603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,190000,14146347,1265,1265,1265,1265,288
|
|
20241016,185900,14146347,1265,1265,1265,1265,0
|
|
20241016,185800,14146347,1265,1265,1265,1265,0
|
|
20241016,185700,14146347,1265,1265,1265,1265,0
|
|
20241016,185600,14146347,1265,1265,1265,1265,0
|
|
20241016,185500,14146347,1265,1265,1265,1265,0
|
|
20241016,185400,14146347,1265,1265,1265,1265,0
|
|
20241016,185300,14146347,1265,1265,1265,1265,0
|
|
20241016,185200,14146347,1265,1265,1265,1265,0
|
|
20241016,185100,14146347,1265,1265,1265,1265,0
|
|
20241016,185000,14146347,1265,1265,1265,1265,0
|
|
20241016,184900,14146347,1265,1265,1265,1265,0
|
|
20241016,184800,14146347,1265,1265,1265,1265,0
|
|
20241016,184700,14146347,1265,1265,1265,1265,0
|
|
20241016,184600,14146347,1265,1265,1265,1265,0
|
|
20241016,184500,14146347,1265,1265,1265,1265,0
|
|
20241016,184400,14146347,1265,1265,1265,1265,0
|
|
20241016,184300,14146347,1265,1265,1265,1265,0
|
|
20241016,184200,14146347,1265,1265,1265,1265,0
|
|
20241016,184100,14146347,1265,1265,1265,1265,0
|
|
20241016,184000,14146347,1265,1265,1265,1265,0
|
|
20241016,183900,14146347,1265,1265,1265,1265,0
|
|
20241016,183800,14146347,1265,1265,1265,1265,0
|
|
20241016,183700,14146347,1265,1265,1265,1265,0
|
|
20241016,183600,14146347,1265,1265,1265,1265,0
|
|
20241016,183500,14146347,1265,1265,1265,1265,0
|
|
20241016,183400,14146347,1265,1265,1265,1265,0
|
|
20241016,183300,14146347,1265,1265,1265,1265,0
|
|
20241016,183200,14146347,1265,1265,1265,1265,0
|
|
20241016,183100,14146347,1265,1265,1265,1265,0
|
|
20241016,183000,14146347,1265,1265,1265,1265,288
|
|
20241016,182900,14146347,1265,1265,1265,1265,0
|
|
20241016,182800,14146347,1265,1265,1265,1265,0
|
|
20241016,182700,14146347,1265,1265,1265,1265,0
|
|
20241016,182600,14146347,1265,1265,1265,1265,0
|
|
20241016,182500,14146347,1265,1265,1265,1265,0
|
|
20241016,182400,14146347,1265,1265,1265,1265,0
|
|
20241016,182300,14146347,1265,1265,1265,1265,0
|
|
20241016,182200,14146347,1265,1265,1265,1265,0
|
|
20241016,182100,14146347,1265,1265,1265,1265,0
|
|
20241016,182000,14146347,1265,1265,1265,1265,0
|
|
20241016,181900,14146347,1265,1265,1265,1265,0
|
|
20241016,181800,14146347,1265,1265,1265,1265,0
|
|
20241016,181700,14146347,1265,1265,1265,1265,0
|
|
20241016,181600,14146347,1265,1265,1265,1265,0
|
|
20241016,181500,14146347,1265,1265,1265,1265,0
|
|
20241016,181400,14146347,1265,1265,1265,1265,0
|
|
20241016,181300,14146347,1265,1265,1265,1265,0
|
|
20241016,181200,14146347,1265,1265,1265,1265,0
|
|
20241016,181100,14146347,1265,1265,1265,1265,0
|
|
20241016,181000,14146347,1265,1265,1265,1265,0
|
|
20241016,180900,14146347,1265,1265,1265,1265,0
|
|
20241016,180800,14146347,1265,1265,1265,1265,0
|
|
20241016,180700,14146347,1265,1265,1265,1265,0
|
|
20241016,180600,14146347,1265,1265,1265,1265,0
|
|
20241016,180500,14146347,1265,1265,1265,1265,0
|
|
20241016,180400,14146347,1265,1265,1265,1265,0
|
|
20241016,180300,14146347,1265,1265,1265,1265,0
|
|
20241016,180200,14146347,1265,1265,1265,1265,0
|
|
20241016,180100,14146347,1265,1265,1265,1265,0
|
|
20241016,180000,14146347,1265,1265,1265,1265,288
|
|
20241016,175900,14146347,1265,1265,1265,1265,0
|
|
20241016,175800,14146347,1265,1265,1265,1265,0
|
|
20241016,175700,14146347,1265,1265,1265,1265,0
|
|
20241016,175600,14146347,1265,1265,1265,1265,0
|
|
20241016,175500,14146347,1265,1265,1265,1265,0
|
|
20241016,175400,14146347,1265,1265,1265,1265,0
|
|
20241016,175300,14146347,1265,1265,1265,1265,0
|
|
20241016,175200,14146347,1265,1265,1265,1265,0
|
|
20241016,175100,14146347,1265,1265,1265,1265,0
|
|
20241016,175000,14146347,1265,1265,1265,1265,0
|
|
20241016,174900,14146347,1265,1265,1265,1265,0
|
|
20241016,174800,14146347,1265,1265,1265,1265,0
|
|
20241016,174700,14146347,1265,1265,1265,1265,0
|
|
20241016,174600,14146347,1265,1265,1265,1265,0
|
|
20241016,174500,14146347,1265,1265,1265,1265,0
|
|
20241016,174400,14146347,1265,1265,1265,1265,0
|
|
20241016,174300,14146347,1265,1265,1265,1265,0
|
|
20241016,174200,14146347,1265,1265,1265,1265,0
|
|
20241016,174100,14146347,1265,1265,1265,1265,0
|
|
20241016,174000,14146347,1265,1265,1265,1265,0
|
|
20241016,173900,14146347,1265,1265,1265,1265,0
|
|
20241016,173800,14146347,1265,1265,1265,1265,0
|
|
20241016,173700,14146347,1265,1265,1265,1265,0
|
|
20241016,173600,14146347,1265,1265,1265,1265,0
|
|
20241016,173500,14146347,1265,1265,1265,1265,0
|
|
20241016,173400,14146347,1265,1265,1265,1265,0
|
|
20241016,173300,14146347,1265,1265,1265,1265,0
|
|
20241016,173200,14146347,1265,1265,1265,1265,0
|
|
20241016,173100,14146347,1265,1265,1265,1265,0
|
|
20241016,173000,14146347,1265,1265,1265,1265,288
|
|
20241016,172900,14146347,1265,1265,1265,1265,0
|
|
20241016,172800,14146347,1265,1265,1265,1265,0
|
|
20241016,172700,14146347,1265,1265,1265,1265,0
|
|
20241016,172600,14146347,1265,1265,1265,1265,0
|
|
20241016,172500,14146347,1265,1265,1265,1265,0
|
|
20241016,172400,14146347,1265,1265,1265,1265,0
|
|
20241016,172300,14146347,1265,1265,1265,1265,0
|
|
20241016,172200,14146347,1265,1265,1265,1265,0
|
|
20241016,172100,14146347,1265,1265,1265,1265,0
|
|
20241016,172000,14146347,1265,1265,1265,1265,0
|
|
20241016,171900,14146347,1265,1265,1265,1265,0
|
|
20241016,171800,14146347,1265,1265,1265,1265,0
|
|
20241016,171700,14146347,1265,1265,1265,1265,0
|
|
20241016,171600,14146347,1265,1265,1265,1265,0
|
|
20241016,171500,14146347,1265,1265,1265,1265,0
|
|
20241016,171400,14146347,1265,1265,1265,1265,0
|
|
20241016,171300,14146347,1265,1265,1265,1265,0
|
|
20241016,171200,14146347,1265,1265,1265,1265,0
|
|
20241016,171100,14146347,1265,1265,1265,1265,0
|
|
20241016,171000,14146347,1265,1265,1265,1265,0
|
|
20241016,170900,14146347,1265,1265,1265,1265,0
|
|
20241016,170800,14146347,1265,1265,1265,1265,0
|
|
20241016,170700,14146347,1265,1265,1265,1265,0
|
|
20241016,170600,14146347,1265,1265,1265,1265,0
|
|
20241016,170500,14146347,1265,1265,1265,1265,0
|
|
20241016,170400,14146347,1265,1265,1265,1265,0
|
|
20241016,170300,14146347,1265,1265,1265,1265,0
|
|
20241016,170200,14146347,1265,1265,1265,1265,0
|
|
20241016,170100,14146347,1265,1265,1265,1265,0
|
|
20241016,170000,14146347,1265,1265,1265,1265,288
|
|
20241016,165900,14146347,1265,1265,1265,1265,0
|
|
20241016,165800,14146347,1265,1265,1265,1265,0
|
|
20241016,165700,14146347,1265,1265,1265,1265,0
|
|
20241016,165600,14146347,1265,1265,1265,1265,0
|
|
20241016,165500,14146347,1265,1265,1265,1265,0
|
|
20241016,165400,14146347,1265,1265,1265,1265,0
|
|
20241016,165300,14146347,1265,1265,1265,1265,0
|
|
20241016,165200,14146347,1265,1265,1265,1265,0
|
|
20241016,165100,14146347,1265,1265,1265,1265,0
|
|
20241016,165000,14146347,1265,1265,1265,1265,0
|
|
20241016,164900,14146347,1265,1265,1265,1265,0
|
|
20241016,164800,14146347,1265,1265,1265,1265,0
|
|
20241016,164700,14146347,1265,1265,1265,1265,0
|
|
20241016,164600,14146347,1265,1265,1265,1265,0
|
|
20241016,164500,14146347,1265,1265,1265,1265,0
|
|
20241016,164400,14146347,1265,1265,1265,1265,0
|
|
20241016,164300,14146347,1265,1265,1265,1265,0
|
|
20241016,164200,14146347,1265,1265,1265,1265,0
|
|
20241016,164100,14146347,1265,1265,1265,1265,0
|
|
20241016,164000,14146347,1265,1265,1265,1265,0
|
|
20241016,163900,14146347,1265,1265,1265,1265,0
|
|
20241016,163800,14146347,1265,1265,1265,1265,0
|
|
20241016,163700,14146347,1265,1265,1265,1265,0
|
|
20241016,163600,14146347,1265,1265,1265,1265,0
|
|
20241016,163500,14146347,1265,1265,1265,1265,0
|
|
20241016,163400,14146347,1265,1265,1265,1265,0
|
|
20241016,163300,14146347,1265,1265,1265,1265,0
|
|
20241016,163200,14146347,1265,1265,1265,1265,0
|
|
20241016,163100,14146347,1265,1265,1265,1265,0
|
|
20241016,163000,14146347,1265,1265,1265,1265,288
|
|
20241016,162900,14146347,1265,1265,1265,1265,0
|
|
20241016,162800,14146347,1265,1265,1265,1265,0
|
|
20241016,162700,14146347,1265,1265,1265,1265,0
|
|
20241016,162600,14146347,1265,1265,1265,1265,0
|
|
20241016,162500,14146347,1265,1265,1265,1265,0
|
|
20241016,162400,14146347,1265,1265,1265,1265,0
|
|
20241016,162300,14146347,1265,1265,1265,1265,0
|
|
20241016,162200,14146347,1265,1265,1265,1265,0
|
|
20241016,162100,14146347,1265,1265,1265,1265,0
|
|
20241016,162000,14146347,1265,1265,1265,1265,0
|
|
20241016,161900,14146347,1265,1265,1265,1265,0
|
|
20241016,161800,14146347,1265,1265,1265,1265,0
|
|
20241016,161700,14146347,1265,1265,1265,1265,0
|
|
20241016,161600,14146347,1265,1265,1265,1265,0
|
|
20241016,161500,14146347,1265,1265,1265,1265,0
|
|
20241016,161400,14146347,1265,1265,1265,1265,0
|
|
20241016,161300,14146347,1265,1265,1265,1265,0
|
|
20241016,161200,14146347,1265,1265,1265,1265,0
|
|
20241016,161100,14146347,1265,1265,1265,1265,0
|
|
20241016,161000,14146347,1265,1265,1265,1265,0
|
|
20241016,160900,14146347,1265,1265,1265,1265,0
|
|
20241016,160800,14146347,1265,1265,1265,1265,0
|
|
20241016,160700,14146347,1265,1265,1265,1265,0
|
|
20241016,160600,14146347,1265,1265,1265,1265,0
|
|
20241016,160500,14146347,1265,1265,1265,1265,0
|
|
20241016,160400,14146347,1265,1265,1265,1265,0
|
|
20241016,160300,14146347,1265,1265,1265,1265,0
|
|
20241016,160200,14146347,1265,1265,1265,1265,0
|
|
20241016,160100,14146347,1265,1265,1265,1265,0
|
|
20241016,160000,14146347,1265,1265,1265,1265,288
|
|
20241016,155900,14146347,1265,1265,1265,1265,0
|
|
20241016,155800,14146347,1265,1265,1265,1265,0
|
|
20241016,155700,14146347,1265,1265,1265,1265,0
|
|
20241016,155600,14146347,1265,1265,1265,1265,0
|
|
20241016,155500,14146347,1265,1265,1265,1265,0
|
|
20241016,155400,14146347,1265,1265,1265,1265,0
|
|
20241016,155300,14146347,1265,1265,1265,1265,0
|
|
20241016,155200,14146347,1265,1265,1265,1265,0
|
|
20241016,155100,14146347,1265,1265,1265,1265,0
|
|
20241016,155000,14146347,1265,1265,1265,1265,0
|
|
20241016,154900,14146347,1265,1265,1265,1265,0
|
|
20241016,154800,14146347,1265,1265,1265,1265,0
|
|
20241016,154700,14146347,1265,1265,1265,1265,0
|
|
20241016,154600,14146347,1265,1265,1265,1265,0
|
|
20241016,154500,14146347,1265,1265,1265,1265,0
|
|
20241016,154400,14146347,1265,1265,1265,1265,0
|
|
20241016,154300,14146347,1265,1265,1265,1265,0
|
|
20241016,154200,14146347,1265,1265,1265,1265,0
|
|
20241016,154100,14146347,1265,1265,1265,1265,0
|
|
20241016,154000,14146347,1265,1265,1265,1265,0
|
|
20241016,153900,14146347,1265,1265,1265,1265,0
|
|
20241016,153800,14146347,1265,1265,1265,1265,0
|
|
20241016,153700,14146347,1265,1265,1265,1265,0
|
|
20241016,153600,14146347,1265,1265,1265,1265,0
|
|
20241016,153500,14146347,1265,1265,1265,1265,0
|
|
20241016,153400,14146347,1265,1265,1265,1265,0
|
|
20241016,153300,14146347,1265,1265,1265,1265,0
|
|
20241016,153200,14146347,1265,1265,1265,1265,0
|
|
20241016,153100,14146347,1265,1265,1265,1265,0
|
|
20241016,153000,14146347,1265,1265,1265,1265,576
|
|
20241016,152900,13782027,1267,1267,1267,1267,0
|
|
20241016,152800,13782027,1267,1267,1267,1267,0
|
|
20241016,152700,13782027,1267,1267,1267,1267,0
|
|
20241016,152600,13782027,1267,1267,1267,1267,0
|
|
20241016,152500,13782027,1267,1267,1267,1267,0
|
|
20241016,152400,13782027,1267,1267,1267,1267,0
|
|
20241016,152300,13782027,1267,1267,1267,1267,0
|
|
20241016,152200,13782027,1267,1267,1267,1267,0
|
|
20241016,152100,13782027,1267,1267,1267,1267,0
|
|
20241016,152000,13782027,1267,1267,1267,1267,0
|
|
20241016,151900,13782027,1267,1270,1270,1267,278
|
|
20241016,151800,13429466,1269,1269,1269,1269,1
|
|
20241016,151700,13428197,1269,1269,1269,1269,0
|
|
20241016,151600,13428197,1269,1269,1269,1269,0
|
|
20241016,151500,13428197,1269,1269,1270,1269,8
|
|
20241016,151400,13418044,1269,1270,1270,1269,11
|
|
20241016,151300,13404080,1269,1269,1269,1269,50
|
|
20241016,151200,13340630,1270,1270,1270,1270,13
|
|
20241016,151100,13324120,1268,1268,1268,1268,122
|
|
20241016,151000,13169424,1270,1270,1270,1270,0
|
|
20241016,150900,13169424,1270,1270,1270,1270,0
|
|
20241016,150800,13169424,1270,1270,1270,1270,0
|
|
20241016,150700,13169424,1270,1270,1270,1270,0
|
|
20241016,150600,13169424,1270,1270,1270,1270,0
|
|
20241016,150500,13169424,1270,1270,1270,1270,0
|
|
20241016,150400,13169424,1270,1270,1270,1270,0
|
|
20241016,150300,13169424,1270,1270,1270,1270,0
|
|
20241016,150200,13169424,1270,1270,1270,1270,0
|
|
20241016,150100,13169424,1270,1270,1270,1270,0
|
|
20241016,150000,13169424,1270,1270,1270,1270,0
|
|
20241016,145900,13169424,1270,1270,1270,1270,0
|
|
20241016,145800,13169424,1270,1270,1270,1270,0
|
|
20241016,145700,13169424,1270,1270,1270,1270,2
|
|
20241016,145600,13166884,1269,1269,1269,1269,0
|
|
20241016,145500,13166884,1269,1269,1269,1269,1
|
|
20241016,145400,13165615,1268,1268,1268,1268,0
|
|
20241016,145300,13165615,1268,1268,1268,1268,0
|
|
20241016,145200,13165615,1268,1268,1268,1268,20
|
|
20241016,145100,13140255,1270,1270,1270,1270,0
|
|
20241016,145000,13140255,1270,1270,1270,1270,2
|
|
20241016,144900,13137715,1269,1269,1269,1269,0
|
|
20241016,144800,13137715,1269,1269,1269,1269,0
|
|
20241016,144700,13137715,1269,1269,1269,1269,0
|
|
20241016,144600,13137715,1269,1269,1269,1269,0
|
|
20241016,144500,13137715,1269,1269,1269,1269,0
|
|
20241016,144400,13137715,1269,1269,1269,1269,0
|
|
20241016,144300,13137715,1269,1269,1269,1269,0
|
|
20241016,144200,13137715,1269,1269,1269,1269,0
|
|
20241016,144100,13137715,1269,1269,1269,1269,0
|
|
20241016,144000,13137715,1269,1269,1269,1269,0
|
|
20241016,143900,13137715,1269,1269,1270,1269,3
|
|
20241016,143800,13133907,1270,1270,1270,1270,3
|
|
20241016,143700,13130097,1270,1270,1270,1270,20
|
|
20241016,143600,13104697,1271,1271,1271,1271,0
|
|
20241016,143500,13104697,1271,1271,1271,1271,0
|
|
20241016,143400,13104697,1271,1271,1271,1271,0
|
|
20241016,143300,13104697,1271,1271,1271,1271,0
|
|
20241016,143200,13104697,1271,1271,1271,1271,1280
|
|
20241016,143100,11477817,1271,1271,1271,1271,1698
|
|
20241016,143000,9319659,1268,1268,1268,1268,100
|
|
20241016,142900,9192859,1269,1269,1269,1269,0
|
|
20241016,142800,9192859,1269,1269,1269,1269,18
|
|
20241016,142700,9170017,1271,1271,1271,1271,0
|
|
20241016,142600,9170017,1271,1271,1271,1271,0
|
|
20241016,142500,9170017,1271,1271,1271,1271,0
|
|
20241016,142400,9170017,1271,1271,1271,1271,0
|
|
20241016,142300,9170017,1271,1271,1271,1271,0
|
|
20241016,142200,9170017,1271,1271,1271,1271,0
|
|
20241016,142100,9170017,1271,1271,1271,1271,0
|
|
20241016,142000,9170017,1271,1271,1271,1271,0
|
|
20241016,141900,9170017,1271,1271,1271,1271,0
|
|
20241016,141800,9170017,1271,1271,1271,1271,0
|
|
20241016,141700,9170017,1271,1271,1271,1271,0
|
|
20241016,141600,9170017,1271,1271,1271,1271,0
|
|
20241016,141500,9170017,1271,1271,1271,1271,2
|
|
20241016,141400,9167475,1269,1270,1270,1269,744
|
|
20241016,141300,8222713,1271,1271,1271,1271,0
|
|
20241016,141200,8222713,1271,1271,1271,1271,0
|
|
20241016,141100,8222713,1271,1271,1271,1271,0
|
|
20241016,141000,8222713,1271,1271,1271,1271,0
|
|
20241016,140900,8222713,1271,1271,1271,1271,0
|
|
20241016,140800,8222713,1271,1271,1271,1271,0
|
|
20241016,140700,8222713,1271,1271,1271,1271,0
|
|
20241016,140600,8222713,1271,1271,1271,1271,0
|
|
20241016,140500,8222713,1271,1271,1271,1271,0
|
|
20241016,140400,8222713,1271,1271,1271,1271,20
|
|
20241016,140300,8197293,1271,1271,1271,1271,0
|
|
20241016,140200,8197293,1271,1271,1271,1271,0
|
|
20241016,140100,8197293,1271,1271,1271,1271,0
|
|
20241016,140000,8197293,1271,1271,1271,1271,0
|
|
20241016,135900,8197293,1271,1271,1271,1271,0
|
|
20241016,135800,8197293,1271,1271,1271,1271,0
|
|
20241016,135700,8197293,1271,1271,1271,1271,0
|
|
20241016,135600,8197293,1271,1271,1271,1271,0
|
|
20241016,135500,8197293,1271,1271,1271,1271,0
|
|
20241016,135400,8197293,1271,1271,1271,1271,0
|
|
20241016,135300,8197293,1271,1271,1271,1271,0
|
|
20241016,135200,8197293,1271,1271,1271,1271,0
|
|
20241016,135100,8197293,1271,1271,1271,1271,0
|
|
20241016,135000,8197293,1271,1271,1271,1271,0
|
|
20241016,134900,8197293,1271,1271,1271,1271,0
|
|
20241016,134800,8197293,1271,1271,1271,1271,0
|
|
20241016,134700,8197293,1271,1271,1271,1271,0
|
|
20241016,134600,8197293,1271,1271,1271,1271,0
|
|
20241016,134500,8197293,1271,1271,1271,1271,0
|
|
20241016,134400,8197293,1271,1271,1271,1271,0
|
|
20241016,134300,8197293,1271,1271,1271,1271,0
|
|
20241016,134200,8197293,1271,1271,1271,1271,0
|
|
20241016,134100,8197293,1271,1271,1271,1271,0
|
|
20241016,134000,8197293,1271,1271,1271,1271,0
|
|
20241016,133900,8197293,1271,1271,1271,1271,0
|
|
20241016,133800,8197293,1271,1271,1271,1271,0
|
|
20241016,133700,8197293,1271,1271,1271,1271,0
|
|
20241016,133600,8197293,1271,1271,1271,1271,0
|
|
20241016,133500,8197293,1271,1271,1271,1271,0
|
|
20241016,133400,8197293,1271,1271,1271,1271,30
|
|
20241016,133300,8159163,1272,1272,1272,1272,0
|
|
20241016,133200,8159163,1272,1272,1272,1272,0
|
|
20241016,133100,8159163,1272,1272,1272,1272,0
|
|
20241016,133000,8159163,1272,1272,1272,1272,0
|
|
20241016,132900,8159163,1272,1272,1272,1272,0
|
|
20241016,132800,8159163,1272,1272,1272,1272,0
|
|
20241016,132700,8159163,1272,1272,1272,1272,0
|
|
20241016,132600,8159163,1272,1272,1272,1272,16
|
|
20241016,132500,8138811,1272,1272,1272,1272,0
|
|
20241016,132400,8138811,1272,1272,1272,1272,0
|
|
20241016,132300,8138811,1272,1272,1272,1272,0
|
|
20241016,132200,8138811,1272,1272,1272,1272,0
|
|
20241016,132100,8138811,1272,1272,1272,1272,0
|
|
20241016,132000,8138811,1272,1272,1272,1272,0
|
|
20241016,131900,8138811,1272,1272,1272,1272,0
|
|
20241016,131800,8138811,1272,1272,1272,1272,0
|
|
20241016,131700,8138811,1272,1272,1272,1272,0
|
|
20241016,131600,8138811,1272,1272,1272,1272,0
|
|
20241016,131500,8138811,1272,1272,1272,1272,0
|
|
20241016,131400,8138811,1272,1272,1272,1272,0
|
|
20241016,131300,8138811,1272,1272,1272,1272,5
|
|
20241016,131200,8132451,1272,1272,1272,1272,4
|
|
20241016,131100,8127363,1272,1272,1272,1272,5
|
|
20241016,131000,8121003,1272,1272,1272,1272,5
|
|
20241016,130900,8114643,1272,1272,1272,1272,6
|
|
20241016,130800,8107011,1272,1272,1272,1272,0
|
|
20241016,130700,8107011,1272,1272,1272,1272,0
|
|
20241016,130600,8107011,1272,1272,1272,1272,0
|
|
20241016,130500,8107011,1272,1272,1272,1272,0
|
|
20241016,130400,8107011,1272,1272,1272,1272,0
|
|
20241016,130300,8107011,1272,1272,1272,1272,0
|
|
20241016,130200,8107011,1272,1272,1272,1272,0
|
|
20241016,130100,8107011,1272,1272,1272,1272,0
|
|
20241016,130000,8107011,1272,1272,1272,1272,0
|
|
20241016,125900,8107011,1272,1272,1272,1272,0
|
|
20241016,125800,8107011,1272,1272,1272,1272,0
|
|
20241016,125700,8107011,1272,1272,1272,1272,0
|
|
20241016,125600,8107011,1272,1272,1272,1272,0
|
|
20241016,125500,8107011,1272,1272,1272,1272,0
|
|
20241016,125400,8107011,1272,1272,1272,1272,20
|
|
20241016,125300,8081571,1272,1272,1272,1272,0
|
|
20241016,125200,8081571,1272,1272,1272,1272,0
|
|
20241016,125100,8081571,1272,1272,1272,1272,0
|
|
20241016,125000,8081571,1272,1272,1272,1272,0
|
|
20241016,124900,8081571,1272,1272,1272,1272,0
|
|
20241016,124800,8081571,1272,1272,1272,1272,0
|
|
20241016,124700,8081571,1272,1272,1272,1272,0
|
|
20241016,124600,8081571,1272,1272,1272,1272,0
|
|
20241016,124500,8081571,1272,1272,1272,1272,0
|
|
20241016,124400,8081571,1272,1272,1272,1272,0
|
|
20241016,124300,8081571,1272,1272,1272,1272,0
|
|
20241016,124200,8081571,1272,1272,1272,1272,0
|
|
20241016,124100,8081571,1272,1272,1272,1272,0
|
|
20241016,124000,8081571,1272,1272,1272,1272,0
|
|
20241016,123900,8081571,1272,1272,1272,1272,0
|
|
20241016,123800,8081571,1272,1272,1272,1272,0
|
|
20241016,123700,8081571,1272,1272,1272,1272,0
|
|
20241016,123600,8081571,1272,1272,1272,1272,0
|
|
20241016,123500,8081571,1272,1272,1272,1272,0
|
|
20241016,123400,8081571,1272,1272,1272,1272,0
|
|
20241016,123300,8081571,1272,1272,1272,1272,1
|
|
20241016,123200,8080299,1268,1269,1269,1268,110
|
|
20241016,123100,7940798,1272,1272,1272,1272,0
|
|
20241016,123000,7940798,1272,1272,1272,1272,0
|
|
20241016,122900,7940798,1272,1272,1272,1272,0
|
|
20241016,122800,7940798,1272,1272,1272,1272,0
|
|
20241016,122700,7940798,1272,1272,1272,1272,0
|
|
20241016,122600,7940798,1272,1272,1272,1272,0
|
|
20241016,122500,7940798,1272,1272,1272,1272,0
|
|
20241016,122400,7940798,1272,1272,1272,1272,0
|
|
20241016,122300,7940798,1272,1272,1272,1272,0
|
|
20241016,122200,7940798,1272,1272,1272,1272,0
|
|
20241016,122100,7940798,1272,1272,1272,1272,0
|
|
20241016,122000,7940798,1272,1272,1272,1272,0
|
|
20241016,121900,7940798,1272,1272,1272,1272,0
|
|
20241016,121800,7940798,1272,1272,1272,1272,0
|
|
20241016,121700,7940798,1272,1272,1272,1272,0
|
|
20241016,121600,7940798,1272,1272,1272,1272,0
|
|
20241016,121500,7940798,1272,1272,1272,1272,0
|
|
20241016,121400,7940798,1272,1272,1272,1272,0
|
|
20241016,121300,7940798,1272,1272,1272,1272,0
|
|
20241016,121200,7940798,1272,1272,1272,1272,0
|
|
20241016,121100,7940798,1272,1272,1272,1272,0
|
|
20241016,121000,7940798,1272,1272,1272,1272,0
|
|
20241016,120900,7940798,1272,1272,1272,1272,0
|
|
20241016,120800,7940798,1272,1272,1272,1272,0
|
|
20241016,120700,7940798,1272,1272,1272,1272,0
|
|
20241016,120600,7940798,1272,1272,1272,1272,0
|
|
20241016,120500,7940798,1272,1272,1272,1272,0
|
|
20241016,120400,7940798,1272,1272,1272,1272,0
|
|
20241016,120300,7940798,1272,1272,1272,1272,0
|
|
20241016,120200,7940798,1272,1272,1272,1272,0
|
|
20241016,120100,7940798,1272,1272,1272,1272,0
|
|
20241016,120000,7940798,1272,1272,1272,1272,0
|
|
20241016,115900,7940798,1272,1272,1272,1272,0
|
|
20241016,115800,7940798,1272,1272,1272,1272,0
|
|
20241016,115700,7940798,1272,1272,1272,1272,0
|
|
20241016,115600,7940798,1272,1272,1272,1272,0
|
|
20241016,115500,7940798,1272,1272,1272,1272,160
|
|
20241016,115400,7737278,1272,1272,1272,1272,0
|
|
20241016,115300,7737278,1272,1272,1272,1272,0
|
|
20241016,115200,7737278,1272,1272,1272,1272,2
|
|
20241016,115100,7734734,1269,1269,1269,1269,30
|
|
20241016,115000,7696664,1270,1270,1270,1270,0
|
|
20241016,114900,7696664,1270,1270,1270,1270,0
|
|
20241016,114800,7696664,1270,1270,1270,1270,0
|
|
20241016,114700,7696664,1270,1270,1270,1270,0
|
|
20241016,114600,7696664,1270,1270,1270,1270,0
|
|
20241016,114500,7696664,1270,1270,1270,1270,0
|
|
20241016,114400,7696664,1270,1270,1270,1270,0
|
|
20241016,114300,7696664,1270,1270,1270,1270,0
|
|
20241016,114200,7696664,1270,1270,1270,1270,0
|
|
20241016,114100,7696664,1270,1270,1270,1270,168
|
|
20241016,114000,7483304,1269,1269,1269,1269,6
|
|
20241016,113900,7475690,1269,1269,1269,1269,0
|
|
20241016,113800,7475690,1269,1269,1269,1269,0
|
|
20241016,113700,7475690,1269,1269,1269,1269,0
|
|
20241016,113600,7475690,1269,1269,1269,1269,0
|
|
20241016,113500,7475690,1269,1269,1269,1269,0
|
|
20241016,113400,7475690,1269,1269,1269,1269,0
|
|
20241016,113300,7475690,1269,1269,1269,1269,0
|
|
20241016,113200,7475690,1269,1269,1269,1269,0
|
|
20241016,113100,7475690,1269,1269,1269,1269,10
|
|
20241016,113000,7463000,1269,1269,1269,1269,0
|
|
20241016,112900,7463000,1269,1269,1269,1269,0
|
|
20241016,112800,7463000,1269,1269,1269,1269,50
|
|
20241016,112700,7399550,1267,1267,1267,1267,0
|
|
20241016,112600,7399550,1267,1267,1267,1267,0
|
|
20241016,112500,7399550,1267,1267,1267,1267,0
|
|
20241016,112400,7399550,1267,1267,1267,1267,0
|
|
20241016,112300,7399550,1267,1267,1267,1267,0
|
|
20241016,112200,7399550,1267,1267,1267,1267,0
|
|
20241016,112100,7399550,1267,1267,1267,1267,0
|
|
20241016,112000,7399550,1267,1267,1267,1267,0
|
|
20241016,111900,7399550,1267,1267,1267,1267,0
|
|
20241016,111800,7399550,1267,1267,1267,1267,0
|
|
20241016,111700,7399550,1267,1267,1267,1267,0
|
|
20241016,111600,7399550,1267,1267,1267,1267,30
|
|
20241016,111500,7361540,1269,1269,1269,1269,100
|
|
20241016,111400,7234640,1264,1264,1264,1264,0
|
|
20241016,111300,7234640,1264,1264,1264,1264,0
|
|
20241016,111200,7234640,1264,1264,1264,1264,0
|
|
20241016,111100,7234640,1264,1264,1264,1264,0
|
|
20241016,111000,7234640,1264,1264,1264,1264,10
|
|
20241016,110900,7222000,1260,1260,1260,1260,0
|
|
20241016,110800,7222000,1260,1260,1260,1260,0
|
|
20241016,110700,7222000,1260,1260,1260,1260,0
|
|
20241016,110600,7222000,1260,1260,1260,1260,0
|
|
20241016,110500,7222000,1260,1260,1260,1260,146
|
|
20241016,110400,7038040,1260,1260,1260,1260,354
|
|
20241016,110300,6592000,1261,1261,1261,1261,0
|
|
20241016,110200,6592000,1261,1261,1261,1261,57
|
|
20241016,110100,6520123,1261,1261,1261,1261,0
|
|
20241016,110000,6520123,1261,1261,1261,1261,0
|
|
20241016,105900,6520123,1261,1261,1261,1261,0
|
|
20241016,105800,6520123,1261,1261,1261,1261,0
|
|
20241016,105700,6520123,1261,1261,1261,1261,0
|
|
20241016,105600,6520123,1261,1261,1261,1261,0
|
|
20241016,105500,6520123,1261,1261,1261,1261,0
|
|
20241016,105400,6520123,1261,1261,1261,1261,0
|
|
20241016,105300,6520123,1261,1261,1261,1261,0
|
|
20241016,105200,6520123,1261,1261,1261,1261,121
|
|
20241016,105100,6367542,1261,1261,1261,1261,206
|
|
20241016,105000,6107776,1261,1262,1262,1261,100
|
|
20241016,104900,5981624,1262,1262,1262,1262,46
|
|
20241016,104800,5923572,1263,1265,1265,1263,254
|
|
20241016,104700,5602416,1266,1266,1266,1266,0
|
|
20241016,104600,5602416,1266,1266,1266,1266,100
|
|
20241016,104500,5475816,1267,1267,1267,1267,0
|
|
20241016,104400,5475816,1267,1267,1267,1267,0
|
|
20241016,104300,5475816,1267,1267,1267,1267,0
|
|
20241016,104200,5475816,1267,1267,1267,1267,0
|
|
20241016,104100,5475816,1267,1267,1267,1267,0
|
|
20241016,104000,5475816,1267,1267,1267,1267,0
|
|
20241016,103900,5475816,1267,1267,1267,1267,0
|
|
20241016,103800,5475816,1267,1267,1267,1267,414
|
|
20241016,103700,4951278,1267,1267,1267,1267,0
|
|
20241016,103600,4951278,1267,1267,1267,1267,0
|
|
20241016,103500,4951278,1267,1267,1267,1267,0
|
|
20241016,103400,4951278,1267,1267,1267,1267,0
|
|
20241016,103300,4951278,1267,1265,1267,1265,11
|
|
20241016,103200,4937343,1261,1261,1261,1261,0
|
|
20241016,103100,4937343,1261,1264,1264,1261,100
|
|
20241016,103000,4811135,1265,1265,1265,1265,0
|
|
20241016,102900,4811135,1265,1265,1265,1265,0
|
|
20241016,102800,4811135,1265,1265,1265,1265,0
|
|
20241016,102700,4811135,1265,1265,1265,1265,0
|
|
20241016,102600,4811135,1265,1265,1265,1265,0
|
|
20241016,102500,4811135,1265,1265,1265,1265,0
|
|
20241016,102400,4811135,1265,1265,1265,1265,0
|
|
20241016,102300,4811135,1265,1265,1265,1265,18
|
|
20241016,102200,4788365,1265,1265,1265,1265,0
|
|
20241016,102100,4788365,1265,1265,1265,1265,0
|
|
20241016,102000,4788365,1265,1265,1265,1265,123
|
|
20241016,101900,4632770,1265,1265,1265,1265,0
|
|
20241016,101800,4632770,1265,1265,1265,1265,0
|
|
20241016,101700,4632770,1265,1265,1265,1265,0
|
|
20241016,101600,4632770,1265,1265,1265,1265,0
|
|
20241016,101500,4632770,1265,1265,1265,1265,0
|
|
20241016,101400,4632770,1265,1265,1265,1265,18
|
|
20241016,101300,4610000,1265,1265,1265,1265,0
|
|
20241016,101200,4610000,1265,1265,1265,1265,0
|
|
20241016,101100,4610000,1265,1265,1265,1265,0
|
|
20241016,101000,4610000,1265,1265,1265,1265,18
|
|
20241016,100900,4587230,1265,1265,1265,1265,0
|
|
20241016,100800,4587230,1265,1265,1265,1265,0
|
|
20241016,100700,4587230,1265,1265,1265,1265,0
|
|
20241016,100600,4587230,1265,1265,1265,1265,0
|
|
20241016,100500,4587230,1265,1265,1265,1264,111
|
|
20241016,100400,4446833,1265,1265,1265,1265,0
|
|
20241016,100300,4446833,1265,1265,1265,1265,0
|
|
20241016,100200,4446833,1265,1265,1265,1265,50
|
|
20241016,100100,4383583,1264,1264,1264,1264,0
|
|
20241016,100000,4383583,1264,1264,1264,1264,18
|
|
20241016,095900,4360831,1264,1264,1264,1264,36
|
|
20241016,095800,4315327,1264,1264,1264,1264,54
|
|
20241016,095700,4247071,1265,1264,1265,1264,36
|
|
20241016,095600,4201549,1263,1263,1263,1263,36
|
|
20241016,095500,4156081,1264,1264,1265,1263,90
|
|
20241016,095400,4042321,1263,1267,1268,1263,144
|
|
20241016,095300,3860053,1265,1261,1266,1258,1036
|
|
20241016,095200,2556425,1270,1270,1270,1270,0
|
|
20241016,095100,2556425,1270,1270,1270,1270,0
|
|
20241016,095000,2556425,1270,1270,1270,1270,0
|
|
20241016,094900,2556425,1270,1270,1270,1270,0
|
|
20241016,094800,2556425,1270,1270,1270,1270,0
|
|
20241016,094700,2556425,1270,1270,1270,1270,0
|
|
20241016,094600,2556425,1270,1270,1270,1270,0
|
|
20241016,094500,2556425,1270,1270,1270,1270,0
|
|
20241016,094400,2556425,1270,1270,1270,1270,0
|
|
20241016,094300,2556425,1270,1270,1270,1270,0
|
|
20241016,094200,2556425,1270,1270,1270,1270,0
|
|
20241016,094100,2556425,1270,1270,1270,1270,0
|
|
20241016,094000,2556425,1270,1258,1270,1258,74
|
|
20241016,093900,2463058,1258,1258,1258,1258,90
|
|
20241016,093800,2349838,1259,1266,1266,1259,100
|
|
20241016,093700,2223742,1266,1266,1266,1266,90
|
|
20241016,093600,2109802,1269,1269,1269,1269,0
|
|
20241016,093500,2109802,1269,1269,1269,1269,50
|
|
20241016,093400,2046352,1269,1269,1269,1269,20
|
|
20241016,093300,2020972,1269,1269,1269,1269,0
|
|
20241016,093200,2020972,1269,1269,1269,1269,0
|
|
20241016,093100,2020972,1269,1269,1269,1269,0
|
|
20241016,093000,2020972,1269,1268,1269,1268,200
|
|
20241016,092900,1767176,1259,1259,1259,1259,10
|
|
20241016,092800,1754586,1268,1268,1268,1268,0
|
|
20241016,092700,1754586,1268,1268,1268,1268,0
|
|
20241016,092600,1754586,1268,1268,1268,1268,0
|
|
20241016,092500,1754586,1268,1268,1268,1268,0
|
|
20241016,092400,1754586,1268,1268,1268,1268,0
|
|
20241016,092300,1754586,1268,1268,1268,1268,1
|
|
20241016,092200,1753318,1259,1259,1259,1259,2
|
|
20241016,092100,1750800,1257,1257,1257,1257,0
|
|
20241016,092000,1750800,1257,1257,1257,1257,0
|
|
20241016,091900,1750800,1257,1257,1257,1257,0
|
|
20241016,091800,1750800,1257,1257,1257,1257,0
|
|
20241016,091700,1750800,1257,1257,1257,1257,0
|
|
20241016,091600,1750800,1257,1257,1257,1257,0
|
|
20241016,091500,1750800,1257,1257,1257,1257,0
|
|
20241016,091400,1750800,1257,1257,1257,1257,0
|
|
20241016,091300,1750800,1257,1257,1257,1257,0
|
|
20241016,091200,1750800,1257,1257,1257,1257,100
|
|
20241016,091100,1625100,1268,1268,1268,1268,0
|
|
20241016,091000,1625100,1268,1268,1268,1268,8
|
|
20241016,090900,1614956,1258,1269,1269,1258,241
|
|
20241016,090800,1311767,1269,1257,1269,1257,2
|
|
20241016,090700,1309241,1257,1272,1272,1256,1011
|
|
20241016,090600,36819,1273,1273,1273,1273,1
|
|
20241016,090500,35546,1272,1272,1272,1272,1
|
|
20241016,090400,34274,1273,1273,1273,1273,1
|
|
20241016,090300,33001,1273,1271,1273,1271,5
|
|
20241016,090200,26644,1273,1273,1273,1273,1
|
|
20241016,090100,25371,1263,1274,1274,1263,11
|
|
20241016,090000,11467,1275,1274,1275,1274,9
|