624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192100,16439990,1720,1720,1720,1720,1698
|
|
20241107,192000,16439990,1720,1720,1720,1720,0
|
|
20241107,191900,16439990,1720,1720,1720,1720,0
|
|
20241107,191800,16439990,1720,1720,1720,1720,0
|
|
20241107,191700,16439990,1720,1720,1720,1720,0
|
|
20241107,191600,16439990,1720,1720,1720,1720,0
|
|
20241107,191500,16439990,1720,1720,1720,1720,0
|
|
20241107,191400,16439990,1720,1720,1720,1720,0
|
|
20241107,191300,16439990,1720,1720,1720,1720,0
|
|
20241107,191200,16439990,1720,1720,1720,1720,0
|
|
20241107,191100,16439990,1720,1720,1720,1720,0
|
|
20241107,191000,16439990,1720,1720,1720,1720,0
|
|
20241107,190900,16439990,1720,1720,1720,1720,0
|
|
20241107,190800,16439990,1720,1720,1720,1720,0
|
|
20241107,190700,16439990,1720,1720,1720,1720,0
|
|
20241107,190600,16439990,1720,1720,1720,1720,0
|
|
20241107,190500,16439990,1720,1720,1720,1720,0
|
|
20241107,190400,16439990,1720,1720,1720,1720,0
|
|
20241107,190300,16439990,1720,1720,1720,1720,0
|
|
20241107,190200,16439990,1720,1720,1720,1720,0
|
|
20241107,190100,16439990,1720,1720,1720,1720,0
|
|
20241107,190000,16439990,1720,1720,1720,1720,0
|
|
20241107,185900,16439990,1720,1720,1720,1720,0
|
|
20241107,185800,16439990,1720,1720,1720,1720,0
|
|
20241107,185700,16439990,1720,1720,1720,1720,0
|
|
20241107,185600,16439990,1720,1720,1720,1720,0
|
|
20241107,185500,16439990,1720,1720,1720,1720,0
|
|
20241107,185400,16439990,1720,1720,1720,1720,0
|
|
20241107,185300,16439990,1720,1720,1720,1720,0
|
|
20241107,185200,16439990,1720,1720,1720,1720,0
|
|
20241107,185100,16439990,1720,1720,1720,1720,1698
|
|
20241107,185000,16439990,1720,1720,1720,1720,0
|
|
20241107,184900,16439990,1720,1720,1720,1720,0
|
|
20241107,184800,16439990,1720,1720,1720,1720,0
|
|
20241107,184700,16439990,1720,1720,1720,1720,0
|
|
20241107,184600,16439990,1720,1720,1720,1720,0
|
|
20241107,184500,16439990,1720,1720,1720,1720,0
|
|
20241107,184400,16439990,1720,1720,1720,1720,0
|
|
20241107,184300,16439990,1720,1720,1720,1720,0
|
|
20241107,184200,16439990,1720,1720,1720,1720,0
|
|
20241107,184100,16439990,1720,1720,1720,1720,0
|
|
20241107,184000,16439990,1720,1720,1720,1720,0
|
|
20241107,183900,16439990,1720,1720,1720,1720,0
|
|
20241107,183800,16439990,1720,1720,1720,1720,0
|
|
20241107,183700,16439990,1720,1720,1720,1720,0
|
|
20241107,183600,16439990,1720,1720,1720,1720,0
|
|
20241107,183500,16439990,1720,1720,1720,1720,0
|
|
20241107,183400,16439990,1720,1720,1720,1720,0
|
|
20241107,183300,16439990,1720,1720,1720,1720,0
|
|
20241107,183200,16439990,1720,1720,1720,1720,0
|
|
20241107,183100,16439990,1720,1720,1720,1720,0
|
|
20241107,183000,16439990,1720,1720,1720,1720,0
|
|
20241107,182900,16439990,1720,1720,1720,1720,0
|
|
20241107,182800,16439990,1720,1720,1720,1720,0
|
|
20241107,182700,16439990,1720,1720,1720,1720,0
|
|
20241107,182600,16439990,1720,1720,1720,1720,0
|
|
20241107,182500,16439990,1720,1720,1720,1720,0
|
|
20241107,182400,16439990,1720,1720,1720,1720,0
|
|
20241107,182300,16439990,1720,1720,1720,1720,0
|
|
20241107,182200,16439990,1720,1720,1720,1720,0
|
|
20241107,182100,16439990,1720,1720,1720,1720,1698
|
|
20241107,182000,16439990,1720,1720,1720,1720,0
|
|
20241107,181900,16439990,1720,1720,1720,1720,0
|
|
20241107,181800,16439990,1720,1720,1720,1720,0
|
|
20241107,181700,16439990,1720,1720,1720,1720,0
|
|
20241107,181600,16439990,1720,1720,1720,1720,0
|
|
20241107,181500,16439990,1720,1720,1720,1720,0
|
|
20241107,181400,16439990,1720,1720,1720,1720,0
|
|
20241107,181300,16439990,1720,1720,1720,1720,0
|
|
20241107,181200,16439990,1720,1720,1720,1720,0
|
|
20241107,181100,16439990,1720,1720,1720,1720,0
|
|
20241107,181000,16439990,1720,1720,1720,1720,0
|
|
20241107,180900,16439990,1720,1720,1720,1720,0
|
|
20241107,180800,16439990,1720,1720,1720,1720,0
|
|
20241107,180700,16439990,1720,1720,1720,1720,0
|
|
20241107,180600,16439990,1720,1720,1720,1720,0
|
|
20241107,180500,16439990,1720,1720,1720,1720,0
|
|
20241107,180400,16439990,1720,1720,1720,1720,0
|
|
20241107,180300,16439990,1720,1720,1720,1720,0
|
|
20241107,180200,16439990,1720,1720,1720,1720,0
|
|
20241107,180100,16439990,1720,1720,1720,1720,0
|
|
20241107,180000,16439990,1720,1720,1720,1720,0
|
|
20241107,175900,16439990,1720,1720,1720,1720,0
|
|
20241107,175800,16439990,1720,1720,1720,1720,0
|
|
20241107,175700,16439990,1720,1720,1720,1720,0
|
|
20241107,175600,16439990,1720,1720,1720,1720,0
|
|
20241107,175500,16439990,1720,1720,1720,1720,0
|
|
20241107,175400,16439990,1720,1720,1720,1720,0
|
|
20241107,175300,16439990,1720,1720,1720,1720,0
|
|
20241107,175200,16439990,1720,1720,1720,1720,0
|
|
20241107,175100,16439990,1720,1720,1720,1720,1698
|
|
20241107,175000,16439990,1720,1720,1720,1720,0
|
|
20241107,174900,16439990,1720,1720,1720,1720,0
|
|
20241107,174800,16439990,1720,1720,1720,1720,0
|
|
20241107,174700,16439990,1720,1720,1720,1720,0
|
|
20241107,174600,16439990,1720,1720,1720,1720,0
|
|
20241107,174500,16439990,1720,1720,1720,1720,0
|
|
20241107,174400,16439990,1720,1720,1720,1720,0
|
|
20241107,174300,16439990,1720,1720,1720,1720,0
|
|
20241107,174200,16439990,1720,1720,1720,1720,0
|
|
20241107,174100,16439990,1720,1720,1720,1720,0
|
|
20241107,174000,16439990,1720,1720,1720,1720,0
|
|
20241107,173900,16439990,1720,1720,1720,1720,0
|
|
20241107,173800,16439990,1720,1720,1720,1720,0
|
|
20241107,173700,16439990,1720,1720,1720,1720,0
|
|
20241107,173600,16439990,1720,1720,1720,1720,0
|
|
20241107,173500,16439990,1720,1720,1720,1720,0
|
|
20241107,173400,16439990,1720,1720,1720,1720,0
|
|
20241107,173300,16439990,1720,1720,1720,1720,0
|
|
20241107,173200,16439990,1720,1720,1720,1720,0
|
|
20241107,173100,16439990,1720,1720,1720,1720,0
|
|
20241107,173000,16439990,1720,1720,1720,1720,0
|
|
20241107,172900,16439990,1720,1720,1720,1720,0
|
|
20241107,172800,16439990,1720,1720,1720,1720,0
|
|
20241107,172700,16439990,1720,1720,1720,1720,0
|
|
20241107,172600,16439990,1720,1720,1720,1720,0
|
|
20241107,172500,16439990,1720,1720,1720,1720,0
|
|
20241107,172400,16439990,1720,1720,1720,1720,0
|
|
20241107,172300,16439990,1720,1720,1720,1720,0
|
|
20241107,172200,16439990,1720,1720,1720,1720,0
|
|
20241107,172100,16439990,1720,1720,1720,1720,1698
|
|
20241107,172000,16439990,1720,1720,1720,1720,0
|
|
20241107,171900,16439990,1720,1720,1720,1720,0
|
|
20241107,171800,16439990,1720,1720,1720,1720,0
|
|
20241107,171700,16439990,1720,1720,1720,1720,0
|
|
20241107,171600,16439990,1720,1720,1720,1720,0
|
|
20241107,171500,16439990,1720,1720,1720,1720,0
|
|
20241107,171400,16439990,1720,1720,1720,1720,0
|
|
20241107,171300,16439990,1720,1720,1720,1720,0
|
|
20241107,171200,16439990,1720,1720,1720,1720,0
|
|
20241107,171100,16439990,1720,1720,1720,1720,0
|
|
20241107,171000,16439990,1720,1720,1720,1720,0
|
|
20241107,170900,16439990,1720,1720,1720,1720,0
|
|
20241107,170800,16439990,1720,1720,1720,1720,0
|
|
20241107,170700,16439990,1720,1720,1720,1720,0
|
|
20241107,170600,16439990,1720,1720,1720,1720,0
|
|
20241107,170500,16439990,1720,1720,1720,1720,0
|
|
20241107,170400,16439990,1720,1720,1720,1720,0
|
|
20241107,170300,16439990,1720,1720,1720,1720,0
|
|
20241107,170200,16439990,1720,1720,1720,1720,0
|
|
20241107,170100,16439990,1720,1720,1720,1720,0
|
|
20241107,170000,16439990,1720,1720,1720,1720,0
|
|
20241107,165900,16439990,1720,1720,1720,1720,0
|
|
20241107,165800,16439990,1720,1720,1720,1720,0
|
|
20241107,165700,16439990,1720,1720,1720,1720,0
|
|
20241107,165600,16439990,1720,1720,1720,1720,0
|
|
20241107,165500,16439990,1720,1720,1720,1720,0
|
|
20241107,165400,16439990,1720,1720,1720,1720,0
|
|
20241107,165300,16439990,1720,1720,1720,1720,0
|
|
20241107,165200,16439990,1720,1720,1720,1720,0
|
|
20241107,165100,16439990,1720,1720,1720,1720,1698
|
|
20241107,165000,16439990,1720,1720,1720,1720,0
|
|
20241107,164900,16439990,1720,1720,1720,1720,0
|
|
20241107,164800,16439990,1720,1720,1720,1720,0
|
|
20241107,164700,16439990,1720,1720,1720,1720,0
|
|
20241107,164600,16439990,1720,1720,1720,1720,0
|
|
20241107,164500,16439990,1720,1720,1720,1720,0
|
|
20241107,164400,16439990,1720,1720,1720,1720,0
|
|
20241107,164300,16439990,1720,1720,1720,1720,0
|
|
20241107,164200,16439990,1720,1720,1720,1720,0
|
|
20241107,164100,16439990,1720,1720,1720,1720,0
|
|
20241107,164000,16439990,1720,1720,1720,1720,0
|
|
20241107,163900,16439990,1720,1720,1720,1720,0
|
|
20241107,163800,16439990,1720,1720,1720,1720,0
|
|
20241107,163700,16439990,1720,1720,1720,1720,0
|
|
20241107,163600,16439990,1720,1720,1720,1720,0
|
|
20241107,163500,16439990,1720,1720,1720,1720,0
|
|
20241107,163400,16439990,1720,1720,1720,1720,0
|
|
20241107,163300,16439990,1720,1720,1720,1720,0
|
|
20241107,163200,16439990,1720,1720,1720,1720,0
|
|
20241107,163100,16439990,1720,1720,1720,1720,0
|
|
20241107,163000,16439990,1720,1720,1720,1720,0
|
|
20241107,162900,16439990,1720,1720,1720,1720,0
|
|
20241107,162800,16439990,1720,1720,1720,1720,0
|
|
20241107,162700,16439990,1720,1720,1720,1720,0
|
|
20241107,162600,16439990,1720,1720,1720,1720,0
|
|
20241107,162500,16439990,1720,1720,1720,1720,0
|
|
20241107,162400,16439990,1720,1720,1720,1720,0
|
|
20241107,162300,16439990,1720,1720,1720,1720,0
|
|
20241107,162200,16439990,1720,1720,1720,1720,0
|
|
20241107,162100,16439990,1720,1720,1720,1720,1698
|
|
20241107,162000,16439990,1720,1720,1720,1720,0
|
|
20241107,161900,16439990,1720,1720,1720,1720,0
|
|
20241107,161800,16439990,1720,1720,1720,1720,0
|
|
20241107,161700,16439990,1720,1720,1720,1720,0
|
|
20241107,161600,16439990,1720,1720,1720,1720,0
|
|
20241107,161500,16439990,1720,1720,1720,1720,0
|
|
20241107,161400,16439990,1720,1720,1720,1720,0
|
|
20241107,161300,16439990,1720,1720,1720,1720,0
|
|
20241107,161200,16439990,1720,1720,1720,1720,0
|
|
20241107,161100,16439990,1720,1720,1720,1720,0
|
|
20241107,161000,16439990,1720,1720,1720,1720,0
|
|
20241107,160900,16439990,1720,1720,1720,1720,0
|
|
20241107,160800,16439990,1720,1720,1720,1720,0
|
|
20241107,160700,16439990,1720,1720,1720,1720,0
|
|
20241107,160600,16439990,1720,1720,1720,1720,0
|
|
20241107,160500,16439990,1720,1720,1720,1720,0
|
|
20241107,160400,16439990,1720,1720,1720,1720,0
|
|
20241107,160300,16439990,1720,1720,1720,1720,0
|
|
20241107,160200,16439990,1720,1720,1720,1720,0
|
|
20241107,160100,16439990,1720,1720,1720,1720,0
|
|
20241107,160000,16439990,1720,1720,1720,1720,0
|
|
20241107,155900,16439990,1720,1720,1720,1720,0
|
|
20241107,155800,16439990,1720,1720,1720,1720,0
|
|
20241107,155700,16439990,1720,1720,1720,1720,0
|
|
20241107,155600,16439990,1720,1720,1720,1720,0
|
|
20241107,155500,16439990,1720,1720,1720,1720,0
|
|
20241107,155400,16439990,1720,1720,1720,1720,0
|
|
20241107,155300,16439990,1720,1720,1720,1720,0
|
|
20241107,155200,16439990,1720,1720,1720,1720,0
|
|
20241107,155100,16439990,1720,1720,1720,1720,1698
|
|
20241107,155000,16439990,1720,1720,1720,1720,0
|
|
20241107,154900,16439990,1720,1720,1720,1720,0
|
|
20241107,154800,16439990,1720,1720,1720,1720,0
|
|
20241107,154700,16439990,1720,1720,1720,1720,0
|
|
20241107,154600,16439990,1720,1720,1720,1720,0
|
|
20241107,154500,16439990,1720,1720,1720,1720,0
|
|
20241107,154400,16439990,1720,1720,1720,1720,0
|
|
20241107,154300,16439990,1720,1720,1720,1720,0
|
|
20241107,154200,16439990,1720,1720,1720,1720,0
|
|
20241107,154100,16439990,1720,1720,1720,1720,0
|
|
20241107,154000,16439990,1720,1720,1720,1720,0
|
|
20241107,153900,16439990,1720,1720,1720,1720,0
|
|
20241107,153800,16439990,1720,1720,1720,1720,0
|
|
20241107,153700,16439990,1720,1720,1720,1720,0
|
|
20241107,153600,16439990,1720,1720,1720,1720,0
|
|
20241107,153500,16439990,1720,1720,1720,1720,0
|
|
20241107,153400,16439990,1720,1720,1720,1720,0
|
|
20241107,153300,16439990,1720,1720,1720,1720,0
|
|
20241107,153200,16439990,1720,1720,1720,1720,0
|
|
20241107,153100,16439990,1720,1720,1720,1720,0
|
|
20241107,153000,16439990,1720,1720,1720,1720,1698
|
|
20241107,152900,13519430,1698,1698,1698,1698,0
|
|
20241107,152800,13519430,1698,1698,1698,1698,0
|
|
20241107,152700,13519430,1698,1698,1698,1698,0
|
|
20241107,152600,13519430,1698,1698,1698,1698,0
|
|
20241107,152500,13519430,1698,1698,1698,1698,0
|
|
20241107,152400,13519430,1698,1698,1698,1698,0
|
|
20241107,152300,13519430,1698,1698,1698,1698,0
|
|
20241107,152200,13519430,1698,1698,1698,1698,0
|
|
20241107,152100,13519430,1698,1698,1698,1698,0
|
|
20241107,152000,13519430,1698,1698,1698,1698,0
|
|
20241107,151900,13519430,1698,1698,1698,1698,0
|
|
20241107,151800,13519430,1698,1698,1698,1698,0
|
|
20241107,151700,13519430,1698,1698,1698,1698,0
|
|
20241107,151600,13519430,1698,1698,1698,1698,0
|
|
20241107,151500,13519430,1698,1698,1698,1698,0
|
|
20241107,151400,13519430,1698,1698,1698,1698,0
|
|
20241107,151300,13519430,1698,1698,1698,1698,0
|
|
20241107,151200,13519430,1698,1698,1698,1698,0
|
|
20241107,151100,13519430,1698,1698,1698,1698,0
|
|
20241107,151000,13519430,1698,1698,1698,1698,0
|
|
20241107,150900,13519430,1698,1698,1698,1698,0
|
|
20241107,150800,13519430,1698,1698,1698,1698,0
|
|
20241107,150700,13519430,1698,1698,1698,1698,0
|
|
20241107,150600,13519430,1698,1698,1698,1698,0
|
|
20241107,150500,13519430,1698,1698,1698,1698,0
|
|
20241107,150400,13519430,1698,1698,1698,1698,0
|
|
20241107,150300,13519430,1698,1698,1698,1698,2
|
|
20241107,150200,13516034,1698,1698,1698,1698,0
|
|
20241107,150100,13516034,1698,1698,1698,1698,0
|
|
20241107,150000,13516034,1698,1698,1698,1698,0
|
|
20241107,145900,13516034,1698,1698,1698,1698,0
|
|
20241107,145800,13516034,1698,1698,1698,1698,0
|
|
20241107,145700,13516034,1698,1698,1698,1698,0
|
|
20241107,145600,13516034,1698,1698,1698,1698,0
|
|
20241107,145500,13516034,1698,1698,1698,1698,0
|
|
20241107,145400,13516034,1698,1698,1698,1698,0
|
|
20241107,145300,13516034,1698,1698,1698,1698,0
|
|
20241107,145200,13516034,1698,1698,1698,1698,0
|
|
20241107,145100,13516034,1698,1698,1698,1698,10
|
|
20241107,145000,13499054,1698,1698,1698,1698,0
|
|
20241107,144900,13499054,1698,1698,1698,1698,60
|
|
20241107,144800,13397174,1698,1698,1698,1698,0
|
|
20241107,144700,13397174,1698,1698,1698,1698,0
|
|
20241107,144600,13397174,1698,1698,1698,1698,0
|
|
20241107,144500,13397174,1698,1700,1700,1698,70
|
|
20241107,144400,13278311,1700,1700,1700,1700,0
|
|
20241107,144300,13278311,1700,1700,1700,1700,199
|
|
20241107,144200,12940011,1700,1700,1700,1700,1
|
|
20241107,144100,12938311,1700,1700,1700,1700,0
|
|
20241107,144000,12938311,1700,1700,1700,1700,0
|
|
20241107,143900,12938311,1700,1700,1700,1700,0
|
|
20241107,143800,12938311,1700,1700,1700,1700,0
|
|
20241107,143700,12938311,1700,1700,1700,1700,0
|
|
20241107,143600,12938311,1700,1700,1700,1700,0
|
|
20241107,143500,12938311,1700,1700,1700,1700,0
|
|
20241107,143400,12938311,1700,1700,1700,1700,0
|
|
20241107,143300,12938311,1700,1700,1700,1700,0
|
|
20241107,143200,12938311,1700,1700,1700,1700,0
|
|
20241107,143100,12938311,1700,1700,1700,1700,0
|
|
20241107,143000,12938311,1700,1700,1700,1700,0
|
|
20241107,142900,12938311,1700,1700,1700,1700,0
|
|
20241107,142800,12938311,1700,1700,1700,1700,0
|
|
20241107,142700,12938311,1700,1700,1700,1700,0
|
|
20241107,142600,12938311,1700,1700,1700,1700,0
|
|
20241107,142500,12938311,1700,1700,1700,1700,0
|
|
20241107,142400,12938311,1700,1700,1700,1700,249
|
|
20241107,142300,12515011,1701,1701,1701,1701,0
|
|
20241107,142200,12515011,1701,1701,1701,1701,1
|
|
20241107,142100,12513310,1701,1701,1701,1701,0
|
|
20241107,142000,12513310,1701,1701,1701,1701,0
|
|
20241107,141900,12513310,1701,1701,1701,1701,0
|
|
20241107,141800,12513310,1701,1701,1701,1701,0
|
|
20241107,141700,12513310,1701,1701,1701,1701,0
|
|
20241107,141600,12513310,1701,1701,1701,1701,0
|
|
20241107,141500,12513310,1701,1701,1701,1701,0
|
|
20241107,141400,12513310,1701,1701,1701,1701,0
|
|
20241107,141300,12513310,1701,1701,1701,1701,0
|
|
20241107,141200,12513310,1701,1701,1701,1701,0
|
|
20241107,141100,12513310,1701,1701,1701,1701,0
|
|
20241107,141000,12513310,1701,1702,1702,1701,211
|
|
20241107,140900,12154398,1701,1701,1701,1701,0
|
|
20241107,140800,12154398,1701,1701,1701,1701,0
|
|
20241107,140700,12154398,1701,1701,1701,1701,0
|
|
20241107,140600,12154398,1701,1701,1701,1701,0
|
|
20241107,140500,12154398,1701,1701,1701,1701,0
|
|
20241107,140400,12154398,1701,1701,1701,1701,0
|
|
20241107,140300,12154398,1701,1701,1701,1701,0
|
|
20241107,140200,12154398,1701,1701,1701,1701,0
|
|
20241107,140100,12154398,1701,1701,1701,1701,0
|
|
20241107,140000,12154398,1701,1701,1701,1701,0
|
|
20241107,135900,12154398,1701,1701,1701,1701,0
|
|
20241107,135800,12154398,1701,1701,1701,1701,0
|
|
20241107,135700,12154398,1701,1701,1701,1701,0
|
|
20241107,135600,12154398,1701,1701,1701,1701,0
|
|
20241107,135500,12154398,1701,1701,1701,1701,0
|
|
20241107,135400,12154398,1701,1702,1702,1701,60
|
|
20241107,135300,12052318,1702,1702,1702,1702,0
|
|
20241107,135200,12052318,1702,1702,1702,1702,0
|
|
20241107,135100,12052318,1702,1702,1702,1702,0
|
|
20241107,135000,12052318,1702,1702,1702,1702,0
|
|
20241107,134900,12052318,1702,1702,1702,1702,0
|
|
20241107,134800,12052318,1702,1702,1702,1702,1
|
|
20241107,134700,12050616,1721,1721,1721,1721,0
|
|
20241107,134600,12050616,1721,1721,1721,1721,1
|
|
20241107,134500,12048895,1702,1702,1702,1702,0
|
|
20241107,134400,12048895,1702,1721,1722,1702,12
|
|
20241107,134300,12028261,1703,1703,1703,1703,0
|
|
20241107,134200,12028261,1703,1703,1703,1703,0
|
|
20241107,134100,12028261,1703,1703,1703,1703,0
|
|
20241107,134000,12028261,1703,1703,1703,1703,0
|
|
20241107,133900,12028261,1703,1703,1703,1703,0
|
|
20241107,133800,12028261,1703,1703,1703,1703,0
|
|
20241107,133700,12028261,1703,1703,1703,1703,0
|
|
20241107,133600,12028261,1703,1703,1703,1703,0
|
|
20241107,133500,12028261,1703,1703,1703,1703,0
|
|
20241107,133400,12028261,1703,1703,1703,1703,0
|
|
20241107,133300,12028261,1703,1703,1703,1703,0
|
|
20241107,133200,12028261,1703,1703,1703,1703,0
|
|
20241107,133100,12028261,1703,1703,1703,1703,0
|
|
20241107,133000,12028261,1703,1703,1703,1703,0
|
|
20241107,132900,12028261,1703,1703,1703,1703,75
|
|
20241107,132800,11900536,1722,1722,1722,1722,0
|
|
20241107,132700,11900536,1722,1722,1722,1722,0
|
|
20241107,132600,11900536,1722,1722,1722,1722,0
|
|
20241107,132500,11900536,1722,1722,1722,1722,0
|
|
20241107,132400,11900536,1722,1722,1722,1722,0
|
|
20241107,132300,11900536,1722,1722,1722,1722,0
|
|
20241107,132200,11900536,1722,1722,1722,1722,0
|
|
20241107,132100,11900536,1722,1722,1722,1722,0
|
|
20241107,132000,11900536,1722,1722,1722,1722,0
|
|
20241107,131900,11900536,1722,1722,1722,1722,0
|
|
20241107,131800,11900536,1722,1722,1722,1722,0
|
|
20241107,131700,11900536,1722,1722,1722,1722,0
|
|
20241107,131600,11900536,1722,1722,1722,1722,0
|
|
20241107,131500,11900536,1722,1722,1722,1722,0
|
|
20241107,131400,11900536,1722,1722,1722,1722,0
|
|
20241107,131300,11900536,1722,1722,1722,1722,0
|
|
20241107,131200,11900536,1722,1722,1722,1722,0
|
|
20241107,131100,11900536,1722,1722,1722,1722,0
|
|
20241107,131000,11900536,1722,1722,1722,1722,1
|
|
20241107,130900,11898814,1721,1721,1721,1721,0
|
|
20241107,130800,11898814,1721,1721,1721,1721,0
|
|
20241107,130700,11898814,1721,1721,1721,1721,0
|
|
20241107,130600,11898814,1721,1721,1721,1721,0
|
|
20241107,130500,11898814,1721,1721,1721,1721,0
|
|
20241107,130400,11898814,1721,1721,1721,1721,0
|
|
20241107,130300,11898814,1721,1721,1721,1721,0
|
|
20241107,130200,11898814,1721,1721,1721,1721,0
|
|
20241107,130100,11898814,1721,1721,1721,1721,0
|
|
20241107,130000,11898814,1721,1721,1721,1721,50
|
|
20241107,125900,11812764,1700,1700,1700,1700,0
|
|
20241107,125800,11812764,1700,1700,1700,1700,0
|
|
20241107,125700,11812764,1700,1700,1700,1700,0
|
|
20241107,125600,11812764,1700,1700,1700,1700,0
|
|
20241107,125500,11812764,1700,1700,1700,1700,0
|
|
20241107,125400,11812764,1700,1700,1700,1700,0
|
|
20241107,125300,11812764,1700,1700,1700,1700,0
|
|
20241107,125200,11812764,1700,1700,1700,1700,0
|
|
20241107,125100,11812764,1700,1700,1700,1700,0
|
|
20241107,125000,11812764,1700,1700,1700,1700,0
|
|
20241107,124900,11812764,1700,1700,1700,1700,0
|
|
20241107,124800,11812764,1700,1700,1700,1700,0
|
|
20241107,124700,11812764,1700,1700,1700,1700,0
|
|
20241107,124600,11812764,1700,1700,1700,1700,0
|
|
20241107,124500,11812764,1700,1700,1700,1700,0
|
|
20241107,124400,11812764,1700,1700,1700,1700,0
|
|
20241107,124300,11812764,1700,1700,1700,1700,0
|
|
20241107,124200,11812764,1700,1700,1700,1700,1
|
|
20241107,124100,11811064,1700,1700,1700,1700,100
|
|
20241107,124000,11641064,1699,1699,1699,1699,0
|
|
20241107,123900,11641064,1699,1699,1699,1699,0
|
|
20241107,123800,11641064,1699,1699,1699,1699,0
|
|
20241107,123700,11641064,1699,1699,1699,1699,0
|
|
20241107,123600,11641064,1699,1699,1699,1699,0
|
|
20241107,123500,11641064,1699,1699,1699,1699,0
|
|
20241107,123400,11641064,1699,1699,1699,1699,0
|
|
20241107,123300,11641064,1699,1699,1699,1699,0
|
|
20241107,123200,11641064,1699,1699,1699,1699,11
|
|
20241107,123100,11622375,1699,1699,1699,1699,0
|
|
20241107,123000,11622375,1699,1699,1699,1699,1
|
|
20241107,122900,11620676,1727,1727,1727,1727,0
|
|
20241107,122800,11620676,1727,1727,1727,1727,0
|
|
20241107,122700,11620676,1727,1727,1727,1727,0
|
|
20241107,122600,11620676,1727,1727,1727,1727,0
|
|
20241107,122500,11620676,1727,1727,1727,1727,0
|
|
20241107,122400,11620676,1727,1727,1727,1727,0
|
|
20241107,122300,11620676,1727,1727,1727,1727,0
|
|
20241107,122200,11620676,1727,1727,1727,1727,0
|
|
20241107,122100,11620676,1727,1727,1727,1727,1
|
|
20241107,122000,11618949,1699,1699,1699,1699,0
|
|
20241107,121900,11618949,1699,1699,1699,1699,0
|
|
20241107,121800,11618949,1699,1699,1699,1699,0
|
|
20241107,121700,11618949,1699,1699,1699,1699,0
|
|
20241107,121600,11618949,1699,1699,1699,1699,0
|
|
20241107,121500,11618949,1699,1700,1700,1699,250
|
|
20241107,121400,11194186,1697,1697,1697,1697,0
|
|
20241107,121300,11194186,1697,1697,1697,1697,0
|
|
20241107,121200,11194186,1697,1697,1697,1697,0
|
|
20241107,121100,11194186,1697,1697,1697,1697,0
|
|
20241107,121000,11194186,1697,1697,1697,1697,0
|
|
20241107,120900,11194186,1697,1697,1697,1697,0
|
|
20241107,120800,11194186,1697,1697,1697,1697,0
|
|
20241107,120700,11194186,1697,1697,1697,1697,0
|
|
20241107,120600,11194186,1697,1697,1697,1697,0
|
|
20241107,120500,11194186,1697,1697,1697,1697,0
|
|
20241107,120400,11194186,1697,1697,1697,1697,0
|
|
20241107,120300,11194186,1697,1697,1697,1697,0
|
|
20241107,120200,11194186,1697,1697,1697,1697,0
|
|
20241107,120100,11194186,1697,1697,1697,1697,0
|
|
20241107,120000,11194186,1697,1697,1697,1697,0
|
|
20241107,115900,11194186,1697,1697,1697,1697,0
|
|
20241107,115800,11194186,1697,1697,1697,1697,0
|
|
20241107,115700,11194186,1697,1697,1697,1697,0
|
|
20241107,115600,11194186,1697,1697,1727,1697,3
|
|
20241107,115500,11189065,1728,1728,1728,1728,0
|
|
20241107,115400,11189065,1728,1728,1728,1728,0
|
|
20241107,115300,11189065,1728,1728,1728,1728,1
|
|
20241107,115200,11187337,1697,1697,1697,1697,1
|
|
20241107,115100,11185640,1728,1728,1728,1728,0
|
|
20241107,115000,11185640,1728,1728,1728,1728,0
|
|
20241107,114900,11185640,1728,1728,1728,1728,0
|
|
20241107,114800,11185640,1728,1728,1728,1728,0
|
|
20241107,114700,11185640,1728,1728,1728,1728,0
|
|
20241107,114600,11185640,1728,1728,1728,1728,0
|
|
20241107,114500,11185640,1728,1728,1728,1728,0
|
|
20241107,114400,11185640,1728,1728,1728,1728,0
|
|
20241107,114300,11185640,1728,1728,1728,1728,0
|
|
20241107,114200,11185640,1728,1728,1728,1728,0
|
|
20241107,114100,11185640,1728,1728,1728,1728,0
|
|
20241107,114000,11185640,1728,1728,1728,1728,1
|
|
20241107,113900,11183912,1697,1697,1697,1697,0
|
|
20241107,113800,11183912,1697,1697,1697,1697,1
|
|
20241107,113700,11182215,1729,1729,1729,1729,0
|
|
20241107,113600,11182215,1729,1729,1729,1729,0
|
|
20241107,113500,11182215,1729,1729,1729,1729,0
|
|
20241107,113400,11182215,1729,1729,1729,1729,0
|
|
20241107,113300,11182215,1729,1697,1729,1697,18
|
|
20241107,113200,11151186,1725,1725,1725,1725,7
|
|
20241107,113100,11139111,1729,1729,1729,1729,0
|
|
20241107,113000,11139111,1729,1729,1729,1729,0
|
|
20241107,112900,11139111,1729,1729,1729,1729,0
|
|
20241107,112800,11139111,1729,1729,1729,1729,0
|
|
20241107,112700,11139111,1729,1729,1729,1729,0
|
|
20241107,112600,11139111,1729,1729,1729,1729,0
|
|
20241107,112500,11139111,1729,1712,1729,1712,909
|
|
20241107,112400,9581403,1696,1696,1696,1696,0
|
|
20241107,112300,9581403,1696,1696,1696,1696,0
|
|
20241107,112200,9581403,1696,1696,1696,1696,0
|
|
20241107,112100,9581403,1696,1696,1696,1696,0
|
|
20241107,112000,9581403,1696,1696,1696,1696,0
|
|
20241107,111900,9581403,1696,1696,1696,1696,0
|
|
20241107,111800,9581403,1696,1700,1700,1696,42
|
|
20241107,111700,9510099,1700,1700,1700,1700,0
|
|
20241107,111600,9510099,1700,1710,1710,1700,41
|
|
20241107,111500,9440369,1710,1710,1710,1710,0
|
|
20241107,111400,9440369,1710,1710,1710,1710,7
|
|
20241107,111300,9428399,1712,1712,1712,1712,0
|
|
20241107,111200,9428399,1712,1712,1712,1712,0
|
|
20241107,111100,9428399,1712,1712,1712,1712,0
|
|
20241107,111000,9428399,1712,1712,1712,1712,0
|
|
20241107,110900,9428399,1712,1712,1712,1712,0
|
|
20241107,110800,9428399,1712,1712,1712,1712,0
|
|
20241107,110700,9428399,1712,1712,1712,1712,0
|
|
20241107,110600,9428399,1712,1712,1712,1712,0
|
|
20241107,110500,9428399,1712,1712,1712,1712,0
|
|
20241107,110400,9428399,1712,1712,1712,1712,0
|
|
20241107,110300,9428399,1712,1712,1712,1712,0
|
|
20241107,110200,9428399,1712,1712,1712,1712,0
|
|
20241107,110100,9428399,1712,1712,1712,1712,2
|
|
20241107,110000,9424975,1712,1712,1712,1712,6
|
|
20241107,105900,9414703,1712,1712,1712,1712,0
|
|
20241107,105800,9414703,1712,1712,1712,1712,0
|
|
20241107,105700,9414703,1712,1712,1712,1712,0
|
|
20241107,105600,9414703,1712,1712,1712,1712,0
|
|
20241107,105500,9414703,1712,1712,1712,1712,0
|
|
20241107,105400,9414703,1712,1712,1712,1712,0
|
|
20241107,105300,9414703,1712,1712,1712,1712,0
|
|
20241107,105200,9414703,1712,1712,1712,1712,0
|
|
20241107,105100,9414703,1712,1712,1712,1712,0
|
|
20241107,105000,9414703,1712,1712,1712,1712,1
|
|
20241107,104900,9412991,1715,1715,1715,1715,0
|
|
20241107,104800,9412991,1715,1715,1715,1715,0
|
|
20241107,104700,9412991,1715,1715,1715,1715,0
|
|
20241107,104600,9412991,1715,1715,1715,1715,0
|
|
20241107,104500,9412991,1715,1715,1715,1715,0
|
|
20241107,104400,9412991,1715,1715,1715,1715,0
|
|
20241107,104300,9412991,1715,1712,1715,1712,174
|
|
20241107,104200,9114584,1716,1716,1716,1716,0
|
|
20241107,104100,9114584,1716,1716,1716,1716,0
|
|
20241107,104000,9114584,1716,1716,1716,1716,0
|
|
20241107,103900,9114584,1716,1716,1716,1716,0
|
|
20241107,103800,9114584,1716,1716,1716,1716,0
|
|
20241107,103700,9114584,1716,1716,1716,1716,0
|
|
20241107,103600,9114584,1716,1716,1716,1716,0
|
|
20241107,103500,9114584,1716,1716,1716,1716,0
|
|
20241107,103400,9114584,1716,1716,1716,1716,1
|
|
20241107,103300,9112868,1712,1712,1712,1712,274
|
|
20241107,103200,8643780,1710,1710,1710,1710,0
|
|
20241107,103100,8643780,1710,1710,1710,1710,0
|
|
20241107,103000,8643780,1710,1710,1710,1710,0
|
|
20241107,102900,8643780,1710,1710,1710,1710,0
|
|
20241107,102800,8643780,1710,1710,1710,1710,0
|
|
20241107,102700,8643780,1710,1710,1710,1710,3
|
|
20241107,102600,8638650,1712,1712,1712,1712,1
|
|
20241107,102500,8636938,1716,1716,1716,1716,0
|
|
20241107,102400,8636938,1716,1716,1716,1716,0
|
|
20241107,102300,8636938,1716,1716,1716,1716,0
|
|
20241107,102200,8636938,1716,1716,1716,1716,0
|
|
20241107,102100,8636938,1716,1716,1716,1716,0
|
|
20241107,102000,8636938,1716,1716,1716,1716,0
|
|
20241107,101900,8636938,1716,1716,1716,1716,0
|
|
20241107,101800,8636938,1716,1716,1716,1716,0
|
|
20241107,101700,8636938,1716,1716,1716,1716,0
|
|
20241107,101600,8636938,1716,1716,1716,1716,0
|
|
20241107,101500,8636938,1716,1716,1716,1716,0
|
|
20241107,101400,8636938,1716,1716,1716,1716,0
|
|
20241107,101300,8636938,1716,1716,1716,1716,0
|
|
20241107,101200,8636938,1716,1716,1716,1716,0
|
|
20241107,101100,8636938,1716,1716,1716,1716,0
|
|
20241107,101000,8636938,1716,1716,1716,1716,0
|
|
20241107,100900,8636938,1716,1716,1716,1716,0
|
|
20241107,100800,8636938,1716,1716,1716,1716,0
|
|
20241107,100700,8636938,1716,1716,1716,1716,25
|
|
20241107,100600,8594038,1716,1716,1716,1716,0
|
|
20241107,100500,8594038,1716,1716,1716,1716,0
|
|
20241107,100400,8594038,1716,1716,1716,1716,0
|
|
20241107,100300,8594038,1716,1716,1716,1716,0
|
|
20241107,100200,8594038,1716,1716,1716,1716,0
|
|
20241107,100100,8594038,1716,1716,1716,1716,0
|
|
20241107,100000,8594038,1716,1716,1716,1716,0
|
|
20241107,095900,8594038,1716,1716,1716,1716,0
|
|
20241107,095800,8594038,1716,1716,1716,1716,0
|
|
20241107,095700,8594038,1716,1716,1716,1716,0
|
|
20241107,095600,8594038,1716,1716,1716,1716,0
|
|
20241107,095500,8594038,1716,1716,1716,1716,0
|
|
20241107,095400,8594038,1716,1716,1716,1716,183
|
|
20241107,095300,8280010,1716,1716,1716,1716,1
|
|
20241107,095200,8278294,1718,1718,1718,1718,1
|
|
20241107,095100,8276576,1720,1720,1720,1720,0
|
|
20241107,095000,8276576,1720,1720,1720,1720,0
|
|
20241107,094900,8276576,1720,1720,1720,1720,0
|
|
20241107,094800,8276576,1720,1720,1720,1720,0
|
|
20241107,094700,8276576,1720,1720,1720,1720,0
|
|
20241107,094600,8276576,1720,1720,1720,1720,0
|
|
20241107,094500,8276576,1720,1720,1720,1720,0
|
|
20241107,094400,8276576,1720,1720,1720,1720,0
|
|
20241107,094300,8276576,1720,1720,1720,1720,0
|
|
20241107,094200,8276576,1720,1720,1720,1720,0
|
|
20241107,094100,8276576,1720,1720,1720,1720,0
|
|
20241107,094000,8276576,1720,1720,1720,1720,0
|
|
20241107,093900,8276576,1720,1720,1720,1720,0
|
|
20241107,093800,8276576,1720,1720,1720,1720,30
|
|
20241107,093700,8224976,1721,1721,1721,1721,0
|
|
20241107,093600,8224976,1721,1721,1721,1721,84
|
|
20241107,093500,8080412,1726,1726,1726,1726,0
|
|
20241107,093400,8080412,1726,1726,1726,1726,0
|
|
20241107,093300,8080412,1726,1726,1726,1726,562
|
|
20241107,093200,7110400,1750,1750,1750,1750,0
|
|
20241107,093100,7110400,1750,1750,1750,1750,0
|
|
20241107,093000,7110400,1750,1750,1750,1750,0
|
|
20241107,092900,7110400,1750,1751,1751,1750,74
|
|
20241107,092800,6980843,1750,1750,1750,1750,0
|
|
20241107,092700,6980843,1750,1750,1750,1750,0
|
|
20241107,092600,6980843,1750,1750,1750,1750,0
|
|
20241107,092500,6980843,1750,1769,1769,1750,2
|
|
20241107,092400,6977324,1770,1770,1770,1770,0
|
|
20241107,092300,6977324,1770,1770,1770,1770,0
|
|
20241107,092200,6977324,1770,1770,1770,1770,1
|
|
20241107,092100,6975554,1770,1770,1770,1770,0
|
|
20241107,092000,6975554,1770,1770,1770,1770,0
|
|
20241107,091900,6975554,1770,1770,1770,1770,0
|
|
20241107,091800,6975554,1770,1770,1770,1770,1
|
|
20241107,091700,6973784,1750,1750,1750,1750,0
|
|
20241107,091600,6973784,1750,1750,1750,1750,30
|
|
20241107,091500,6921284,1771,1771,1771,1771,12
|
|
20241107,091400,6900032,1750,1750,1750,1750,0
|
|
20241107,091300,6900032,1750,1750,1750,1750,0
|
|
20241107,091200,6900032,1750,1750,1750,1750,0
|
|
20241107,091100,6900032,1750,1750,1750,1750,3
|
|
20241107,091000,6894782,1776,1776,1776,1776,0
|
|
20241107,090900,6894782,1776,1776,1776,1776,1
|
|
20241107,090800,6893006,1776,1776,1776,1776,0
|
|
20241107,090700,6893006,1776,1776,1776,1776,1
|
|
20241107,090600,6891230,1776,1766,1776,1755,117
|
|
20241107,090500,6685842,1723,1755,1766,1723,297
|
|
20241107,090400,6174004,1778,1778,1778,1778,0
|
|
20241107,090300,6174004,1778,1778,1778,1778,1562
|
|
20241107,090200,3396768,1780,1779,1780,1724,1429
|
|
20241107,090100,915694,1780,1729,1780,1729,501
|
|
20241107,090000,46683,1729,1729,1729,1729,27
|