596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,185300,17997366,1080,1080,1080,1080,1964
|
|
20241004,185200,17997366,1080,1080,1080,1080,0
|
|
20241004,185100,17997366,1080,1080,1080,1080,0
|
|
20241004,185000,17997366,1080,1080,1080,1080,0
|
|
20241004,184900,17997366,1080,1080,1080,1080,0
|
|
20241004,184800,17997366,1080,1080,1080,1080,0
|
|
20241004,184700,17997366,1080,1080,1080,1080,0
|
|
20241004,184600,17997366,1080,1080,1080,1080,0
|
|
20241004,184500,17997366,1080,1080,1080,1080,0
|
|
20241004,184400,17997366,1080,1080,1080,1080,0
|
|
20241004,184300,17997366,1080,1080,1080,1080,0
|
|
20241004,184200,17997366,1080,1080,1080,1080,0
|
|
20241004,184100,17997366,1080,1080,1080,1080,0
|
|
20241004,184000,17997366,1080,1080,1080,1080,0
|
|
20241004,183900,17997366,1080,1080,1080,1080,0
|
|
20241004,183800,17997366,1080,1080,1080,1080,0
|
|
20241004,183700,17997366,1080,1080,1080,1080,0
|
|
20241004,183600,17997366,1080,1080,1080,1080,0
|
|
20241004,183500,17997366,1080,1080,1080,1080,0
|
|
20241004,183400,17997366,1080,1080,1080,1080,0
|
|
20241004,183300,17997366,1080,1080,1080,1080,0
|
|
20241004,183200,17997366,1080,1080,1080,1080,0
|
|
20241004,183100,17997366,1080,1080,1080,1080,0
|
|
20241004,183000,17997366,1080,1080,1080,1080,0
|
|
20241004,182900,17997366,1080,1080,1080,1080,0
|
|
20241004,182800,17997366,1080,1080,1080,1080,0
|
|
20241004,182700,17997366,1080,1080,1080,1080,0
|
|
20241004,182600,17997366,1080,1080,1080,1080,0
|
|
20241004,182500,17997366,1080,1080,1080,1080,0
|
|
20241004,182400,17997366,1080,1080,1080,1080,0
|
|
20241004,182300,17997366,1080,1080,1080,1080,1964
|
|
20241004,182200,17997366,1080,1080,1080,1080,0
|
|
20241004,182100,17997366,1080,1080,1080,1080,0
|
|
20241004,182000,17997366,1080,1080,1080,1080,0
|
|
20241004,181900,17997366,1080,1080,1080,1080,0
|
|
20241004,181800,17997366,1080,1080,1080,1080,0
|
|
20241004,181700,17997366,1080,1080,1080,1080,0
|
|
20241004,181600,17997366,1080,1080,1080,1080,0
|
|
20241004,181500,17997366,1080,1080,1080,1080,0
|
|
20241004,181400,17997366,1080,1080,1080,1080,0
|
|
20241004,181300,17997366,1080,1080,1080,1080,0
|
|
20241004,181200,17997366,1080,1080,1080,1080,0
|
|
20241004,181100,17997366,1080,1080,1080,1080,0
|
|
20241004,181000,17997366,1080,1080,1080,1080,0
|
|
20241004,180900,17997366,1080,1080,1080,1080,0
|
|
20241004,180800,17997366,1080,1080,1080,1080,0
|
|
20241004,180700,17997366,1080,1080,1080,1080,0
|
|
20241004,180600,17997366,1080,1080,1080,1080,0
|
|
20241004,180500,17997366,1080,1080,1080,1080,0
|
|
20241004,180400,17997366,1080,1080,1080,1080,0
|
|
20241004,180300,17997366,1080,1080,1080,1080,0
|
|
20241004,180200,17997366,1080,1080,1080,1080,0
|
|
20241004,180100,17997366,1080,1080,1080,1080,0
|
|
20241004,180000,17997366,1080,1080,1080,1080,0
|
|
20241004,175900,17997366,1080,1080,1080,1080,0
|
|
20241004,175800,17997366,1080,1080,1080,1080,0
|
|
20241004,175700,17997366,1080,1080,1080,1080,0
|
|
20241004,175600,17997366,1080,1080,1080,1080,0
|
|
20241004,175500,17997366,1080,1080,1080,1080,0
|
|
20241004,175400,17997366,1080,1080,1080,1080,0
|
|
20241004,175300,17997366,1080,1080,1080,1080,1964
|
|
20241004,175200,17997366,1080,1080,1080,1080,0
|
|
20241004,175100,17997366,1080,1080,1080,1080,0
|
|
20241004,175000,17997366,1080,1080,1080,1080,0
|
|
20241004,174900,17997366,1080,1080,1080,1080,0
|
|
20241004,174800,17997366,1080,1080,1080,1080,0
|
|
20241004,174700,17997366,1080,1080,1080,1080,0
|
|
20241004,174600,17997366,1080,1080,1080,1080,0
|
|
20241004,174500,17997366,1080,1080,1080,1080,0
|
|
20241004,174400,17997366,1080,1080,1080,1080,0
|
|
20241004,174300,17997366,1080,1080,1080,1080,0
|
|
20241004,174200,17997366,1080,1080,1080,1080,0
|
|
20241004,174100,17997366,1080,1080,1080,1080,0
|
|
20241004,174000,17997366,1080,1080,1080,1080,0
|
|
20241004,173900,17997366,1080,1080,1080,1080,0
|
|
20241004,173800,17997366,1080,1080,1080,1080,0
|
|
20241004,173700,17997366,1080,1080,1080,1080,0
|
|
20241004,173600,17997366,1080,1080,1080,1080,0
|
|
20241004,173500,17997366,1080,1080,1080,1080,0
|
|
20241004,173400,17997366,1080,1080,1080,1080,0
|
|
20241004,173300,17997366,1080,1080,1080,1080,0
|
|
20241004,173200,17997366,1080,1080,1080,1080,0
|
|
20241004,173100,17997366,1080,1080,1080,1080,0
|
|
20241004,173000,17997366,1080,1080,1080,1080,0
|
|
20241004,172900,17997366,1080,1080,1080,1080,0
|
|
20241004,172800,17997366,1080,1080,1080,1080,0
|
|
20241004,172700,17997366,1080,1080,1080,1080,0
|
|
20241004,172600,17997366,1080,1080,1080,1080,0
|
|
20241004,172500,17997366,1080,1080,1080,1080,0
|
|
20241004,172400,17997366,1080,1080,1080,1080,0
|
|
20241004,172300,17997366,1080,1080,1080,1080,1964
|
|
20241004,172200,17997366,1080,1080,1080,1080,0
|
|
20241004,172100,17997366,1080,1080,1080,1080,0
|
|
20241004,172000,17997366,1080,1080,1080,1080,0
|
|
20241004,171900,17997366,1080,1080,1080,1080,0
|
|
20241004,171800,17997366,1080,1080,1080,1080,0
|
|
20241004,171700,17997366,1080,1080,1080,1080,0
|
|
20241004,171600,17997366,1080,1080,1080,1080,0
|
|
20241004,171500,17997366,1080,1080,1080,1080,0
|
|
20241004,171400,17997366,1080,1080,1080,1080,0
|
|
20241004,171300,17997366,1080,1080,1080,1080,0
|
|
20241004,171200,17997366,1080,1080,1080,1080,0
|
|
20241004,171100,17997366,1080,1080,1080,1080,0
|
|
20241004,171000,17997366,1080,1080,1080,1080,0
|
|
20241004,170900,17997366,1080,1080,1080,1080,0
|
|
20241004,170800,17997366,1080,1080,1080,1080,0
|
|
20241004,170700,17997366,1080,1080,1080,1080,0
|
|
20241004,170600,17997366,1080,1080,1080,1080,0
|
|
20241004,170500,17997366,1080,1080,1080,1080,0
|
|
20241004,170400,17997366,1080,1080,1080,1080,0
|
|
20241004,170300,17997366,1080,1080,1080,1080,0
|
|
20241004,170200,17997366,1080,1080,1080,1080,0
|
|
20241004,170100,17997366,1080,1080,1080,1080,0
|
|
20241004,170000,17997366,1080,1080,1080,1080,0
|
|
20241004,165900,17997366,1080,1080,1080,1080,0
|
|
20241004,165800,17997366,1080,1080,1080,1080,0
|
|
20241004,165700,17997366,1080,1080,1080,1080,0
|
|
20241004,165600,17997366,1080,1080,1080,1080,0
|
|
20241004,165500,17997366,1080,1080,1080,1080,0
|
|
20241004,165400,17997366,1080,1080,1080,1080,0
|
|
20241004,165300,17997366,1080,1080,1080,1080,1964
|
|
20241004,165200,17997366,1080,1080,1080,1080,0
|
|
20241004,165100,17997366,1080,1080,1080,1080,0
|
|
20241004,165000,17997366,1080,1080,1080,1080,0
|
|
20241004,164900,17997366,1080,1080,1080,1080,0
|
|
20241004,164800,17997366,1080,1080,1080,1080,0
|
|
20241004,164700,17997366,1080,1080,1080,1080,0
|
|
20241004,164600,17997366,1080,1080,1080,1080,0
|
|
20241004,164500,17997366,1080,1080,1080,1080,0
|
|
20241004,164400,17997366,1080,1080,1080,1080,0
|
|
20241004,164300,17997366,1080,1080,1080,1080,0
|
|
20241004,164200,17997366,1080,1080,1080,1080,0
|
|
20241004,164100,17997366,1080,1080,1080,1080,0
|
|
20241004,164000,17997366,1080,1080,1080,1080,0
|
|
20241004,163900,17997366,1080,1080,1080,1080,0
|
|
20241004,163800,17997366,1080,1080,1080,1080,0
|
|
20241004,163700,17997366,1080,1080,1080,1080,0
|
|
20241004,163600,17997366,1080,1080,1080,1080,0
|
|
20241004,163500,17997366,1080,1080,1080,1080,0
|
|
20241004,163400,17997366,1080,1080,1080,1080,0
|
|
20241004,163300,17997366,1080,1080,1080,1080,0
|
|
20241004,163200,17997366,1080,1080,1080,1080,0
|
|
20241004,163100,17997366,1080,1080,1080,1080,0
|
|
20241004,163000,17997366,1080,1080,1080,1080,0
|
|
20241004,162900,17997366,1080,1080,1080,1080,0
|
|
20241004,162800,17997366,1080,1080,1080,1080,0
|
|
20241004,162700,17997366,1080,1080,1080,1080,0
|
|
20241004,162600,17997366,1080,1080,1080,1080,0
|
|
20241004,162500,17997366,1080,1080,1080,1080,0
|
|
20241004,162400,17997366,1080,1080,1080,1080,0
|
|
20241004,162300,17997366,1080,1080,1080,1080,1964
|
|
20241004,162200,17997366,1080,1080,1080,1080,0
|
|
20241004,162100,17997366,1080,1080,1080,1080,0
|
|
20241004,162000,17997366,1080,1080,1080,1080,0
|
|
20241004,161900,17997366,1080,1080,1080,1080,0
|
|
20241004,161800,17997366,1080,1080,1080,1080,0
|
|
20241004,161700,17997366,1080,1080,1080,1080,0
|
|
20241004,161600,17997366,1080,1080,1080,1080,0
|
|
20241004,161500,17997366,1080,1080,1080,1080,0
|
|
20241004,161400,17997366,1080,1080,1080,1080,0
|
|
20241004,161300,17997366,1080,1080,1080,1080,0
|
|
20241004,161200,17997366,1080,1080,1080,1080,0
|
|
20241004,161100,17997366,1080,1080,1080,1080,0
|
|
20241004,161000,17997366,1080,1080,1080,1080,0
|
|
20241004,160900,17997366,1080,1080,1080,1080,0
|
|
20241004,160800,17997366,1080,1080,1080,1080,0
|
|
20241004,160700,17997366,1080,1080,1080,1080,0
|
|
20241004,160600,17997366,1080,1080,1080,1080,0
|
|
20241004,160500,17997366,1080,1080,1080,1080,0
|
|
20241004,160400,17997366,1080,1080,1080,1080,0
|
|
20241004,160300,17997366,1080,1080,1080,1080,0
|
|
20241004,160200,17997366,1080,1080,1080,1080,0
|
|
20241004,160100,17997366,1080,1080,1080,1080,0
|
|
20241004,160000,17997366,1080,1080,1080,1080,0
|
|
20241004,155900,17997366,1080,1080,1080,1080,0
|
|
20241004,155800,17997366,1080,1080,1080,1080,0
|
|
20241004,155700,17997366,1080,1080,1080,1080,0
|
|
20241004,155600,17997366,1080,1080,1080,1080,0
|
|
20241004,155500,17997366,1080,1080,1080,1080,0
|
|
20241004,155400,17997366,1080,1080,1080,1080,0
|
|
20241004,155300,17997366,1080,1080,1080,1080,1964
|
|
20241004,155200,17997366,1080,1080,1080,1080,0
|
|
20241004,155100,17997366,1080,1080,1080,1080,0
|
|
20241004,155000,17997366,1080,1080,1080,1080,0
|
|
20241004,154900,17997366,1080,1080,1080,1080,0
|
|
20241004,154800,17997366,1080,1080,1080,1080,0
|
|
20241004,154700,17997366,1080,1080,1080,1080,0
|
|
20241004,154600,17997366,1080,1080,1080,1080,0
|
|
20241004,154500,17997366,1080,1080,1080,1080,0
|
|
20241004,154400,17997366,1080,1080,1080,1080,0
|
|
20241004,154300,17997366,1080,1080,1080,1080,0
|
|
20241004,154200,17997366,1080,1080,1080,1080,0
|
|
20241004,154100,17997366,1080,1080,1080,1080,0
|
|
20241004,154000,17997366,1080,1080,1080,1080,0
|
|
20241004,153900,17997366,1080,1080,1080,1080,0
|
|
20241004,153800,17997366,1080,1080,1080,1080,0
|
|
20241004,153700,17997366,1080,1080,1080,1080,0
|
|
20241004,153600,17997366,1080,1080,1080,1080,0
|
|
20241004,153500,17997366,1080,1080,1080,1080,0
|
|
20241004,153400,17997366,1080,1080,1080,1080,0
|
|
20241004,153300,17997366,1080,1080,1080,1080,0
|
|
20241004,153200,17997366,1080,1080,1080,1080,0
|
|
20241004,153100,17997366,1080,1080,1080,1080,0
|
|
20241004,153000,17997366,1080,1080,1080,1080,1964
|
|
20241004,152900,15876246,1078,1078,1078,1078,0
|
|
20241004,152800,15876246,1078,1078,1078,1078,0
|
|
20241004,152700,15876246,1078,1078,1078,1078,0
|
|
20241004,152600,15876246,1078,1078,1078,1078,0
|
|
20241004,152500,15876246,1078,1078,1078,1078,0
|
|
20241004,152400,15876246,1078,1078,1078,1078,0
|
|
20241004,152300,15876246,1078,1078,1078,1078,0
|
|
20241004,152200,15876246,1078,1078,1078,1078,0
|
|
20241004,152100,15876246,1078,1078,1078,1078,0
|
|
20241004,152000,15876246,1078,1078,1078,1078,0
|
|
20241004,151900,15876246,1078,1078,1078,1078,0
|
|
20241004,151800,15876246,1078,1078,1078,1078,0
|
|
20241004,151700,15876246,1078,1078,1078,1078,0
|
|
20241004,151600,15876246,1078,1078,1078,1078,0
|
|
20241004,151500,15876246,1078,1078,1078,1078,0
|
|
20241004,151400,15876246,1078,1073,1078,1073,9
|
|
20241004,151300,15866584,1078,1074,1078,1073,299
|
|
20241004,151200,15545517,1074,1074,1074,1074,0
|
|
20241004,151100,15545517,1074,1074,1074,1074,0
|
|
20241004,151000,15545517,1074,1074,1074,1074,0
|
|
20241004,150900,15545517,1074,1074,1074,1074,2
|
|
20241004,150800,15543369,1078,1078,1078,1078,1
|
|
20241004,150700,15542291,1078,1078,1078,1078,0
|
|
20241004,150600,15542291,1078,1078,1078,1078,0
|
|
20241004,150500,15542291,1078,1078,1078,1078,0
|
|
20241004,150400,15542291,1078,1078,1078,1078,0
|
|
20241004,150300,15542291,1078,1078,1078,1078,0
|
|
20241004,150200,15542291,1078,1078,1078,1078,0
|
|
20241004,150100,15542291,1078,1078,1078,1078,4
|
|
20241004,150000,15537979,1078,1078,1078,1078,0
|
|
20241004,145900,15537979,1078,1078,1078,1078,0
|
|
20241004,145800,15537979,1078,1078,1078,1078,0
|
|
20241004,145700,15537979,1078,1078,1078,1078,0
|
|
20241004,145600,15537979,1078,1078,1078,1078,30
|
|
20241004,145500,15505639,1078,1078,1078,1078,0
|
|
20241004,145400,15505639,1078,1078,1078,1078,0
|
|
20241004,145300,15505639,1078,1078,1078,1078,0
|
|
20241004,145200,15505639,1078,1078,1078,1078,0
|
|
20241004,145100,15505639,1078,1078,1078,1078,0
|
|
20241004,145000,15505639,1078,1078,1078,1078,0
|
|
20241004,144900,15505639,1078,1078,1078,1078,0
|
|
20241004,144800,15505639,1078,1078,1078,1078,3
|
|
20241004,144700,15502405,1078,1078,1078,1078,1
|
|
20241004,144600,15501327,1074,1074,1074,1074,8
|
|
20241004,144500,15492735,1078,1078,1078,1078,27
|
|
20241004,144400,15463629,1078,1078,1078,1078,11
|
|
20241004,144300,15451771,1074,1074,1074,1074,0
|
|
20241004,144200,15451771,1074,1074,1074,1074,0
|
|
20241004,144100,15451771,1074,1074,1074,1074,0
|
|
20241004,144000,15451771,1074,1074,1074,1074,0
|
|
20241004,143900,15451771,1074,1074,1074,1074,0
|
|
20241004,143800,15451771,1074,1074,1074,1074,0
|
|
20241004,143700,15451771,1074,1074,1074,1074,0
|
|
20241004,143600,15451771,1074,1074,1074,1074,0
|
|
20241004,143500,15451771,1074,1074,1074,1074,0
|
|
20241004,143400,15451771,1074,1074,1074,1074,0
|
|
20241004,143300,15451771,1074,1074,1074,1074,0
|
|
20241004,143200,15451771,1074,1074,1074,1074,0
|
|
20241004,143100,15451771,1074,1074,1074,1074,0
|
|
20241004,143000,15451771,1074,1074,1074,1074,0
|
|
20241004,142900,15451771,1074,1074,1074,1074,0
|
|
20241004,142800,15451771,1074,1074,1074,1074,0
|
|
20241004,142700,15451771,1074,1074,1074,1074,0
|
|
20241004,142600,15451771,1074,1074,1074,1074,0
|
|
20241004,142500,15451771,1074,1074,1074,1074,0
|
|
20241004,142400,15451771,1074,1077,1077,1074,45
|
|
20241004,142300,15403321,1077,1077,1077,1077,60
|
|
20241004,142200,15338701,1074,1074,1074,1074,0
|
|
20241004,142100,15338701,1074,1074,1074,1074,0
|
|
20241004,142000,15338701,1074,1074,1074,1074,9
|
|
20241004,141900,15329035,1074,1074,1074,1074,55
|
|
20241004,141800,15269965,1074,1074,1074,1074,0
|
|
20241004,141700,15269965,1074,1074,1074,1074,0
|
|
20241004,141600,15269965,1074,1074,1074,1074,0
|
|
20241004,141500,15269965,1074,1074,1074,1074,3
|
|
20241004,141400,15266743,1074,1074,1074,1074,0
|
|
20241004,141300,15266743,1074,1074,1074,1074,500
|
|
20241004,141200,14729743,1074,1074,1074,1074,0
|
|
20241004,141100,14729743,1074,1074,1074,1074,500
|
|
20241004,141000,14192743,1074,1074,1074,1074,0
|
|
20241004,140900,14192743,1074,1074,1074,1074,0
|
|
20241004,140800,14192743,1074,1074,1074,1074,0
|
|
20241004,140700,14192743,1074,1074,1074,1074,0
|
|
20241004,140600,14192743,1074,1074,1074,1074,575
|
|
20241004,140500,13575193,1075,1075,1075,1075,0
|
|
20241004,140400,13575193,1075,1075,1075,1075,0
|
|
20241004,140300,13575193,1075,1075,1075,1075,0
|
|
20241004,140200,13575193,1075,1075,1075,1075,0
|
|
20241004,140100,13575193,1075,1075,1075,1075,0
|
|
20241004,140000,13575193,1075,1075,1075,1075,1
|
|
20241004,135900,13574118,1075,1075,1075,1075,0
|
|
20241004,135800,13574118,1075,1075,1075,1075,0
|
|
20241004,135700,13574118,1075,1075,1075,1075,0
|
|
20241004,135600,13574118,1075,1075,1075,1075,0
|
|
20241004,135500,13574118,1075,1075,1075,1075,0
|
|
20241004,135400,13574118,1075,1075,1075,1075,0
|
|
20241004,135300,13574118,1075,1075,1075,1075,0
|
|
20241004,135200,13574118,1075,1075,1075,1075,0
|
|
20241004,135100,13574118,1075,1075,1075,1075,0
|
|
20241004,135000,13574118,1075,1075,1075,1075,500
|
|
20241004,134900,13036618,1075,1075,1075,1075,0
|
|
20241004,134800,13036618,1075,1075,1075,1075,45
|
|
20241004,134700,12988243,1075,1075,1075,1075,41
|
|
20241004,134600,12944168,1075,1075,1075,1075,3
|
|
20241004,134500,12940943,1075,1075,1075,1075,0
|
|
20241004,134400,12940943,1075,1075,1075,1075,59
|
|
20241004,134300,12877518,1075,1075,1075,1075,0
|
|
20241004,134200,12877518,1075,1075,1075,1075,0
|
|
20241004,134100,12877518,1075,1075,1075,1075,0
|
|
20241004,134000,12877518,1075,1075,1075,1075,0
|
|
20241004,133900,12877518,1075,1075,1075,1075,0
|
|
20241004,133800,12877518,1075,1075,1075,1075,205
|
|
20241004,133700,12657143,1075,1075,1075,1075,0
|
|
20241004,133600,12657143,1075,1075,1075,1075,500
|
|
20241004,133500,12119643,1075,1077,1077,1075,1020
|
|
20241004,133400,11023003,1077,1077,1077,1077,0
|
|
20241004,133300,11023003,1077,1077,1077,1077,0
|
|
20241004,133200,11023003,1077,1077,1077,1077,0
|
|
20241004,133100,11023003,1077,1077,1077,1077,0
|
|
20241004,133000,11023003,1077,1077,1077,1077,0
|
|
20241004,132900,11023003,1077,1077,1077,1077,0
|
|
20241004,132800,11023003,1077,1077,1077,1077,0
|
|
20241004,132700,11023003,1077,1077,1077,1077,0
|
|
20241004,132600,11023003,1077,1077,1077,1077,0
|
|
20241004,132500,11023003,1077,1077,1077,1077,0
|
|
20241004,132400,11023003,1077,1077,1077,1077,0
|
|
20241004,132300,11023003,1077,1077,1077,1077,0
|
|
20241004,132200,11023003,1077,1077,1077,1077,0
|
|
20241004,132100,11023003,1077,1077,1077,1077,0
|
|
20241004,132000,11023003,1077,1077,1077,1077,0
|
|
20241004,131900,11023003,1077,1077,1077,1077,0
|
|
20241004,131800,11023003,1077,1077,1077,1077,0
|
|
20241004,131700,11023003,1077,1077,1077,1077,0
|
|
20241004,131600,11023003,1077,1077,1077,1077,50
|
|
20241004,131500,10969153,1077,1077,1077,1077,0
|
|
20241004,131400,10969153,1077,1077,1077,1077,0
|
|
20241004,131300,10969153,1077,1077,1077,1077,0
|
|
20241004,131200,10969153,1077,1077,1077,1077,0
|
|
20241004,131100,10969153,1077,1077,1077,1077,0
|
|
20241004,131000,10969153,1077,1077,1077,1077,0
|
|
20241004,130900,10969153,1077,1077,1077,1077,5
|
|
20241004,130800,10963768,1077,1077,1077,1077,23
|
|
20241004,130700,10938997,1077,1077,1077,1077,0
|
|
20241004,130600,10938997,1077,1077,1077,1077,0
|
|
20241004,130500,10938997,1077,1077,1077,1077,50
|
|
20241004,130400,10885147,1077,1077,1077,1077,0
|
|
20241004,130300,10885147,1077,1077,1077,1077,5
|
|
20241004,130200,10879762,1077,1077,1077,1077,0
|
|
20241004,130100,10879762,1077,1077,1077,1077,4
|
|
20241004,130000,10875454,1077,1077,1077,1077,10
|
|
20241004,125900,10864684,1077,1077,1077,1077,0
|
|
20241004,125800,10864684,1077,1077,1077,1077,3
|
|
20241004,125700,10861453,1076,1076,1076,1076,0
|
|
20241004,125600,10861453,1076,1076,1076,1076,0
|
|
20241004,125500,10861453,1076,1076,1076,1076,0
|
|
20241004,125400,10861453,1076,1076,1076,1076,0
|
|
20241004,125300,10861453,1076,1076,1076,1076,0
|
|
20241004,125200,10861453,1076,1076,1076,1076,0
|
|
20241004,125100,10861453,1076,1076,1076,1076,0
|
|
20241004,125000,10861453,1076,1076,1076,1076,0
|
|
20241004,124900,10861453,1076,1076,1076,1076,0
|
|
20241004,124800,10861453,1076,1076,1076,1076,0
|
|
20241004,124700,10861453,1076,1076,1076,1076,0
|
|
20241004,124600,10861453,1076,1076,1076,1076,0
|
|
20241004,124500,10861453,1076,1076,1076,1076,0
|
|
20241004,124400,10861453,1076,1076,1076,1076,3
|
|
20241004,124300,10858225,1076,1076,1076,1076,0
|
|
20241004,124200,10858225,1076,1076,1076,1076,0
|
|
20241004,124100,10858225,1076,1076,1076,1076,0
|
|
20241004,124000,10858225,1076,1076,1076,1076,63
|
|
20241004,123900,10790437,1078,1078,1078,1078,2
|
|
20241004,123800,10788281,1078,1078,1078,1078,0
|
|
20241004,123700,10788281,1078,1078,1078,1078,0
|
|
20241004,123600,10788281,1078,1078,1078,1078,0
|
|
20241004,123500,10788281,1078,1078,1078,1078,124
|
|
20241004,123400,10654609,1078,1078,1078,1078,628
|
|
20241004,123300,9977625,1079,1079,1079,1079,0
|
|
20241004,123200,9977625,1079,1079,1079,1079,0
|
|
20241004,123100,9977625,1079,1079,1079,1079,0
|
|
20241004,123000,9977625,1079,1079,1079,1079,0
|
|
20241004,122900,9977625,1079,1079,1079,1079,0
|
|
20241004,122800,9977625,1079,1079,1079,1079,0
|
|
20241004,122700,9977625,1079,1079,1079,1079,0
|
|
20241004,122600,9977625,1079,1079,1079,1079,0
|
|
20241004,122500,9977625,1079,1079,1079,1079,0
|
|
20241004,122400,9977625,1079,1079,1079,1079,0
|
|
20241004,122300,9977625,1079,1079,1079,1079,0
|
|
20241004,122200,9977625,1079,1079,1079,1079,3
|
|
20241004,122100,9974388,1079,1079,1079,1079,0
|
|
20241004,122000,9974388,1079,1079,1079,1079,0
|
|
20241004,121900,9974388,1079,1079,1079,1079,0
|
|
20241004,121800,9974388,1079,1079,1079,1079,0
|
|
20241004,121700,9974388,1079,1079,1079,1079,26
|
|
20241004,121600,9946334,1080,1080,1080,1080,0
|
|
20241004,121500,9946334,1080,1080,1080,1080,0
|
|
20241004,121400,9946334,1080,1080,1080,1080,5
|
|
20241004,121300,9940934,1080,1080,1080,1080,0
|
|
20241004,121200,9940934,1080,1080,1080,1080,0
|
|
20241004,121100,9940934,1080,1080,1080,1080,0
|
|
20241004,121000,9940934,1080,1080,1080,1080,0
|
|
20241004,120900,9940934,1080,1080,1080,1080,0
|
|
20241004,120800,9940934,1080,1080,1080,1080,0
|
|
20241004,120700,9940934,1080,1080,1080,1080,0
|
|
20241004,120600,9940934,1080,1080,1080,1080,1
|
|
20241004,120500,9939854,1080,1080,1080,1080,2
|
|
20241004,120400,9937694,1080,1080,1080,1080,0
|
|
20241004,120300,9937694,1080,1080,1080,1080,10
|
|
20241004,120200,9926894,1080,1080,1080,1080,0
|
|
20241004,120100,9926894,1080,1080,1080,1080,0
|
|
20241004,120000,9926894,1080,1080,1080,1080,0
|
|
20241004,115900,9926894,1080,1080,1080,1080,0
|
|
20241004,115800,9926894,1080,1080,1080,1080,0
|
|
20241004,115700,9926894,1080,1080,1080,1080,0
|
|
20241004,115600,9926894,1080,1080,1080,1080,0
|
|
20241004,115500,9926894,1080,1080,1080,1080,0
|
|
20241004,115400,9926894,1080,1080,1080,1080,0
|
|
20241004,115300,9926894,1080,1080,1080,1080,0
|
|
20241004,115200,9926894,1080,1080,1080,1080,0
|
|
20241004,115100,9926894,1080,1080,1080,1080,0
|
|
20241004,115000,9926894,1080,1080,1080,1080,0
|
|
20241004,114900,9926894,1080,1080,1080,1080,0
|
|
20241004,114800,9926894,1080,1080,1080,1080,0
|
|
20241004,114700,9926894,1080,1080,1080,1080,0
|
|
20241004,114600,9926894,1080,1080,1080,1080,0
|
|
20241004,114500,9926894,1080,1080,1080,1080,165
|
|
20241004,114400,9748694,1080,1080,1080,1080,0
|
|
20241004,114300,9748694,1080,1080,1080,1080,0
|
|
20241004,114200,9748694,1080,1080,1080,1080,0
|
|
20241004,114100,9748694,1080,1080,1080,1080,0
|
|
20241004,114000,9748694,1080,1080,1080,1080,0
|
|
20241004,113900,9748694,1080,1080,1080,1080,0
|
|
20241004,113800,9748694,1080,1080,1080,1080,4
|
|
20241004,113700,9744374,1080,1080,1080,1080,0
|
|
20241004,113600,9744374,1080,1080,1080,1080,30
|
|
20241004,113500,9711974,1080,1080,1080,1080,0
|
|
20241004,113400,9711974,1080,1080,1080,1080,0
|
|
20241004,113300,9711974,1080,1080,1080,1080,0
|
|
20241004,113200,9711974,1080,1080,1080,1080,0
|
|
20241004,113100,9711974,1080,1080,1080,1080,1
|
|
20241004,113000,9710894,1080,1080,1080,1080,0
|
|
20241004,112900,9710894,1080,1080,1080,1080,0
|
|
20241004,112800,9710894,1080,1080,1080,1080,0
|
|
20241004,112700,9710894,1080,1080,1080,1080,0
|
|
20241004,112600,9710894,1080,1080,1080,1080,0
|
|
20241004,112500,9710894,1080,1080,1080,1080,0
|
|
20241004,112400,9710894,1080,1080,1080,1080,0
|
|
20241004,112300,9710894,1080,1080,1080,1080,0
|
|
20241004,112200,9710894,1080,1080,1080,1080,0
|
|
20241004,112100,9710894,1080,1080,1080,1080,0
|
|
20241004,112000,9710894,1080,1080,1080,1080,1666
|
|
20241004,111900,7911614,1080,1080,1080,1080,2000
|
|
20241004,111800,5751614,1080,1080,1080,1080,0
|
|
20241004,111700,5751614,1080,1080,1080,1080,35
|
|
20241004,111600,5713814,1080,1080,1080,1080,0
|
|
20241004,111500,5713814,1080,1080,1080,1080,0
|
|
20241004,111400,5713814,1080,1080,1080,1080,0
|
|
20241004,111300,5713814,1080,1080,1080,1080,0
|
|
20241004,111200,5713814,1080,1080,1080,1080,0
|
|
20241004,111100,5713814,1080,1080,1080,1080,0
|
|
20241004,111000,5713814,1080,1080,1080,1080,50
|
|
20241004,110900,5659814,1080,1080,1080,1080,0
|
|
20241004,110800,5659814,1080,1080,1080,1080,0
|
|
20241004,110700,5659814,1080,1080,1080,1080,0
|
|
20241004,110600,5659814,1080,1080,1080,1080,0
|
|
20241004,110500,5659814,1080,1080,1080,1080,543
|
|
20241004,110400,5073374,1080,1080,1080,1080,10
|
|
20241004,110300,5062574,1080,1080,1080,1080,0
|
|
20241004,110200,5062574,1080,1080,1080,1080,0
|
|
20241004,110100,5062574,1080,1080,1080,1080,0
|
|
20241004,110000,5062574,1080,1080,1080,1080,0
|
|
20241004,105900,5062574,1080,1080,1080,1080,0
|
|
20241004,105800,5062574,1080,1080,1080,1080,0
|
|
20241004,105700,5062574,1080,1080,1080,1080,0
|
|
20241004,105600,5062574,1080,1080,1080,1080,0
|
|
20241004,105500,5062574,1080,1080,1080,1080,0
|
|
20241004,105400,5062574,1080,1079,1080,1079,29
|
|
20241004,105300,5031280,1079,1079,1079,1079,0
|
|
20241004,105200,5031280,1079,1079,1079,1079,14
|
|
20241004,105100,5016174,1079,1079,1079,1079,0
|
|
20241004,105000,5016174,1079,1079,1079,1079,14
|
|
20241004,104900,5001068,1080,1080,1080,1080,0
|
|
20241004,104800,5001068,1080,1080,1080,1080,0
|
|
20241004,104700,5001068,1080,1080,1080,1080,445
|
|
20241004,104600,4520468,1080,1080,1080,1080,245
|
|
20241004,104500,4255868,1086,1086,1086,1086,0
|
|
20241004,104400,4255868,1086,1086,1086,1086,0
|
|
20241004,104300,4255868,1086,1086,1086,1086,0
|
|
20241004,104200,4255868,1086,1086,1086,1086,0
|
|
20241004,104100,4255868,1086,1086,1086,1086,0
|
|
20241004,104000,4255868,1086,1086,1086,1086,0
|
|
20241004,103900,4255868,1086,1086,1086,1086,0
|
|
20241004,103800,4255868,1086,1086,1086,1086,4
|
|
20241004,103700,4251524,1092,1092,1092,1092,0
|
|
20241004,103600,4251524,1092,1092,1092,1092,0
|
|
20241004,103500,4251524,1092,1081,1092,1081,104
|
|
20241004,103400,4138667,1081,1081,1081,1081,0
|
|
20241004,103300,4138667,1081,1081,1081,1081,200
|
|
20241004,103200,3922467,1081,1081,1081,1081,500
|
|
20241004,103100,3381967,1081,1081,1081,1081,0
|
|
20241004,103000,3381967,1081,1081,1081,1081,0
|
|
20241004,102900,3381967,1081,1081,1081,1081,0
|
|
20241004,102800,3381967,1081,1081,1081,1081,0
|
|
20241004,102700,3381967,1081,1081,1081,1081,0
|
|
20241004,102600,3381967,1081,1081,1081,1081,0
|
|
20241004,102500,3381967,1081,1081,1081,1081,0
|
|
20241004,102400,3381967,1081,1081,1081,1081,0
|
|
20241004,102300,3381967,1081,1081,1081,1081,0
|
|
20241004,102200,3381967,1081,1081,1081,1081,151
|
|
20241004,102100,3218736,1080,1080,1080,1080,254
|
|
20241004,102000,2944416,1080,1080,1080,1080,0
|
|
20241004,101900,2944416,1080,1080,1080,1080,24
|
|
20241004,101800,2918496,1080,1080,1080,1080,0
|
|
20241004,101700,2918496,1080,1080,1080,1077,372
|
|
20241004,101600,2517846,1078,1078,1078,1078,350
|
|
20241004,101500,2140546,1080,1080,1080,1080,0
|
|
20241004,101400,2140546,1080,1080,1080,1080,0
|
|
20241004,101300,2140546,1080,1080,1080,1080,0
|
|
20241004,101200,2140546,1080,1080,1080,1080,0
|
|
20241004,101100,2140546,1080,1080,1080,1080,0
|
|
20241004,101000,2140546,1080,1080,1080,1080,0
|
|
20241004,100900,2140546,1080,1080,1080,1080,0
|
|
20241004,100800,2140546,1080,1080,1080,1080,0
|
|
20241004,100700,2140546,1080,1080,1080,1080,109
|
|
20241004,100600,2022826,1080,1080,1080,1080,1
|
|
20241004,100500,2021746,1080,1080,1080,1080,4
|
|
20241004,100400,2017426,1080,1080,1080,1080,0
|
|
20241004,100300,2017426,1080,1080,1080,1080,11
|
|
20241004,100200,2005546,1080,1080,1080,1080,0
|
|
20241004,100100,2005546,1080,1080,1080,1080,200
|
|
20241004,100000,1789546,1080,1080,1080,1080,0
|
|
20241004,095900,1789546,1080,1080,1080,1080,0
|
|
20241004,095800,1789546,1080,1080,1080,1080,0
|
|
20241004,095700,1789546,1080,1080,1080,1080,1
|
|
20241004,095600,1788466,1080,1080,1080,1080,50
|
|
20241004,095500,1734466,1080,1080,1080,1080,0
|
|
20241004,095400,1734466,1080,1080,1080,1080,0
|
|
20241004,095300,1734466,1080,1080,1080,1080,0
|
|
20241004,095200,1734466,1080,1080,1080,1080,0
|
|
20241004,095100,1734466,1080,1080,1080,1080,50
|
|
20241004,095000,1680466,1080,1080,1080,1080,50
|
|
20241004,094900,1626466,1080,1080,1080,1080,5
|
|
20241004,094800,1621066,1080,1080,1080,1079,9
|
|
20241004,094700,1611353,1075,1075,1075,1075,0
|
|
20241004,094600,1611353,1075,1075,1075,1075,0
|
|
20241004,094500,1611353,1075,1080,1080,1075,12
|
|
20241004,094400,1598443,1074,1074,1074,1074,0
|
|
20241004,094300,1598443,1074,1074,1074,1074,0
|
|
20241004,094200,1598443,1074,1077,1077,1074,400
|
|
20241004,094100,1168789,1080,1080,1080,1080,0
|
|
20241004,094000,1168789,1080,1080,1080,1080,0
|
|
20241004,093900,1168789,1080,1080,1080,1080,2
|
|
20241004,093800,1166629,1079,1079,1079,1079,12
|
|
20241004,093700,1153681,1079,1079,1079,1079,8
|
|
20241004,093600,1145049,1078,1079,1079,1078,20
|
|
20241004,093500,1123479,1080,1080,1080,1080,0
|
|
20241004,093400,1123479,1080,1080,1080,1080,2
|
|
20241004,093300,1121319,1080,1080,1080,1080,1
|
|
20241004,093200,1120239,1080,1080,1080,1080,0
|
|
20241004,093100,1120239,1080,1080,1080,1080,0
|
|
20241004,093000,1120239,1080,1080,1080,1080,20
|
|
20241004,092900,1098639,1080,1080,1080,1080,8
|
|
20241004,092800,1089999,1080,1080,1080,1080,2
|
|
20241004,092700,1087839,1080,1080,1080,1080,4
|
|
20241004,092600,1083519,1080,1080,1080,1080,0
|
|
20241004,092500,1083519,1080,1080,1080,1080,3
|
|
20241004,092400,1080279,1080,1080,1080,1080,45
|
|
20241004,092300,1031679,1080,1080,1080,1080,0
|
|
20241004,092200,1031679,1080,1080,1080,1080,0
|
|
20241004,092100,1031679,1080,1080,1080,1080,0
|
|
20241004,092000,1031679,1080,1080,1080,1080,0
|
|
20241004,091900,1031679,1080,1080,1080,1080,0
|
|
20241004,091800,1031679,1080,1081,1081,1080,102
|
|
20241004,091700,921419,1081,1081,1081,1081,2
|
|
20241004,091600,919257,1081,1081,1081,1081,0
|
|
20241004,091500,919257,1081,1081,1081,1081,45
|
|
20241004,091400,870612,1081,1081,1081,1081,10
|
|
20241004,091300,859802,1081,1081,1081,1081,0
|
|
20241004,091200,859802,1081,1081,1081,1081,50
|
|
20241004,091100,805752,1081,1081,1081,1081,51
|
|
20241004,091000,750621,1073,1073,1073,1073,2
|
|
20241004,090900,748475,1073,1073,1073,1073,0
|
|
20241004,090800,748475,1073,1073,1073,1073,0
|
|
20241004,090700,748475,1073,1076,1076,1073,281
|
|
20241004,090600,446327,1081,1081,1081,1081,90
|
|
20241004,090500,349037,1081,1081,1081,1081,100
|
|
20241004,090400,240937,1080,1080,1080,1080,93
|
|
20241004,090300,140497,1080,1080,1080,1080,0
|
|
20241004,090200,140497,1080,1080,1080,1080,2
|
|
20241004,090100,138337,1076,1076,1076,1076,1
|
|
20241004,090000,137261,1080,1081,1081,1080,127
|