596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185300,22268466,1090,1090,1090,1090,405
|
|
20241017,185200,22268466,1090,1090,1090,1090,0
|
|
20241017,185100,22268466,1090,1090,1090,1090,0
|
|
20241017,185000,22268466,1090,1090,1090,1090,0
|
|
20241017,184900,22268466,1090,1090,1090,1090,0
|
|
20241017,184800,22268466,1090,1090,1090,1090,0
|
|
20241017,184700,22268466,1090,1090,1090,1090,0
|
|
20241017,184600,22268466,1090,1090,1090,1090,0
|
|
20241017,184500,22268466,1090,1090,1090,1090,0
|
|
20241017,184400,22268466,1090,1090,1090,1090,0
|
|
20241017,184300,22268466,1090,1090,1090,1090,0
|
|
20241017,184200,22268466,1090,1090,1090,1090,0
|
|
20241017,184100,22268466,1090,1090,1090,1090,0
|
|
20241017,184000,22268466,1090,1090,1090,1090,0
|
|
20241017,183900,22268466,1090,1090,1090,1090,0
|
|
20241017,183800,22268466,1090,1090,1090,1090,0
|
|
20241017,183700,22268466,1090,1090,1090,1090,0
|
|
20241017,183600,22268466,1090,1090,1090,1090,0
|
|
20241017,183500,22268466,1090,1090,1090,1090,0
|
|
20241017,183400,22268466,1090,1090,1090,1090,0
|
|
20241017,183300,22268466,1090,1090,1090,1090,0
|
|
20241017,183200,22268466,1090,1090,1090,1090,0
|
|
20241017,183100,22268466,1090,1090,1090,1090,0
|
|
20241017,183000,22268466,1090,1090,1090,1090,0
|
|
20241017,182900,22268466,1090,1090,1090,1090,0
|
|
20241017,182800,22268466,1090,1090,1090,1090,0
|
|
20241017,182700,22268466,1090,1090,1090,1090,0
|
|
20241017,182600,22268466,1090,1090,1090,1090,0
|
|
20241017,182500,22268466,1090,1090,1090,1090,0
|
|
20241017,182400,22268466,1090,1090,1090,1090,0
|
|
20241017,182300,22268466,1090,1090,1090,1090,405
|
|
20241017,182200,22268466,1090,1090,1090,1090,0
|
|
20241017,182100,22268466,1090,1090,1090,1090,0
|
|
20241017,182000,22268466,1090,1090,1090,1090,0
|
|
20241017,181900,22268466,1090,1090,1090,1090,0
|
|
20241017,181800,22268466,1090,1090,1090,1090,0
|
|
20241017,181700,22268466,1090,1090,1090,1090,0
|
|
20241017,181600,22268466,1090,1090,1090,1090,0
|
|
20241017,181500,22268466,1090,1090,1090,1090,0
|
|
20241017,181400,22268466,1090,1090,1090,1090,0
|
|
20241017,181300,22268466,1090,1090,1090,1090,0
|
|
20241017,181200,22268466,1090,1090,1090,1090,0
|
|
20241017,181100,22268466,1090,1090,1090,1090,0
|
|
20241017,181000,22268466,1090,1090,1090,1090,0
|
|
20241017,180900,22268466,1090,1090,1090,1090,0
|
|
20241017,180800,22268466,1090,1090,1090,1090,0
|
|
20241017,180700,22268466,1090,1090,1090,1090,0
|
|
20241017,180600,22268466,1090,1090,1090,1090,0
|
|
20241017,180500,22268466,1090,1090,1090,1090,0
|
|
20241017,180400,22268466,1090,1090,1090,1090,0
|
|
20241017,180300,22268466,1090,1090,1090,1090,0
|
|
20241017,180200,22268466,1090,1090,1090,1090,0
|
|
20241017,180100,22268466,1090,1090,1090,1090,0
|
|
20241017,180000,22268466,1090,1090,1090,1090,0
|
|
20241017,175900,22268466,1090,1090,1090,1090,0
|
|
20241017,175800,22268466,1090,1090,1090,1090,0
|
|
20241017,175700,22268466,1090,1090,1090,1090,0
|
|
20241017,175600,22268466,1090,1090,1090,1090,0
|
|
20241017,175500,22268466,1090,1090,1090,1090,0
|
|
20241017,175400,22268466,1090,1090,1090,1090,0
|
|
20241017,175300,22268466,1090,1090,1090,1090,405
|
|
20241017,175200,22268466,1090,1090,1090,1090,0
|
|
20241017,175100,22268466,1090,1090,1090,1090,0
|
|
20241017,175000,22268466,1090,1090,1090,1090,0
|
|
20241017,174900,22268466,1090,1090,1090,1090,0
|
|
20241017,174800,22268466,1090,1090,1090,1090,0
|
|
20241017,174700,22268466,1090,1090,1090,1090,0
|
|
20241017,174600,22268466,1090,1090,1090,1090,0
|
|
20241017,174500,22268466,1090,1090,1090,1090,0
|
|
20241017,174400,22268466,1090,1090,1090,1090,0
|
|
20241017,174300,22268466,1090,1090,1090,1090,0
|
|
20241017,174200,22268466,1090,1090,1090,1090,0
|
|
20241017,174100,22268466,1090,1090,1090,1090,0
|
|
20241017,174000,22268466,1090,1090,1090,1090,0
|
|
20241017,173900,22268466,1090,1090,1090,1090,0
|
|
20241017,173800,22268466,1090,1090,1090,1090,0
|
|
20241017,173700,22268466,1090,1090,1090,1090,0
|
|
20241017,173600,22268466,1090,1090,1090,1090,0
|
|
20241017,173500,22268466,1090,1090,1090,1090,0
|
|
20241017,173400,22268466,1090,1090,1090,1090,0
|
|
20241017,173300,22268466,1090,1090,1090,1090,0
|
|
20241017,173200,22268466,1090,1090,1090,1090,0
|
|
20241017,173100,22268466,1090,1090,1090,1090,0
|
|
20241017,173000,22268466,1090,1090,1090,1090,0
|
|
20241017,172900,22268466,1090,1090,1090,1090,0
|
|
20241017,172800,22268466,1090,1090,1090,1090,0
|
|
20241017,172700,22268466,1090,1090,1090,1090,0
|
|
20241017,172600,22268466,1090,1090,1090,1090,0
|
|
20241017,172500,22268466,1090,1090,1090,1090,0
|
|
20241017,172400,22268466,1090,1090,1090,1090,0
|
|
20241017,172300,22268466,1090,1090,1090,1090,405
|
|
20241017,172200,22268466,1090,1090,1090,1090,0
|
|
20241017,172100,22268466,1090,1090,1090,1090,0
|
|
20241017,172000,22268466,1090,1090,1090,1090,0
|
|
20241017,171900,22268466,1090,1090,1090,1090,0
|
|
20241017,171800,22268466,1090,1090,1090,1090,0
|
|
20241017,171700,22268466,1090,1090,1090,1090,0
|
|
20241017,171600,22268466,1090,1090,1090,1090,0
|
|
20241017,171500,22268466,1090,1090,1090,1090,0
|
|
20241017,171400,22268466,1090,1090,1090,1090,0
|
|
20241017,171300,22268466,1090,1090,1090,1090,0
|
|
20241017,171200,22268466,1090,1090,1090,1090,0
|
|
20241017,171100,22268466,1090,1090,1090,1090,0
|
|
20241017,171000,22268466,1090,1090,1090,1090,0
|
|
20241017,170900,22268466,1090,1090,1090,1090,0
|
|
20241017,170800,22268466,1090,1090,1090,1090,0
|
|
20241017,170700,22268466,1090,1090,1090,1090,0
|
|
20241017,170600,22268466,1090,1090,1090,1090,0
|
|
20241017,170500,22268466,1090,1090,1090,1090,0
|
|
20241017,170400,22268466,1090,1090,1090,1090,0
|
|
20241017,170300,22268466,1090,1090,1090,1090,0
|
|
20241017,170200,22268466,1090,1090,1090,1090,0
|
|
20241017,170100,22268466,1090,1090,1090,1090,0
|
|
20241017,170000,22268466,1090,1090,1090,1090,0
|
|
20241017,165900,22268466,1090,1090,1090,1090,0
|
|
20241017,165800,22268466,1090,1090,1090,1090,0
|
|
20241017,165700,22268466,1090,1090,1090,1090,0
|
|
20241017,165600,22268466,1090,1090,1090,1090,0
|
|
20241017,165500,22268466,1090,1090,1090,1090,0
|
|
20241017,165400,22268466,1090,1090,1090,1090,0
|
|
20241017,165300,22268466,1090,1090,1090,1090,405
|
|
20241017,165200,22268466,1090,1090,1090,1090,0
|
|
20241017,165100,22268466,1090,1090,1090,1090,0
|
|
20241017,165000,22268466,1090,1090,1090,1090,0
|
|
20241017,164900,22268466,1090,1090,1090,1090,0
|
|
20241017,164800,22268466,1090,1090,1090,1090,0
|
|
20241017,164700,22268466,1090,1090,1090,1090,0
|
|
20241017,164600,22268466,1090,1090,1090,1090,0
|
|
20241017,164500,22268466,1090,1090,1090,1090,0
|
|
20241017,164400,22268466,1090,1090,1090,1090,0
|
|
20241017,164300,22268466,1090,1090,1090,1090,0
|
|
20241017,164200,22268466,1090,1090,1090,1090,0
|
|
20241017,164100,22268466,1090,1090,1090,1090,0
|
|
20241017,164000,22268466,1090,1090,1090,1090,0
|
|
20241017,163900,22268466,1090,1090,1090,1090,0
|
|
20241017,163800,22268466,1090,1090,1090,1090,0
|
|
20241017,163700,22268466,1090,1090,1090,1090,0
|
|
20241017,163600,22268466,1090,1090,1090,1090,0
|
|
20241017,163500,22268466,1090,1090,1090,1090,0
|
|
20241017,163400,22268466,1090,1090,1090,1090,0
|
|
20241017,163300,22268466,1090,1090,1090,1090,0
|
|
20241017,163200,22268466,1090,1090,1090,1090,0
|
|
20241017,163100,22268466,1090,1090,1090,1090,0
|
|
20241017,163000,22268466,1090,1090,1090,1090,0
|
|
20241017,162900,22268466,1090,1090,1090,1090,0
|
|
20241017,162800,22268466,1090,1090,1090,1090,0
|
|
20241017,162700,22268466,1090,1090,1090,1090,0
|
|
20241017,162600,22268466,1090,1090,1090,1090,0
|
|
20241017,162500,22268466,1090,1090,1090,1090,0
|
|
20241017,162400,22268466,1090,1090,1090,1090,0
|
|
20241017,162300,22268466,1090,1090,1090,1090,405
|
|
20241017,162200,22268466,1090,1090,1090,1090,0
|
|
20241017,162100,22268466,1090,1090,1090,1090,0
|
|
20241017,162000,22268466,1090,1090,1090,1090,0
|
|
20241017,161900,22268466,1090,1090,1090,1090,0
|
|
20241017,161800,22268466,1090,1090,1090,1090,0
|
|
20241017,161700,22268466,1090,1090,1090,1090,0
|
|
20241017,161600,22268466,1090,1090,1090,1090,0
|
|
20241017,161500,22268466,1090,1090,1090,1090,0
|
|
20241017,161400,22268466,1090,1090,1090,1090,0
|
|
20241017,161300,22268466,1090,1090,1090,1090,0
|
|
20241017,161200,22268466,1090,1090,1090,1090,0
|
|
20241017,161100,22268466,1090,1090,1090,1090,0
|
|
20241017,161000,22268466,1090,1090,1090,1090,0
|
|
20241017,160900,22268466,1090,1090,1090,1090,0
|
|
20241017,160800,22268466,1090,1090,1090,1090,0
|
|
20241017,160700,22268466,1090,1090,1090,1090,0
|
|
20241017,160600,22268466,1090,1090,1090,1090,0
|
|
20241017,160500,22268466,1090,1090,1090,1090,0
|
|
20241017,160400,22268466,1090,1090,1090,1090,0
|
|
20241017,160300,22268466,1090,1090,1090,1090,0
|
|
20241017,160200,22268466,1090,1090,1090,1090,0
|
|
20241017,160100,22268466,1090,1090,1090,1090,0
|
|
20241017,160000,22268466,1090,1090,1090,1090,0
|
|
20241017,155900,22268466,1090,1090,1090,1090,0
|
|
20241017,155800,22268466,1090,1090,1090,1090,0
|
|
20241017,155700,22268466,1090,1090,1090,1090,0
|
|
20241017,155600,22268466,1090,1090,1090,1090,0
|
|
20241017,155500,22268466,1090,1090,1090,1090,0
|
|
20241017,155400,22268466,1090,1090,1090,1090,0
|
|
20241017,155300,22268466,1090,1090,1090,1090,405
|
|
20241017,155200,22268466,1090,1090,1090,1090,0
|
|
20241017,155100,22268466,1090,1090,1090,1090,0
|
|
20241017,155000,22268466,1090,1090,1090,1090,0
|
|
20241017,154900,22268466,1090,1090,1090,1090,0
|
|
20241017,154800,22268466,1090,1090,1090,1090,0
|
|
20241017,154700,22268466,1090,1090,1090,1090,0
|
|
20241017,154600,22268466,1090,1090,1090,1090,0
|
|
20241017,154500,22268466,1090,1090,1090,1090,0
|
|
20241017,154400,22268466,1090,1090,1090,1090,0
|
|
20241017,154300,22268466,1090,1090,1090,1090,0
|
|
20241017,154200,22268466,1090,1090,1090,1090,0
|
|
20241017,154100,22268466,1090,1090,1090,1090,0
|
|
20241017,154000,22268466,1090,1090,1090,1090,0
|
|
20241017,153900,22268466,1090,1090,1090,1090,0
|
|
20241017,153800,22268466,1090,1090,1090,1090,0
|
|
20241017,153700,22268466,1090,1090,1090,1090,0
|
|
20241017,153600,22268466,1090,1090,1090,1090,0
|
|
20241017,153500,22268466,1090,1090,1090,1090,0
|
|
20241017,153400,22268466,1090,1090,1090,1090,0
|
|
20241017,153300,22268466,1090,1090,1090,1090,0
|
|
20241017,153200,22268466,1090,1090,1090,1090,0
|
|
20241017,153100,22268466,1090,1090,1090,1090,0
|
|
20241017,153000,22268466,1090,1090,1090,1090,405
|
|
20241017,152900,21827016,1092,1092,1092,1092,0
|
|
20241017,152800,21827016,1092,1092,1092,1092,0
|
|
20241017,152700,21827016,1092,1092,1092,1092,0
|
|
20241017,152600,21827016,1092,1092,1092,1092,0
|
|
20241017,152500,21827016,1092,1092,1092,1092,0
|
|
20241017,152400,21827016,1092,1092,1092,1092,0
|
|
20241017,152300,21827016,1092,1092,1092,1092,0
|
|
20241017,152200,21827016,1092,1092,1092,1092,0
|
|
20241017,152100,21827016,1092,1092,1092,1092,0
|
|
20241017,152000,21827016,1092,1092,1092,1092,0
|
|
20241017,151900,21827016,1092,1092,1092,1092,0
|
|
20241017,151800,21827016,1092,1092,1092,1092,0
|
|
20241017,151700,21827016,1092,1092,1092,1092,0
|
|
20241017,151600,21827016,1092,1092,1092,1092,0
|
|
20241017,151500,21827016,1092,1092,1092,1092,0
|
|
20241017,151400,21827016,1092,1092,1092,1092,0
|
|
20241017,151300,21827016,1092,1092,1092,1092,100
|
|
20241017,151200,21717816,1092,1092,1092,1092,0
|
|
20241017,151100,21717816,1092,1092,1092,1092,0
|
|
20241017,151000,21717816,1092,1092,1092,1092,0
|
|
20241017,150900,21717816,1092,1092,1092,1092,228
|
|
20241017,150800,21468840,1092,1092,1092,1092,0
|
|
20241017,150700,21468840,1092,1092,1092,1092,0
|
|
20241017,150600,21468840,1092,1092,1092,1092,0
|
|
20241017,150500,21468840,1092,1092,1092,1092,0
|
|
20241017,150400,21468840,1092,1092,1092,1092,0
|
|
20241017,150300,21468840,1092,1092,1092,1092,0
|
|
20241017,150200,21468840,1092,1092,1092,1092,0
|
|
20241017,150100,21468840,1092,1092,1092,1092,0
|
|
20241017,150000,21468840,1092,1092,1092,1092,0
|
|
20241017,145900,21468840,1092,1092,1092,1092,0
|
|
20241017,145800,21468840,1092,1092,1092,1092,0
|
|
20241017,145700,21468840,1092,1092,1092,1092,0
|
|
20241017,145600,21468840,1092,1092,1092,1092,0
|
|
20241017,145500,21468840,1092,1092,1092,1092,0
|
|
20241017,145400,21468840,1092,1092,1092,1092,0
|
|
20241017,145300,21468840,1092,1092,1092,1092,0
|
|
20241017,145200,21468840,1092,1092,1092,1092,0
|
|
20241017,145100,21468840,1092,1092,1092,1092,0
|
|
20241017,145000,21468840,1092,1092,1092,1092,0
|
|
20241017,144900,21468840,1092,1092,1092,1092,0
|
|
20241017,144800,21468840,1092,1092,1092,1092,0
|
|
20241017,144700,21468840,1092,1092,1092,1092,0
|
|
20241017,144600,21468840,1092,1092,1092,1092,20
|
|
20241017,144500,21447000,1091,1091,1091,1091,0
|
|
20241017,144400,21447000,1091,1091,1091,1091,186
|
|
20241017,144300,21244074,1091,1091,1091,1091,0
|
|
20241017,144200,21244074,1091,1091,1091,1091,160
|
|
20241017,144100,21069514,1092,1092,1092,1092,0
|
|
20241017,144000,21069514,1092,1092,1092,1092,17
|
|
20241017,143900,21050950,1092,1092,1092,1092,0
|
|
20241017,143800,21050950,1092,1092,1092,1092,256
|
|
20241017,143700,20771398,1091,1091,1091,1091,0
|
|
20241017,143600,20771398,1091,1091,1091,1091,0
|
|
20241017,143500,20771398,1091,1091,1091,1091,0
|
|
20241017,143400,20771398,1091,1091,1091,1091,0
|
|
20241017,143300,20771398,1091,1091,1091,1091,0
|
|
20241017,143200,20771398,1091,1091,1091,1091,0
|
|
20241017,143100,20771398,1091,1091,1091,1091,0
|
|
20241017,143000,20771398,1091,1091,1091,1091,0
|
|
20241017,142900,20771398,1091,1091,1091,1091,0
|
|
20241017,142800,20771398,1091,1091,1091,1091,0
|
|
20241017,142700,20771398,1091,1091,1091,1091,0
|
|
20241017,142600,20771398,1091,1091,1091,1091,0
|
|
20241017,142500,20771398,1091,1091,1091,1091,5
|
|
20241017,142400,20765943,1091,1091,1091,1091,0
|
|
20241017,142300,20765943,1091,1091,1091,1091,0
|
|
20241017,142200,20765943,1091,1091,1091,1091,0
|
|
20241017,142100,20765943,1091,1091,1091,1091,0
|
|
20241017,142000,20765943,1091,1091,1091,1091,800
|
|
20241017,141900,19893143,1092,1092,1092,1092,0
|
|
20241017,141800,19893143,1092,1092,1092,1092,0
|
|
20241017,141700,19893143,1092,1092,1092,1092,0
|
|
20241017,141600,19893143,1092,1092,1092,1092,0
|
|
20241017,141500,19893143,1092,1092,1092,1092,110
|
|
20241017,141400,19773023,1093,1093,1093,1093,0
|
|
20241017,141300,19773023,1093,1093,1093,1093,87
|
|
20241017,141200,19677932,1093,1093,1093,1093,16
|
|
20241017,141100,19660444,1095,1095,1095,1095,0
|
|
20241017,141000,19660444,1095,1095,1095,1095,0
|
|
20241017,140900,19660444,1095,1095,1095,1095,0
|
|
20241017,140800,19660444,1095,1095,1095,1095,0
|
|
20241017,140700,19660444,1095,1095,1095,1095,0
|
|
20241017,140600,19660444,1095,1095,1095,1095,0
|
|
20241017,140500,19660444,1095,1095,1095,1095,0
|
|
20241017,140400,19660444,1095,1095,1095,1095,0
|
|
20241017,140300,19660444,1095,1095,1095,1095,0
|
|
20241017,140200,19660444,1095,1095,1095,1095,0
|
|
20241017,140100,19660444,1095,1095,1095,1095,0
|
|
20241017,140000,19660444,1095,1095,1095,1095,0
|
|
20241017,135900,19660444,1095,1095,1095,1095,0
|
|
20241017,135800,19660444,1095,1095,1095,1095,0
|
|
20241017,135700,19660444,1095,1095,1095,1095,0
|
|
20241017,135600,19660444,1095,1095,1095,1095,0
|
|
20241017,135500,19660444,1095,1095,1095,1095,0
|
|
20241017,135400,19660444,1095,1095,1095,1095,0
|
|
20241017,135300,19660444,1095,1095,1095,1095,0
|
|
20241017,135200,19660444,1095,1095,1095,1095,0
|
|
20241017,135100,19660444,1095,1095,1095,1095,0
|
|
20241017,135000,19660444,1095,1095,1095,1095,0
|
|
20241017,134900,19660444,1095,1095,1095,1095,0
|
|
20241017,134800,19660444,1095,1095,1095,1095,0
|
|
20241017,134700,19660444,1095,1095,1095,1095,0
|
|
20241017,134600,19660444,1095,1095,1095,1095,0
|
|
20241017,134500,19660444,1095,1095,1095,1095,0
|
|
20241017,134400,19660444,1095,1095,1095,1095,0
|
|
20241017,134300,19660444,1095,1095,1095,1095,0
|
|
20241017,134200,19660444,1095,1095,1095,1095,0
|
|
20241017,134100,19660444,1095,1095,1095,1095,0
|
|
20241017,134000,19660444,1095,1095,1095,1095,0
|
|
20241017,133900,19660444,1095,1095,1095,1095,0
|
|
20241017,133800,19660444,1095,1095,1095,1095,0
|
|
20241017,133700,19660444,1095,1095,1095,1095,0
|
|
20241017,133600,19660444,1095,1095,1095,1095,0
|
|
20241017,133500,19660444,1095,1095,1095,1095,0
|
|
20241017,133400,19660444,1095,1095,1095,1095,0
|
|
20241017,133300,19660444,1095,1095,1095,1095,305
|
|
20241017,133200,19326469,1095,1095,1095,1095,22
|
|
20241017,133100,19302379,1096,1096,1096,1096,0
|
|
20241017,133000,19302379,1096,1096,1096,1096,0
|
|
20241017,132900,19302379,1096,1096,1096,1096,0
|
|
20241017,132800,19302379,1096,1096,1096,1096,0
|
|
20241017,132700,19302379,1096,1096,1096,1096,0
|
|
20241017,132600,19302379,1096,1096,1096,1096,0
|
|
20241017,132500,19302379,1096,1096,1096,1096,0
|
|
20241017,132400,19302379,1096,1096,1096,1096,7
|
|
20241017,132300,19294707,1095,1095,1095,1095,5
|
|
20241017,132200,19289232,1095,1095,1095,1095,0
|
|
20241017,132100,19289232,1095,1095,1095,1095,0
|
|
20241017,132000,19289232,1095,1095,1095,1095,0
|
|
20241017,131900,19289232,1095,1095,1095,1095,0
|
|
20241017,131800,19289232,1095,1095,1095,1095,0
|
|
20241017,131700,19289232,1095,1095,1095,1095,0
|
|
20241017,131600,19289232,1095,1095,1095,1095,0
|
|
20241017,131500,19289232,1095,1095,1095,1095,0
|
|
20241017,131400,19289232,1095,1095,1095,1095,0
|
|
20241017,131300,19289232,1095,1095,1095,1095,0
|
|
20241017,131200,19289232,1095,1095,1095,1095,0
|
|
20241017,131100,19289232,1095,1095,1095,1095,0
|
|
20241017,131000,19289232,1095,1095,1095,1095,0
|
|
20241017,130900,19289232,1095,1095,1095,1095,0
|
|
20241017,130800,19289232,1095,1095,1095,1095,0
|
|
20241017,130700,19289232,1095,1095,1095,1095,0
|
|
20241017,130600,19289232,1095,1095,1095,1095,0
|
|
20241017,130500,19289232,1095,1095,1095,1095,0
|
|
20241017,130400,19289232,1095,1095,1095,1095,0
|
|
20241017,130300,19289232,1095,1095,1095,1095,0
|
|
20241017,130200,19289232,1095,1095,1095,1095,1
|
|
20241017,130100,19288137,1095,1095,1095,1095,0
|
|
20241017,130000,19288137,1095,1095,1095,1095,0
|
|
20241017,125900,19288137,1095,1095,1095,1095,4
|
|
20241017,125800,19283757,1096,1096,1096,1096,1
|
|
20241017,125700,19282661,1094,1094,1094,1094,0
|
|
20241017,125600,19282661,1094,1094,1094,1094,0
|
|
20241017,125500,19282661,1094,1094,1094,1094,0
|
|
20241017,125400,19282661,1094,1094,1094,1094,114
|
|
20241017,125300,19157945,1095,1095,1095,1095,0
|
|
20241017,125200,19157945,1095,1095,1095,1095,0
|
|
20241017,125100,19157945,1095,1095,1095,1095,0
|
|
20241017,125000,19157945,1095,1095,1095,1095,0
|
|
20241017,124900,19157945,1095,1095,1095,1095,0
|
|
20241017,124800,19157945,1095,1095,1095,1095,0
|
|
20241017,124700,19157945,1095,1095,1095,1095,0
|
|
20241017,124600,19157945,1095,1095,1095,1095,0
|
|
20241017,124500,19157945,1095,1095,1095,1095,0
|
|
20241017,124400,19157945,1095,1095,1095,1095,0
|
|
20241017,124300,19157945,1095,1095,1095,1095,0
|
|
20241017,124200,19157945,1095,1095,1095,1095,156
|
|
20241017,124100,18987125,1095,1095,1095,1095,10
|
|
20241017,124000,18976175,1095,1095,1095,1095,100
|
|
20241017,123900,18866675,1095,1095,1095,1095,0
|
|
20241017,123800,18866675,1095,1095,1095,1095,3
|
|
20241017,123700,18863390,1094,1094,1094,1094,3
|
|
20241017,123600,18860108,1094,1094,1094,1094,50
|
|
20241017,123500,18805408,1094,1094,1094,1094,0
|
|
20241017,123400,18805408,1094,1094,1094,1094,0
|
|
20241017,123300,18805408,1094,1094,1094,1094,0
|
|
20241017,123200,18805408,1094,1094,1094,1094,0
|
|
20241017,123100,18805408,1094,1094,1094,1094,0
|
|
20241017,123000,18805408,1094,1094,1094,1094,0
|
|
20241017,122900,18805408,1094,1094,1094,1094,0
|
|
20241017,122800,18805408,1094,1094,1094,1094,0
|
|
20241017,122700,18805408,1094,1094,1094,1094,0
|
|
20241017,122600,18805408,1094,1094,1094,1094,0
|
|
20241017,122500,18805408,1094,1094,1094,1094,0
|
|
20241017,122400,18805408,1094,1094,1094,1094,0
|
|
20241017,122300,18805408,1094,1094,1094,1094,0
|
|
20241017,122200,18805408,1094,1094,1094,1094,32
|
|
20241017,122100,18770400,1094,1094,1094,1094,0
|
|
20241017,122000,18770400,1094,1094,1094,1094,0
|
|
20241017,121900,18770400,1094,1094,1094,1094,0
|
|
20241017,121800,18770400,1094,1094,1094,1094,0
|
|
20241017,121700,18770400,1094,1094,1094,1094,0
|
|
20241017,121600,18770400,1094,1094,1094,1094,100
|
|
20241017,121500,18661000,1096,1096,1096,1096,0
|
|
20241017,121400,18661000,1096,1096,1096,1096,0
|
|
20241017,121300,18661000,1096,1096,1096,1096,0
|
|
20241017,121200,18661000,1096,1096,1096,1096,0
|
|
20241017,121100,18661000,1096,1096,1096,1096,0
|
|
20241017,121000,18661000,1096,1096,1096,1096,0
|
|
20241017,120900,18661000,1096,1096,1096,1096,0
|
|
20241017,120800,18661000,1096,1096,1096,1096,0
|
|
20241017,120700,18661000,1096,1096,1096,1096,0
|
|
20241017,120600,18661000,1096,1096,1096,1096,0
|
|
20241017,120500,18661000,1096,1096,1096,1096,0
|
|
20241017,120400,18661000,1096,1096,1096,1096,0
|
|
20241017,120300,18661000,1096,1096,1096,1096,0
|
|
20241017,120200,18661000,1096,1096,1096,1096,0
|
|
20241017,120100,18661000,1096,1096,1096,1096,0
|
|
20241017,120000,18661000,1096,1096,1096,1096,0
|
|
20241017,115900,18661000,1096,1096,1096,1096,1
|
|
20241017,115800,18659904,1095,1095,1095,1095,0
|
|
20241017,115700,18659904,1095,1095,1095,1095,0
|
|
20241017,115600,18659904,1095,1095,1095,1095,0
|
|
20241017,115500,18659904,1095,1095,1095,1095,20
|
|
20241017,115400,18638004,1095,1095,1095,1095,0
|
|
20241017,115300,18638004,1095,1095,1095,1095,0
|
|
20241017,115200,18638004,1095,1095,1095,1095,0
|
|
20241017,115100,18638004,1095,1095,1095,1095,0
|
|
20241017,115000,18638004,1095,1095,1095,1095,0
|
|
20241017,114900,18638004,1095,1095,1095,1095,0
|
|
20241017,114800,18638004,1095,1095,1095,1095,2
|
|
20241017,114700,18635814,1096,1096,1096,1096,0
|
|
20241017,114600,18635814,1096,1096,1096,1096,0
|
|
20241017,114500,18635814,1096,1096,1096,1096,0
|
|
20241017,114400,18635814,1096,1096,1096,1096,0
|
|
20241017,114300,18635814,1096,1096,1096,1096,0
|
|
20241017,114200,18635814,1096,1096,1096,1096,0
|
|
20241017,114100,18635814,1096,1096,1096,1096,0
|
|
20241017,114000,18635814,1096,1096,1096,1096,0
|
|
20241017,113900,18635814,1096,1096,1096,1096,0
|
|
20241017,113800,18635814,1096,1096,1096,1096,0
|
|
20241017,113700,18635814,1096,1096,1096,1096,0
|
|
20241017,113600,18635814,1096,1096,1096,1096,0
|
|
20241017,113500,18635814,1096,1096,1096,1096,73
|
|
20241017,113400,18555806,1097,1097,1097,1097,0
|
|
20241017,113300,18555806,1097,1097,1097,1097,0
|
|
20241017,113200,18555806,1097,1097,1097,1097,0
|
|
20241017,113100,18555806,1097,1097,1097,1097,0
|
|
20241017,113000,18555806,1097,1097,1097,1097,0
|
|
20241017,112900,18555806,1097,1097,1097,1097,0
|
|
20241017,112800,18555806,1097,1097,1097,1097,0
|
|
20241017,112700,18555806,1097,1097,1097,1097,0
|
|
20241017,112600,18555806,1097,1097,1097,1097,0
|
|
20241017,112500,18555806,1097,1097,1097,1097,0
|
|
20241017,112400,18555806,1097,1097,1097,1097,0
|
|
20241017,112300,18555806,1097,1097,1097,1097,0
|
|
20241017,112200,18555806,1097,1097,1097,1097,0
|
|
20241017,112100,18555806,1097,1097,1097,1097,0
|
|
20241017,112000,18555806,1097,1097,1097,1097,0
|
|
20241017,111900,18555806,1097,1097,1097,1097,0
|
|
20241017,111800,18555806,1097,1097,1097,1097,0
|
|
20241017,111700,18555806,1097,1097,1097,1097,0
|
|
20241017,111600,18555806,1097,1097,1097,1097,0
|
|
20241017,111500,18555806,1097,1097,1097,1097,0
|
|
20241017,111400,18555806,1097,1097,1097,1097,0
|
|
20241017,111300,18555806,1097,1097,1097,1097,0
|
|
20241017,111200,18555806,1097,1097,1097,1097,0
|
|
20241017,111100,18555806,1097,1097,1097,1097,0
|
|
20241017,111000,18555806,1097,1097,1097,1097,0
|
|
20241017,110900,18555806,1097,1097,1097,1097,0
|
|
20241017,110800,18555806,1097,1097,1097,1097,0
|
|
20241017,110700,18555806,1097,1097,1097,1097,0
|
|
20241017,110600,18555806,1097,1097,1097,1097,0
|
|
20241017,110500,18555806,1097,1097,1097,1097,0
|
|
20241017,110400,18555806,1097,1097,1097,1097,0
|
|
20241017,110300,18555806,1097,1097,1097,1097,0
|
|
20241017,110200,18555806,1097,1097,1097,1097,0
|
|
20241017,110100,18555806,1097,1097,1097,1097,0
|
|
20241017,110000,18555806,1097,1097,1097,1097,0
|
|
20241017,105900,18555806,1097,1097,1097,1097,0
|
|
20241017,105800,18555806,1097,1097,1097,1097,0
|
|
20241017,105700,18555806,1097,1097,1097,1097,0
|
|
20241017,105600,18555806,1097,1097,1097,1097,0
|
|
20241017,105500,18555806,1097,1097,1097,1097,0
|
|
20241017,105400,18555806,1097,1097,1097,1097,0
|
|
20241017,105300,18555806,1097,1097,1097,1097,0
|
|
20241017,105200,18555806,1097,1097,1097,1097,0
|
|
20241017,105100,18555806,1097,1097,1097,1097,0
|
|
20241017,105000,18555806,1097,1097,1097,1097,0
|
|
20241017,104900,18555806,1097,1097,1097,1097,0
|
|
20241017,104800,18555806,1097,1097,1097,1097,0
|
|
20241017,104700,18555806,1097,1097,1097,1097,0
|
|
20241017,104600,18555806,1097,1097,1097,1097,0
|
|
20241017,104500,18555806,1097,1097,1097,1097,0
|
|
20241017,104400,18555806,1097,1097,1097,1097,0
|
|
20241017,104300,18555806,1097,1097,1097,1097,0
|
|
20241017,104200,18555806,1097,1097,1097,1097,0
|
|
20241017,104100,18555806,1097,1097,1097,1097,0
|
|
20241017,104000,18555806,1097,1097,1097,1097,0
|
|
20241017,103900,18555806,1097,1097,1097,1097,0
|
|
20241017,103800,18555806,1097,1097,1097,1097,0
|
|
20241017,103700,18555806,1097,1097,1097,1097,1
|
|
20241017,103600,18554709,1097,1097,1097,1097,10
|
|
20241017,103500,18543739,1097,1097,1097,1097,50
|
|
20241017,103400,18488889,1090,1090,1090,1090,0
|
|
20241017,103300,18488889,1090,1090,1090,1090,10964
|
|
20241017,103200,6538129,1090,1089,1090,1089,22
|
|
20241017,103100,6514169,1089,1089,1089,1089,0
|
|
20241017,103000,6514169,1089,1089,1089,1089,17
|
|
20241017,102900,6495656,1089,1089,1089,1089,0
|
|
20241017,102800,6495656,1089,1089,1089,1089,0
|
|
20241017,102700,6495656,1089,1089,1089,1089,0
|
|
20241017,102600,6495656,1089,1089,1089,1089,0
|
|
20241017,102500,6495656,1089,1089,1089,1089,0
|
|
20241017,102400,6495656,1089,1089,1089,1089,2
|
|
20241017,102300,6493478,1090,1090,1090,1090,0
|
|
20241017,102200,6493478,1090,1090,1090,1090,0
|
|
20241017,102100,6493478,1090,1090,1090,1090,0
|
|
20241017,102000,6493478,1090,1090,1090,1090,0
|
|
20241017,101900,6493478,1090,1090,1090,1090,0
|
|
20241017,101800,6493478,1090,1090,1090,1090,0
|
|
20241017,101700,6493478,1090,1090,1090,1090,0
|
|
20241017,101600,6493478,1090,1090,1090,1090,0
|
|
20241017,101500,6493478,1090,1090,1090,1090,0
|
|
20241017,101400,6493478,1090,1090,1090,1090,0
|
|
20241017,101300,6493478,1090,1090,1090,1090,0
|
|
20241017,101200,6493478,1090,1090,1090,1090,1
|
|
20241017,101100,6492388,1090,1090,1090,1090,0
|
|
20241017,101000,6492388,1090,1090,1090,1090,32
|
|
20241017,100900,6457508,1090,1090,1090,1090,0
|
|
20241017,100800,6457508,1090,1090,1090,1090,0
|
|
20241017,100700,6457508,1090,1090,1090,1090,0
|
|
20241017,100600,6457508,1090,1090,1090,1090,0
|
|
20241017,100500,6457508,1090,1090,1090,1090,4
|
|
20241017,100400,6453148,1090,1090,1090,1090,0
|
|
20241017,100300,6453148,1090,1090,1090,1090,2
|
|
20241017,100200,6450968,1090,1090,1090,1090,4
|
|
20241017,100100,6446608,1095,1095,1095,1095,213
|
|
20241017,100000,6213373,1095,1095,1095,1095,0
|
|
20241017,095900,6213373,1095,1095,1095,1095,95
|
|
20241017,095800,6109348,1095,1095,1095,1095,1011
|
|
20241017,095700,5002303,1095,1095,1095,1095,0
|
|
20241017,095600,5002303,1095,1095,1095,1095,100
|
|
20241017,095500,4892803,1095,1095,1095,1095,0
|
|
20241017,095400,4892803,1095,1095,1095,1095,0
|
|
20241017,095300,4892803,1095,1095,1095,1095,0
|
|
20241017,095200,4892803,1095,1095,1095,1095,0
|
|
20241017,095100,4892803,1095,1095,1095,1095,0
|
|
20241017,095000,4892803,1095,1095,1095,1095,0
|
|
20241017,094900,4892803,1095,1095,1095,1095,0
|
|
20241017,094800,4892803,1095,1095,1095,1095,0
|
|
20241017,094700,4892803,1095,1095,1095,1095,11
|
|
20241017,094600,4880758,1095,1095,1095,1095,0
|
|
20241017,094500,4880758,1095,1095,1095,1095,0
|
|
20241017,094400,4880758,1095,1095,1095,1095,0
|
|
20241017,094300,4880758,1095,1095,1095,1095,0
|
|
20241017,094200,4880758,1095,1095,1095,1095,0
|
|
20241017,094100,4880758,1095,1095,1095,1095,0
|
|
20241017,094000,4880758,1095,1095,1095,1095,0
|
|
20241017,093900,4880758,1095,1095,1095,1095,25
|
|
20241017,093800,4853383,1095,1095,1095,1095,0
|
|
20241017,093700,4853383,1095,1095,1095,1095,0
|
|
20241017,093600,4853383,1095,1095,1095,1095,0
|
|
20241017,093500,4853383,1095,1095,1095,1095,232
|
|
20241017,093400,4599343,1097,1095,1097,1095,43
|
|
20241017,093300,4552250,1097,1097,1097,1097,1
|
|
20241017,093200,4551153,1097,1095,1097,1095,1000
|
|
20241017,093100,3456151,1097,1097,1097,1097,0
|
|
20241017,093000,3456151,1097,1097,1097,1097,0
|
|
20241017,092900,3456151,1097,1097,1097,1097,4
|
|
20241017,092800,3451763,1097,1097,1097,1097,0
|
|
20241017,092700,3451763,1097,1097,1097,1097,0
|
|
20241017,092600,3451763,1097,1097,1097,1097,0
|
|
20241017,092500,3451763,1097,1097,1097,1097,0
|
|
20241017,092400,3451763,1097,1097,1097,1097,0
|
|
20241017,092300,3451763,1097,1097,1097,1097,0
|
|
20241017,092200,3451763,1097,1097,1097,1097,0
|
|
20241017,092100,3451763,1097,1097,1097,1097,0
|
|
20241017,092000,3451763,1097,1097,1097,1097,11
|
|
20241017,091900,3439696,1097,1097,1097,1097,0
|
|
20241017,091800,3439696,1097,1097,1097,1097,0
|
|
20241017,091700,3439696,1097,1097,1097,1097,0
|
|
20241017,091600,3439696,1097,1097,1097,1097,10
|
|
20241017,091500,3428726,1095,1095,1095,1095,0
|
|
20241017,091400,3428726,1095,1095,1095,1095,300
|
|
20241017,091300,3100226,1095,1095,1095,1095,0
|
|
20241017,091200,3100226,1095,1095,1095,1095,816
|
|
20241017,091100,2206706,1097,1097,1097,1097,0
|
|
20241017,091000,2206706,1097,1095,1097,1095,516
|
|
20241017,090900,1641282,1095,1089,1095,1089,634
|
|
20241017,090800,947796,1089,1085,1089,1085,96
|
|
20241017,090700,843612,1084,1084,1084,1084,448
|
|
20241017,090600,357980,1084,1084,1084,1084,1
|
|
20241017,090500,356896,1084,1084,1084,1084,109
|
|
20241017,090400,238740,1085,1085,1085,1085,210
|
|
20241017,090300,10890,1089,1089,1089,1089,1
|
|
20241017,090200,9801,1089,1089,1089,1089,0
|
|
20241017,090100,9801,1089,1089,1089,1089,0
|
|
20241017,090000,9801,1089,1089,1089,1089,9
|