600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,185700,157044340,1532,1532,1532,1532,2522
|
|
20241022,185600,157044340,1532,1532,1532,1532,0
|
|
20241022,185500,157044340,1532,1532,1532,1532,0
|
|
20241022,185400,157044340,1532,1532,1532,1532,0
|
|
20241022,185300,157044340,1532,1532,1532,1532,0
|
|
20241022,185200,157044340,1532,1532,1532,1532,0
|
|
20241022,185100,157044340,1532,1532,1532,1532,0
|
|
20241022,185000,157044340,1532,1532,1532,1532,0
|
|
20241022,184900,157044340,1532,1532,1532,1532,0
|
|
20241022,184800,157044340,1532,1532,1532,1532,0
|
|
20241022,184700,157044340,1532,1532,1532,1532,0
|
|
20241022,184600,157044340,1532,1532,1532,1532,0
|
|
20241022,184500,157044340,1532,1532,1532,1532,0
|
|
20241022,184400,157044340,1532,1532,1532,1532,0
|
|
20241022,184300,157044340,1532,1532,1532,1532,0
|
|
20241022,184200,157044340,1532,1532,1532,1532,0
|
|
20241022,184100,157044340,1532,1532,1532,1532,0
|
|
20241022,184000,157044340,1532,1532,1532,1532,0
|
|
20241022,183900,157044340,1532,1532,1532,1532,0
|
|
20241022,183800,157044340,1532,1532,1532,1532,0
|
|
20241022,183700,157044340,1532,1532,1532,1532,0
|
|
20241022,183600,157044340,1532,1532,1532,1532,0
|
|
20241022,183500,157044340,1532,1532,1532,1532,0
|
|
20241022,183400,157044340,1532,1532,1532,1532,0
|
|
20241022,183300,157044340,1532,1532,1532,1532,0
|
|
20241022,183200,157044340,1532,1532,1532,1532,0
|
|
20241022,183100,157044340,1532,1532,1532,1532,0
|
|
20241022,183000,157044340,1532,1532,1532,1532,0
|
|
20241022,182900,157044340,1532,1532,1532,1532,0
|
|
20241022,182800,157044340,1532,1532,1532,1532,0
|
|
20241022,182700,157044340,1532,1532,1532,1532,2522
|
|
20241022,182600,157044340,1532,1532,1532,1532,0
|
|
20241022,182500,157044340,1532,1532,1532,1532,0
|
|
20241022,182400,157044340,1532,1532,1532,1532,0
|
|
20241022,182300,157044340,1532,1532,1532,1532,0
|
|
20241022,182200,157044340,1532,1532,1532,1532,0
|
|
20241022,182100,157044340,1532,1532,1532,1532,0
|
|
20241022,182000,157044340,1532,1532,1532,1532,0
|
|
20241022,181900,157044340,1532,1532,1532,1532,0
|
|
20241022,181800,157044340,1532,1532,1532,1532,0
|
|
20241022,181700,157044340,1532,1532,1532,1532,0
|
|
20241022,181600,157044340,1532,1532,1532,1532,0
|
|
20241022,181500,157044340,1532,1532,1532,1532,0
|
|
20241022,181400,157044340,1532,1532,1532,1532,0
|
|
20241022,181300,157044340,1532,1532,1532,1532,0
|
|
20241022,181200,157044340,1532,1532,1532,1532,0
|
|
20241022,181100,157044340,1532,1532,1532,1532,0
|
|
20241022,181000,157044340,1532,1532,1532,1532,0
|
|
20241022,180900,157044340,1532,1532,1532,1532,0
|
|
20241022,180800,157044340,1532,1532,1532,1532,0
|
|
20241022,180700,157044340,1532,1532,1532,1532,0
|
|
20241022,180600,157044340,1532,1532,1532,1532,0
|
|
20241022,180500,157044340,1532,1532,1532,1532,0
|
|
20241022,180400,157044340,1532,1532,1532,1532,0
|
|
20241022,180300,157044340,1532,1532,1532,1532,0
|
|
20241022,180200,157044340,1532,1532,1532,1532,0
|
|
20241022,180100,157044340,1532,1532,1532,1532,0
|
|
20241022,180000,157044340,1532,1532,1532,1532,0
|
|
20241022,175900,157044340,1532,1532,1532,1532,0
|
|
20241022,175800,157044340,1532,1532,1532,1532,0
|
|
20241022,175700,157044340,1532,1532,1532,1532,2522
|
|
20241022,175600,157044340,1532,1532,1532,1532,0
|
|
20241022,175500,157044340,1532,1532,1532,1532,0
|
|
20241022,175400,157044340,1532,1532,1532,1532,0
|
|
20241022,175300,157044340,1532,1532,1532,1532,0
|
|
20241022,175200,157044340,1532,1532,1532,1532,0
|
|
20241022,175100,157044340,1532,1532,1532,1532,0
|
|
20241022,175000,157044340,1532,1532,1532,1532,0
|
|
20241022,174900,157044340,1532,1532,1532,1532,0
|
|
20241022,174800,157044340,1532,1532,1532,1532,0
|
|
20241022,174700,157044340,1532,1532,1532,1532,0
|
|
20241022,174600,157044340,1532,1532,1532,1532,0
|
|
20241022,174500,157044340,1532,1532,1532,1532,0
|
|
20241022,174400,157044340,1532,1532,1532,1532,0
|
|
20241022,174300,157044340,1532,1532,1532,1532,0
|
|
20241022,174200,157044340,1532,1532,1532,1532,0
|
|
20241022,174100,157044340,1532,1532,1532,1532,0
|
|
20241022,174000,157044340,1532,1532,1532,1532,0
|
|
20241022,173900,157044340,1532,1532,1532,1532,0
|
|
20241022,173800,157044340,1532,1532,1532,1532,0
|
|
20241022,173700,157044340,1532,1532,1532,1532,0
|
|
20241022,173600,157044340,1532,1532,1532,1532,0
|
|
20241022,173500,157044340,1532,1532,1532,1532,0
|
|
20241022,173400,157044340,1532,1532,1532,1532,0
|
|
20241022,173300,157044340,1532,1532,1532,1532,0
|
|
20241022,173200,157044340,1532,1532,1532,1532,0
|
|
20241022,173100,157044340,1532,1532,1532,1532,0
|
|
20241022,173000,157044340,1532,1532,1532,1532,0
|
|
20241022,172900,157044340,1532,1532,1532,1532,0
|
|
20241022,172800,157044340,1532,1532,1532,1532,0
|
|
20241022,172700,157044340,1532,1532,1532,1532,2522
|
|
20241022,172600,157044340,1532,1532,1532,1532,0
|
|
20241022,172500,157044340,1532,1532,1532,1532,0
|
|
20241022,172400,157044340,1532,1532,1532,1532,0
|
|
20241022,172300,157044340,1532,1532,1532,1532,0
|
|
20241022,172200,157044340,1532,1532,1532,1532,0
|
|
20241022,172100,157044340,1532,1532,1532,1532,0
|
|
20241022,172000,157044340,1532,1532,1532,1532,0
|
|
20241022,171900,157044340,1532,1532,1532,1532,0
|
|
20241022,171800,157044340,1532,1532,1532,1532,0
|
|
20241022,171700,157044340,1532,1532,1532,1532,0
|
|
20241022,171600,157044340,1532,1532,1532,1532,0
|
|
20241022,171500,157044340,1532,1532,1532,1532,0
|
|
20241022,171400,157044340,1532,1532,1532,1532,0
|
|
20241022,171300,157044340,1532,1532,1532,1532,0
|
|
20241022,171200,157044340,1532,1532,1532,1532,0
|
|
20241022,171100,157044340,1532,1532,1532,1532,0
|
|
20241022,171000,157044340,1532,1532,1532,1532,0
|
|
20241022,170900,157044340,1532,1532,1532,1532,0
|
|
20241022,170800,157044340,1532,1532,1532,1532,0
|
|
20241022,170700,157044340,1532,1532,1532,1532,0
|
|
20241022,170600,157044340,1532,1532,1532,1532,0
|
|
20241022,170500,157044340,1532,1532,1532,1532,0
|
|
20241022,170400,157044340,1532,1532,1532,1532,0
|
|
20241022,170300,157044340,1532,1532,1532,1532,0
|
|
20241022,170200,157044340,1532,1532,1532,1532,0
|
|
20241022,170100,157044340,1532,1532,1532,1532,0
|
|
20241022,170000,157044340,1532,1532,1532,1532,0
|
|
20241022,165900,157044340,1532,1532,1532,1532,0
|
|
20241022,165800,157044340,1532,1532,1532,1532,0
|
|
20241022,165700,157044340,1532,1532,1532,1532,2522
|
|
20241022,165600,157044340,1532,1532,1532,1532,0
|
|
20241022,165500,157044340,1532,1532,1532,1532,0
|
|
20241022,165400,157044340,1532,1532,1532,1532,0
|
|
20241022,165300,157044340,1532,1532,1532,1532,0
|
|
20241022,165200,157044340,1532,1532,1532,1532,0
|
|
20241022,165100,157044340,1532,1532,1532,1532,0
|
|
20241022,165000,157044340,1532,1532,1532,1532,0
|
|
20241022,164900,157044340,1532,1532,1532,1532,0
|
|
20241022,164800,157044340,1532,1532,1532,1532,0
|
|
20241022,164700,157044340,1532,1532,1532,1532,0
|
|
20241022,164600,157044340,1532,1532,1532,1532,0
|
|
20241022,164500,157044340,1532,1532,1532,1532,0
|
|
20241022,164400,157044340,1532,1532,1532,1532,0
|
|
20241022,164300,157044340,1532,1532,1532,1532,0
|
|
20241022,164200,157044340,1532,1532,1532,1532,0
|
|
20241022,164100,157044340,1532,1532,1532,1532,0
|
|
20241022,164000,157044340,1532,1532,1532,1532,0
|
|
20241022,163900,157044340,1532,1532,1532,1532,0
|
|
20241022,163800,157044340,1532,1532,1532,1532,0
|
|
20241022,163700,157044340,1532,1532,1532,1532,0
|
|
20241022,163600,157044340,1532,1532,1532,1532,0
|
|
20241022,163500,157044340,1532,1532,1532,1532,0
|
|
20241022,163400,157044340,1532,1532,1532,1532,0
|
|
20241022,163300,157044340,1532,1532,1532,1532,0
|
|
20241022,163200,157044340,1532,1532,1532,1532,0
|
|
20241022,163100,157044340,1532,1532,1532,1532,0
|
|
20241022,163000,157044340,1532,1532,1532,1532,0
|
|
20241022,162900,157044340,1532,1532,1532,1532,0
|
|
20241022,162800,157044340,1532,1532,1532,1532,0
|
|
20241022,162700,157044340,1532,1532,1532,1532,2522
|
|
20241022,162600,157044340,1532,1532,1532,1532,0
|
|
20241022,162500,157044340,1532,1532,1532,1532,0
|
|
20241022,162400,157044340,1532,1532,1532,1532,0
|
|
20241022,162300,157044340,1532,1532,1532,1532,0
|
|
20241022,162200,157044340,1532,1532,1532,1532,0
|
|
20241022,162100,157044340,1532,1532,1532,1532,0
|
|
20241022,162000,157044340,1532,1532,1532,1532,0
|
|
20241022,161900,157044340,1532,1532,1532,1532,0
|
|
20241022,161800,157044340,1532,1532,1532,1532,0
|
|
20241022,161700,157044340,1532,1532,1532,1532,0
|
|
20241022,161600,157044340,1532,1532,1532,1532,0
|
|
20241022,161500,157044340,1532,1532,1532,1532,0
|
|
20241022,161400,157044340,1532,1532,1532,1532,0
|
|
20241022,161300,157044340,1532,1532,1532,1532,0
|
|
20241022,161200,157044340,1532,1532,1532,1532,0
|
|
20241022,161100,157044340,1532,1532,1532,1532,0
|
|
20241022,161000,157044340,1532,1532,1532,1532,0
|
|
20241022,160900,157044340,1532,1532,1532,1532,0
|
|
20241022,160800,157044340,1532,1532,1532,1532,0
|
|
20241022,160700,157044340,1532,1532,1532,1532,0
|
|
20241022,160600,157044340,1532,1532,1532,1532,0
|
|
20241022,160500,157044340,1532,1532,1532,1532,0
|
|
20241022,160400,157044340,1532,1532,1532,1532,0
|
|
20241022,160300,157044340,1532,1532,1532,1532,0
|
|
20241022,160200,157044340,1532,1532,1532,1532,0
|
|
20241022,160100,157044340,1532,1532,1532,1532,0
|
|
20241022,160000,157044340,1532,1532,1532,1532,0
|
|
20241022,155900,157044340,1532,1532,1532,1532,0
|
|
20241022,155800,157044340,1532,1532,1532,1532,0
|
|
20241022,155700,157044340,1532,1532,1532,1532,2522
|
|
20241022,155600,157044340,1532,1532,1532,1532,0
|
|
20241022,155500,157044340,1532,1532,1532,1532,0
|
|
20241022,155400,157044340,1532,1532,1532,1532,0
|
|
20241022,155300,157044340,1532,1532,1532,1532,0
|
|
20241022,155200,157044340,1532,1532,1532,1532,0
|
|
20241022,155100,157044340,1532,1532,1532,1532,0
|
|
20241022,155000,157044340,1532,1532,1532,1532,0
|
|
20241022,154900,157044340,1532,1532,1532,1532,0
|
|
20241022,154800,157044340,1532,1532,1532,1532,0
|
|
20241022,154700,157044340,1532,1532,1532,1532,0
|
|
20241022,154600,157044340,1532,1532,1532,1532,0
|
|
20241022,154500,157044340,1532,1532,1532,1532,0
|
|
20241022,154400,157044340,1532,1532,1532,1532,0
|
|
20241022,154300,157044340,1532,1532,1532,1532,0
|
|
20241022,154200,157044340,1532,1532,1532,1532,0
|
|
20241022,154100,157044340,1532,1532,1532,1532,0
|
|
20241022,154000,157044340,1532,1532,1532,1532,0
|
|
20241022,153900,157044340,1532,1532,1532,1532,0
|
|
20241022,153800,157044340,1532,1532,1532,1532,0
|
|
20241022,153700,157044340,1532,1532,1532,1532,0
|
|
20241022,153600,157044340,1532,1532,1532,1532,0
|
|
20241022,153500,157044340,1532,1532,1532,1532,0
|
|
20241022,153400,157044340,1532,1532,1532,1532,0
|
|
20241022,153300,157044340,1532,1532,1532,1532,0
|
|
20241022,153200,157044340,1532,1532,1532,1532,0
|
|
20241022,153100,157044340,1532,1532,1532,1532,0
|
|
20241022,153000,157044340,1532,1532,1532,1532,2522
|
|
20241022,152900,153180636,1524,1524,1524,1524,0
|
|
20241022,152800,153180636,1524,1524,1524,1524,0
|
|
20241022,152700,153180636,1524,1524,1524,1524,0
|
|
20241022,152600,153180636,1524,1524,1524,1524,0
|
|
20241022,152500,153180636,1524,1524,1524,1524,0
|
|
20241022,152400,153180636,1524,1524,1524,1524,0
|
|
20241022,152300,153180636,1524,1524,1524,1524,0
|
|
20241022,152200,153180636,1524,1524,1524,1524,0
|
|
20241022,152100,153180636,1524,1524,1524,1524,0
|
|
20241022,152000,153180636,1524,1524,1524,1524,0
|
|
20241022,151900,153180636,1524,1522,1524,1522,193
|
|
20241022,151800,152886690,1520,1520,1521,1520,1239
|
|
20241022,151700,151002830,1519,1519,1520,1519,2040
|
|
20241022,151600,147903970,1519,1519,1519,1519,10
|
|
20241022,151500,147888780,1519,1519,1519,1519,117
|
|
20241022,151400,147711057,1519,1515,1519,1515,883
|
|
20241022,151300,146371780,1515,1515,1515,1515,0
|
|
20241022,151200,146371780,1515,1515,1515,1515,13
|
|
20241022,151100,146352085,1519,1515,1519,1515,574
|
|
20241022,151000,145481275,1515,1516,1516,1515,148
|
|
20241022,150900,145256995,1519,1519,1519,1519,0
|
|
20241022,150800,145256995,1519,1519,1519,1519,0
|
|
20241022,150700,145256995,1519,1519,1519,1519,0
|
|
20241022,150600,145256995,1519,1519,1519,1519,0
|
|
20241022,150500,145256995,1519,1519,1519,1519,0
|
|
20241022,150400,145256995,1519,1519,1519,1519,0
|
|
20241022,150300,145256995,1519,1515,1519,1515,147
|
|
20241022,150200,145034270,1516,1516,1516,1516,0
|
|
20241022,150100,145034270,1516,1516,1516,1516,0
|
|
20241022,150000,145034270,1516,1516,1516,1516,0
|
|
20241022,145900,145034270,1516,1516,1516,1516,700
|
|
20241022,145800,143973070,1517,1517,1517,1517,0
|
|
20241022,145700,143973070,1517,1517,1517,1517,413
|
|
20241022,145600,143346549,1518,1518,1518,1518,685
|
|
20241022,145500,142306719,1519,1519,1519,1519,0
|
|
20241022,145400,142306719,1519,1519,1519,1519,0
|
|
20241022,145300,142306719,1519,1519,1519,1519,0
|
|
20241022,145200,142306719,1519,1519,1519,1519,0
|
|
20241022,145100,142306719,1519,1519,1519,1519,500
|
|
20241022,145000,141547219,1520,1520,1520,1520,700
|
|
20241022,144900,140483219,1521,1523,1523,1521,914
|
|
20241022,144800,139092197,1524,1521,1524,1521,1500
|
|
20241022,144700,136807997,1518,1517,1518,1517,902
|
|
20241022,144600,135438848,1518,1518,1518,1518,0
|
|
20241022,144500,135438848,1518,1518,1518,1518,0
|
|
20241022,144400,135438848,1518,1518,1518,1518,0
|
|
20241022,144300,135438848,1518,1518,1518,1518,5
|
|
20241022,144200,135431258,1518,1518,1518,1518,0
|
|
20241022,144100,135431258,1518,1518,1518,1518,0
|
|
20241022,144000,135431258,1518,1518,1518,1518,0
|
|
20241022,143900,135431258,1518,1518,1518,1518,0
|
|
20241022,143800,135431258,1518,1518,1518,1518,0
|
|
20241022,143700,135431258,1518,1518,1518,1518,1002
|
|
20241022,143600,133910222,1515,1515,1515,1515,600
|
|
20241022,143500,133001222,1517,1517,1517,1517,0
|
|
20241022,143400,133001222,1517,1517,1517,1517,0
|
|
20241022,143300,133001222,1517,1517,1517,1517,0
|
|
20241022,143200,133001222,1517,1517,1517,1517,0
|
|
20241022,143100,133001222,1517,1514,1517,1514,2500
|
|
20241022,143000,129211665,1518,1518,1518,1518,0
|
|
20241022,142900,129211665,1518,1518,1518,1518,0
|
|
20241022,142800,129211665,1518,1518,1518,1518,0
|
|
20241022,142700,129211665,1518,1518,1518,1518,0
|
|
20241022,142600,129211665,1518,1518,1518,1518,0
|
|
20241022,142500,129211665,1518,1518,1518,1518,0
|
|
20241022,142400,129211665,1518,1518,1518,1518,0
|
|
20241022,142300,129211665,1518,1518,1518,1518,0
|
|
20241022,142200,129211665,1518,1518,1518,1518,0
|
|
20241022,142100,129211665,1518,1518,1518,1518,0
|
|
20241022,142000,129211665,1518,1518,1518,1518,0
|
|
20241022,141900,129211665,1518,1518,1518,1518,0
|
|
20241022,141800,129211665,1518,1518,1518,1518,0
|
|
20241022,141700,129211665,1518,1518,1518,1518,0
|
|
20241022,141600,129211665,1518,1518,1518,1518,0
|
|
20241022,141500,129211665,1518,1518,1518,1518,0
|
|
20241022,141400,129211665,1518,1518,1518,1518,0
|
|
20241022,141300,129211665,1518,1518,1518,1518,0
|
|
20241022,141200,129211665,1518,1518,1518,1518,0
|
|
20241022,141100,129211665,1518,1518,1518,1518,0
|
|
20241022,141000,129211665,1518,1518,1518,1518,0
|
|
20241022,140900,129211665,1518,1518,1518,1518,0
|
|
20241022,140800,129211665,1518,1518,1518,1518,0
|
|
20241022,140700,129211665,1518,1518,1518,1518,0
|
|
20241022,140600,129211665,1518,1518,1518,1518,0
|
|
20241022,140500,129211665,1518,1518,1518,1518,0
|
|
20241022,140400,129211665,1518,1518,1518,1518,0
|
|
20241022,140300,129211665,1518,1518,1518,1518,0
|
|
20241022,140200,129211665,1518,1518,1518,1518,0
|
|
20241022,140100,129211665,1518,1518,1518,1518,0
|
|
20241022,140000,129211665,1518,1518,1518,1518,0
|
|
20241022,135900,129211665,1518,1518,1518,1518,0
|
|
20241022,135800,129211665,1518,1518,1518,1518,0
|
|
20241022,135700,129211665,1518,1518,1518,1518,0
|
|
20241022,135600,129211665,1518,1518,1518,1518,1
|
|
20241022,135500,129210147,1508,1508,1508,1508,0
|
|
20241022,135400,129210147,1508,1508,1508,1508,0
|
|
20241022,135300,129210147,1508,1508,1508,1508,0
|
|
20241022,135200,129210147,1508,1508,1508,1508,0
|
|
20241022,135100,129210147,1508,1508,1508,1508,0
|
|
20241022,135000,129210147,1508,1510,1510,1508,850
|
|
20241022,134900,127927889,1518,1518,1518,1518,0
|
|
20241022,134800,127927889,1518,1518,1518,1518,0
|
|
20241022,134700,127927889,1518,1518,1518,1518,0
|
|
20241022,134600,127927889,1518,1518,1518,1518,0
|
|
20241022,134500,127927889,1518,1518,1518,1518,0
|
|
20241022,134400,127927889,1518,1518,1518,1518,0
|
|
20241022,134300,127927889,1518,1518,1518,1518,0
|
|
20241022,134200,127927889,1518,1518,1518,1518,0
|
|
20241022,134100,127927889,1518,1518,1518,1518,0
|
|
20241022,134000,127927889,1518,1518,1518,1518,0
|
|
20241022,133900,127927889,1518,1518,1518,1518,0
|
|
20241022,133800,127927889,1518,1518,1518,1518,51
|
|
20241022,133700,127850471,1515,1515,1515,1515,595
|
|
20241022,133600,126949046,1511,1511,1511,1511,0
|
|
20241022,133500,126949046,1511,1511,1511,1511,0
|
|
20241022,133400,126949046,1511,1511,1511,1511,0
|
|
20241022,133300,126949046,1511,1511,1511,1511,0
|
|
20241022,133200,126949046,1511,1511,1511,1511,81
|
|
20241022,133100,126826655,1511,1511,1511,1511,0
|
|
20241022,133000,126826655,1511,1511,1511,1511,0
|
|
20241022,132900,126826655,1511,1511,1511,1511,0
|
|
20241022,132800,126826655,1511,1511,1511,1511,0
|
|
20241022,132700,126826655,1511,1511,1511,1511,0
|
|
20241022,132600,126826655,1511,1511,1511,1511,0
|
|
20241022,132500,126826655,1511,1511,1511,1511,0
|
|
20241022,132400,126826655,1511,1511,1511,1511,0
|
|
20241022,132300,126826655,1511,1511,1511,1511,0
|
|
20241022,132200,126826655,1511,1511,1511,1511,0
|
|
20241022,132100,126826655,1511,1511,1511,1511,0
|
|
20241022,132000,126826655,1511,1511,1511,1511,9439
|
|
20241022,131900,112564326,1511,1511,1511,1511,0
|
|
20241022,131800,112564326,1511,1511,1511,1511,715
|
|
20241022,131700,111483961,1511,1511,1511,1511,0
|
|
20241022,131600,111483961,1511,1511,1511,1511,0
|
|
20241022,131500,111483961,1511,1511,1511,1511,0
|
|
20241022,131400,111483961,1511,1511,1511,1511,0
|
|
20241022,131300,111483961,1511,1511,1511,1511,0
|
|
20241022,131200,111483961,1511,1511,1511,1511,0
|
|
20241022,131100,111483961,1511,1511,1511,1511,0
|
|
20241022,131000,111483961,1511,1511,1511,1511,0
|
|
20241022,130900,111483961,1511,1511,1511,1511,0
|
|
20241022,130800,111483961,1511,1511,1511,1511,0
|
|
20241022,130700,111483961,1511,1511,1511,1511,0
|
|
20241022,130600,111483961,1511,1511,1511,1511,1
|
|
20241022,130500,111482450,1505,1507,1507,1505,911
|
|
20241022,130400,110111271,1507,1507,1507,1507,995
|
|
20241022,130300,108611806,1507,1507,1507,1507,1000
|
|
20241022,130200,107104806,1508,1508,1508,1508,0
|
|
20241022,130100,107104806,1508,1510,1510,1508,11632
|
|
20241022,130000,89561048,1511,1511,1511,1511,0
|
|
20241022,125900,89561048,1511,1511,1511,1511,0
|
|
20241022,125800,89561048,1511,1511,1511,1511,0
|
|
20241022,125700,89561048,1511,1511,1511,1511,500
|
|
20241022,125600,88805548,1512,1512,1512,1512,0
|
|
20241022,125500,88805548,1512,1512,1512,1512,198
|
|
20241022,125400,88506172,1511,1511,1511,1511,0
|
|
20241022,125300,88506172,1511,1511,1511,1511,6
|
|
20241022,125200,88497106,1511,1511,1511,1511,0
|
|
20241022,125100,88497106,1511,1511,1511,1511,0
|
|
20241022,125000,88497106,1511,1511,1511,1511,0
|
|
20241022,124900,88497106,1511,1511,1511,1511,0
|
|
20241022,124800,88497106,1511,1511,1511,1511,0
|
|
20241022,124700,88497106,1511,1511,1511,1511,0
|
|
20241022,124600,88497106,1511,1511,1511,1511,0
|
|
20241022,124500,88497106,1511,1511,1511,1511,0
|
|
20241022,124400,88497106,1511,1512,1512,1511,7
|
|
20241022,124300,88486524,1512,1512,1512,1512,0
|
|
20241022,124200,88486524,1512,1512,1512,1512,0
|
|
20241022,124100,88486524,1512,1512,1512,1512,0
|
|
20241022,124000,88486524,1512,1512,1512,1512,0
|
|
20241022,123900,88486524,1512,1512,1512,1512,0
|
|
20241022,123800,88486524,1512,1512,1512,1512,0
|
|
20241022,123700,88486524,1512,1512,1512,1512,0
|
|
20241022,123600,88486524,1512,1512,1512,1512,0
|
|
20241022,123500,88486524,1512,1512,1512,1512,0
|
|
20241022,123400,88486524,1512,1512,1512,1512,0
|
|
20241022,123300,88486524,1512,1512,1512,1512,121
|
|
20241022,123200,88303572,1519,1519,1519,1519,0
|
|
20241022,123100,88303572,1519,1519,1519,1519,0
|
|
20241022,123000,88303572,1519,1519,1519,1519,10
|
|
20241022,122900,88288382,1520,1520,1520,1520,0
|
|
20241022,122800,88288382,1520,1520,1520,1520,0
|
|
20241022,122700,88288382,1520,1520,1520,1520,0
|
|
20241022,122600,88288382,1520,1520,1520,1520,0
|
|
20241022,122500,88288382,1520,1520,1520,1520,0
|
|
20241022,122400,88288382,1520,1520,1520,1520,0
|
|
20241022,122300,88288382,1520,1520,1520,1520,0
|
|
20241022,122200,88288382,1520,1520,1520,1520,0
|
|
20241022,122100,88288382,1520,1520,1520,1520,0
|
|
20241022,122000,88288382,1520,1520,1520,1520,0
|
|
20241022,121900,88288382,1520,1520,1520,1520,0
|
|
20241022,121800,88288382,1520,1520,1520,1520,0
|
|
20241022,121700,88288382,1520,1520,1520,1520,0
|
|
20241022,121600,88288382,1520,1520,1520,1520,0
|
|
20241022,121500,88288382,1520,1520,1520,1520,0
|
|
20241022,121400,88288382,1520,1520,1520,1520,0
|
|
20241022,121300,88288382,1520,1520,1520,1520,0
|
|
20241022,121200,88288382,1520,1520,1520,1520,0
|
|
20241022,121100,88288382,1520,1520,1520,1520,0
|
|
20241022,121000,88288382,1520,1520,1520,1520,0
|
|
20241022,120900,88288382,1520,1520,1520,1520,0
|
|
20241022,120800,88288382,1520,1520,1520,1520,0
|
|
20241022,120700,88288382,1520,1520,1520,1520,0
|
|
20241022,120600,88288382,1520,1520,1520,1520,0
|
|
20241022,120500,88288382,1520,1520,1520,1520,0
|
|
20241022,120400,88288382,1520,1520,1520,1520,150
|
|
20241022,120300,88060382,1520,1520,1520,1520,0
|
|
20241022,120200,88060382,1520,1520,1520,1520,0
|
|
20241022,120100,88060382,1520,1520,1520,1520,0
|
|
20241022,120000,88060382,1520,1520,1520,1520,0
|
|
20241022,115900,88060382,1520,1520,1520,1520,0
|
|
20241022,115800,88060382,1520,1520,1520,1520,0
|
|
20241022,115700,88060382,1520,1520,1520,1520,0
|
|
20241022,115600,88060382,1520,1520,1520,1520,0
|
|
20241022,115500,88060382,1520,1520,1520,1520,0
|
|
20241022,115400,88060382,1520,1520,1520,1520,0
|
|
20241022,115300,88060382,1520,1520,1520,1520,0
|
|
20241022,115200,88060382,1520,1520,1520,1520,0
|
|
20241022,115100,88060382,1520,1520,1520,1520,0
|
|
20241022,115000,88060382,1520,1520,1520,1520,0
|
|
20241022,114900,88060382,1520,1520,1520,1520,0
|
|
20241022,114800,88060382,1520,1520,1520,1520,0
|
|
20241022,114700,88060382,1520,1520,1520,1520,0
|
|
20241022,114600,88060382,1520,1520,1520,1520,0
|
|
20241022,114500,88060382,1520,1520,1520,1520,0
|
|
20241022,114400,88060382,1520,1520,1520,1520,0
|
|
20241022,114300,88060382,1520,1520,1520,1520,0
|
|
20241022,114200,88060382,1520,1520,1520,1520,0
|
|
20241022,114100,88060382,1520,1520,1520,1520,749
|
|
20241022,114000,86921902,1520,1520,1520,1520,0
|
|
20241022,113900,86921902,1520,1520,1520,1520,0
|
|
20241022,113800,86921902,1520,1520,1520,1520,0
|
|
20241022,113700,86921902,1520,1520,1520,1520,1
|
|
20241022,113600,86920382,1511,1511,1511,1511,0
|
|
20241022,113500,86920382,1511,1511,1511,1511,0
|
|
20241022,113400,86920382,1511,1511,1511,1511,0
|
|
20241022,113300,86920382,1511,1511,1511,1511,0
|
|
20241022,113200,86920382,1511,1511,1511,1511,0
|
|
20241022,113100,86920382,1511,1511,1511,1511,0
|
|
20241022,113000,86920382,1511,1511,1511,1511,0
|
|
20241022,112900,86920382,1511,1511,1511,1511,0
|
|
20241022,112800,86920382,1511,1511,1511,1511,0
|
|
20241022,112700,86920382,1511,1511,1511,1511,0
|
|
20241022,112600,86920382,1511,1511,1511,1511,0
|
|
20241022,112500,86920382,1511,1511,1511,1511,0
|
|
20241022,112400,86920382,1511,1511,1511,1511,0
|
|
20241022,112300,86920382,1511,1511,1511,1511,719
|
|
20241022,112200,85833973,1522,1522,1522,1522,0
|
|
20241022,112100,85833973,1522,1522,1522,1522,0
|
|
20241022,112000,85833973,1522,1522,1522,1522,0
|
|
20241022,111900,85833973,1522,1522,1522,1522,0
|
|
20241022,111800,85833973,1522,1522,1522,1522,0
|
|
20241022,111700,85833973,1522,1522,1522,1521,290
|
|
20241022,111600,85392760,1523,1523,1523,1523,127
|
|
20241022,111500,85199339,1533,1533,1533,1533,0
|
|
20241022,111400,85199339,1533,1533,1533,1533,0
|
|
20241022,111300,85199339,1533,1533,1533,1533,0
|
|
20241022,111200,85199339,1533,1533,1533,1533,0
|
|
20241022,111100,85199339,1533,1533,1533,1533,0
|
|
20241022,111000,85199339,1533,1533,1533,1533,0
|
|
20241022,110900,85199339,1533,1533,1533,1533,0
|
|
20241022,110800,85199339,1533,1533,1533,1533,0
|
|
20241022,110700,85199339,1533,1533,1533,1533,0
|
|
20241022,110600,85199339,1533,1533,1533,1533,0
|
|
20241022,110500,85199339,1533,1533,1533,1533,0
|
|
20241022,110400,85199339,1533,1533,1533,1533,0
|
|
20241022,110300,85199339,1533,1533,1533,1533,0
|
|
20241022,110200,85199339,1533,1533,1533,1533,0
|
|
20241022,110100,85199339,1533,1533,1533,1533,0
|
|
20241022,110000,85199339,1533,1533,1533,1533,0
|
|
20241022,105900,85199339,1533,1533,1533,1533,0
|
|
20241022,105800,85199339,1533,1533,1533,1533,0
|
|
20241022,105700,85199339,1533,1533,1533,1533,0
|
|
20241022,105600,85199339,1533,1533,1533,1533,2
|
|
20241022,105500,85196273,1533,1533,1533,1533,38
|
|
20241022,105400,85138019,1533,1533,1533,1533,0
|
|
20241022,105300,85138019,1533,1533,1533,1533,0
|
|
20241022,105200,85138019,1533,1533,1533,1533,0
|
|
20241022,105100,85138019,1533,1533,1533,1533,0
|
|
20241022,105000,85138019,1533,1533,1533,1533,0
|
|
20241022,104900,85138019,1533,1533,1533,1533,0
|
|
20241022,104800,85138019,1533,1533,1533,1533,0
|
|
20241022,104700,85138019,1533,1533,1533,1533,0
|
|
20241022,104600,85138019,1533,1533,1533,1533,0
|
|
20241022,104500,85138019,1533,1533,1533,1533,0
|
|
20241022,104400,85138019,1533,1533,1533,1533,0
|
|
20241022,104300,85138019,1533,1533,1533,1533,50
|
|
20241022,104200,85061369,1533,1533,1533,1533,0
|
|
20241022,104100,85061369,1533,1533,1533,1533,6
|
|
20241022,104000,85052171,1533,1533,1533,1533,0
|
|
20241022,103900,85052171,1533,1533,1533,1533,0
|
|
20241022,103800,85052171,1533,1533,1533,1533,0
|
|
20241022,103700,85052171,1533,1533,1533,1533,0
|
|
20241022,103600,85052171,1533,1533,1533,1533,0
|
|
20241022,103500,85052171,1533,1533,1533,1533,0
|
|
20241022,103400,85052171,1533,1533,1533,1533,0
|
|
20241022,103300,85052171,1533,1533,1533,1533,0
|
|
20241022,103200,85052171,1533,1533,1533,1533,0
|
|
20241022,103100,85052171,1533,1533,1533,1533,0
|
|
20241022,103000,85052171,1533,1533,1533,1533,0
|
|
20241022,102900,85052171,1533,1533,1533,1533,0
|
|
20241022,102800,85052171,1533,1533,1533,1533,0
|
|
20241022,102700,85052171,1533,1533,1533,1533,0
|
|
20241022,102600,85052171,1533,1533,1533,1533,171
|
|
20241022,102500,84790028,1539,1541,1544,1539,2392
|
|
20241022,102400,81104183,1541,1520,1541,1520,18811
|
|
20241022,102300,52304588,1516,1516,1516,1516,290
|
|
20241022,102200,51864948,1516,1516,1516,1516,0
|
|
20241022,102100,51864948,1516,1516,1516,1516,0
|
|
20241022,102000,51864948,1516,1516,1516,1516,0
|
|
20241022,101900,51864948,1516,1516,1516,1516,0
|
|
20241022,101800,51864948,1516,1516,1516,1516,10
|
|
20241022,101700,51849788,1508,1508,1508,1508,0
|
|
20241022,101600,51849788,1508,1508,1508,1508,10000
|
|
20241022,101500,36769788,1513,1513,1513,1513,0
|
|
20241022,101400,36769788,1513,1513,1513,1513,0
|
|
20241022,101300,36769788,1513,1513,1513,1513,115
|
|
20241022,101200,36595793,1513,1513,1513,1513,15
|
|
20241022,101100,36573098,1513,1513,1513,1513,1
|
|
20241022,101000,36571585,1508,1508,1508,1508,0
|
|
20241022,100900,36571585,1508,1508,1508,1508,4400
|
|
20241022,100800,29936385,1513,1513,1513,1513,0
|
|
20241022,100700,29936385,1513,1513,1513,1513,0
|
|
20241022,100600,29936385,1513,1513,1513,1513,1
|
|
20241022,100500,29934872,1513,1508,1513,1508,200
|
|
20241022,100400,29632322,1510,1510,1510,1509,1020
|
|
20241022,100300,28092352,1509,1509,1509,1509,0
|
|
20241022,100200,28092352,1509,1509,1509,1509,277
|
|
20241022,100100,27674359,1509,1509,1509,1509,0
|
|
20241022,100000,27674359,1509,1509,1509,1509,1
|
|
20241022,095900,27672850,1509,1509,1509,1509,110
|
|
20241022,095800,27506860,1509,1509,1509,1509,120
|
|
20241022,095700,27325780,1508,1508,1508,1508,0
|
|
20241022,095600,27325780,1508,1516,1516,1508,1407
|
|
20241022,095500,25201830,1517,1517,1517,1517,100
|
|
20241022,095400,25050130,1518,1518,1518,1518,10
|
|
20241022,095300,25034950,1522,1522,1522,1522,0
|
|
20241022,095200,25034950,1522,1522,1522,1522,0
|
|
20241022,095100,25034950,1522,1522,1522,1522,0
|
|
20241022,095000,25034950,1522,1522,1522,1522,0
|
|
20241022,094900,25034950,1522,1522,1522,1522,0
|
|
20241022,094800,25034950,1522,1522,1522,1522,0
|
|
20241022,094700,25034950,1522,1522,1522,1522,0
|
|
20241022,094600,25034950,1522,1522,1522,1522,0
|
|
20241022,094500,25034950,1522,1522,1522,1522,0
|
|
20241022,094400,25034950,1522,1522,1522,1522,0
|
|
20241022,094300,25034950,1522,1522,1522,1522,0
|
|
20241022,094200,25034950,1522,1522,1522,1522,1
|
|
20241022,094100,25033428,1512,1522,1522,1512,262
|
|
20241022,094000,24635484,1522,1522,1522,1522,0
|
|
20241022,093900,24635484,1522,1522,1522,1522,0
|
|
20241022,093800,24635484,1522,1522,1522,1522,0
|
|
20241022,093700,24635484,1522,1522,1522,1522,0
|
|
20241022,093600,24635484,1522,1522,1522,1522,0
|
|
20241022,093500,24635484,1522,1522,1522,1522,137
|
|
20241022,093400,24426970,1522,1522,1522,1522,3
|
|
20241022,093300,24422404,1520,1520,1520,1520,1
|
|
20241022,093200,24420884,1520,1520,1520,1520,1
|
|
20241022,093100,24419364,1510,1510,1510,1510,1
|
|
20241022,093000,24417854,1510,1510,1510,1510,0
|
|
20241022,092900,24417854,1510,1510,1510,1510,0
|
|
20241022,092800,24417854,1510,1511,1511,1510,1000
|
|
20241022,092700,22907796,1511,1511,1511,1511,0
|
|
20241022,092600,22907796,1511,1511,1511,1511,219
|
|
20241022,092500,22576887,1510,1510,1510,1510,114
|
|
20241022,092400,22404747,1510,1510,1510,1510,0
|
|
20241022,092300,22404747,1510,1510,1510,1510,0
|
|
20241022,092200,22404747,1510,1510,1510,1510,3
|
|
20241022,092100,22400217,1515,1515,1515,1515,4257
|
|
20241022,092000,15950862,1515,1512,1515,1512,3000
|
|
20241022,091900,11407410,1514,1514,1514,1514,0
|
|
20241022,091800,11407410,1514,1514,1514,1514,0
|
|
20241022,091700,11407410,1514,1514,1514,1514,0
|
|
20241022,091600,11407410,1514,1514,1514,1514,100
|
|
20241022,091500,11256010,1512,1515,1515,1512,350
|
|
20241022,091400,10726310,1514,1515,1515,1514,260
|
|
20241022,091300,10332510,1513,1504,1513,1504,113
|
|
20241022,091200,10161658,1505,1505,1505,1505,0
|
|
20241022,091100,10161658,1505,1512,1512,1505,1323
|
|
20241022,091000,8167523,1512,1513,1513,1512,2447
|
|
20241022,090900,4465324,1513,1513,1513,1513,0
|
|
20241022,090800,4465324,1513,1513,1513,1513,0
|
|
20241022,090700,4465324,1513,1513,1513,1513,0
|
|
20241022,090600,4465324,1513,1514,1514,1513,55
|
|
20241022,090500,4382058,1514,1514,1514,1514,0
|
|
20241022,090400,4382058,1514,1523,1523,1514,2681
|
|
20241022,090300,320820,1523,1523,1523,1523,0
|
|
20241022,090200,320820,1523,1523,1523,1523,5
|
|
20241022,090100,313205,1532,1532,1532,1532,100
|
|
20241022,090000,160005,1521,1524,1524,1521,105
|