604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,190100,59733936,1231,1231,1231,1231,932
|
|
20241017,190000,59733936,1231,1231,1231,1231,0
|
|
20241017,185900,59733936,1231,1231,1231,1231,0
|
|
20241017,185800,59733936,1231,1231,1231,1231,0
|
|
20241017,185700,59733936,1231,1231,1231,1231,0
|
|
20241017,185600,59733936,1231,1231,1231,1231,0
|
|
20241017,185500,59733936,1231,1231,1231,1231,0
|
|
20241017,185400,59733936,1231,1231,1231,1231,0
|
|
20241017,185300,59733936,1231,1231,1231,1231,0
|
|
20241017,185200,59733936,1231,1231,1231,1231,0
|
|
20241017,185100,59733936,1231,1231,1231,1231,0
|
|
20241017,185000,59733936,1231,1231,1231,1231,0
|
|
20241017,184900,59733936,1231,1231,1231,1231,0
|
|
20241017,184800,59733936,1231,1231,1231,1231,0
|
|
20241017,184700,59733936,1231,1231,1231,1231,0
|
|
20241017,184600,59733936,1231,1231,1231,1231,0
|
|
20241017,184500,59733936,1231,1231,1231,1231,0
|
|
20241017,184400,59733936,1231,1231,1231,1231,0
|
|
20241017,184300,59733936,1231,1231,1231,1231,0
|
|
20241017,184200,59733936,1231,1231,1231,1231,0
|
|
20241017,184100,59733936,1231,1231,1231,1231,0
|
|
20241017,184000,59733936,1231,1231,1231,1231,0
|
|
20241017,183900,59733936,1231,1231,1231,1231,0
|
|
20241017,183800,59733936,1231,1231,1231,1231,0
|
|
20241017,183700,59733936,1231,1231,1231,1231,0
|
|
20241017,183600,59733936,1231,1231,1231,1231,0
|
|
20241017,183500,59733936,1231,1231,1231,1231,0
|
|
20241017,183400,59733936,1231,1231,1231,1231,0
|
|
20241017,183300,59733936,1231,1231,1231,1231,0
|
|
20241017,183200,59733936,1231,1231,1231,1231,0
|
|
20241017,183100,59733936,1231,1231,1231,1231,932
|
|
20241017,183000,59733936,1231,1231,1231,1231,0
|
|
20241017,182900,59733936,1231,1231,1231,1231,0
|
|
20241017,182800,59733936,1231,1231,1231,1231,0
|
|
20241017,182700,59733936,1231,1231,1231,1231,0
|
|
20241017,182600,59733936,1231,1231,1231,1231,0
|
|
20241017,182500,59733936,1231,1231,1231,1231,0
|
|
20241017,182400,59733936,1231,1231,1231,1231,0
|
|
20241017,182300,59733936,1231,1231,1231,1231,0
|
|
20241017,182200,59733936,1231,1231,1231,1231,0
|
|
20241017,182100,59733936,1231,1231,1231,1231,0
|
|
20241017,182000,59733936,1231,1231,1231,1231,0
|
|
20241017,181900,59733936,1231,1231,1231,1231,0
|
|
20241017,181800,59733936,1231,1231,1231,1231,0
|
|
20241017,181700,59733936,1231,1231,1231,1231,0
|
|
20241017,181600,59733936,1231,1231,1231,1231,0
|
|
20241017,181500,59733936,1231,1231,1231,1231,0
|
|
20241017,181400,59733936,1231,1231,1231,1231,0
|
|
20241017,181300,59733936,1231,1231,1231,1231,0
|
|
20241017,181200,59733936,1231,1231,1231,1231,0
|
|
20241017,181100,59733936,1231,1231,1231,1231,0
|
|
20241017,181000,59733936,1231,1231,1231,1231,0
|
|
20241017,180900,59733936,1231,1231,1231,1231,0
|
|
20241017,180800,59733936,1231,1231,1231,1231,0
|
|
20241017,180700,59733936,1231,1231,1231,1231,0
|
|
20241017,180600,59733936,1231,1231,1231,1231,0
|
|
20241017,180500,59733936,1231,1231,1231,1231,0
|
|
20241017,180400,59733936,1231,1231,1231,1231,0
|
|
20241017,180300,59733936,1231,1231,1231,1231,0
|
|
20241017,180200,59733936,1231,1231,1231,1231,0
|
|
20241017,180100,59733936,1231,1231,1231,1231,932
|
|
20241017,180000,59733936,1231,1231,1231,1231,0
|
|
20241017,175900,59733936,1231,1231,1231,1231,0
|
|
20241017,175800,59733936,1231,1231,1231,1231,0
|
|
20241017,175700,59733936,1231,1231,1231,1231,0
|
|
20241017,175600,59733936,1231,1231,1231,1231,0
|
|
20241017,175500,59733936,1231,1231,1231,1231,0
|
|
20241017,175400,59733936,1231,1231,1231,1231,0
|
|
20241017,175300,59733936,1231,1231,1231,1231,0
|
|
20241017,175200,59733936,1231,1231,1231,1231,0
|
|
20241017,175100,59733936,1231,1231,1231,1231,0
|
|
20241017,175000,59733936,1231,1231,1231,1231,0
|
|
20241017,174900,59733936,1231,1231,1231,1231,0
|
|
20241017,174800,59733936,1231,1231,1231,1231,0
|
|
20241017,174700,59733936,1231,1231,1231,1231,0
|
|
20241017,174600,59733936,1231,1231,1231,1231,0
|
|
20241017,174500,59733936,1231,1231,1231,1231,0
|
|
20241017,174400,59733936,1231,1231,1231,1231,0
|
|
20241017,174300,59733936,1231,1231,1231,1231,0
|
|
20241017,174200,59733936,1231,1231,1231,1231,0
|
|
20241017,174100,59733936,1231,1231,1231,1231,0
|
|
20241017,174000,59733936,1231,1231,1231,1231,0
|
|
20241017,173900,59733936,1231,1231,1231,1231,0
|
|
20241017,173800,59733936,1231,1231,1231,1231,0
|
|
20241017,173700,59733936,1231,1231,1231,1231,0
|
|
20241017,173600,59733936,1231,1231,1231,1231,0
|
|
20241017,173500,59733936,1231,1231,1231,1231,0
|
|
20241017,173400,59733936,1231,1231,1231,1231,0
|
|
20241017,173300,59733936,1231,1231,1231,1231,0
|
|
20241017,173200,59733936,1231,1231,1231,1231,0
|
|
20241017,173100,59733936,1231,1231,1231,1231,932
|
|
20241017,173000,59733936,1231,1231,1231,1231,0
|
|
20241017,172900,59733936,1231,1231,1231,1231,0
|
|
20241017,172800,59733936,1231,1231,1231,1231,0
|
|
20241017,172700,59733936,1231,1231,1231,1231,0
|
|
20241017,172600,59733936,1231,1231,1231,1231,0
|
|
20241017,172500,59733936,1231,1231,1231,1231,0
|
|
20241017,172400,59733936,1231,1231,1231,1231,0
|
|
20241017,172300,59733936,1231,1231,1231,1231,0
|
|
20241017,172200,59733936,1231,1231,1231,1231,0
|
|
20241017,172100,59733936,1231,1231,1231,1231,0
|
|
20241017,172000,59733936,1231,1231,1231,1231,0
|
|
20241017,171900,59733936,1231,1231,1231,1231,0
|
|
20241017,171800,59733936,1231,1231,1231,1231,0
|
|
20241017,171700,59733936,1231,1231,1231,1231,0
|
|
20241017,171600,59733936,1231,1231,1231,1231,0
|
|
20241017,171500,59733936,1231,1231,1231,1231,0
|
|
20241017,171400,59733936,1231,1231,1231,1231,0
|
|
20241017,171300,59733936,1231,1231,1231,1231,0
|
|
20241017,171200,59733936,1231,1231,1231,1231,0
|
|
20241017,171100,59733936,1231,1231,1231,1231,0
|
|
20241017,171000,59733936,1231,1231,1231,1231,0
|
|
20241017,170900,59733936,1231,1231,1231,1231,0
|
|
20241017,170800,59733936,1231,1231,1231,1231,0
|
|
20241017,170700,59733936,1231,1231,1231,1231,0
|
|
20241017,170600,59733936,1231,1231,1231,1231,0
|
|
20241017,170500,59733936,1231,1231,1231,1231,0
|
|
20241017,170400,59733936,1231,1231,1231,1231,0
|
|
20241017,170300,59733936,1231,1231,1231,1231,0
|
|
20241017,170200,59733936,1231,1231,1231,1231,0
|
|
20241017,170100,59733936,1231,1231,1231,1231,932
|
|
20241017,170000,59733936,1231,1231,1231,1231,0
|
|
20241017,165900,59733936,1231,1231,1231,1231,0
|
|
20241017,165800,59733936,1231,1231,1231,1231,0
|
|
20241017,165700,59733936,1231,1231,1231,1231,0
|
|
20241017,165600,59733936,1231,1231,1231,1231,0
|
|
20241017,165500,59733936,1231,1231,1231,1231,0
|
|
20241017,165400,59733936,1231,1231,1231,1231,0
|
|
20241017,165300,59733936,1231,1231,1231,1231,0
|
|
20241017,165200,59733936,1231,1231,1231,1231,0
|
|
20241017,165100,59733936,1231,1231,1231,1231,0
|
|
20241017,165000,59733936,1231,1231,1231,1231,0
|
|
20241017,164900,59733936,1231,1231,1231,1231,0
|
|
20241017,164800,59733936,1231,1231,1231,1231,0
|
|
20241017,164700,59733936,1231,1231,1231,1231,0
|
|
20241017,164600,59733936,1231,1231,1231,1231,0
|
|
20241017,164500,59733936,1231,1231,1231,1231,0
|
|
20241017,164400,59733936,1231,1231,1231,1231,0
|
|
20241017,164300,59733936,1231,1231,1231,1231,0
|
|
20241017,164200,59733936,1231,1231,1231,1231,0
|
|
20241017,164100,59733936,1231,1231,1231,1231,0
|
|
20241017,164000,59733936,1231,1231,1231,1231,0
|
|
20241017,163900,59733936,1231,1231,1231,1231,0
|
|
20241017,163800,59733936,1231,1231,1231,1231,0
|
|
20241017,163700,59733936,1231,1231,1231,1231,0
|
|
20241017,163600,59733936,1231,1231,1231,1231,0
|
|
20241017,163500,59733936,1231,1231,1231,1231,0
|
|
20241017,163400,59733936,1231,1231,1231,1231,0
|
|
20241017,163300,59733936,1231,1231,1231,1231,0
|
|
20241017,163200,59733936,1231,1231,1231,1231,0
|
|
20241017,163100,59733936,1231,1231,1231,1231,932
|
|
20241017,163000,59733936,1231,1231,1231,1231,0
|
|
20241017,162900,59733936,1231,1231,1231,1231,0
|
|
20241017,162800,59733936,1231,1231,1231,1231,0
|
|
20241017,162700,59733936,1231,1231,1231,1231,0
|
|
20241017,162600,59733936,1231,1231,1231,1231,0
|
|
20241017,162500,59733936,1231,1231,1231,1231,0
|
|
20241017,162400,59733936,1231,1231,1231,1231,0
|
|
20241017,162300,59733936,1231,1231,1231,1231,0
|
|
20241017,162200,59733936,1231,1231,1231,1231,0
|
|
20241017,162100,59733936,1231,1231,1231,1231,0
|
|
20241017,162000,59733936,1231,1231,1231,1231,0
|
|
20241017,161900,59733936,1231,1231,1231,1231,0
|
|
20241017,161800,59733936,1231,1231,1231,1231,0
|
|
20241017,161700,59733936,1231,1231,1231,1231,0
|
|
20241017,161600,59733936,1231,1231,1231,1231,0
|
|
20241017,161500,59733936,1231,1231,1231,1231,0
|
|
20241017,161400,59733936,1231,1231,1231,1231,0
|
|
20241017,161300,59733936,1231,1231,1231,1231,0
|
|
20241017,161200,59733936,1231,1231,1231,1231,0
|
|
20241017,161100,59733936,1231,1231,1231,1231,0
|
|
20241017,161000,59733936,1231,1231,1231,1231,0
|
|
20241017,160900,59733936,1231,1231,1231,1231,0
|
|
20241017,160800,59733936,1231,1231,1231,1231,0
|
|
20241017,160700,59733936,1231,1231,1231,1231,0
|
|
20241017,160600,59733936,1231,1231,1231,1231,0
|
|
20241017,160500,59733936,1231,1231,1231,1231,0
|
|
20241017,160400,59733936,1231,1231,1231,1231,0
|
|
20241017,160300,59733936,1231,1231,1231,1231,0
|
|
20241017,160200,59733936,1231,1231,1231,1231,0
|
|
20241017,160100,59733936,1231,1231,1231,1231,932
|
|
20241017,160000,59733936,1231,1231,1231,1231,0
|
|
20241017,155900,59733936,1231,1231,1231,1231,0
|
|
20241017,155800,59733936,1231,1231,1231,1231,0
|
|
20241017,155700,59733936,1231,1231,1231,1231,0
|
|
20241017,155600,59733936,1231,1231,1231,1231,0
|
|
20241017,155500,59733936,1231,1231,1231,1231,0
|
|
20241017,155400,59733936,1231,1231,1231,1231,0
|
|
20241017,155300,59733936,1231,1231,1231,1231,0
|
|
20241017,155200,59733936,1231,1231,1231,1231,0
|
|
20241017,155100,59733936,1231,1231,1231,1231,0
|
|
20241017,155000,59733936,1231,1231,1231,1231,0
|
|
20241017,154900,59733936,1231,1231,1231,1231,0
|
|
20241017,154800,59733936,1231,1231,1231,1231,0
|
|
20241017,154700,59733936,1231,1231,1231,1231,0
|
|
20241017,154600,59733936,1231,1231,1231,1231,0
|
|
20241017,154500,59733936,1231,1231,1231,1231,0
|
|
20241017,154400,59733936,1231,1231,1231,1231,0
|
|
20241017,154300,59733936,1231,1231,1231,1231,0
|
|
20241017,154200,59733936,1231,1231,1231,1231,0
|
|
20241017,154100,59733936,1231,1231,1231,1231,0
|
|
20241017,154000,59733936,1231,1231,1231,1231,0
|
|
20241017,153900,59733936,1231,1231,1231,1231,0
|
|
20241017,153800,59733936,1231,1231,1231,1231,0
|
|
20241017,153700,59733936,1231,1231,1231,1231,0
|
|
20241017,153600,59733936,1231,1231,1231,1231,0
|
|
20241017,153500,59733936,1231,1231,1231,1231,0
|
|
20241017,153400,59733936,1231,1231,1231,1231,0
|
|
20241017,153300,59733936,1231,1231,1231,1231,0
|
|
20241017,153200,59733936,1231,1231,1231,1231,0
|
|
20241017,153100,59733936,1231,1231,1231,1231,932
|
|
20241017,153000,59733936,1231,1231,1231,1231,932
|
|
20241017,152900,58586644,1235,1235,1235,1235,0
|
|
20241017,152800,58586644,1235,1235,1235,1235,0
|
|
20241017,152700,58586644,1235,1235,1235,1235,0
|
|
20241017,152600,58586644,1235,1235,1235,1235,0
|
|
20241017,152500,58586644,1235,1235,1235,1235,0
|
|
20241017,152400,58586644,1235,1235,1235,1235,0
|
|
20241017,152300,58586644,1235,1235,1235,1235,0
|
|
20241017,152200,58586644,1235,1235,1235,1235,0
|
|
20241017,152100,58586644,1235,1235,1235,1235,0
|
|
20241017,152000,58586644,1235,1235,1235,1235,0
|
|
20241017,151900,58586644,1235,1235,1235,1235,90
|
|
20241017,151800,58475494,1230,1233,1233,1230,409
|
|
20241017,151700,57972364,1234,1234,1234,1234,15
|
|
20241017,151600,57953854,1234,1235,1235,1234,75
|
|
20241017,151500,57861284,1230,1230,1230,1230,0
|
|
20241017,151400,57861284,1230,1230,1230,1230,1
|
|
20241017,151300,57860054,1231,1231,1231,1231,0
|
|
20241017,151200,57860054,1231,1231,1231,1231,0
|
|
20241017,151100,57860054,1231,1231,1231,1231,0
|
|
20241017,151000,57860054,1231,1231,1231,1231,0
|
|
20241017,150900,57860054,1231,1231,1231,1231,0
|
|
20241017,150800,57860054,1231,1231,1231,1231,0
|
|
20241017,150700,57860054,1231,1231,1231,1231,0
|
|
20241017,150600,57860054,1231,1231,1231,1231,0
|
|
20241017,150500,57860054,1231,1231,1231,1231,0
|
|
20241017,150400,57860054,1231,1231,1231,1231,0
|
|
20241017,150300,57860054,1231,1231,1231,1231,0
|
|
20241017,150200,57860054,1231,1231,1231,1230,59
|
|
20241017,150100,57787461,1231,1231,1231,1231,0
|
|
20241017,150000,57787461,1231,1231,1231,1231,0
|
|
20241017,145900,57787461,1231,1231,1231,1231,0
|
|
20241017,145800,57787461,1231,1231,1231,1231,0
|
|
20241017,145700,57787461,1231,1231,1231,1231,0
|
|
20241017,145600,57787461,1231,1231,1231,1231,0
|
|
20241017,145500,57787461,1231,1231,1231,1231,0
|
|
20241017,145400,57787461,1231,1231,1231,1231,0
|
|
20241017,145300,57787461,1231,1231,1231,1231,0
|
|
20241017,145200,57787461,1231,1231,1231,1231,0
|
|
20241017,145100,57787461,1231,1231,1231,1231,0
|
|
20241017,145000,57787461,1231,1231,1231,1231,0
|
|
20241017,144900,57787461,1231,1236,1241,1230,505
|
|
20241017,144800,57161978,1229,1231,1238,1229,614
|
|
20241017,144700,56402756,1238,1233,1238,1231,935
|
|
20241017,144600,55250377,1233,1233,1233,1233,174
|
|
20241017,144500,55035835,1233,1233,1233,1233,220
|
|
20241017,144400,54764575,1234,1234,1234,1234,0
|
|
20241017,144300,54764575,1234,1234,1234,1234,250
|
|
20241017,144200,54456075,1235,1235,1235,1235,206
|
|
20241017,144100,54201665,1236,1236,1236,1236,0
|
|
20241017,144000,54201665,1236,1236,1236,1236,0
|
|
20241017,143900,54201665,1236,1236,1236,1236,0
|
|
20241017,143800,54201665,1236,1236,1236,1236,0
|
|
20241017,143700,54201665,1236,1236,1236,1236,0
|
|
20241017,143600,54201665,1236,1236,1236,1236,0
|
|
20241017,143500,54201665,1236,1236,1236,1236,0
|
|
20241017,143400,54201665,1236,1236,1236,1236,0
|
|
20241017,143300,54201665,1236,1236,1236,1236,0
|
|
20241017,143200,54201665,1236,1236,1236,1236,0
|
|
20241017,143100,54201665,1236,1236,1236,1236,0
|
|
20241017,143000,54201665,1236,1236,1236,1236,1
|
|
20241017,142900,54200429,1233,1233,1233,1233,0
|
|
20241017,142800,54200429,1233,1233,1233,1233,0
|
|
20241017,142700,54200429,1233,1233,1233,1233,0
|
|
20241017,142600,54200429,1233,1233,1233,1233,0
|
|
20241017,142500,54200429,1233,1233,1233,1233,0
|
|
20241017,142400,54200429,1233,1233,1233,1233,0
|
|
20241017,142300,54200429,1233,1239,1239,1233,127
|
|
20241017,142200,54043832,1234,1234,1234,1234,0
|
|
20241017,142100,54043832,1234,1234,1234,1234,6
|
|
20241017,142000,54036428,1234,1234,1234,1234,0
|
|
20241017,141900,54036428,1234,1234,1234,1234,0
|
|
20241017,141800,54036428,1234,1234,1234,1234,0
|
|
20241017,141700,54036428,1234,1234,1234,1234,19
|
|
20241017,141600,54012982,1241,1241,1241,1241,0
|
|
20241017,141500,54012982,1241,1241,1241,1241,0
|
|
20241017,141400,54012982,1241,1241,1241,1241,0
|
|
20241017,141300,54012982,1241,1241,1241,1241,0
|
|
20241017,141200,54012982,1241,1241,1241,1241,0
|
|
20241017,141100,54012982,1241,1241,1241,1241,8
|
|
20241017,141000,54003054,1234,1234,1234,1234,0
|
|
20241017,140900,54003054,1234,1234,1234,1234,0
|
|
20241017,140800,54003054,1234,1234,1234,1234,0
|
|
20241017,140700,54003054,1234,1234,1234,1234,0
|
|
20241017,140600,54003054,1234,1238,1246,1234,1028
|
|
20241017,140500,52727907,1234,1234,1234,1234,0
|
|
20241017,140400,52727907,1234,1234,1234,1234,0
|
|
20241017,140300,52727907,1234,1234,1234,1234,0
|
|
20241017,140200,52727907,1234,1234,1234,1234,0
|
|
20241017,140100,52727907,1234,1234,1234,1234,0
|
|
20241017,140000,52727907,1234,1234,1234,1234,0
|
|
20241017,135900,52727907,1234,1234,1234,1234,0
|
|
20241017,135800,52727907,1234,1234,1234,1234,0
|
|
20241017,135700,52727907,1234,1234,1234,1234,0
|
|
20241017,135600,52727907,1234,1234,1234,1234,0
|
|
20241017,135500,52727907,1234,1234,1234,1234,0
|
|
20241017,135400,52727907,1234,1234,1234,1234,0
|
|
20241017,135300,52727907,1234,1235,1235,1234,11
|
|
20241017,135200,52714323,1235,1235,1235,1235,0
|
|
20241017,135100,52714323,1235,1235,1235,1235,0
|
|
20241017,135000,52714323,1235,1235,1235,1235,0
|
|
20241017,134900,52714323,1235,1235,1235,1235,0
|
|
20241017,134800,52714323,1235,1235,1235,1235,0
|
|
20241017,134700,52714323,1235,1235,1235,1235,0
|
|
20241017,134600,52714323,1235,1235,1235,1235,0
|
|
20241017,134500,52714323,1235,1235,1235,1235,0
|
|
20241017,134400,52714323,1235,1235,1235,1235,0
|
|
20241017,134300,52714323,1235,1235,1235,1235,0
|
|
20241017,134200,52714323,1235,1235,1235,1235,0
|
|
20241017,134100,52714323,1235,1235,1235,1235,0
|
|
20241017,134000,52714323,1235,1235,1235,1235,0
|
|
20241017,133900,52714323,1235,1235,1235,1235,0
|
|
20241017,133800,52714323,1235,1235,1235,1235,0
|
|
20241017,133700,52714323,1235,1235,1235,1235,0
|
|
20241017,133600,52714323,1235,1235,1235,1235,0
|
|
20241017,133500,52714323,1235,1235,1235,1235,0
|
|
20241017,133400,52714323,1235,1235,1235,1235,0
|
|
20241017,133300,52714323,1235,1235,1235,1235,0
|
|
20241017,133200,52714323,1235,1235,1235,1235,0
|
|
20241017,133100,52714323,1235,1235,1235,1235,0
|
|
20241017,133000,52714323,1235,1235,1235,1235,1000
|
|
20241017,132900,51479323,1235,1235,1235,1235,0
|
|
20241017,132800,51479323,1235,1235,1235,1235,74
|
|
20241017,132700,51387933,1235,1239,1239,1235,1876
|
|
20241017,132600,49066558,1240,1240,1240,1240,0
|
|
20241017,132500,49066558,1240,1240,1240,1240,0
|
|
20241017,132400,49066558,1240,1240,1240,1240,0
|
|
20241017,132300,49066558,1240,1240,1240,1240,32
|
|
20241017,132200,49026878,1240,1240,1240,1240,0
|
|
20241017,132100,49026878,1240,1240,1240,1240,0
|
|
20241017,132000,49026878,1240,1240,1240,1240,0
|
|
20241017,131900,49026878,1240,1240,1240,1240,0
|
|
20241017,131800,49026878,1240,1240,1240,1240,0
|
|
20241017,131700,49026878,1240,1240,1240,1240,50
|
|
20241017,131600,48964878,1240,1240,1240,1240,0
|
|
20241017,131500,48964878,1240,1240,1240,1240,0
|
|
20241017,131400,48964878,1240,1240,1240,1240,20
|
|
20241017,131300,48940078,1239,1239,1239,1239,0
|
|
20241017,131200,48940078,1239,1239,1239,1239,0
|
|
20241017,131100,48940078,1239,1239,1239,1239,0
|
|
20241017,131000,48940078,1239,1239,1239,1239,0
|
|
20241017,130900,48940078,1239,1239,1239,1239,0
|
|
20241017,130800,48940078,1239,1239,1239,1239,0
|
|
20241017,130700,48940078,1239,1239,1239,1239,0
|
|
20241017,130600,48940078,1239,1239,1239,1239,0
|
|
20241017,130500,48940078,1239,1239,1239,1239,0
|
|
20241017,130400,48940078,1239,1239,1239,1239,0
|
|
20241017,130300,48940078,1239,1239,1239,1239,0
|
|
20241017,130200,48940078,1239,1239,1239,1239,0
|
|
20241017,130100,48940078,1239,1239,1239,1239,0
|
|
20241017,130000,48940078,1239,1239,1239,1239,0
|
|
20241017,125900,48940078,1239,1239,1239,1239,0
|
|
20241017,125800,48940078,1239,1239,1239,1239,0
|
|
20241017,125700,48940078,1239,1239,1239,1239,933
|
|
20241017,125600,47784091,1240,1240,1240,1240,0
|
|
20241017,125500,47784091,1240,1240,1240,1240,0
|
|
20241017,125400,47784091,1240,1240,1240,1240,0
|
|
20241017,125300,47784091,1240,1240,1240,1240,0
|
|
20241017,125200,47784091,1240,1240,1240,1240,40
|
|
20241017,125100,47734491,1238,1238,1238,1238,0
|
|
20241017,125000,47734491,1238,1238,1238,1238,0
|
|
20241017,124900,47734491,1238,1238,1238,1238,0
|
|
20241017,124800,47734491,1238,1238,1238,1238,0
|
|
20241017,124700,47734491,1238,1238,1238,1238,0
|
|
20241017,124600,47734491,1238,1238,1238,1238,9
|
|
20241017,124500,47723349,1241,1241,1241,1241,90
|
|
20241017,124400,47611659,1241,1241,1241,1241,0
|
|
20241017,124300,47611659,1241,1241,1241,1241,0
|
|
20241017,124200,47611659,1241,1241,1241,1241,0
|
|
20241017,124100,47611659,1241,1241,1241,1241,0
|
|
20241017,124000,47611659,1241,1241,1241,1241,0
|
|
20241017,123900,47611659,1241,1241,1241,1241,0
|
|
20241017,123800,47611659,1241,1241,1241,1241,0
|
|
20241017,123700,47611659,1241,1241,1241,1241,0
|
|
20241017,123600,47611659,1241,1241,1241,1241,0
|
|
20241017,123500,47611659,1241,1241,1241,1241,0
|
|
20241017,123400,47611659,1241,1241,1241,1241,0
|
|
20241017,123300,47611659,1241,1241,1241,1241,0
|
|
20241017,123200,47611659,1241,1241,1241,1241,0
|
|
20241017,123100,47611659,1241,1241,1241,1241,0
|
|
20241017,123000,47611659,1241,1241,1241,1241,0
|
|
20241017,122900,47611659,1241,1241,1241,1241,0
|
|
20241017,122800,47611659,1241,1241,1241,1241,0
|
|
20241017,122700,47611659,1241,1241,1241,1241,0
|
|
20241017,122600,47611659,1241,1241,1241,1241,0
|
|
20241017,122500,47611659,1241,1241,1241,1241,0
|
|
20241017,122400,47611659,1241,1241,1241,1241,3
|
|
20241017,122300,47607936,1235,1235,1235,1235,0
|
|
20241017,122200,47607936,1235,1235,1235,1235,0
|
|
20241017,122100,47607936,1235,1238,1238,1235,3851
|
|
20241017,122000,42849428,1242,1242,1242,1242,347
|
|
20241017,121900,42418454,1250,1250,1250,1250,0
|
|
20241017,121800,42418454,1250,1250,1250,1250,0
|
|
20241017,121700,42418454,1250,1250,1250,1250,0
|
|
20241017,121600,42418454,1250,1250,1250,1250,0
|
|
20241017,121500,42418454,1250,1250,1250,1250,0
|
|
20241017,121400,42418454,1250,1250,1250,1250,0
|
|
20241017,121300,42418454,1250,1250,1250,1250,0
|
|
20241017,121200,42418454,1250,1250,1250,1250,0
|
|
20241017,121100,42418454,1250,1250,1250,1250,0
|
|
20241017,121000,42418454,1250,1250,1250,1250,15
|
|
20241017,120900,42399704,1250,1250,1250,1250,0
|
|
20241017,120800,42399704,1250,1250,1250,1250,0
|
|
20241017,120700,42399704,1250,1250,1250,1250,0
|
|
20241017,120600,42399704,1250,1250,1250,1250,1
|
|
20241017,120500,42398454,1250,1250,1250,1250,0
|
|
20241017,120400,42398454,1250,1250,1250,1250,0
|
|
20241017,120300,42398454,1250,1250,1250,1250,0
|
|
20241017,120200,42398454,1250,1250,1250,1250,0
|
|
20241017,120100,42398454,1250,1250,1250,1250,0
|
|
20241017,120000,42398454,1250,1249,1250,1249,1000
|
|
20241017,115900,41148894,1249,1249,1249,1249,10
|
|
20241017,115800,41136404,1250,1250,1250,1250,0
|
|
20241017,115700,41136404,1250,1250,1250,1250,0
|
|
20241017,115600,41136404,1250,1250,1250,1250,0
|
|
20241017,115500,41136404,1250,1243,1250,1243,1000
|
|
20241017,115400,39886853,1243,1243,1243,1243,0
|
|
20241017,115300,39886853,1243,1243,1243,1243,0
|
|
20241017,115200,39886853,1243,1243,1243,1243,0
|
|
20241017,115100,39886853,1243,1243,1243,1243,50
|
|
20241017,115000,39824703,1235,1237,1237,1235,3097
|
|
20241017,114900,35998853,1238,1238,1238,1238,0
|
|
20241017,114800,35998853,1238,1237,1238,1237,1175
|
|
20241017,114700,34544208,1238,1238,1238,1238,200
|
|
20241017,114600,34296608,1238,1238,1238,1238,630
|
|
20241017,114500,33516668,1238,1238,1238,1238,570
|
|
20241017,114400,32811008,1238,1240,1240,1238,272
|
|
20241017,114300,32474269,1240,1241,1241,1240,172
|
|
20241017,114200,32260987,1242,1242,1242,1242,49
|
|
20241017,114100,32200129,1242,1242,1242,1242,0
|
|
20241017,114000,32200129,1242,1242,1242,1242,0
|
|
20241017,113900,32200129,1242,1242,1242,1242,0
|
|
20241017,113800,32200129,1242,1242,1242,1242,0
|
|
20241017,113700,32200129,1242,1242,1242,1242,0
|
|
20241017,113600,32200129,1242,1242,1242,1242,0
|
|
20241017,113500,32200129,1242,1242,1242,1242,0
|
|
20241017,113400,32200129,1242,1243,1243,1242,12
|
|
20241017,113300,32185215,1243,1243,1243,1243,0
|
|
20241017,113200,32185215,1243,1243,1243,1243,0
|
|
20241017,113100,32185215,1243,1243,1243,1243,0
|
|
20241017,113000,32185215,1243,1243,1243,1243,0
|
|
20241017,112900,32185215,1243,1243,1243,1243,0
|
|
20241017,112800,32185215,1243,1243,1243,1243,0
|
|
20241017,112700,32185215,1243,1243,1243,1243,0
|
|
20241017,112600,32185215,1243,1243,1243,1243,0
|
|
20241017,112500,32185215,1243,1243,1243,1243,0
|
|
20241017,112400,32185215,1243,1245,1245,1243,3
|
|
20241017,112300,32181483,1250,1250,1250,1250,0
|
|
20241017,112200,32181483,1250,1250,1250,1250,0
|
|
20241017,112100,32181483,1250,1250,1250,1250,0
|
|
20241017,112000,32181483,1250,1250,1250,1250,0
|
|
20241017,111900,32181483,1250,1250,1250,1250,0
|
|
20241017,111800,32181483,1250,1250,1250,1250,0
|
|
20241017,111700,32181483,1250,1247,1250,1247,1006
|
|
20241017,111600,30924649,1246,1247,1247,1246,6
|
|
20241017,111500,30917168,1248,1247,1248,1247,7
|
|
20241017,111400,30908438,1247,1247,1247,1247,2
|
|
20241017,111300,30905944,1247,1247,1247,1247,0
|
|
20241017,111200,30905944,1247,1247,1247,1247,0
|
|
20241017,111100,30905944,1247,1247,1247,1247,10
|
|
20241017,111000,30893474,1240,1240,1240,1240,0
|
|
20241017,110900,30893474,1240,1240,1240,1240,0
|
|
20241017,110800,30893474,1240,1240,1240,1240,0
|
|
20241017,110700,30893474,1240,1240,1240,1240,0
|
|
20241017,110600,30893474,1240,1240,1240,1240,0
|
|
20241017,110500,30893474,1240,1240,1240,1240,0
|
|
20241017,110400,30893474,1240,1240,1240,1240,10
|
|
20241017,110300,30881074,1240,1240,1240,1240,42
|
|
20241017,110200,30828994,1239,1239,1239,1239,0
|
|
20241017,110100,30828994,1239,1239,1239,1239,516
|
|
20241017,110000,30189670,1240,1242,1242,1240,308
|
|
20241017,105900,29807726,1243,1243,1243,1243,101
|
|
20241017,105800,29682183,1248,1248,1248,1248,0
|
|
20241017,105700,29682183,1248,1248,1248,1248,0
|
|
20241017,105600,29682183,1248,1248,1248,1248,0
|
|
20241017,105500,29682183,1248,1248,1248,1248,0
|
|
20241017,105400,29682183,1248,1248,1248,1248,0
|
|
20241017,105300,29682183,1248,1248,1248,1248,0
|
|
20241017,105200,29682183,1248,1248,1248,1248,320
|
|
20241017,105100,29282823,1242,1242,1242,1242,0
|
|
20241017,105000,29282823,1242,1242,1242,1242,0
|
|
20241017,104900,29282823,1242,1242,1242,1242,0
|
|
20241017,104800,29282823,1242,1242,1242,1242,0
|
|
20241017,104700,29282823,1242,1242,1242,1242,0
|
|
20241017,104600,29282823,1242,1242,1242,1242,0
|
|
20241017,104500,29282823,1242,1243,1243,1242,1495
|
|
20241017,104400,27424548,1243,1248,1248,1243,323
|
|
20241017,104300,27022617,1245,1245,1245,1245,40
|
|
20241017,104200,26972817,1247,1247,1247,1247,0
|
|
20241017,104100,26972817,1247,1247,1247,1247,0
|
|
20241017,104000,26972817,1247,1247,1247,1247,0
|
|
20241017,103900,26972817,1247,1247,1247,1247,0
|
|
20241017,103800,26972817,1247,1247,1247,1247,40
|
|
20241017,103700,26922937,1247,1247,1247,1247,0
|
|
20241017,103600,26922937,1247,1247,1247,1247,0
|
|
20241017,103500,26922937,1247,1247,1247,1247,0
|
|
20241017,103400,26922937,1247,1247,1247,1247,0
|
|
20241017,103300,26922937,1247,1247,1247,1247,90
|
|
20241017,103200,26810707,1245,1245,1245,1245,990
|
|
20241017,103100,25578157,1245,1245,1245,1245,11
|
|
20241017,103000,25564462,1259,1247,1259,1246,2081
|
|
20241017,102900,22961556,1248,1248,1248,1248,221
|
|
20241017,102800,22685748,1249,1249,1249,1249,0
|
|
20241017,102700,22685748,1249,1249,1249,1249,0
|
|
20241017,102600,22685748,1249,1249,1249,1249,0
|
|
20241017,102500,22685748,1249,1250,1250,1249,1607
|
|
20241017,102400,20677603,1250,1250,1250,1250,0
|
|
20241017,102300,20677603,1250,1250,1250,1250,0
|
|
20241017,102200,20677603,1250,1250,1250,1250,0
|
|
20241017,102100,20677603,1250,1250,1250,1250,108
|
|
20241017,102000,20542603,1250,1250,1250,1250,0
|
|
20241017,101900,20542603,1250,1250,1250,1250,0
|
|
20241017,101800,20542603,1250,1250,1250,1250,401
|
|
20241017,101700,20041353,1251,1251,1251,1251,0
|
|
20241017,101600,20041353,1251,1251,1251,1251,0
|
|
20241017,101500,20041353,1251,1251,1251,1251,0
|
|
20241017,101400,20041353,1251,1251,1251,1251,1485
|
|
20241017,101300,18183618,1251,1251,1251,1251,0
|
|
20241017,101200,18183618,1251,1251,1251,1251,0
|
|
20241017,101100,18183618,1251,1251,1251,1251,0
|
|
20241017,101000,18183618,1251,1251,1251,1251,0
|
|
20241017,100900,18183618,1251,1251,1251,1251,0
|
|
20241017,100800,18183618,1251,1251,1251,1251,0
|
|
20241017,100700,18183618,1251,1251,1251,1251,10
|
|
20241017,100600,18171108,1251,1251,1251,1251,70
|
|
20241017,100500,18083538,1251,1251,1251,1251,20
|
|
20241017,100400,18058518,1252,1252,1252,1252,0
|
|
20241017,100300,18058518,1252,1252,1252,1252,198
|
|
20241017,100200,17810622,1252,1252,1252,1252,0
|
|
20241017,100100,17810622,1252,1252,1252,1252,1154
|
|
20241017,100000,16365814,1251,1251,1251,1251,0
|
|
20241017,095900,16365814,1251,1251,1251,1251,0
|
|
20241017,095800,16365814,1251,1251,1251,1251,0
|
|
20241017,095700,16365814,1251,1251,1251,1251,0
|
|
20241017,095600,16365814,1251,1251,1251,1251,0
|
|
20241017,095500,16365814,1251,1251,1251,1251,0
|
|
20241017,095400,16365814,1251,1251,1251,1251,0
|
|
20241017,095300,16365814,1251,1251,1251,1251,0
|
|
20241017,095200,16365814,1251,1252,1252,1251,357
|
|
20241017,095100,15918900,1252,1252,1252,1252,0
|
|
20241017,095000,15918900,1252,1254,1254,1252,816
|
|
20241017,094900,14896706,1254,1254,1254,1254,0
|
|
20241017,094800,14896706,1254,1254,1254,1254,0
|
|
20241017,094700,14896706,1254,1254,1254,1254,0
|
|
20241017,094600,14896706,1254,1254,1254,1254,0
|
|
20241017,094500,14896706,1254,1254,1254,1254,0
|
|
20241017,094400,14896706,1254,1254,1254,1254,1000
|
|
20241017,094300,13642706,1254,1254,1254,1254,700
|
|
20241017,094200,12764906,1254,1254,1254,1254,0
|
|
20241017,094100,12764906,1254,1254,1254,1254,3425
|
|
20241017,094000,8469956,1263,1263,1263,1263,0
|
|
20241017,093900,8469956,1263,1263,1263,1263,15
|
|
20241017,093800,8451011,1254,1256,1256,1254,4000
|
|
20241017,093700,3434797,1256,1256,1256,1256,0
|
|
20241017,093600,3434797,1256,1256,1256,1256,55
|
|
20241017,093500,3365717,1256,1256,1256,1256,10
|
|
20241017,093400,3353157,1253,1253,1253,1253,0
|
|
20241017,093300,3353157,1253,1253,1253,1253,0
|
|
20241017,093200,3353157,1253,1253,1253,1253,0
|
|
20241017,093100,3353157,1253,1253,1253,1253,0
|
|
20241017,093000,3353157,1253,1253,1253,1253,0
|
|
20241017,092900,3353157,1253,1253,1253,1253,0
|
|
20241017,092800,3353157,1253,1253,1253,1253,0
|
|
20241017,092700,3353157,1253,1253,1253,1253,20
|
|
20241017,092600,3328097,1253,1260,1260,1253,600
|
|
20241017,092500,2575401,1263,1262,1263,1262,500
|
|
20241017,092400,1943941,1261,1261,1261,1261,50
|
|
20241017,092300,1880891,1261,1262,1262,1261,220
|
|
20241017,092200,1603401,1263,1263,1263,1263,20
|
|
20241017,092100,1578141,1263,1263,1263,1263,181
|
|
20241017,092000,1349538,1263,1263,1263,1263,20
|
|
20241017,091900,1324278,1263,1263,1263,1263,0
|
|
20241017,091800,1324278,1263,1263,1263,1263,0
|
|
20241017,091700,1324278,1263,1263,1263,1263,0
|
|
20241017,091600,1324278,1263,1263,1263,1263,0
|
|
20241017,091500,1324278,1263,1263,1263,1263,3
|
|
20241017,091400,1320489,1263,1263,1263,1263,0
|
|
20241017,091300,1320489,1263,1263,1263,1263,0
|
|
20241017,091200,1320489,1263,1263,1263,1263,171
|
|
20241017,091100,1104516,1263,1263,1263,1263,310
|
|
20241017,091000,712986,1261,1261,1261,1261,0
|
|
20241017,090900,712986,1261,1263,1263,1261,61
|
|
20241017,090800,636013,1263,1265,1265,1262,170
|
|
20241017,090700,421245,1265,1265,1265,1265,4
|
|
20241017,090600,416185,1265,1265,1265,1265,0
|
|
20241017,090500,416185,1265,1265,1265,1265,0
|
|
20241017,090400,416185,1265,1265,1265,1265,324
|
|
20241017,090300,6325,1265,1265,1265,1265,4
|
|
20241017,090200,1265,1265,1265,1265,1265,0
|
|
20241017,090100,1265,1265,1265,1265,1265,0
|
|
20241017,090000,1265,1265,1265,1265,1265,1
|