607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190400,82941887,1280,1280,1280,1280,3868
|
|
20241007,190300,82941887,1280,1280,1280,1280,0
|
|
20241007,190200,82941887,1280,1280,1280,1280,0
|
|
20241007,190100,82941887,1280,1280,1280,1280,0
|
|
20241007,190000,82941887,1280,1280,1280,1280,0
|
|
20241007,185900,82941887,1280,1280,1280,1280,0
|
|
20241007,185800,82941887,1280,1280,1280,1280,0
|
|
20241007,185700,82941887,1280,1280,1280,1280,0
|
|
20241007,185600,82941887,1280,1280,1280,1280,0
|
|
20241007,185500,82941887,1280,1280,1280,1280,0
|
|
20241007,185400,82941887,1280,1280,1280,1280,0
|
|
20241007,185300,82941887,1280,1280,1280,1280,0
|
|
20241007,185200,82941887,1280,1280,1280,1280,0
|
|
20241007,185100,82941887,1280,1280,1280,1280,0
|
|
20241007,185000,82941887,1280,1280,1280,1280,0
|
|
20241007,184900,82941887,1280,1280,1280,1280,0
|
|
20241007,184800,82941887,1280,1280,1280,1280,0
|
|
20241007,184700,82941887,1280,1280,1280,1280,0
|
|
20241007,184600,82941887,1280,1280,1280,1280,0
|
|
20241007,184500,82941887,1280,1280,1280,1280,0
|
|
20241007,184400,82941887,1280,1280,1280,1280,0
|
|
20241007,184300,82941887,1280,1280,1280,1280,0
|
|
20241007,184200,82941887,1280,1280,1280,1280,0
|
|
20241007,184100,82941887,1280,1280,1280,1280,0
|
|
20241007,184000,82941887,1280,1280,1280,1280,0
|
|
20241007,183900,82941887,1280,1280,1280,1280,0
|
|
20241007,183800,82941887,1280,1280,1280,1280,0
|
|
20241007,183700,82941887,1280,1280,1280,1280,0
|
|
20241007,183600,82941887,1280,1280,1280,1280,0
|
|
20241007,183500,82941887,1280,1280,1280,1280,0
|
|
20241007,183400,82941887,1280,1280,1280,1280,3868
|
|
20241007,183300,82941887,1280,1280,1280,1280,0
|
|
20241007,183200,82941887,1280,1280,1280,1280,0
|
|
20241007,183100,82941887,1280,1280,1280,1280,0
|
|
20241007,183000,82941887,1280,1280,1280,1280,0
|
|
20241007,182900,82941887,1280,1280,1280,1280,0
|
|
20241007,182800,82941887,1280,1280,1280,1280,0
|
|
20241007,182700,82941887,1280,1280,1280,1280,0
|
|
20241007,182600,82941887,1280,1280,1280,1280,0
|
|
20241007,182500,82941887,1280,1280,1280,1280,0
|
|
20241007,182400,82941887,1280,1280,1280,1280,0
|
|
20241007,182300,82941887,1280,1280,1280,1280,0
|
|
20241007,182200,82941887,1280,1280,1280,1280,0
|
|
20241007,182100,82941887,1280,1280,1280,1280,0
|
|
20241007,182000,82941887,1280,1280,1280,1280,0
|
|
20241007,181900,82941887,1280,1280,1280,1280,0
|
|
20241007,181800,82941887,1280,1280,1280,1280,0
|
|
20241007,181700,82941887,1280,1280,1280,1280,0
|
|
20241007,181600,82941887,1280,1280,1280,1280,0
|
|
20241007,181500,82941887,1280,1280,1280,1280,0
|
|
20241007,181400,82941887,1280,1280,1280,1280,0
|
|
20241007,181300,82941887,1280,1280,1280,1280,0
|
|
20241007,181200,82941887,1280,1280,1280,1280,0
|
|
20241007,181100,82941887,1280,1280,1280,1280,0
|
|
20241007,181000,82941887,1280,1280,1280,1280,0
|
|
20241007,180900,82941887,1280,1280,1280,1280,0
|
|
20241007,180800,82941887,1280,1280,1280,1280,0
|
|
20241007,180700,82941887,1280,1280,1280,1280,0
|
|
20241007,180600,82941887,1280,1280,1280,1280,0
|
|
20241007,180500,82941887,1280,1280,1280,1280,0
|
|
20241007,180400,82941887,1280,1280,1280,1280,3868
|
|
20241007,180300,82941887,1280,1280,1280,1280,0
|
|
20241007,180200,82941887,1280,1280,1280,1280,0
|
|
20241007,180100,82941887,1280,1280,1280,1280,0
|
|
20241007,180000,82941887,1280,1280,1280,1280,0
|
|
20241007,175900,82941887,1280,1280,1280,1280,0
|
|
20241007,175800,82941887,1280,1280,1280,1280,0
|
|
20241007,175700,82941887,1280,1280,1280,1280,0
|
|
20241007,175600,82941887,1280,1280,1280,1280,0
|
|
20241007,175500,82941887,1280,1280,1280,1280,0
|
|
20241007,175400,82941887,1280,1280,1280,1280,0
|
|
20241007,175300,82941887,1280,1280,1280,1280,0
|
|
20241007,175200,82941887,1280,1280,1280,1280,0
|
|
20241007,175100,82941887,1280,1280,1280,1280,0
|
|
20241007,175000,82941887,1280,1280,1280,1280,0
|
|
20241007,174900,82941887,1280,1280,1280,1280,0
|
|
20241007,174800,82941887,1280,1280,1280,1280,0
|
|
20241007,174700,82941887,1280,1280,1280,1280,0
|
|
20241007,174600,82941887,1280,1280,1280,1280,0
|
|
20241007,174500,82941887,1280,1280,1280,1280,0
|
|
20241007,174400,82941887,1280,1280,1280,1280,0
|
|
20241007,174300,82941887,1280,1280,1280,1280,0
|
|
20241007,174200,82941887,1280,1280,1280,1280,0
|
|
20241007,174100,82941887,1280,1280,1280,1280,0
|
|
20241007,174000,82941887,1280,1280,1280,1280,0
|
|
20241007,173900,82941887,1280,1280,1280,1280,0
|
|
20241007,173800,82941887,1280,1280,1280,1280,0
|
|
20241007,173700,82941887,1280,1280,1280,1280,0
|
|
20241007,173600,82941887,1280,1280,1280,1280,0
|
|
20241007,173500,82941887,1280,1280,1280,1280,0
|
|
20241007,173400,82941887,1280,1280,1280,1280,3868
|
|
20241007,173300,82941887,1280,1280,1280,1280,0
|
|
20241007,173200,82941887,1280,1280,1280,1280,0
|
|
20241007,173100,82941887,1280,1280,1280,1280,0
|
|
20241007,173000,82941887,1280,1280,1280,1280,0
|
|
20241007,172900,82941887,1280,1280,1280,1280,0
|
|
20241007,172800,82941887,1280,1280,1280,1280,0
|
|
20241007,172700,82941887,1280,1280,1280,1280,0
|
|
20241007,172600,82941887,1280,1280,1280,1280,0
|
|
20241007,172500,82941887,1280,1280,1280,1280,0
|
|
20241007,172400,82941887,1280,1280,1280,1280,0
|
|
20241007,172300,82941887,1280,1280,1280,1280,0
|
|
20241007,172200,82941887,1280,1280,1280,1280,0
|
|
20241007,172100,82941887,1280,1280,1280,1280,0
|
|
20241007,172000,82941887,1280,1280,1280,1280,0
|
|
20241007,171900,82941887,1280,1280,1280,1280,0
|
|
20241007,171800,82941887,1280,1280,1280,1280,0
|
|
20241007,171700,82941887,1280,1280,1280,1280,0
|
|
20241007,171600,82941887,1280,1280,1280,1280,0
|
|
20241007,171500,82941887,1280,1280,1280,1280,0
|
|
20241007,171400,82941887,1280,1280,1280,1280,0
|
|
20241007,171300,82941887,1280,1280,1280,1280,0
|
|
20241007,171200,82941887,1280,1280,1280,1280,0
|
|
20241007,171100,82941887,1280,1280,1280,1280,0
|
|
20241007,171000,82941887,1280,1280,1280,1280,0
|
|
20241007,170900,82941887,1280,1280,1280,1280,0
|
|
20241007,170800,82941887,1280,1280,1280,1280,0
|
|
20241007,170700,82941887,1280,1280,1280,1280,0
|
|
20241007,170600,82941887,1280,1280,1280,1280,0
|
|
20241007,170500,82941887,1280,1280,1280,1280,0
|
|
20241007,170400,82941887,1280,1280,1280,1280,3868
|
|
20241007,170300,82941887,1280,1280,1280,1280,0
|
|
20241007,170200,82941887,1280,1280,1280,1280,0
|
|
20241007,170100,82941887,1280,1280,1280,1280,0
|
|
20241007,170000,82941887,1280,1280,1280,1280,0
|
|
20241007,165900,82941887,1280,1280,1280,1280,0
|
|
20241007,165800,82941887,1280,1280,1280,1280,0
|
|
20241007,165700,82941887,1280,1280,1280,1280,0
|
|
20241007,165600,82941887,1280,1280,1280,1280,0
|
|
20241007,165500,82941887,1280,1280,1280,1280,0
|
|
20241007,165400,82941887,1280,1280,1280,1280,0
|
|
20241007,165300,82941887,1280,1280,1280,1280,0
|
|
20241007,165200,82941887,1280,1280,1280,1280,0
|
|
20241007,165100,82941887,1280,1280,1280,1280,0
|
|
20241007,165000,82941887,1280,1280,1280,1280,0
|
|
20241007,164900,82941887,1280,1280,1280,1280,0
|
|
20241007,164800,82941887,1280,1280,1280,1280,0
|
|
20241007,164700,82941887,1280,1280,1280,1280,0
|
|
20241007,164600,82941887,1280,1280,1280,1280,0
|
|
20241007,164500,82941887,1280,1280,1280,1280,0
|
|
20241007,164400,82941887,1280,1280,1280,1280,0
|
|
20241007,164300,82941887,1280,1280,1280,1280,0
|
|
20241007,164200,82941887,1280,1280,1280,1280,0
|
|
20241007,164100,82941887,1280,1280,1280,1280,0
|
|
20241007,164000,82941887,1280,1280,1280,1280,0
|
|
20241007,163900,82941887,1280,1280,1280,1280,0
|
|
20241007,163800,82941887,1280,1280,1280,1280,0
|
|
20241007,163700,82941887,1280,1280,1280,1280,0
|
|
20241007,163600,82941887,1280,1280,1280,1280,0
|
|
20241007,163500,82941887,1280,1280,1280,1280,0
|
|
20241007,163400,82941887,1280,1280,1280,1280,3868
|
|
20241007,163300,82941887,1280,1280,1280,1280,0
|
|
20241007,163200,82941887,1280,1280,1280,1280,0
|
|
20241007,163100,82941887,1280,1280,1280,1280,0
|
|
20241007,163000,82941887,1280,1280,1280,1280,0
|
|
20241007,162900,82941887,1280,1280,1280,1280,0
|
|
20241007,162800,82941887,1280,1280,1280,1280,0
|
|
20241007,162700,82941887,1280,1280,1280,1280,0
|
|
20241007,162600,82941887,1280,1280,1280,1280,0
|
|
20241007,162500,82941887,1280,1280,1280,1280,0
|
|
20241007,162400,82941887,1280,1280,1280,1280,0
|
|
20241007,162300,82941887,1280,1280,1280,1280,0
|
|
20241007,162200,82941887,1280,1280,1280,1280,0
|
|
20241007,162100,82941887,1280,1280,1280,1280,0
|
|
20241007,162000,82941887,1280,1280,1280,1280,0
|
|
20241007,161900,82941887,1280,1280,1280,1280,0
|
|
20241007,161800,82941887,1280,1280,1280,1280,0
|
|
20241007,161700,82941887,1280,1280,1280,1280,0
|
|
20241007,161600,82941887,1280,1280,1280,1280,0
|
|
20241007,161500,82941887,1280,1280,1280,1280,0
|
|
20241007,161400,82941887,1280,1280,1280,1280,0
|
|
20241007,161300,82941887,1280,1280,1280,1280,0
|
|
20241007,161200,82941887,1280,1280,1280,1280,0
|
|
20241007,161100,82941887,1280,1280,1280,1280,0
|
|
20241007,161000,82941887,1280,1280,1280,1280,0
|
|
20241007,160900,82941887,1280,1280,1280,1280,0
|
|
20241007,160800,82941887,1280,1280,1280,1280,0
|
|
20241007,160700,82941887,1280,1280,1280,1280,0
|
|
20241007,160600,82941887,1280,1280,1280,1280,0
|
|
20241007,160500,82941887,1280,1280,1280,1280,0
|
|
20241007,160400,82941887,1280,1280,1280,1280,3868
|
|
20241007,160300,82941887,1280,1280,1280,1280,0
|
|
20241007,160200,82941887,1280,1280,1280,1280,0
|
|
20241007,160100,82941887,1280,1280,1280,1280,0
|
|
20241007,160000,82941887,1280,1280,1280,1280,0
|
|
20241007,155900,82941887,1280,1280,1280,1280,0
|
|
20241007,155800,82941887,1280,1280,1280,1280,0
|
|
20241007,155700,82941887,1280,1280,1280,1280,0
|
|
20241007,155600,82941887,1280,1280,1280,1280,0
|
|
20241007,155500,82941887,1280,1280,1280,1280,0
|
|
20241007,155400,82941887,1280,1280,1280,1280,0
|
|
20241007,155300,82941887,1280,1280,1280,1280,0
|
|
20241007,155200,82941887,1280,1280,1280,1280,0
|
|
20241007,155100,82941887,1280,1280,1280,1280,0
|
|
20241007,155000,82941887,1280,1280,1280,1280,0
|
|
20241007,154900,82941887,1280,1280,1280,1280,0
|
|
20241007,154800,82941887,1280,1280,1280,1280,0
|
|
20241007,154700,82941887,1280,1280,1280,1280,0
|
|
20241007,154600,82941887,1280,1280,1280,1280,0
|
|
20241007,154500,82941887,1280,1280,1280,1280,0
|
|
20241007,154400,82941887,1280,1280,1280,1280,0
|
|
20241007,154300,82941887,1280,1280,1280,1280,0
|
|
20241007,154200,82941887,1280,1280,1280,1280,0
|
|
20241007,154100,82941887,1280,1280,1280,1280,0
|
|
20241007,154000,82941887,1280,1280,1280,1280,0
|
|
20241007,153900,82941887,1280,1280,1280,1280,0
|
|
20241007,153800,82941887,1280,1280,1280,1280,0
|
|
20241007,153700,82941887,1280,1280,1280,1280,0
|
|
20241007,153600,82941887,1280,1280,1280,1280,0
|
|
20241007,153500,82941887,1280,1280,1280,1280,0
|
|
20241007,153400,82941887,1280,1280,1280,1280,3868
|
|
20241007,153300,82941887,1280,1280,1280,1280,0
|
|
20241007,153200,82941887,1280,1280,1280,1280,0
|
|
20241007,153100,82941887,1280,1280,1280,1280,0
|
|
20241007,153000,82941887,1280,1280,1280,1280,3868
|
|
20241007,152900,77990847,1275,1275,1275,1275,0
|
|
20241007,152800,77990847,1275,1275,1275,1275,0
|
|
20241007,152700,77990847,1275,1275,1275,1275,0
|
|
20241007,152600,77990847,1275,1275,1275,1275,0
|
|
20241007,152500,77990847,1275,1275,1275,1275,0
|
|
20241007,152400,77990847,1275,1275,1275,1275,0
|
|
20241007,152300,77990847,1275,1275,1275,1275,0
|
|
20241007,152200,77990847,1275,1275,1275,1275,0
|
|
20241007,152100,77990847,1275,1275,1275,1275,0
|
|
20241007,152000,77990847,1275,1275,1275,1275,0
|
|
20241007,151900,77990847,1275,1277,1277,1275,295
|
|
20241007,151800,77614362,1278,1278,1278,1278,0
|
|
20241007,151700,77614362,1278,1278,1278,1277,526
|
|
20241007,151600,76942139,1280,1278,1280,1278,9
|
|
20241007,151500,76930627,1280,1280,1280,1280,10
|
|
20241007,151400,76917827,1279,1277,1279,1277,1820
|
|
20241007,151300,74591625,1277,1276,1277,1276,211
|
|
20241007,151200,74322339,1276,1276,1276,1276,15
|
|
20241007,151100,74303199,1275,1275,1275,1275,0
|
|
20241007,151000,74303199,1275,1275,1275,1275,51
|
|
20241007,150900,74238174,1276,1274,1276,1274,2287
|
|
20241007,150800,71322646,1274,1274,1274,1274,4
|
|
20241007,150700,71317550,1272,1272,1272,1272,0
|
|
20241007,150600,71317550,1272,1272,1272,1272,0
|
|
20241007,150500,71317550,1272,1272,1272,1272,0
|
|
20241007,150400,71317550,1272,1272,1272,1272,0
|
|
20241007,150300,71317550,1272,1272,1272,1272,0
|
|
20241007,150200,71317550,1272,1272,1272,1272,0
|
|
20241007,150100,71317550,1272,1273,1273,1272,110
|
|
20241007,150000,71177606,1272,1272,1272,1272,41
|
|
20241007,145900,71125454,1274,1274,1274,1274,0
|
|
20241007,145800,71125454,1274,1274,1274,1274,0
|
|
20241007,145700,71125454,1274,1274,1274,1274,50
|
|
20241007,145600,71061754,1274,1274,1274,1274,2
|
|
20241007,145500,71059206,1270,1272,1272,1270,811
|
|
20241007,145400,70028842,1274,1274,1274,1274,2
|
|
20241007,145300,70026294,1272,1272,1272,1272,250
|
|
20241007,145200,69708294,1275,1275,1275,1275,0
|
|
20241007,145100,69708294,1275,1274,1275,1274,45
|
|
20241007,145000,69650962,1275,1275,1275,1275,0
|
|
20241007,144900,69650962,1275,1272,1275,1272,249
|
|
20241007,144800,69334231,1275,1275,1275,1275,0
|
|
20241007,144700,69334231,1275,1275,1275,1275,0
|
|
20241007,144600,69334231,1275,1275,1275,1275,0
|
|
20241007,144500,69334231,1275,1275,1275,1275,0
|
|
20241007,144400,69334231,1275,1275,1275,1275,0
|
|
20241007,144300,69334231,1275,1275,1275,1275,1
|
|
20241007,144200,69332956,1275,1275,1275,1275,0
|
|
20241007,144100,69332956,1275,1275,1275,1275,0
|
|
20241007,144000,69332956,1275,1275,1275,1275,3
|
|
20241007,143900,69329131,1274,1274,1274,1274,0
|
|
20241007,143800,69329131,1274,1274,1274,1274,56
|
|
20241007,143700,69257787,1274,1274,1274,1274,0
|
|
20241007,143600,69257787,1274,1274,1274,1274,0
|
|
20241007,143500,69257787,1274,1274,1274,1274,0
|
|
20241007,143400,69257787,1274,1274,1274,1274,0
|
|
20241007,143300,69257787,1274,1274,1274,1274,0
|
|
20241007,143200,69257787,1274,1274,1274,1274,0
|
|
20241007,143100,69257787,1274,1274,1274,1274,0
|
|
20241007,143000,69257787,1274,1274,1274,1274,0
|
|
20241007,142900,69257787,1274,1274,1274,1274,50
|
|
20241007,142800,69194087,1272,1272,1272,1272,0
|
|
20241007,142700,69194087,1272,1272,1272,1272,0
|
|
20241007,142600,69194087,1272,1273,1273,1272,1000
|
|
20241007,142500,67922082,1275,1275,1275,1275,0
|
|
20241007,142400,67922082,1275,1275,1275,1275,2
|
|
20241007,142300,67919532,1273,1273,1273,1273,0
|
|
20241007,142200,67919532,1273,1273,1273,1273,112
|
|
20241007,142100,67776956,1274,1274,1274,1274,0
|
|
20241007,142000,67776956,1274,1274,1274,1274,0
|
|
20241007,141900,67776956,1274,1274,1274,1274,5
|
|
20241007,141800,67770586,1275,1275,1275,1275,2
|
|
20241007,141700,67768036,1274,1273,1274,1273,850
|
|
20241007,141600,66685936,1273,1273,1273,1273,0
|
|
20241007,141500,66685936,1273,1273,1273,1273,1000
|
|
20241007,141400,65412936,1274,1274,1274,1274,0
|
|
20241007,141300,65412936,1274,1274,1274,1274,0
|
|
20241007,141200,65412936,1274,1274,1274,1274,0
|
|
20241007,141100,65412936,1274,1274,1274,1274,0
|
|
20241007,141000,65412936,1274,1274,1274,1274,0
|
|
20241007,140900,65412936,1274,1274,1274,1274,1
|
|
20241007,140800,65411662,1274,1274,1274,1274,199
|
|
20241007,140700,65158136,1274,1275,1275,1274,4
|
|
20241007,140600,65153038,1274,1274,1274,1274,59
|
|
20241007,140500,65077872,1274,1275,1275,1274,5002
|
|
20241007,140400,58700324,1275,1275,1275,1275,700
|
|
20241007,140300,57807824,1276,1276,1276,1276,0
|
|
20241007,140200,57807824,1276,1276,1276,1276,0
|
|
20241007,140100,57807824,1276,1275,1276,1275,6
|
|
20241007,140000,57800171,1274,1276,1276,1274,3
|
|
20241007,135900,57796345,1277,1277,1277,1277,0
|
|
20241007,135800,57796345,1277,1277,1277,1277,0
|
|
20241007,135700,57796345,1277,1277,1277,1277,2
|
|
20241007,135600,57793791,1277,1277,1277,1277,10
|
|
20241007,135500,57781021,1277,1277,1277,1277,15
|
|
20241007,135400,57761866,1277,1277,1277,1277,5
|
|
20241007,135300,57755481,1277,1277,1277,1277,0
|
|
20241007,135200,57755481,1277,1277,1277,1277,7
|
|
20241007,135100,57746542,1277,1271,1278,1271,12989
|
|
20241007,135000,41229059,1271,1271,1271,1271,0
|
|
20241007,134900,41229059,1271,1271,1271,1271,0
|
|
20241007,134800,41229059,1271,1271,1271,1271,0
|
|
20241007,134700,41229059,1271,1271,1271,1271,2
|
|
20241007,134600,41226517,1270,1270,1270,1270,0
|
|
20241007,134500,41226517,1270,1270,1270,1270,0
|
|
20241007,134400,41226517,1270,1270,1270,1270,0
|
|
20241007,134300,41226517,1270,1270,1270,1270,100
|
|
20241007,134200,41099517,1270,1270,1270,1270,0
|
|
20241007,134100,41099517,1270,1270,1270,1270,0
|
|
20241007,134000,41099517,1270,1270,1270,1270,1
|
|
20241007,133900,41098247,1271,1270,1271,1270,315
|
|
20241007,133800,40697883,1270,1270,1270,1270,7
|
|
20241007,133700,40688993,1271,1271,1271,1271,0
|
|
20241007,133600,40688993,1271,1271,1271,1271,0
|
|
20241007,133500,40688993,1271,1270,1271,1270,40
|
|
20241007,133400,40638181,1270,1270,1270,1270,0
|
|
20241007,133300,40638181,1270,1270,1270,1270,1971
|
|
20241007,133200,38135011,1270,1270,1270,1270,314
|
|
20241007,133100,37736231,1270,1270,1270,1270,0
|
|
20241007,133000,37736231,1270,1270,1270,1270,0
|
|
20241007,132900,37736231,1270,1270,1270,1270,0
|
|
20241007,132800,37736231,1270,1270,1270,1270,0
|
|
20241007,132700,37736231,1270,1269,1270,1269,17
|
|
20241007,132600,37714656,1269,1269,1269,1269,0
|
|
20241007,132500,37714656,1269,1269,1269,1269,0
|
|
20241007,132400,37714656,1269,1269,1269,1269,0
|
|
20241007,132300,37714656,1269,1269,1269,1269,0
|
|
20241007,132200,37714656,1269,1269,1269,1269,1
|
|
20241007,132100,37713387,1270,1270,1270,1270,0
|
|
20241007,132000,37713387,1270,1270,1270,1270,0
|
|
20241007,131900,37713387,1270,1270,1270,1270,48
|
|
20241007,131800,37652427,1270,1270,1270,1270,0
|
|
20241007,131700,37652427,1270,1270,1270,1270,0
|
|
20241007,131600,37652427,1270,1270,1270,1270,0
|
|
20241007,131500,37652427,1270,1270,1270,1270,0
|
|
20241007,131400,37652427,1270,1270,1270,1270,0
|
|
20241007,131300,37652427,1270,1270,1270,1270,0
|
|
20241007,131200,37652427,1270,1270,1270,1270,0
|
|
20241007,131100,37652427,1270,1270,1270,1270,15
|
|
20241007,131000,37633377,1270,1270,1270,1270,0
|
|
20241007,130900,37633377,1270,1269,1270,1269,250
|
|
20241007,130800,37316083,1269,1269,1270,1269,1874
|
|
20241007,130700,34937927,1269,1269,1269,1269,0
|
|
20241007,130600,34937927,1269,1269,1269,1269,0
|
|
20241007,130500,34937927,1269,1269,1269,1269,0
|
|
20241007,130400,34937927,1269,1269,1269,1269,0
|
|
20241007,130300,34937927,1269,1264,1269,1263,3591
|
|
20241007,130200,30401662,1264,1263,1264,1263,334
|
|
20241007,130100,29979520,1264,1263,1264,1263,386
|
|
20241007,130000,29492001,1263,1263,1263,1263,35
|
|
20241007,125900,29447796,1263,1263,1263,1263,42
|
|
20241007,125800,29394750,1263,1263,1263,1263,35
|
|
20241007,125700,29350545,1263,1260,1264,1260,1679
|
|
20241007,125600,27230022,1261,1261,1261,1261,0
|
|
20241007,125500,27230022,1261,1261,1261,1261,0
|
|
20241007,125400,27230022,1261,1261,1261,1261,0
|
|
20241007,125300,27230022,1261,1261,1261,1261,0
|
|
20241007,125200,27230022,1261,1261,1261,1261,0
|
|
20241007,125100,27230022,1261,1261,1261,1261,0
|
|
20241007,125000,27230022,1261,1261,1261,1261,0
|
|
20241007,124900,27230022,1261,1261,1261,1261,0
|
|
20241007,124800,27230022,1261,1261,1261,1261,0
|
|
20241007,124700,27230022,1261,1261,1261,1261,1
|
|
20241007,124600,27228761,1262,1262,1262,1262,0
|
|
20241007,124500,27228761,1262,1262,1262,1262,0
|
|
20241007,124400,27228761,1262,1262,1262,1262,0
|
|
20241007,124300,27228761,1262,1262,1262,1262,0
|
|
20241007,124200,27228761,1262,1262,1262,1262,0
|
|
20241007,124100,27228761,1262,1262,1262,1262,0
|
|
20241007,124000,27228761,1262,1262,1262,1262,0
|
|
20241007,123900,27228761,1262,1262,1262,1262,0
|
|
20241007,123800,27228761,1262,1262,1262,1262,0
|
|
20241007,123700,27228761,1262,1262,1262,1262,0
|
|
20241007,123600,27228761,1262,1262,1262,1262,0
|
|
20241007,123500,27228761,1262,1262,1262,1262,0
|
|
20241007,123400,27228761,1262,1262,1262,1262,0
|
|
20241007,123300,27228761,1262,1262,1262,1262,0
|
|
20241007,123200,27228761,1262,1262,1262,1262,0
|
|
20241007,123100,27228761,1262,1262,1262,1262,0
|
|
20241007,123000,27228761,1262,1262,1262,1262,0
|
|
20241007,122900,27228761,1262,1262,1262,1262,0
|
|
20241007,122800,27228761,1262,1262,1262,1262,0
|
|
20241007,122700,27228761,1262,1262,1262,1262,0
|
|
20241007,122600,27228761,1262,1262,1262,1262,50
|
|
20241007,122500,27165661,1262,1262,1262,1262,0
|
|
20241007,122400,27165661,1262,1262,1262,1262,0
|
|
20241007,122300,27165661,1262,1262,1262,1262,0
|
|
20241007,122200,27165661,1262,1262,1262,1262,0
|
|
20241007,122100,27165661,1262,1262,1262,1262,0
|
|
20241007,122000,27165661,1262,1262,1262,1262,0
|
|
20241007,121900,27165661,1262,1262,1262,1262,0
|
|
20241007,121800,27165661,1262,1262,1262,1262,0
|
|
20241007,121700,27165661,1262,1262,1262,1262,0
|
|
20241007,121600,27165661,1262,1262,1262,1262,0
|
|
20241007,121500,27165661,1262,1262,1262,1262,0
|
|
20241007,121400,27165661,1262,1262,1262,1262,0
|
|
20241007,121300,27165661,1262,1262,1262,1262,1
|
|
20241007,121200,27164399,1252,1252,1252,1252,0
|
|
20241007,121100,27164399,1252,1252,1252,1252,0
|
|
20241007,121000,27164399,1252,1252,1252,1252,0
|
|
20241007,120900,27164399,1252,1252,1252,1252,0
|
|
20241007,120800,27164399,1252,1252,1252,1252,0
|
|
20241007,120700,27164399,1252,1254,1254,1252,490
|
|
20241007,120600,26550587,1255,1255,1255,1255,50
|
|
20241007,120500,26487837,1260,1260,1260,1260,0
|
|
20241007,120400,26487837,1260,1260,1260,1260,0
|
|
20241007,120300,26487837,1260,1260,1260,1260,0
|
|
20241007,120200,26487837,1260,1260,1260,1260,0
|
|
20241007,120100,26487837,1260,1260,1260,1260,0
|
|
20241007,120000,26487837,1260,1260,1260,1260,30
|
|
20241007,115900,26450037,1260,1262,1262,1260,200
|
|
20241007,115800,26197887,1264,1264,1264,1264,0
|
|
20241007,115700,26197887,1264,1264,1264,1264,0
|
|
20241007,115600,26197887,1264,1264,1264,1264,0
|
|
20241007,115500,26197887,1264,1264,1264,1264,50
|
|
20241007,115400,26134687,1265,1265,1265,1265,0
|
|
20241007,115300,26134687,1265,1265,1265,1265,0
|
|
20241007,115200,26134687,1265,1265,1265,1265,0
|
|
20241007,115100,26134687,1265,1265,1265,1265,0
|
|
20241007,115000,26134687,1265,1265,1265,1265,0
|
|
20241007,114900,26134687,1265,1265,1265,1265,0
|
|
20241007,114800,26134687,1265,1265,1265,1265,0
|
|
20241007,114700,26134687,1265,1265,1265,1265,0
|
|
20241007,114600,26134687,1265,1265,1265,1265,0
|
|
20241007,114500,26134687,1265,1265,1265,1265,0
|
|
20241007,114400,26134687,1265,1265,1265,1265,0
|
|
20241007,114300,26134687,1265,1265,1265,1265,0
|
|
20241007,114200,26134687,1265,1265,1265,1265,0
|
|
20241007,114100,26134687,1265,1265,1265,1265,0
|
|
20241007,114000,26134687,1265,1265,1265,1265,0
|
|
20241007,113900,26134687,1265,1265,1265,1265,0
|
|
20241007,113800,26134687,1265,1265,1265,1265,158
|
|
20241007,113700,25934817,1265,1265,1265,1265,0
|
|
20241007,113600,25934817,1265,1265,1265,1265,0
|
|
20241007,113500,25934817,1265,1265,1265,1265,0
|
|
20241007,113400,25934817,1265,1265,1265,1265,0
|
|
20241007,113300,25934817,1265,1264,1265,1264,10
|
|
20241007,113200,25922168,1260,1260,1260,1260,0
|
|
20241007,113100,25922168,1260,1260,1260,1260,0
|
|
20241007,113000,25922168,1260,1260,1260,1260,0
|
|
20241007,112900,25922168,1260,1260,1260,1260,0
|
|
20241007,112800,25922168,1260,1260,1260,1260,0
|
|
20241007,112700,25922168,1260,1260,1260,1260,0
|
|
20241007,112600,25922168,1260,1260,1260,1260,0
|
|
20241007,112500,25922168,1260,1260,1260,1260,0
|
|
20241007,112400,25922168,1260,1260,1260,1260,0
|
|
20241007,112300,25922168,1260,1260,1260,1260,0
|
|
20241007,112200,25922168,1260,1260,1260,1260,0
|
|
20241007,112100,25922168,1260,1260,1260,1260,0
|
|
20241007,112000,25922168,1260,1260,1260,1260,0
|
|
20241007,111900,25922168,1260,1260,1260,1260,0
|
|
20241007,111800,25922168,1260,1260,1260,1260,0
|
|
20241007,111700,25922168,1260,1260,1260,1260,0
|
|
20241007,111600,25922168,1260,1260,1260,1260,1
|
|
20241007,111500,25920908,1260,1260,1260,1260,3
|
|
20241007,111400,25917128,1260,1260,1260,1260,0
|
|
20241007,111300,25917128,1260,1260,1260,1260,1
|
|
20241007,111200,25915868,1260,1260,1260,1260,0
|
|
20241007,111100,25915868,1260,1260,1260,1260,0
|
|
20241007,111000,25915868,1260,1260,1260,1260,0
|
|
20241007,110900,25915868,1260,1260,1260,1260,0
|
|
20241007,110800,25915868,1260,1260,1260,1260,0
|
|
20241007,110700,25915868,1260,1260,1260,1260,0
|
|
20241007,110600,25915868,1260,1260,1260,1260,0
|
|
20241007,110500,25915868,1260,1260,1260,1260,0
|
|
20241007,110400,25915868,1260,1260,1260,1260,0
|
|
20241007,110300,25915868,1260,1260,1260,1260,0
|
|
20241007,110200,25915868,1260,1260,1260,1260,0
|
|
20241007,110100,25915868,1260,1260,1260,1260,0
|
|
20241007,110000,25915868,1260,1260,1260,1260,0
|
|
20241007,105900,25915868,1260,1260,1260,1260,0
|
|
20241007,105800,25915868,1260,1260,1260,1260,0
|
|
20241007,105700,25915868,1260,1260,1260,1260,0
|
|
20241007,105600,25915868,1260,1260,1260,1260,0
|
|
20241007,105500,25915868,1260,1260,1260,1260,0
|
|
20241007,105400,25915868,1260,1260,1260,1260,0
|
|
20241007,105300,25915868,1260,1260,1260,1260,0
|
|
20241007,105200,25915868,1260,1260,1260,1260,0
|
|
20241007,105100,25915868,1260,1260,1260,1260,0
|
|
20241007,105000,25915868,1260,1260,1260,1260,0
|
|
20241007,104900,25915868,1260,1260,1260,1260,0
|
|
20241007,104800,25915868,1260,1260,1260,1260,0
|
|
20241007,104700,25915868,1260,1260,1260,1260,1000
|
|
20241007,104600,24655868,1269,1269,1269,1269,0
|
|
20241007,104500,24655868,1269,1269,1269,1269,0
|
|
20241007,104400,24655868,1269,1269,1269,1269,0
|
|
20241007,104300,24655868,1269,1269,1269,1269,0
|
|
20241007,104200,24655868,1269,1269,1269,1269,0
|
|
20241007,104100,24655868,1269,1269,1269,1269,0
|
|
20241007,104000,24655868,1269,1269,1269,1269,5
|
|
20241007,103900,24649523,1269,1269,1269,1269,0
|
|
20241007,103800,24649523,1269,1269,1269,1269,0
|
|
20241007,103700,24649523,1269,1269,1269,1269,10
|
|
20241007,103600,24636833,1270,1270,1270,1270,0
|
|
20241007,103500,24636833,1270,1270,1270,1270,0
|
|
20241007,103400,24636833,1270,1270,1270,1270,105
|
|
20241007,103300,24503483,1260,1260,1260,1260,15
|
|
20241007,103200,24484583,1271,1271,1271,1271,0
|
|
20241007,103100,24484583,1271,1269,1271,1269,60
|
|
20241007,103000,24408331,1271,1271,1271,1271,0
|
|
20241007,102900,24408331,1271,1271,1271,1271,0
|
|
20241007,102800,24408331,1271,1271,1271,1271,100
|
|
20241007,102700,24281231,1272,1260,1272,1260,2000
|
|
20241007,102600,21747325,1260,1258,1260,1258,4628
|
|
20241007,102500,15917045,1260,1260,1260,1260,0
|
|
20241007,102400,15917045,1260,1260,1260,1260,0
|
|
20241007,102300,15917045,1260,1260,1260,1260,0
|
|
20241007,102200,15917045,1260,1260,1260,1260,0
|
|
20241007,102100,15917045,1260,1259,1260,1259,100
|
|
20241007,102000,15791049,1254,1254,1254,1254,0
|
|
20241007,101900,15791049,1254,1254,1254,1254,0
|
|
20241007,101800,15791049,1254,1254,1254,1254,0
|
|
20241007,101700,15791049,1254,1254,1254,1254,0
|
|
20241007,101600,15791049,1254,1254,1254,1254,45
|
|
20241007,101500,15734619,1254,1255,1255,1254,4000
|
|
20241007,101400,10718561,1260,1260,1260,1260,0
|
|
20241007,101300,10718561,1260,1260,1260,1260,0
|
|
20241007,101200,10718561,1260,1260,1260,1260,0
|
|
20241007,101100,10718561,1260,1260,1260,1260,10
|
|
20241007,101000,10705961,1260,1260,1260,1260,0
|
|
20241007,100900,10705961,1260,1260,1260,1260,0
|
|
20241007,100800,10705961,1260,1260,1260,1260,0
|
|
20241007,100700,10705961,1260,1260,1260,1260,0
|
|
20241007,100600,10705961,1260,1260,1260,1260,0
|
|
20241007,100500,10705961,1260,1260,1260,1260,50
|
|
20241007,100400,10642961,1260,1260,1260,1260,0
|
|
20241007,100300,10642961,1260,1260,1260,1260,0
|
|
20241007,100200,10642961,1260,1260,1260,1260,0
|
|
20241007,100100,10642961,1260,1260,1260,1260,0
|
|
20241007,100000,10642961,1260,1260,1260,1260,0
|
|
20241007,095900,10642961,1260,1260,1260,1260,0
|
|
20241007,095800,10642961,1260,1260,1260,1260,0
|
|
20241007,095700,10642961,1260,1260,1260,1260,0
|
|
20241007,095600,10642961,1260,1260,1260,1260,0
|
|
20241007,095500,10642961,1260,1260,1260,1260,20
|
|
20241007,095400,10617761,1260,1260,1260,1260,100
|
|
20241007,095300,10491761,1260,1260,1260,1260,0
|
|
20241007,095200,10491761,1260,1260,1260,1260,0
|
|
20241007,095100,10491761,1260,1260,1260,1260,0
|
|
20241007,095000,10491761,1260,1260,1260,1260,0
|
|
20241007,094900,10491761,1260,1260,1260,1260,0
|
|
20241007,094800,10491761,1260,1263,1263,1260,677
|
|
20241007,094700,9638517,1266,1266,1270,1266,1161
|
|
20241007,094600,8166641,1263,1263,1263,1263,0
|
|
20241007,094500,8166641,1263,1265,1266,1263,24
|
|
20241007,094400,8136282,1266,1266,1266,1266,0
|
|
20241007,094300,8136282,1266,1265,1266,1265,1000
|
|
20241007,094200,6871251,1265,1265,1265,1265,0
|
|
20241007,094100,6871251,1265,1265,1265,1265,1000
|
|
20241007,094000,5606251,1265,1264,1265,1264,300
|
|
20241007,093900,5226964,1265,1265,1265,1265,0
|
|
20241007,093800,5226964,1265,1265,1265,1265,0
|
|
20241007,093700,5226964,1265,1265,1265,1265,0
|
|
20241007,093600,5226964,1265,1260,1265,1260,41
|
|
20241007,093500,5175171,1260,1259,1260,1259,625
|
|
20241007,093400,4387730,1259,1259,1259,1259,0
|
|
20241007,093300,4387730,1259,1259,1259,1259,1
|
|
20241007,093200,4386471,1254,1254,1254,1254,189
|
|
20241007,093100,4149465,1254,1254,1254,1254,3000
|
|
20241007,093000,387465,1254,1254,1254,1254,0
|
|
20241007,092900,387465,1254,1254,1254,1254,0
|
|
20241007,092800,387465,1254,1254,1254,1254,0
|
|
20241007,092700,387465,1254,1254,1254,1254,0
|
|
20241007,092600,387465,1254,1254,1254,1254,0
|
|
20241007,092500,387465,1254,1254,1254,1254,0
|
|
20241007,092400,387465,1254,1254,1254,1254,0
|
|
20241007,092300,387465,1254,1254,1254,1254,0
|
|
20241007,092200,387465,1254,1254,1254,1254,0
|
|
20241007,092100,387465,1254,1254,1254,1254,50
|
|
20241007,092000,324765,1254,1254,1254,1254,0
|
|
20241007,091900,324765,1254,1254,1254,1254,5
|
|
20241007,091800,318495,1254,1254,1254,1254,0
|
|
20241007,091700,318495,1254,1254,1254,1254,0
|
|
20241007,091600,318495,1254,1254,1254,1254,0
|
|
20241007,091500,318495,1254,1254,1254,1254,0
|
|
20241007,091400,318495,1254,1254,1254,1254,0
|
|
20241007,091300,318495,1254,1254,1254,1254,0
|
|
20241007,091200,318495,1254,1254,1254,1254,0
|
|
20241007,091100,318495,1254,1254,1254,1254,100
|
|
20241007,091000,193095,1254,1254,1254,1254,0
|
|
20241007,090900,193095,1254,1254,1254,1254,20
|
|
20241007,090800,168015,1254,1254,1254,1254,0
|
|
20241007,090700,168015,1254,1254,1254,1254,1
|
|
20241007,090600,166761,1254,1254,1254,1254,0
|
|
20241007,090500,166761,1254,1254,1254,1254,0
|
|
20241007,090400,166761,1254,1252,1254,1252,130
|
|
20241007,090300,3761,1253,1253,1253,1253,1
|
|
20241007,090200,2508,1254,1254,1254,1254,0
|
|
20241007,090100,2508,1254,1254,1254,1254,0
|
|
20241007,090000,2508,1254,1254,1254,1254,2
|