604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,190100,33302113,1226,1226,1226,1226,593
|
|
20241018,190000,33302113,1226,1226,1226,1226,0
|
|
20241018,185900,33302113,1226,1226,1226,1226,0
|
|
20241018,185800,33302113,1226,1226,1226,1226,0
|
|
20241018,185700,33302113,1226,1226,1226,1226,0
|
|
20241018,185600,33302113,1226,1226,1226,1226,0
|
|
20241018,185500,33302113,1226,1226,1226,1226,0
|
|
20241018,185400,33302113,1226,1226,1226,1226,0
|
|
20241018,185300,33302113,1226,1226,1226,1226,0
|
|
20241018,185200,33302113,1226,1226,1226,1226,0
|
|
20241018,185100,33302113,1226,1226,1226,1226,0
|
|
20241018,185000,33302113,1226,1226,1226,1226,0
|
|
20241018,184900,33302113,1226,1226,1226,1226,0
|
|
20241018,184800,33302113,1226,1226,1226,1226,0
|
|
20241018,184700,33302113,1226,1226,1226,1226,0
|
|
20241018,184600,33302113,1226,1226,1226,1226,0
|
|
20241018,184500,33302113,1226,1226,1226,1226,0
|
|
20241018,184400,33302113,1226,1226,1226,1226,0
|
|
20241018,184300,33302113,1226,1226,1226,1226,0
|
|
20241018,184200,33302113,1226,1226,1226,1226,0
|
|
20241018,184100,33302113,1226,1226,1226,1226,0
|
|
20241018,184000,33302113,1226,1226,1226,1226,0
|
|
20241018,183900,33302113,1226,1226,1226,1226,0
|
|
20241018,183800,33302113,1226,1226,1226,1226,0
|
|
20241018,183700,33302113,1226,1226,1226,1226,0
|
|
20241018,183600,33302113,1226,1226,1226,1226,0
|
|
20241018,183500,33302113,1226,1226,1226,1226,0
|
|
20241018,183400,33302113,1226,1226,1226,1226,0
|
|
20241018,183300,33302113,1226,1226,1226,1226,0
|
|
20241018,183200,33302113,1226,1226,1226,1226,0
|
|
20241018,183100,33302113,1226,1226,1226,1226,593
|
|
20241018,183000,33302113,1226,1226,1226,1226,0
|
|
20241018,182900,33302113,1226,1226,1226,1226,0
|
|
20241018,182800,33302113,1226,1226,1226,1226,0
|
|
20241018,182700,33302113,1226,1226,1226,1226,0
|
|
20241018,182600,33302113,1226,1226,1226,1226,0
|
|
20241018,182500,33302113,1226,1226,1226,1226,0
|
|
20241018,182400,33302113,1226,1226,1226,1226,0
|
|
20241018,182300,33302113,1226,1226,1226,1226,0
|
|
20241018,182200,33302113,1226,1226,1226,1226,0
|
|
20241018,182100,33302113,1226,1226,1226,1226,0
|
|
20241018,182000,33302113,1226,1226,1226,1226,0
|
|
20241018,181900,33302113,1226,1226,1226,1226,0
|
|
20241018,181800,33302113,1226,1226,1226,1226,0
|
|
20241018,181700,33302113,1226,1226,1226,1226,0
|
|
20241018,181600,33302113,1226,1226,1226,1226,0
|
|
20241018,181500,33302113,1226,1226,1226,1226,0
|
|
20241018,181400,33302113,1226,1226,1226,1226,0
|
|
20241018,181300,33302113,1226,1226,1226,1226,0
|
|
20241018,181200,33302113,1226,1226,1226,1226,0
|
|
20241018,181100,33302113,1226,1226,1226,1226,0
|
|
20241018,181000,33302113,1226,1226,1226,1226,0
|
|
20241018,180900,33302113,1226,1226,1226,1226,0
|
|
20241018,180800,33302113,1226,1226,1226,1226,0
|
|
20241018,180700,33302113,1226,1226,1226,1226,0
|
|
20241018,180600,33302113,1226,1226,1226,1226,0
|
|
20241018,180500,33302113,1226,1226,1226,1226,0
|
|
20241018,180400,33302113,1226,1226,1226,1226,0
|
|
20241018,180300,33302113,1226,1226,1226,1226,0
|
|
20241018,180200,33302113,1226,1226,1226,1226,0
|
|
20241018,180100,33302113,1226,1226,1226,1226,593
|
|
20241018,180000,33302113,1226,1226,1226,1226,0
|
|
20241018,175900,33302113,1226,1226,1226,1226,0
|
|
20241018,175800,33302113,1226,1226,1226,1226,0
|
|
20241018,175700,33302113,1226,1226,1226,1226,0
|
|
20241018,175600,33302113,1226,1226,1226,1226,0
|
|
20241018,175500,33302113,1226,1226,1226,1226,0
|
|
20241018,175400,33302113,1226,1226,1226,1226,0
|
|
20241018,175300,33302113,1226,1226,1226,1226,0
|
|
20241018,175200,33302113,1226,1226,1226,1226,0
|
|
20241018,175100,33302113,1226,1226,1226,1226,0
|
|
20241018,175000,33302113,1226,1226,1226,1226,0
|
|
20241018,174900,33302113,1226,1226,1226,1226,0
|
|
20241018,174800,33302113,1226,1226,1226,1226,0
|
|
20241018,174700,33302113,1226,1226,1226,1226,0
|
|
20241018,174600,33302113,1226,1226,1226,1226,0
|
|
20241018,174500,33302113,1226,1226,1226,1226,0
|
|
20241018,174400,33302113,1226,1226,1226,1226,0
|
|
20241018,174300,33302113,1226,1226,1226,1226,0
|
|
20241018,174200,33302113,1226,1226,1226,1226,0
|
|
20241018,174100,33302113,1226,1226,1226,1226,0
|
|
20241018,174000,33302113,1226,1226,1226,1226,0
|
|
20241018,173900,33302113,1226,1226,1226,1226,0
|
|
20241018,173800,33302113,1226,1226,1226,1226,0
|
|
20241018,173700,33302113,1226,1226,1226,1226,0
|
|
20241018,173600,33302113,1226,1226,1226,1226,0
|
|
20241018,173500,33302113,1226,1226,1226,1226,0
|
|
20241018,173400,33302113,1226,1226,1226,1226,0
|
|
20241018,173300,33302113,1226,1226,1226,1226,0
|
|
20241018,173200,33302113,1226,1226,1226,1226,0
|
|
20241018,173100,33302113,1226,1226,1226,1226,593
|
|
20241018,173000,33302113,1226,1226,1226,1226,0
|
|
20241018,172900,33302113,1226,1226,1226,1226,0
|
|
20241018,172800,33302113,1226,1226,1226,1226,0
|
|
20241018,172700,33302113,1226,1226,1226,1226,0
|
|
20241018,172600,33302113,1226,1226,1226,1226,0
|
|
20241018,172500,33302113,1226,1226,1226,1226,0
|
|
20241018,172400,33302113,1226,1226,1226,1226,0
|
|
20241018,172300,33302113,1226,1226,1226,1226,0
|
|
20241018,172200,33302113,1226,1226,1226,1226,0
|
|
20241018,172100,33302113,1226,1226,1226,1226,0
|
|
20241018,172000,33302113,1226,1226,1226,1226,0
|
|
20241018,171900,33302113,1226,1226,1226,1226,0
|
|
20241018,171800,33302113,1226,1226,1226,1226,0
|
|
20241018,171700,33302113,1226,1226,1226,1226,0
|
|
20241018,171600,33302113,1226,1226,1226,1226,0
|
|
20241018,171500,33302113,1226,1226,1226,1226,0
|
|
20241018,171400,33302113,1226,1226,1226,1226,0
|
|
20241018,171300,33302113,1226,1226,1226,1226,0
|
|
20241018,171200,33302113,1226,1226,1226,1226,0
|
|
20241018,171100,33302113,1226,1226,1226,1226,0
|
|
20241018,171000,33302113,1226,1226,1226,1226,0
|
|
20241018,170900,33302113,1226,1226,1226,1226,0
|
|
20241018,170800,33302113,1226,1226,1226,1226,0
|
|
20241018,170700,33302113,1226,1226,1226,1226,0
|
|
20241018,170600,33302113,1226,1226,1226,1226,0
|
|
20241018,170500,33302113,1226,1226,1226,1226,0
|
|
20241018,170400,33302113,1226,1226,1226,1226,0
|
|
20241018,170300,33302113,1226,1226,1226,1226,0
|
|
20241018,170200,33302113,1226,1226,1226,1226,0
|
|
20241018,170100,33302113,1226,1226,1226,1226,593
|
|
20241018,170000,33302113,1226,1226,1226,1226,0
|
|
20241018,165900,33302113,1226,1226,1226,1226,0
|
|
20241018,165800,33302113,1226,1226,1226,1226,0
|
|
20241018,165700,33302113,1226,1226,1226,1226,0
|
|
20241018,165600,33302113,1226,1226,1226,1226,0
|
|
20241018,165500,33302113,1226,1226,1226,1226,0
|
|
20241018,165400,33302113,1226,1226,1226,1226,0
|
|
20241018,165300,33302113,1226,1226,1226,1226,0
|
|
20241018,165200,33302113,1226,1226,1226,1226,0
|
|
20241018,165100,33302113,1226,1226,1226,1226,0
|
|
20241018,165000,33302113,1226,1226,1226,1226,0
|
|
20241018,164900,33302113,1226,1226,1226,1226,0
|
|
20241018,164800,33302113,1226,1226,1226,1226,0
|
|
20241018,164700,33302113,1226,1226,1226,1226,0
|
|
20241018,164600,33302113,1226,1226,1226,1226,0
|
|
20241018,164500,33302113,1226,1226,1226,1226,0
|
|
20241018,164400,33302113,1226,1226,1226,1226,0
|
|
20241018,164300,33302113,1226,1226,1226,1226,0
|
|
20241018,164200,33302113,1226,1226,1226,1226,0
|
|
20241018,164100,33302113,1226,1226,1226,1226,0
|
|
20241018,164000,33302113,1226,1226,1226,1226,0
|
|
20241018,163900,33302113,1226,1226,1226,1226,0
|
|
20241018,163800,33302113,1226,1226,1226,1226,0
|
|
20241018,163700,33302113,1226,1226,1226,1226,0
|
|
20241018,163600,33302113,1226,1226,1226,1226,0
|
|
20241018,163500,33302113,1226,1226,1226,1226,0
|
|
20241018,163400,33302113,1226,1226,1226,1226,0
|
|
20241018,163300,33302113,1226,1226,1226,1226,0
|
|
20241018,163200,33302113,1226,1226,1226,1226,0
|
|
20241018,163100,33302113,1226,1226,1226,1226,593
|
|
20241018,163000,33302113,1226,1226,1226,1226,0
|
|
20241018,162900,33302113,1226,1226,1226,1226,0
|
|
20241018,162800,33302113,1226,1226,1226,1226,0
|
|
20241018,162700,33302113,1226,1226,1226,1226,0
|
|
20241018,162600,33302113,1226,1226,1226,1226,0
|
|
20241018,162500,33302113,1226,1226,1226,1226,0
|
|
20241018,162400,33302113,1226,1226,1226,1226,0
|
|
20241018,162300,33302113,1226,1226,1226,1226,0
|
|
20241018,162200,33302113,1226,1226,1226,1226,0
|
|
20241018,162100,33302113,1226,1226,1226,1226,0
|
|
20241018,162000,33302113,1226,1226,1226,1226,0
|
|
20241018,161900,33302113,1226,1226,1226,1226,0
|
|
20241018,161800,33302113,1226,1226,1226,1226,0
|
|
20241018,161700,33302113,1226,1226,1226,1226,0
|
|
20241018,161600,33302113,1226,1226,1226,1226,0
|
|
20241018,161500,33302113,1226,1226,1226,1226,0
|
|
20241018,161400,33302113,1226,1226,1226,1226,0
|
|
20241018,161300,33302113,1226,1226,1226,1226,0
|
|
20241018,161200,33302113,1226,1226,1226,1226,0
|
|
20241018,161100,33302113,1226,1226,1226,1226,0
|
|
20241018,161000,33302113,1226,1226,1226,1226,0
|
|
20241018,160900,33302113,1226,1226,1226,1226,0
|
|
20241018,160800,33302113,1226,1226,1226,1226,0
|
|
20241018,160700,33302113,1226,1226,1226,1226,0
|
|
20241018,160600,33302113,1226,1226,1226,1226,0
|
|
20241018,160500,33302113,1226,1226,1226,1226,0
|
|
20241018,160400,33302113,1226,1226,1226,1226,0
|
|
20241018,160300,33302113,1226,1226,1226,1226,0
|
|
20241018,160200,33302113,1226,1226,1226,1226,0
|
|
20241018,160100,33302113,1226,1226,1226,1226,593
|
|
20241018,160000,33302113,1226,1226,1226,1226,0
|
|
20241018,155900,33302113,1226,1226,1226,1226,0
|
|
20241018,155800,33302113,1226,1226,1226,1226,0
|
|
20241018,155700,33302113,1226,1226,1226,1226,0
|
|
20241018,155600,33302113,1226,1226,1226,1226,0
|
|
20241018,155500,33302113,1226,1226,1226,1226,0
|
|
20241018,155400,33302113,1226,1226,1226,1226,0
|
|
20241018,155300,33302113,1226,1226,1226,1226,0
|
|
20241018,155200,33302113,1226,1226,1226,1226,0
|
|
20241018,155100,33302113,1226,1226,1226,1226,0
|
|
20241018,155000,33302113,1226,1226,1226,1226,0
|
|
20241018,154900,33302113,1226,1226,1226,1226,0
|
|
20241018,154800,33302113,1226,1226,1226,1226,0
|
|
20241018,154700,33302113,1226,1226,1226,1226,0
|
|
20241018,154600,33302113,1226,1226,1226,1226,0
|
|
20241018,154500,33302113,1226,1226,1226,1226,0
|
|
20241018,154400,33302113,1226,1226,1226,1226,0
|
|
20241018,154300,33302113,1226,1226,1226,1226,0
|
|
20241018,154200,33302113,1226,1226,1226,1226,0
|
|
20241018,154100,33302113,1226,1226,1226,1226,0
|
|
20241018,154000,33302113,1226,1226,1226,1226,0
|
|
20241018,153900,33302113,1226,1226,1226,1226,0
|
|
20241018,153800,33302113,1226,1226,1226,1226,0
|
|
20241018,153700,33302113,1226,1226,1226,1226,0
|
|
20241018,153600,33302113,1226,1226,1226,1226,0
|
|
20241018,153500,33302113,1226,1226,1226,1226,0
|
|
20241018,153400,33302113,1226,1226,1226,1226,0
|
|
20241018,153300,33302113,1226,1226,1226,1226,0
|
|
20241018,153200,33302113,1226,1226,1226,1226,0
|
|
20241018,153100,33302113,1226,1226,1226,1226,593
|
|
20241018,153000,33302113,1226,1226,1226,1226,593
|
|
20241018,152900,32575095,1227,1227,1227,1227,0
|
|
20241018,152800,32575095,1227,1227,1227,1227,0
|
|
20241018,152700,32575095,1227,1227,1227,1227,0
|
|
20241018,152600,32575095,1227,1227,1227,1227,0
|
|
20241018,152500,32575095,1227,1227,1227,1227,0
|
|
20241018,152400,32575095,1227,1227,1227,1227,0
|
|
20241018,152300,32575095,1227,1227,1227,1227,0
|
|
20241018,152200,32575095,1227,1227,1227,1227,0
|
|
20241018,152100,32575095,1227,1227,1227,1227,0
|
|
20241018,152000,32575095,1227,1227,1227,1227,0
|
|
20241018,151900,32575095,1227,1230,1230,1227,266
|
|
20241018,151800,32248533,1230,1230,1230,1230,29
|
|
20241018,151700,32212863,1231,1231,1231,1231,0
|
|
20241018,151600,32212863,1231,1231,1231,1231,0
|
|
20241018,151500,32212863,1231,1231,1231,1231,0
|
|
20241018,151400,32212863,1231,1231,1231,1231,0
|
|
20241018,151300,32212863,1231,1231,1231,1231,1
|
|
20241018,151200,32211632,1231,1231,1231,1231,0
|
|
20241018,151100,32211632,1231,1231,1231,1231,0
|
|
20241018,151000,32211632,1231,1231,1231,1231,4
|
|
20241018,150900,32206708,1235,1235,1235,1235,0
|
|
20241018,150800,32206708,1235,1235,1235,1235,0
|
|
20241018,150700,32206708,1235,1235,1235,1235,0
|
|
20241018,150600,32206708,1235,1235,1235,1235,0
|
|
20241018,150500,32206708,1235,1235,1235,1235,0
|
|
20241018,150400,32206708,1235,1235,1235,1235,0
|
|
20241018,150300,32206708,1235,1235,1235,1235,0
|
|
20241018,150200,32206708,1235,1235,1235,1235,0
|
|
20241018,150100,32206708,1235,1235,1235,1235,0
|
|
20241018,150000,32206708,1235,1235,1235,1235,0
|
|
20241018,145900,32206708,1235,1235,1235,1235,0
|
|
20241018,145800,32206708,1235,1235,1235,1235,0
|
|
20241018,145700,32206708,1235,1235,1235,1235,0
|
|
20241018,145600,32206708,1235,1235,1235,1235,0
|
|
20241018,145500,32206708,1235,1235,1235,1235,0
|
|
20241018,145400,32206708,1235,1235,1235,1235,0
|
|
20241018,145300,32206708,1235,1235,1235,1235,0
|
|
20241018,145200,32206708,1235,1235,1235,1235,0
|
|
20241018,145100,32206708,1235,1235,1235,1235,0
|
|
20241018,145000,32206708,1235,1235,1235,1235,26
|
|
20241018,144900,32174598,1235,1235,1235,1235,118
|
|
20241018,144800,32028868,1236,1236,1236,1236,0
|
|
20241018,144700,32028868,1236,1236,1236,1236,0
|
|
20241018,144600,32028868,1236,1236,1236,1236,0
|
|
20241018,144500,32028868,1236,1236,1236,1236,1
|
|
20241018,144400,32027632,1235,1235,1235,1235,300
|
|
20241018,144300,31657132,1235,1235,1235,1235,500
|
|
20241018,144200,31039632,1235,1235,1235,1235,40
|
|
20241018,144100,30990232,1235,1235,1235,1235,0
|
|
20241018,144000,30990232,1235,1235,1235,1235,0
|
|
20241018,143900,30990232,1235,1235,1235,1235,0
|
|
20241018,143800,30990232,1235,1235,1235,1235,0
|
|
20241018,143700,30990232,1235,1235,1235,1235,0
|
|
20241018,143600,30990232,1235,1235,1235,1235,0
|
|
20241018,143500,30990232,1235,1235,1235,1235,0
|
|
20241018,143400,30990232,1235,1235,1235,1235,0
|
|
20241018,143300,30990232,1235,1235,1235,1235,0
|
|
20241018,143200,30990232,1235,1235,1235,1235,0
|
|
20241018,143100,30990232,1235,1235,1235,1235,0
|
|
20241018,143000,30990232,1235,1235,1235,1235,0
|
|
20241018,142900,30990232,1235,1235,1235,1235,0
|
|
20241018,142800,30990232,1235,1235,1235,1235,0
|
|
20241018,142700,30990232,1235,1235,1235,1235,0
|
|
20241018,142600,30990232,1235,1235,1235,1235,0
|
|
20241018,142500,30990232,1235,1235,1235,1235,0
|
|
20241018,142400,30990232,1235,1235,1235,1235,0
|
|
20241018,142300,30990232,1235,1235,1235,1235,0
|
|
20241018,142200,30990232,1235,1235,1235,1235,0
|
|
20241018,142100,30990232,1235,1235,1235,1235,0
|
|
20241018,142000,30990232,1235,1235,1235,1235,0
|
|
20241018,141900,30990232,1235,1235,1235,1235,0
|
|
20241018,141800,30990232,1235,1235,1235,1235,0
|
|
20241018,141700,30990232,1235,1235,1235,1235,0
|
|
20241018,141600,30990232,1235,1235,1235,1235,0
|
|
20241018,141500,30990232,1235,1235,1235,1235,0
|
|
20241018,141400,30990232,1235,1235,1235,1235,0
|
|
20241018,141300,30990232,1235,1235,1235,1235,0
|
|
20241018,141200,30990232,1235,1235,1235,1235,0
|
|
20241018,141100,30990232,1235,1235,1235,1235,0
|
|
20241018,141000,30990232,1235,1235,1235,1235,1000
|
|
20241018,140900,29755232,1235,1235,1235,1235,0
|
|
20241018,140800,29755232,1235,1235,1235,1235,0
|
|
20241018,140700,29755232,1235,1235,1235,1235,0
|
|
20241018,140600,29755232,1235,1235,1235,1235,0
|
|
20241018,140500,29755232,1235,1235,1235,1235,0
|
|
20241018,140400,29755232,1235,1235,1235,1235,0
|
|
20241018,140300,29755232,1235,1235,1235,1235,0
|
|
20241018,140200,29755232,1235,1235,1235,1235,0
|
|
20241018,140100,29755232,1235,1235,1235,1235,0
|
|
20241018,140000,29755232,1235,1235,1235,1235,0
|
|
20241018,135900,29755232,1235,1235,1235,1235,276
|
|
20241018,135800,29414372,1236,1236,1236,1236,0
|
|
20241018,135700,29414372,1236,1236,1236,1236,0
|
|
20241018,135600,29414372,1236,1236,1236,1236,0
|
|
20241018,135500,29414372,1236,1236,1236,1236,0
|
|
20241018,135400,29414372,1236,1236,1236,1236,0
|
|
20241018,135300,29414372,1236,1236,1236,1236,1
|
|
20241018,135200,29413136,1237,1237,1237,1237,0
|
|
20241018,135100,29413136,1237,1237,1237,1237,0
|
|
20241018,135000,29413136,1237,1236,1237,1236,115
|
|
20241018,134900,29270899,1235,1235,1235,1235,0
|
|
20241018,134800,29270899,1235,1235,1235,1235,0
|
|
20241018,134700,29270899,1235,1235,1235,1235,50
|
|
20241018,134600,29209149,1235,1236,1236,1235,2000
|
|
20241018,134500,26739004,1237,1237,1237,1237,0
|
|
20241018,134400,26739004,1237,1237,1237,1237,0
|
|
20241018,134300,26739004,1237,1237,1237,1237,0
|
|
20241018,134200,26739004,1237,1237,1237,1237,0
|
|
20241018,134100,26739004,1237,1237,1237,1237,0
|
|
20241018,134000,26739004,1237,1237,1237,1237,0
|
|
20241018,133900,26739004,1237,1237,1237,1237,0
|
|
20241018,133800,26739004,1237,1237,1237,1237,97
|
|
20241018,133700,26619015,1236,1236,1236,1236,0
|
|
20241018,133600,26619015,1236,1236,1236,1236,40
|
|
20241018,133500,26569575,1236,1236,1236,1236,0
|
|
20241018,133400,26569575,1236,1236,1236,1236,500
|
|
20241018,133300,25951575,1236,1236,1236,1236,957
|
|
20241018,133200,24768723,1236,1236,1236,1236,0
|
|
20241018,133100,24768723,1236,1236,1236,1236,0
|
|
20241018,133000,24768723,1236,1236,1236,1236,0
|
|
20241018,132900,24768723,1236,1236,1236,1236,0
|
|
20241018,132800,24768723,1236,1236,1236,1236,0
|
|
20241018,132700,24768723,1236,1236,1236,1236,0
|
|
20241018,132600,24768723,1236,1236,1236,1236,0
|
|
20241018,132500,24768723,1236,1236,1236,1236,0
|
|
20241018,132400,24768723,1236,1236,1236,1236,0
|
|
20241018,132300,24768723,1236,1236,1236,1236,0
|
|
20241018,132200,24768723,1236,1236,1236,1236,0
|
|
20241018,132100,24768723,1236,1236,1236,1236,0
|
|
20241018,132000,24768723,1236,1236,1236,1236,0
|
|
20241018,131900,24768723,1236,1236,1236,1236,522
|
|
20241018,131800,24123531,1236,1236,1236,1236,0
|
|
20241018,131700,24123531,1236,1236,1236,1236,0
|
|
20241018,131600,24123531,1236,1236,1236,1236,0
|
|
20241018,131500,24123531,1236,1236,1236,1236,0
|
|
20241018,131400,24123531,1236,1236,1236,1236,0
|
|
20241018,131300,24123531,1236,1236,1236,1236,0
|
|
20241018,131200,24123531,1236,1236,1236,1236,0
|
|
20241018,131100,24123531,1236,1236,1236,1236,0
|
|
20241018,131000,24123531,1236,1236,1236,1236,0
|
|
20241018,130900,24123531,1236,1236,1236,1236,0
|
|
20241018,130800,24123531,1236,1236,1236,1236,4
|
|
20241018,130700,24118587,1236,1236,1236,1236,0
|
|
20241018,130600,24118587,1236,1236,1236,1236,0
|
|
20241018,130500,24118587,1236,1236,1236,1236,0
|
|
20241018,130400,24118587,1236,1236,1236,1236,0
|
|
20241018,130300,24118587,1236,1236,1236,1236,0
|
|
20241018,130200,24118587,1236,1236,1236,1236,100
|
|
20241018,130100,23994987,1236,1236,1236,1236,0
|
|
20241018,130000,23994987,1236,1236,1236,1236,0
|
|
20241018,125900,23994987,1236,1236,1236,1236,0
|
|
20241018,125800,23994987,1236,1236,1236,1236,0
|
|
20241018,125700,23994987,1236,1236,1236,1236,0
|
|
20241018,125600,23994987,1236,1236,1236,1236,0
|
|
20241018,125500,23994987,1236,1236,1236,1236,0
|
|
20241018,125400,23994987,1236,1236,1236,1236,0
|
|
20241018,125300,23994987,1236,1236,1236,1236,0
|
|
20241018,125200,23994987,1236,1236,1236,1236,0
|
|
20241018,125100,23994987,1236,1237,1237,1236,816
|
|
20241018,125000,22986370,1237,1237,1237,1237,0
|
|
20241018,124900,22986370,1237,1237,1237,1237,0
|
|
20241018,124800,22986370,1237,1237,1237,1237,1
|
|
20241018,124700,22985133,1237,1237,1237,1237,0
|
|
20241018,124600,22985133,1237,1237,1237,1237,0
|
|
20241018,124500,22985133,1237,1237,1237,1237,0
|
|
20241018,124400,22985133,1237,1237,1237,1237,0
|
|
20241018,124300,22985133,1237,1237,1237,1237,0
|
|
20241018,124200,22985133,1237,1237,1237,1237,0
|
|
20241018,124100,22985133,1237,1237,1237,1237,0
|
|
20241018,124000,22985133,1237,1237,1237,1237,0
|
|
20241018,123900,22985133,1237,1237,1237,1237,0
|
|
20241018,123800,22985133,1237,1237,1237,1237,0
|
|
20241018,123700,22985133,1237,1237,1237,1237,0
|
|
20241018,123600,22985133,1237,1237,1237,1237,134
|
|
20241018,123500,22819375,1237,1237,1237,1237,0
|
|
20241018,123400,22819375,1237,1237,1237,1237,0
|
|
20241018,123300,22819375,1237,1237,1237,1237,0
|
|
20241018,123200,22819375,1237,1237,1237,1237,0
|
|
20241018,123100,22819375,1237,1237,1237,1237,0
|
|
20241018,123000,22819375,1237,1237,1237,1237,0
|
|
20241018,122900,22819375,1237,1237,1237,1237,0
|
|
20241018,122800,22819375,1237,1237,1237,1237,0
|
|
20241018,122700,22819375,1237,1237,1237,1237,0
|
|
20241018,122600,22819375,1237,1237,1237,1237,0
|
|
20241018,122500,22819375,1237,1237,1237,1237,0
|
|
20241018,122400,22819375,1237,1237,1237,1237,0
|
|
20241018,122300,22819375,1237,1237,1237,1237,0
|
|
20241018,122200,22819375,1237,1237,1237,1237,119
|
|
20241018,122100,22672172,1236,1236,1236,1236,0
|
|
20241018,122000,22672172,1236,1236,1236,1236,0
|
|
20241018,121900,22672172,1236,1236,1236,1236,0
|
|
20241018,121800,22672172,1236,1236,1236,1236,0
|
|
20241018,121700,22672172,1236,1236,1236,1236,0
|
|
20241018,121600,22672172,1236,1236,1236,1236,0
|
|
20241018,121500,22672172,1236,1236,1236,1236,0
|
|
20241018,121400,22672172,1236,1236,1236,1236,1
|
|
20241018,121300,22670936,1237,1237,1237,1237,0
|
|
20241018,121200,22670936,1237,1237,1237,1237,0
|
|
20241018,121100,22670936,1237,1237,1237,1237,0
|
|
20241018,121000,22670936,1237,1237,1237,1237,0
|
|
20241018,120900,22670936,1237,1237,1237,1237,0
|
|
20241018,120800,22670936,1237,1237,1237,1237,0
|
|
20241018,120700,22670936,1237,1237,1237,1237,0
|
|
20241018,120600,22670936,1237,1237,1237,1237,0
|
|
20241018,120500,22670936,1237,1237,1237,1237,0
|
|
20241018,120400,22670936,1237,1237,1237,1237,0
|
|
20241018,120300,22670936,1237,1237,1237,1237,0
|
|
20241018,120200,22670936,1237,1237,1237,1237,0
|
|
20241018,120100,22670936,1237,1237,1237,1237,0
|
|
20241018,120000,22670936,1237,1237,1237,1237,0
|
|
20241018,115900,22670936,1237,1237,1237,1237,0
|
|
20241018,115800,22670936,1237,1237,1237,1237,0
|
|
20241018,115700,22670936,1237,1237,1237,1237,2
|
|
20241018,115600,22668462,1237,1237,1237,1237,0
|
|
20241018,115500,22668462,1237,1237,1237,1237,2
|
|
20241018,115400,22665988,1237,1237,1237,1237,0
|
|
20241018,115300,22665988,1237,1237,1237,1237,0
|
|
20241018,115200,22665988,1237,1237,1237,1237,0
|
|
20241018,115100,22665988,1237,1237,1237,1237,0
|
|
20241018,115000,22665988,1237,1237,1237,1237,0
|
|
20241018,114900,22665988,1237,1237,1237,1237,11
|
|
20241018,114800,22652381,1237,1236,1237,1236,96
|
|
20241018,114700,22533639,1236,1236,1236,1236,30
|
|
20241018,114600,22496559,1236,1236,1236,1236,277
|
|
20241018,114500,22154187,1236,1236,1236,1236,0
|
|
20241018,114400,22154187,1236,1236,1236,1236,0
|
|
20241018,114300,22154187,1236,1236,1236,1236,0
|
|
20241018,114200,22154187,1236,1236,1236,1236,0
|
|
20241018,114100,22154187,1236,1236,1236,1236,0
|
|
20241018,114000,22154187,1236,1236,1236,1236,0
|
|
20241018,113900,22154187,1236,1236,1236,1236,0
|
|
20241018,113800,22154187,1236,1235,1236,1235,256
|
|
20241018,113700,21838002,1235,1235,1235,1235,0
|
|
20241018,113600,21838002,1235,1235,1235,1235,0
|
|
20241018,113500,21838002,1235,1235,1235,1235,0
|
|
20241018,113400,21838002,1235,1235,1235,1235,0
|
|
20241018,113300,21838002,1235,1235,1235,1235,0
|
|
20241018,113200,21838002,1235,1235,1235,1235,0
|
|
20241018,113100,21838002,1235,1235,1235,1235,0
|
|
20241018,113000,21838002,1235,1235,1235,1235,3
|
|
20241018,112900,21834297,1235,1235,1235,1235,0
|
|
20241018,112800,21834297,1235,1235,1235,1235,0
|
|
20241018,112700,21834297,1235,1235,1235,1235,0
|
|
20241018,112600,21834297,1235,1235,1235,1235,130
|
|
20241018,112500,21673747,1235,1235,1235,1235,0
|
|
20241018,112400,21673747,1235,1235,1235,1235,150
|
|
20241018,112300,21488497,1236,1236,1236,1236,0
|
|
20241018,112200,21488497,1236,1236,1236,1236,0
|
|
20241018,112100,21488497,1236,1236,1236,1236,0
|
|
20241018,112000,21488497,1236,1236,1236,1236,0
|
|
20241018,111900,21488497,1236,1236,1236,1236,0
|
|
20241018,111800,21488497,1236,1236,1236,1236,0
|
|
20241018,111700,21488497,1236,1236,1236,1236,0
|
|
20241018,111600,21488497,1236,1236,1236,1236,0
|
|
20241018,111500,21488497,1236,1236,1236,1236,0
|
|
20241018,111400,21488497,1236,1236,1236,1236,0
|
|
20241018,111300,21488497,1236,1236,1236,1236,0
|
|
20241018,111200,21488497,1236,1236,1236,1236,0
|
|
20241018,111100,21488497,1236,1236,1236,1236,0
|
|
20241018,111000,21488497,1236,1236,1236,1236,0
|
|
20241018,110900,21488497,1236,1236,1236,1236,0
|
|
20241018,110800,21488497,1236,1236,1236,1236,401
|
|
20241018,110700,20992861,1236,1236,1236,1236,0
|
|
20241018,110600,20992861,1236,1236,1236,1236,0
|
|
20241018,110500,20992861,1236,1236,1236,1236,0
|
|
20241018,110400,20992861,1236,1236,1236,1236,0
|
|
20241018,110300,20992861,1236,1236,1236,1236,0
|
|
20241018,110200,20992861,1236,1236,1236,1236,44
|
|
20241018,110100,20938477,1240,1240,1240,1240,49
|
|
20241018,110000,20877717,1240,1240,1240,1240,10
|
|
20241018,105900,20865317,1241,1240,1241,1240,165
|
|
20241018,105800,20660699,1236,1236,1236,1236,0
|
|
20241018,105700,20660699,1236,1236,1236,1236,0
|
|
20241018,105600,20660699,1236,1236,1236,1236,0
|
|
20241018,105500,20660699,1236,1236,1236,1236,0
|
|
20241018,105400,20660699,1236,1236,1236,1236,0
|
|
20241018,105300,20660699,1236,1236,1236,1236,0
|
|
20241018,105200,20660699,1236,1241,1242,1236,893
|
|
20241018,105100,19553280,1240,1241,1241,1240,197
|
|
20241018,105000,19308923,1244,1244,1244,1244,0
|
|
20241018,104900,19308923,1244,1244,1244,1244,0
|
|
20241018,104800,19308923,1244,1244,1244,1244,0
|
|
20241018,104700,19308923,1244,1244,1244,1244,0
|
|
20241018,104600,19308923,1244,1244,1244,1244,0
|
|
20241018,104500,19308923,1244,1244,1244,1244,0
|
|
20241018,104400,19308923,1244,1244,1244,1244,0
|
|
20241018,104300,19308923,1244,1242,1244,1240,1672
|
|
20241018,104200,17235051,1244,1244,1244,1244,0
|
|
20241018,104100,17235051,1244,1244,1244,1244,0
|
|
20241018,104000,17235051,1244,1244,1244,1244,0
|
|
20241018,103900,17235051,1244,1244,1244,1244,0
|
|
20241018,103800,17235051,1244,1244,1244,1244,0
|
|
20241018,103700,17235051,1244,1244,1244,1244,0
|
|
20241018,103600,17235051,1244,1243,1244,1241,1083
|
|
20241018,103500,15890337,1244,1244,1244,1244,0
|
|
20241018,103400,15890337,1244,1244,1244,1244,0
|
|
20241018,103300,15890337,1244,1244,1244,1244,0
|
|
20241018,103200,15890337,1244,1244,1244,1244,0
|
|
20241018,103100,15890337,1244,1244,1244,1244,0
|
|
20241018,103000,15890337,1244,1244,1244,1244,0
|
|
20241018,102900,15890337,1244,1244,1244,1244,0
|
|
20241018,102800,15890337,1244,1244,1244,1244,0
|
|
20241018,102700,15890337,1244,1244,1244,1244,0
|
|
20241018,102600,15890337,1244,1244,1244,1244,0
|
|
20241018,102500,15890337,1244,1244,1244,1244,0
|
|
20241018,102400,15890337,1244,1244,1244,1244,0
|
|
20241018,102300,15890337,1244,1244,1244,1244,0
|
|
20241018,102200,15890337,1244,1244,1244,1244,0
|
|
20241018,102100,15890337,1244,1244,1244,1244,0
|
|
20241018,102000,15890337,1244,1244,1244,1244,0
|
|
20241018,101900,15890337,1244,1244,1244,1244,0
|
|
20241018,101800,15890337,1244,1244,1244,1244,0
|
|
20241018,101700,15890337,1244,1244,1244,1244,0
|
|
20241018,101600,15890337,1244,1244,1244,1244,0
|
|
20241018,101500,15890337,1244,1244,1244,1244,0
|
|
20241018,101400,15890337,1244,1244,1244,1244,0
|
|
20241018,101300,15890337,1244,1244,1244,1244,0
|
|
20241018,101200,15890337,1244,1244,1244,1244,1
|
|
20241018,101100,15889093,1244,1245,1245,1244,2
|
|
20241018,101000,15886604,1246,1246,1246,1246,1
|
|
20241018,100900,15885358,1247,1247,1247,1247,0
|
|
20241018,100800,15885358,1247,1247,1247,1247,0
|
|
20241018,100700,15885358,1247,1247,1247,1247,0
|
|
20241018,100600,15885358,1247,1247,1247,1247,1
|
|
20241018,100500,15884111,1251,1251,1251,1251,0
|
|
20241018,100400,15884111,1251,1251,1251,1251,0
|
|
20241018,100300,15884111,1251,1251,1251,1251,0
|
|
20241018,100200,15884111,1251,1251,1251,1248,59
|
|
20241018,100100,15810308,1241,1241,1241,1241,0
|
|
20241018,100000,15810308,1241,1241,1241,1241,0
|
|
20241018,095900,15810308,1241,1241,1241,1241,0
|
|
20241018,095800,15810308,1241,1241,1241,1241,0
|
|
20241018,095700,15810308,1241,1241,1241,1241,0
|
|
20241018,095600,15810308,1241,1241,1241,1241,0
|
|
20241018,095500,15810308,1241,1241,1241,1241,0
|
|
20241018,095400,15810308,1241,1241,1241,1241,0
|
|
20241018,095300,15810308,1241,1241,1241,1241,0
|
|
20241018,095200,15810308,1241,1241,1241,1241,3
|
|
20241018,095100,15806585,1254,1254,1254,1254,0
|
|
20241018,095000,15806585,1254,1254,1254,1254,0
|
|
20241018,094900,15806585,1254,1254,1254,1254,0
|
|
20241018,094800,15806585,1254,1254,1254,1254,0
|
|
20241018,094700,15806585,1254,1254,1254,1254,317
|
|
20241018,094600,15409067,1256,1256,1256,1256,0
|
|
20241018,094500,15409067,1256,1256,1256,1256,0
|
|
20241018,094400,15409067,1256,1256,1256,1256,0
|
|
20241018,094300,15409067,1256,1256,1256,1256,0
|
|
20241018,094200,15409067,1256,1256,1256,1256,0
|
|
20241018,094100,15409067,1256,1256,1256,1256,0
|
|
20241018,094000,15409067,1256,1255,1256,1255,10
|
|
20241018,093900,15396509,1255,1255,1255,1255,5
|
|
20241018,093800,15390234,1256,1256,1256,1256,3074
|
|
20241018,093700,11529290,1256,1256,1256,1256,1566
|
|
20241018,093600,9562394,1257,1257,1257,1257,59
|
|
20241018,093500,9488231,1259,1256,1259,1256,679
|
|
20241018,093400,8634964,1256,1256,1256,1256,0
|
|
20241018,093300,8634964,1256,1256,1256,1256,2
|
|
20241018,093200,8632452,1258,1258,1258,1258,0
|
|
20241018,093100,8632452,1258,1258,1258,1258,0
|
|
20241018,093000,8632452,1258,1250,1258,1250,1000
|
|
20241018,092900,7379938,1240,1240,1240,1240,0
|
|
20241018,092800,7379938,1240,1240,1240,1240,0
|
|
20241018,092700,7379938,1240,1240,1240,1240,0
|
|
20241018,092600,7379938,1240,1240,1240,1240,0
|
|
20241018,092500,7379938,1240,1250,1250,1240,16
|
|
20241018,092400,7360038,1257,1257,1257,1257,0
|
|
20241018,092300,7360038,1257,1257,1257,1257,0
|
|
20241018,092200,7360038,1257,1257,1257,1257,0
|
|
20241018,092100,7360038,1257,1240,1257,1240,14
|
|
20241018,092000,7342644,1240,1240,1240,1240,0
|
|
20241018,091900,7342644,1240,1241,1241,1240,3000
|
|
20241018,091800,3622148,1257,1257,1257,1257,1
|
|
20241018,091700,3620891,1258,1245,1258,1245,1000
|
|
20241018,091600,2365246,1240,1240,1240,1240,44
|
|
20241018,091500,2310686,1240,1240,1240,1240,0
|
|
20241018,091400,2310686,1240,1240,1240,1240,0
|
|
20241018,091300,2310686,1240,1240,1240,1240,0
|
|
20241018,091200,2310686,1240,1240,1240,1240,0
|
|
20241018,091100,2310686,1240,1240,1240,1240,99
|
|
20241018,091000,2187926,1240,1240,1240,1240,0
|
|
20241018,090900,2187926,1240,1240,1240,1240,566
|
|
20241018,090800,1486086,1240,1236,1240,1236,234
|
|
20241018,090700,1196532,1231,1231,1231,1231,0
|
|
20241018,090600,1196532,1231,1231,1231,1231,0
|
|
20241018,090500,1196532,1231,1231,1231,1231,0
|
|
20241018,090400,1196532,1231,1231,1231,1231,0
|
|
20241018,090300,1196532,1231,1231,1231,1231,0
|
|
20241018,090200,1196532,1231,1231,1231,1231,0
|
|
20241018,090100,1196532,1231,1231,1231,1231,0
|
|
20241018,090000,1196532,1231,1231,1231,1231,972
|