,150600,5237145,1695,1695,1695,1695,0
|
|
20241016,150500,5237145,1695,1695,1695,1695,0
|
|
20241016,150400,5237145,1695,1695,1695,1695,0
|
|
20241016,150300,5237145,1695,1695,1695,1695,0
|
|
20241016,150200,5237145,1695,1695,1695,1695,0
|
|
20241016,150100,5237145,1695,1695,1695,1695,0
|
|
20241016,150000,5237145,1695,1695,1695,1695,0
|
|
20241016,145900,5237145,1695,1695,1695,1695,0
|
|
20241016,145800,5237145,1695,1695,1695,1695,0
|
|
20241016,145700,5237145,1695,1695,1695,1695,0
|
|
20241016,145600,5237145,1695,1695,1695,1695,0
|
|
20241016,145500,5237145,1695,1695,1695,1695,0
|
|
20241016,145400,5237145,1695,1695,1695,1695,0
|
|
20241016,145300,5237145,1695,1695,1695,1695,0
|
|
20241016,145200,5237145,1695,1695,1695,1695,0
|
|
20241016,145100,5237145,1695,1695,1695,1695,0
|
|
20241016,145000,5237145,1695,1695,1695,1695,0
|
|
20241016,144900,5237145,1695,1695,1695,1695,3
|
|
20241016,144800,5232060,1697,1697,1697,1697,0
|
|
20241016,144700,5232060,1697,1697,1697,1697,0
|
|
20241016,144600,5232060,1697,1697,1697,1697,0
|
|
20241016,144500,5232060,1697,1697,1697,1697,0
|
|
20241016,144400,5232060,1697,1697,1697,1697,0
|
|
20241016,144300,5232060,1697,1697,1697,1697,0
|
|
20241016,144200,5232060,1697,1697,1697,1697,0
|
|
20241016,144100,5232060,1697,1697,1697,1697,0
|
|
20241016,144000,5232060,1697,1697,1697,1697,0
|
|
20241016,143900,5232060,1697,1697,1697,1697,0
|
|
20241016,143800,5232060,1697,1697,1697,1697,0
|
|
20241016,143700,5232060,1697,1697,1697,1697,0
|
|
20241016,143600,5232060,1697,1697,1697,1697,0
|
|
20241016,143500,5232060,1697,1697,1697,1697,0
|
|
20241016,143400,5232060,1697,1697,1697,1697,0
|
|
20241016,143300,5232060,1697,1697,1697,1697,0
|
|
20241016,143200,5232060,1697,1697,1697,1697,0
|
|
20241016,143100,5232060,1697,1697,1697,1697,0
|
|
20241016,143000,5232060,1697,1697,1697,1697,0
|
|
20241016,142900,5232060,1697,1697,1697,1697,0
|
|
20241016,142800,5232060,1697,1697,1697,1697,0
|
|
20241016,142700,5232060,1697,1697,1697,1697,0
|
|
20241016,142600,5232060,1697,1697,1697,1697,0
|
|
20241016,142500,5232060,1697,1697,1697,1697,0
|
|
20241016,142400,5232060,1697,1697,1697,1697,0
|
|
20241016,142300,5232060,1697,1697,1697,1697,0
|
|
20241016,142200,5232060,1697,1697,1697,1697,0
|
|
20241016,142100,5232060,1697,1697,1697,1697,0
|
|
20241016,142000,5232060,1697,1697,1697,1697,1
|
|
20241016,141900,5230363,1661,1661,1661,1661,0
|
|
20241016,141800,5230363,1661,1661,1661,1661,0
|
|
20241016,141700,5230363,1661,1661,1661,1661,0
|
|
20241016,141600,5230363,1661,1661,1661,1661,0
|
|
20241016,141500,5230363,1661,1661,1661,1661,0
|
|
20241016,141400,5230363,1661,1661,1661,1661,0
|
|
20241016,141300,5230363,1661,1661,1661,1661,0
|
|
20241016,141200,5230363,1661,1661,1661,1661,0
|
|
20241016,141100,5230363,1661,1661,1661,1661,0
|
|
20241016,141000,5230363,1661,1661,1661,1661,0
|
|
20241016,140900,5230363,1661,1661,1661,1661,0
|
|
20241016,140800,5230363,1661,1661,1661,1661,0
|
|
20241016,140700,5230363,1661,1661,1661,1661,0
|
|
20241016,140600,5230363,1661,1661,1661,1661,0
|
|
20241016,140500,5230363,1661,1661,1661,1661,0
|
|
20241016,140400,5230363,1661,1661,1661,1661,0
|
|
20241016,140300,5230363,1661,1661,1661,1661,0
|
|
20241016,140200,5230363,1661,1661,1661,1661,0
|
|
20241016,140100,5230363,1661,1661,1661,1661,0
|
|
20241016,140000,5230363,1661,1661,1661,1661,0
|
|
20241016,135900,5230363,1661,1661,1661,1661,0
|
|
20241016,135800,5230363,1661,1661,1661,1661,0
|
|
20241016,135700,5230363,1661,1661,1661,1661,0
|
|
20241016,135600,5230363,1661,1661,1661,1661,0
|
|
20241016,135500,5230363,1661,1661,1661,1661,0
|
|
20241016,135400,5230363,1661,1661,1661,1661,0
|
|
20241016,135300,5230363,1661,1661,1661,1661,0
|
|
20241016,135200,5230363,1661,1661,1661,1661,0
|
|
20241016,135100,5230363,1661,1661,1661,1661,0
|
|
20241016,135000,5230363,1661,1661,1661,1661,5
|
|
20241016,134900,5222058,1662,1662,1662,1662,0
|
|
20241016,134800,5222058,1662,1662,1662,1662,0
|
|
20241016,134700,5222058,1662,1662,1662,1662,0
|
|
20241016,134600,5222058,1662,1662,1662,1662,0
|
|
20241016,134500,5222058,1662,1662,1662,1662,0
|
|
20241016,134400,5222058,1662,1662,1662,1662,0
|
|
20241016,134300,5222058,1662,1662,1662,1662,0
|
|
20241016,134200,5222058,1662,1662,1662,1662,0
|
|
20241016,134100,5222058,1662,1662,1662,1662,0
|
|
20241016,134000,5222058,1662,1662,1662,1662,0
|
|
20241016,133900,5222058,1662,1662,1662,1662,0
|
|
20241016,133800,5222058,1662,1662,1662,1662,199
|
|
20241016,133700,4891320,1660,1660,1660,1660,0
|
|
20241016,133600,4891320,1660,1660,1660,1660,0
|
|
20241016,133500,4891320,1660,1660,1660,1660,0
|
|
20241016,133400,4891320,1660,1660,1660,1660,0
|
|
20241016,133300,4891320,1660,1660,1660,1660,0
|
|
20241016,133200,4891320,1660,1660,1660,1660,0
|
|
20241016,133100,4891320,1660,1660,1660,1660,0
|
|
20241016,133000,4891320,1660,1660,1660,1660,0
|
|
20241016,132900,4891320,1660,1660,1660,1660,0
|
|
20241016,132800,4891320,1660,1660,1660,1660,0
|
|
20241016,132700,4891320,1660,1660,1660,1660,0
|
|
20241016,132600,4891320,1660,1660,1660,1660,1
|
|
20241016,132500,4889660,1660,1698,1698,1660,3
|
|
20241016,132400,4884604,1698,1698,1698,1698,0
|
|
20241016,132300,4884604,1698,1698,1698,1698,0
|
|
20241016,132200,4884604,1698,1698,1698,1698,0
|
|
20241016,132100,4884604,1698,1698,1698,1698,0
|
|
20241016,132000,4884604,1698,1698,1698,1698,0
|
|
20241016,131900,4884604,1698,1698,1698,1698,0
|
|
20241016,131800,4884604,1698,1698,1698,1698,0
|
|
20241016,131700,4884604,1698,1698,1698,1698,0
|
|
20241016,131600,4884604,1698,1698,1698,1698,0
|
|
20241016,131500,4884604,1698,1698,1698,1698,0
|
|
20241016,131400,4884604,1698,1698,1698,1698,0
|
|
20241016,131300,4884604,1698,1698,1698,1698,0
|
|
20241016,131200,4884604,1698,1698,1698,1698,0
|
|
20241016,131100,4884604,1698,1698,1698,1698,0
|
|
20241016,131000,4884604,1698,1693,1698,1693,3
|
|
20241016,130900,4879518,1692,1660,1692,1660,121
|
|
20241016,130800,4677694,1659,1659,1659,1659,0
|
|
20241016,130700,4677694,1659,1658,1659,1658,2
|
|
20241016,130600,4674377,1657,1657,1657,1657,1
|
|
20241016,130500,4672720,1657,1657,1657,1657,1
|
|
20241016,130400,4671063,1656,1656,1656,1656,2
|
|
20241016,130300,4667751,1697,1697,1697,1697,0
|
|
20241016,130200,4667751,1697,1697,1697,1697,0
|
|
20241016,130100,4667751,1697,1697,1697,1697,0
|
|
20241016,130000,4667751,1697,1697,1697,1697,0
|
|
20241016,125900,4667751,1697,1697,1697,1697,1
|
|
20241016,125800,4666054,1657,1657,1657,1657,0
|
|
20241016,125700,4666054,1657,1657,1657,1657,0
|
|
20241016,125600,4666054,1657,1657,1657,1657,46
|
|
20241016,125500,4589832,1698,1698,1698,1698,0
|
|
20241016,125400,4589832,1698,1698,1698,1698,0
|
|
20241016,125300,4589832,1698,1698,1698,1698,0
|
|
20241016,125200,4589832,1698,1698,1698,1698,0
|
|
20241016,125100,4589832,1698,1696,1698,1696,49
|
|
20241016,125000,4506640,1695,1655,1697,1655,4
|
|
20241016,124900,4499936,1698,1698,1698,1698,0
|
|
20241016,124800,4499936,1698,1698,1698,1698,0
|
|
20241016,124700,4499936,1698,1698,1698,1698,0
|
|
20241016,124600,4499936,1698,1698,1698,1698,0
|
|
20241016,124500,4499936,1698,1698,1698,1698,0
|
|
20241016,124400,4499936,1698,1698,1698,1698,0
|
|
20241016,124300,4499936,1698,1698,1698,1698,0
|
|
20241016,124200,4499936,1698,1698,1698,1698,0
|
|
20241016,124100,4499936,1698,1698,1698,1698,0
|
|
20241016,124000,4499936,1698,1698,1698,1698,0
|
|
20241016,123900,4499936,1698,1698,1698,1698,0
|
|
20241016,123800,4499936,1698,1698,1698,1698,0
|
|
20241016,123700,4499936,1698,1698,1698,1698,0
|
|
20241016,123600,4499936,1698,1698,1698,1698,0
|
|
20241016,123500,4499936,1698,1698,1698,1698,0
|
|
20241016,123400,4499936,1698,1698,1698,1698,0
|
|
20241016,123300,4499936,1698,1698,1698,1698,0
|
|
20241016,123200,4499936,1698,1698,1698,1698,0
|
|
20241016,123100,4499936,1698,1698,1698,1698,0
|
|
20241016,123000,4499936,1698,1698,1698,1698,0
|
|
20241016,122900,4499936,1698,1698,1698,1698,0
|
|
20241016,122800,4499936,1698,1698,1698,1698,0
|
|
20241016,122700,4499936,1698,1698,1698,1698,0
|
|
20241016,122600,4499936,1698,1698,1698,1698,0
|
|
20241016,122500,4499936,1698,1698,1698,1698,0
|
|
20241016,122400,4499936,1698,1698,1698,1698,0
|
|
20241016,122300,4499936,1698,1698,1698,1698,0
|
|
20241016,122200,4499936,1698,1698,1698,1698,4
|
|
20241016,122100,4493144,1699,1699,1699,1699,0
|
|
20241016,122000,4493144,1699,1699,1699,1699,0
|
|
20241016,121900,4493144,1699,1699,1699,1699,0
|
|
20241016,121800,4493144,1699,1699,1699,1699,0
|
|
20241016,121700,4493144,1699,1699,1699,1699,0
|
|
20241016,121600,4493144,1699,1699,1699,1699,0
|
|
20241016,121500,4493144,1699,1699,1699,1699,0
|
|
20241016,121400,4493144,1699,1699,1699,1699,0
|
|
20241016,121300,4493144,1699,1699,1699,1699,0
|
|
20241016,121200,4493144,1699,1699,1699,1699,0
|
|
20241016,121100,4493144,1699,1666,1699,1654,1077
|
|
20241016,121000,2695298,1698,1698,1698,1698,0
|
|
20241016,120900,2695298,1698,1698,1698,1698,0
|
|
20241016,120800,2695298,1698,1698,1698,1698,0
|
|
20241016,120700,2695298,1698,1698,1698,1698,0
|
|
20241016,120600,2695298,1698,1698,1698,1698,0
|
|
20241016,120500,2695298,1698,1697,1698,1697,5
|
|
20241016,120400,2686810,1666,1666,1666,1666,1
|
|
20241016,120300,2685144,1698,1698,1698,1698,0
|
|
20241016,120200,2685144,1698,1698,1698,1698,1
|
|
20241016,120100,2683446,1698,1698,1698,1698,0
|
|
20241016,120000,2683446,1698,1698,1698,1698,0
|
|
20241016,115900,2683446,1698,1698,1698,1698,0
|
|
20241016,115800,2683446,1698,1698,1698,1698,0
|
|
20241016,115700,2683446,1698,1698,1698,1698,0
|
|
20241016,115600,2683446,1698,1698,1698,1698,0
|
|
20241016,115500,2683446,1698,1698,1698,1698,0
|
|
20241016,115400,2683446,1698,1698,1698,1698,0
|
|
20241016,115300,2683446,1698,1698,1698,1698,0
|
|
20241016,115200,2683446,1698,1698,1698,1698,0
|
|
20241016,115100,2683446,1698,1698,1698,1698,0
|
|
20241016,115000,2683446,1698,1698,1698,1698,0
|
|
20241016,114900,2683446,1698,1698,1698,1698,0
|
|
20241016,114800,2683446,1698,1698,1698,1698,0
|
|
20241016,114700,2683446,1698,1698,1698,1698,1
|
|
20241016,114600,2681748,1698,1698,1698,1698,0
|
|
20241016,114500,2681748,1698,1698,1698,1698,0
|
|
20241016,114400,2681748,1698,1698,1698,1698,0
|
|
20241016,114300,2681748,1698,1698,1698,1698,0
|
|
20241016,114200,2681748,1698,1698,1698,1698,0
|
|
20241016,114100,2681748,1698,1698,1698,1698,0
|
|
20241016,114000,2681748,1698,1698,1698,1698,0
|
|
20241016,113900,2681748,1698,1698,1698,1698,0
|
|
20241016,113800,2681748,1698,1698,1698,1698,0
|
|
20241016,113700,2681748,1698,1698,1698,1698,0
|
|
20241016,113600,2681748,1698,1698,1698,1698,1
|
|
20241016,113500,2680050,1666,1666,1666,1666,0
|
|
20241016,113400,2680050,1666,1666,1666,1666,0
|
|
20241016,113300,2680050,1666,1666,1666,1666,0
|
|
20241016,113200,2680050,1666,1666,1666,1666,0
|
|
20241016,113100,2680050,1666,1669,1669,1666,135
|
|
20241016,113000,2455027,1670,1670,1670,1670,49
|
|
20241016,112900,2373197,1707,1707,1707,1707,0
|
|
20241016,112800,2373197,1707,1707,1707,1707,0
|
|
20241016,112700,2373197,1707,1707,1707,1707,0
|
|
20241016,112600,2373197,1707,1707,1707,1707,0
|
|
20241016,112500,2373197,1707,1707,1707,1707,0
|
|
20241016,112400,2373197,1707,1707,1707,1707,0
|
|
20241016,112300,2373197,1707,1707,1707,1707,0
|
|
20241016,112200,2373197,1707,1707,1707,1707,0
|
|
20241016,112100,2373197,1707,1707,1707,1707,0
|
|
20241016,112000,2373197,1707,1707,1707,1707,0
|
|
20241016,111900,2373197,1707,1707,1707,1707,0
|
|
20241016,111800,2373197,1707,1707,1707,1707,0
|
|
20241016,111700,2373197,1707,1707,1707,1707,50
|
|
20241016,111600,2287847,1708,1708,1708,1708,0
|
|
20241016,111500,2287847,1708,1708,1708,1708,0
|
|
20241016,111400,2287847,1708,1708,1708,1708,0
|
|
20241016,111300,2287847,1708,1708,1708,1708,0
|
|
20241016,111200,2287847,1708,1708,1708,1708,0
|
|
20241016,111100,2287847,1708,1708,1708,1708,0
|
|
20241016,111000,2287847,1708,1708,1708,1708,0
|
|
20241016,110900,2287847,1708,1708,1708,1708,0
|
|
20241016,110800,2287847,1708,1708,1708,1708,0
|
|
20241016,110700,2287847,1708,1708,1708,1708,0
|
|
20241016,110600,2287847,1708,1708,1708,1708,0
|
|
20241016,110500,2287847,1708,1708,1708,1708,0
|
|
20241016,110400,2287847,1708,1708,1708,1708,0
|
|
20241016,110300,2287847,1708,1708,1708,1708,0
|
|
20241016,110200,2287847,1708,1708,1708,1708,0
|
|
20241016,110100,2287847,1708,1708,1708,1708,0
|
|
20241016,110000,2287847,1708,1708,1708,1708,0
|
|
20241016,105900,2287847,1708,1708,1708,1708,0
|
|
20241016,105800,2287847,1708,1708,1708,1708,0
|
|
20241016,105700,2287847,1708,1708,1708,1708,0
|
|
20241016,105600,2287847,1708,1708,1708,1708,0
|
|
20241016,105500,2287847,1708,1708,1708,1708,0
|
|
20241016,105400,2287847,1708,1708,1708,1708,0
|
|
20241016,105300,2287847,1708,1708,1708,1708,0
|
|
20241016,105200,2287847,1708,1708,1708,1708,0
|
|
20241016,105100,2287847,1708,1708,1708,1708,0
|
|
20241016,105000,2287847,1708,1708,1708,1708,0
|
|
20241016,104900,2287847,1708,1708,1708,1708,0
|
|
20241016,104800,2287847,1708,1708,1708,1708,0
|
|
20241016,104700,2287847,1708,1708,1708,1708,0
|
|
20241016,104600,2287847,1708,1708,1708,1708,0
|
|
20241016,104500,2287847,1708,1708,1708,1708,0
|
|
20241016,104400,2287847,1708,1708,1708,1708,1
|
|
20241016,104300,2286139,1667,1667,1667,1667,0
|
|
20241016,104200,2286139,1667,1667,1667,1667,0
|
|
20241016,104100,2286139,1667,1667,1667,1667,0
|
|
20241016,104000,2286139,1667,1667,1667,1667,0
|
|
20241016,103900,2286139,1667,1667,1667,1667,0
|
|
20241016,103800,2286139,1667,1667,1667,1667,0
|
|
20241016,103700,2286139,1667,1667,1667,1667,3
|
|
20241016,103600,2281138,1667,1667,1667,1667,0
|
|
20241016,103500,2281138,1667,1667,1667,1667,0
|
|
20241016,103400,2281138,1667,1667,1667,1667,0
|
|
20241016,103300,2281138,1667,1667,1667,1667,0
|
|
20241016,103200,2281138,1667,1667,1667,1667,0
|
|
20241016,103100,2281138,1667,1667,1667,1667,0
|
|
20241016,103000,2281138,1667,1667,1667,1667,0
|
|
20241016,102900,2281138,1667,1667,1667,1667,0
|
|
20241016,102800,2281138,1667,1667,1667,1667,0
|
|
20241016,102700,2281138,1667,1667,1667,1667,0
|
|
20241016,102600,2281138,1667,1709,1709,1664,12
|
|
20241016,102500,2261015,1709,1699,1709,1699,67
|
|
20241016,102400,2147058,1699,1699,1699,1699,0
|
|
20241016,102300,2147058,1699,1699,1699,1699,0
|
|
20241016,102200,2147058,1699,1699,1699,1699,3
|
|
20241016,102100,2141961,1702,1702,1702,1702,0
|
|
20241016,102000,2141961,1702,1702,1702,1702,0
|
|
20241016,101900,2141961,1702,1702,1702,1702,1
|
|
20241016,101800,2140259,1663,1663,1663,1663,1
|
|
20241016,101700,2138596,1702,1702,1702,1702,0
|
|
20241016,101600,2138596,1702,1702,1702,1702,0
|
|
20241016,101500,2138596,1702,1702,1702,1702,0
|
|
20241016,101400,2138596,1702,1702,1702,1702,0
|
|
20241016,101300,2138596,1702,1702,1702,1702,0
|
|
20241016,101200,2138596,1702,1702,1702,1702,0
|
|
20241016,101100,2138596,1702,1702,1702,1702,0
|
|
20241016,101000,2138596,1702,1702,1702,1702,1
|
|
20241016,100900,2136894,1702,1702,1702,1702,0
|
|
20241016,100800,2136894,1702,1702,1702,1702,0
|
|
20241016,100700,2136894,1702,1702,1702,1702,0
|
|
20241016,100600,2136894,1702,1702,1702,1702,0
|
|
20241016,100500,2136894,1702,1702,1702,1702,7
|
|
20241016,100400,2124980,1702,1702,1702,1702,1
|
|
20241016,100300,2123278,1662,1662,1662,1662,0
|
|
20241016,100200,2123278,1662,1662,1662,1662,0
|
|
20241016,100100,2123278,1662,1662,1662,1662,0
|
|
20241016,100000,2123278,1662,1662,1662,1662,0
|
|
20241016,095900,2123278,1662,1662,1662,1662,0
|
|
20241016,095800,2123278,1662,1662,1662,1662,0
|
|
20241016,095700,2123278,1662,1662,1662,1662,1
|
|
20241016,095600,2121616,1702,1702,1702,1702,0
|
|
20241016,095500,2121616,1702,1697,1702,1697,3
|
|
20241016,095400,2116520,1662,1662,1662,1662,0
|
|
20241016,095300,2116520,1662,1662,1662,1662,0
|
|
20241016,095200,2116520,1662,1662,1662,1662,0
|
|
20241016,095100,2116520,1662,1662,1662,1662,0
|
|
20241016,095000,2116520,1662,1662,1662,1662,0
|
|
20241016,094900,2116520,1662,1662,1662,1662,0
|
|
20241016,094800,2116520,1662,1709,1709,1662,7
|
|
20241016,094700,2104651,1713,1713,1713,1713,0
|
|
20241016,094600,2104651,1713,1713,1713,1713,0
|
|
20241016,094500,2104651,1713,1713,1713,1713,0
|
|
20241016,094400,2104651,1713,1713,1713,1713,0
|
|
20241016,094300,2104651,1713,1713,1713,1713,0
|
|
20241016,094200,2104651,1713,1713,1713,1713,1
|
|
20241016,094100,2102938,1715,1715,1715,1715,0
|
|
20241016,094000,2102938,1715,1715,1715,1715,0
|
|
20241016,093900,2102938,1715,1715,1715,1715,0
|
|
20241016,093800,2102938,1715,1715,1715,1715,0
|
|
20241016,093700,2102938,1715,1715,1715,1715,0
|
|
20241016,093600,2102938,1715,1715,1715,1715,0
|
|
20241016,093500,2102938,1715,1715,1715,1715,0
|
|
20241016,093400,2102938,1715,1715,1715,1715,0
|
|
20241016,093300,2102938,1715,1715,1715,1715,0
|
|
20241016,093200,2102938,1715,1715,1715,1715,0
|
|
20241016,093100,2102938,1715,1657,1715,1656,257
|
|
20241016,093000,1677250,1717,1717,1717,1717,0
|
|
20241016,092900,1677250,1717,1717,1717,1717,0
|
|
20241016,092800,1677250,1717,1717,1717,1717,0
|
|
20241016,092700,1677250,1717,1717,1717,1717,0
|
|
20241016,092600,1677250,1717,1717,1717,1717,0
|
|
20241016,092500,1677250,1717,1717,1717,1717,0
|
|
20241016,092400,1677250,1717,1717,1717,1717,2
|
|
20241016,092300,1673816,1717,1717,1717,1717,0
|
|
20241016,092200,1673816,1717,1717,1717,1717,0
|
|
20241016,092100,1673816,1717,1717,1717,1717,0
|
|
20241016,092000,1673816,1717,1717,1717,1717,0
|
|
20241016,091900,1673816,1717,1717,1717,1717,1
|
|
20241016,091800,1672099,1655,1655,1655,1655,0
|
|
20241016,091700,1672099,1655,1655,1655,1655,0
|
|
20241016,091600,1672099,1655,1655,1655,1655,3
|
|
20241016,091500,1667134,1658,1658,1658,1658,0
|
|
20241016,091400,1667134,1658,1658,1658,1658,0
|
|
20241016,091300,1667134,1658,1658,1658,1658,15
|
|
20241016,091200,1642264,1719,1719,1719,1719,0
|
|
20241016,091100,1642264,1719,1719,1719,1719,0
|
|
20241016,091000,1642264,1719,1719,1719,1719,0
|
|
20241016,090900,1642264,1719,1719,1719,1719,0
|
|
20241016,090800,1642264,1719,1698,1719,1698,2
|
|
20241016,090700,1638847,1719,1708,1719,1701,6
|
|
20241016,090600,1628568,1720,1719,1720,1719,101
|
|
20241016,090500,1454864,1719,1719,1719,1719,0
|
|
20241016,090400,1454864,1719,1719,1720,1654,15
|
|
20241016,090300,1429858,1654,1654,1654,1654,1
|
|
20241016,090200,1428204,1729,1729,1729,1653,177
|
|
20241016,090100,1123690,1729,1660,1730,1652,482
|
|
20241016,090000,308550,1650,1650,1650,1650,187
|