590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,184700,656939647,1888,1888,1888,1888,22711
|
|
20241021,184600,656939647,1888,1888,1888,1888,0
|
|
20241021,184500,656939647,1888,1888,1888,1888,0
|
|
20241021,184400,656939647,1888,1888,1888,1888,0
|
|
20241021,184300,656939647,1888,1888,1888,1888,0
|
|
20241021,184200,656939647,1888,1888,1888,1888,0
|
|
20241021,184100,656939647,1888,1888,1888,1888,0
|
|
20241021,184000,656939647,1888,1888,1888,1888,0
|
|
20241021,183900,656939647,1888,1888,1888,1888,0
|
|
20241021,183800,656939647,1888,1888,1888,1888,0
|
|
20241021,183700,656939647,1888,1888,1888,1888,0
|
|
20241021,183600,656939647,1888,1888,1888,1888,0
|
|
20241021,183500,656939647,1888,1888,1888,1888,0
|
|
20241021,183400,656939647,1888,1888,1888,1888,0
|
|
20241021,183300,656939647,1888,1888,1888,1888,0
|
|
20241021,183200,656939647,1888,1888,1888,1888,0
|
|
20241021,183100,656939647,1888,1888,1888,1888,0
|
|
20241021,183000,656939647,1888,1888,1888,1888,0
|
|
20241021,182900,656939647,1888,1888,1888,1888,0
|
|
20241021,182800,656939647,1888,1888,1888,1888,0
|
|
20241021,182700,656939647,1888,1888,1888,1888,0
|
|
20241021,182600,656939647,1888,1888,1888,1888,0
|
|
20241021,182500,656939647,1888,1888,1888,1888,0
|
|
20241021,182400,656939647,1888,1888,1888,1888,0
|
|
20241021,182300,656939647,1888,1888,1888,1888,0
|
|
20241021,182200,656939647,1888,1888,1888,1888,0
|
|
20241021,182100,656939647,1888,1888,1888,1888,0
|
|
20241021,182000,656939647,1888,1888,1888,1888,0
|
|
20241021,181900,656939647,1888,1888,1888,1888,0
|
|
20241021,181800,656939647,1888,1888,1888,1888,0
|
|
20241021,181700,656939647,1888,1888,1888,1888,22711
|
|
20241021,181600,656939647,1888,1888,1888,1888,0
|
|
20241021,181500,656939647,1888,1888,1888,1888,0
|
|
20241021,181400,656939647,1888,1888,1888,1888,0
|
|
20241021,181300,656939647,1888,1888,1888,1888,0
|
|
20241021,181200,656939647,1888,1888,1888,1888,0
|
|
20241021,181100,656939647,1888,1888,1888,1888,0
|
|
20241021,181000,656939647,1888,1888,1888,1888,0
|
|
20241021,180900,656939647,1888,1888,1888,1888,0
|
|
20241021,180800,656939647,1888,1888,1888,1888,0
|
|
20241021,180700,656939647,1888,1888,1888,1888,0
|
|
20241021,180600,656939647,1888,1888,1888,1888,0
|
|
20241021,180500,656939647,1888,1888,1888,1888,0
|
|
20241021,180400,656939647,1888,1888,1888,1888,0
|
|
20241021,180300,656939647,1888,1888,1888,1888,0
|
|
20241021,180200,656939647,1888,1888,1888,1888,0
|
|
20241021,180100,656939647,1888,1888,1888,1888,0
|
|
20241021,180000,656939647,1888,1888,1888,1888,0
|
|
20241021,175900,656939647,1888,1888,1888,1888,0
|
|
20241021,175800,656939647,1888,1888,1888,1888,0
|
|
20241021,175700,656939647,1888,1888,1888,1888,0
|
|
20241021,175600,656939647,1888,1888,1888,1888,0
|
|
20241021,175500,656939647,1888,1888,1888,1888,0
|
|
20241021,175400,656939647,1888,1888,1888,1888,0
|
|
20241021,175300,656939647,1888,1888,1888,1888,0
|
|
20241021,175200,656939647,1888,1888,1888,1888,0
|
|
20241021,175100,656939647,1888,1888,1888,1888,0
|
|
20241021,175000,656939647,1888,1888,1888,1888,0
|
|
20241021,174900,656939647,1888,1888,1888,1888,0
|
|
20241021,174800,656939647,1888,1888,1888,1888,0
|
|
20241021,174700,656939647,1888,1888,1888,1888,22711
|
|
20241021,174600,656939647,1888,1888,1888,1888,0
|
|
20241021,174500,656939647,1888,1888,1888,1888,0
|
|
20241021,174400,656939647,1888,1888,1888,1888,0
|
|
20241021,174300,656939647,1888,1888,1888,1888,0
|
|
20241021,174200,656939647,1888,1888,1888,1888,0
|
|
20241021,174100,656939647,1888,1888,1888,1888,0
|
|
20241021,174000,656939647,1888,1888,1888,1888,0
|
|
20241021,173900,656939647,1888,1888,1888,1888,0
|
|
20241021,173800,656939647,1888,1888,1888,1888,0
|
|
20241021,173700,656939647,1888,1888,1888,1888,0
|
|
20241021,173600,656939647,1888,1888,1888,1888,0
|
|
20241021,173500,656939647,1888,1888,1888,1888,0
|
|
20241021,173400,656939647,1888,1888,1888,1888,0
|
|
20241021,173300,656939647,1888,1888,1888,1888,0
|
|
20241021,173200,656939647,1888,1888,1888,1888,0
|
|
20241021,173100,656939647,1888,1888,1888,1888,0
|
|
20241021,173000,656939647,1888,1888,1888,1888,0
|
|
20241021,172900,656939647,1888,1888,1888,1888,0
|
|
20241021,172800,656939647,1888,1888,1888,1888,0
|
|
20241021,172700,656939647,1888,1888,1888,1888,0
|
|
20241021,172600,656939647,1888,1888,1888,1888,0
|
|
20241021,172500,656939647,1888,1888,1888,1888,0
|
|
20241021,172400,656939647,1888,1888,1888,1888,0
|
|
20241021,172300,656939647,1888,1888,1888,1888,0
|
|
20241021,172200,656939647,1888,1888,1888,1888,0
|
|
20241021,172100,656939647,1888,1888,1888,1888,0
|
|
20241021,172000,656939647,1888,1888,1888,1888,0
|
|
20241021,171900,656939647,1888,1888,1888,1888,0
|
|
20241021,171800,656939647,1888,1888,1888,1888,0
|
|
20241021,171700,656939647,1888,1888,1888,1888,22711
|
|
20241021,171600,656939647,1888,1888,1888,1888,0
|
|
20241021,171500,656939647,1888,1888,1888,1888,0
|
|
20241021,171400,656939647,1888,1888,1888,1888,0
|
|
20241021,171300,656939647,1888,1888,1888,1888,0
|
|
20241021,171200,656939647,1888,1888,1888,1888,0
|
|
20241021,171100,656939647,1888,1888,1888,1888,0
|
|
20241021,171000,656939647,1888,1888,1888,1888,0
|
|
20241021,170900,656939647,1888,1888,1888,1888,0
|
|
20241021,170800,656939647,1888,1888,1888,1888,0
|
|
20241021,170700,656939647,1888,1888,1888,1888,0
|
|
20241021,170600,656939647,1888,1888,1888,1888,0
|
|
20241021,170500,656939647,1888,1888,1888,1888,0
|
|
20241021,170400,656939647,1888,1888,1888,1888,0
|
|
20241021,170300,656939647,1888,1888,1888,1888,0
|
|
20241021,170200,656939647,1888,1888,1888,1888,0
|
|
20241021,170100,656939647,1888,1888,1888,1888,0
|
|
20241021,170000,656939647,1888,1888,1888,1888,0
|
|
20241021,165900,656939647,1888,1888,1888,1888,0
|
|
20241021,165800,656939647,1888,1888,1888,1888,0
|
|
20241021,165700,656939647,1888,1888,1888,1888,0
|
|
20241021,165600,656939647,1888,1888,1888,1888,0
|
|
20241021,165500,656939647,1888,1888,1888,1888,0
|
|
20241021,165400,656939647,1888,1888,1888,1888,0
|
|
20241021,165300,656939647,1888,1888,1888,1888,0
|
|
20241021,165200,656939647,1888,1888,1888,1888,0
|
|
20241021,165100,656939647,1888,1888,1888,1888,0
|
|
20241021,165000,656939647,1888,1888,1888,1888,0
|
|
20241021,164900,656939647,1888,1888,1888,1888,0
|
|
20241021,164800,656939647,1888,1888,1888,1888,0
|
|
20241021,164700,656939647,1888,1888,1888,1888,22711
|
|
20241021,164600,656939647,1888,1888,1888,1888,0
|
|
20241021,164500,656939647,1888,1888,1888,1888,0
|
|
20241021,164400,656939647,1888,1888,1888,1888,0
|
|
20241021,164300,656939647,1888,1888,1888,1888,0
|
|
20241021,164200,656939647,1888,1888,1888,1888,0
|
|
20241021,164100,656939647,1888,1888,1888,1888,0
|
|
20241021,164000,656939647,1888,1888,1888,1888,0
|
|
20241021,163900,656939647,1888,1888,1888,1888,0
|
|
20241021,163800,656939647,1888,1888,1888,1888,0
|
|
20241021,163700,656939647,1888,1888,1888,1888,0
|
|
20241021,163600,656939647,1888,1888,1888,1888,0
|
|
20241021,163500,656939647,1888,1888,1888,1888,0
|
|
20241021,163400,656939647,1888,1888,1888,1888,0
|
|
20241021,163300,656939647,1888,1888,1888,1888,0
|
|
20241021,163200,656939647,1888,1888,1888,1888,0
|
|
20241021,163100,656939647,1888,1888,1888,1888,0
|
|
20241021,163000,656939647,1888,1888,1888,1888,0
|
|
20241021,162900,656939647,1888,1888,1888,1888,0
|
|
20241021,162800,656939647,1888,1888,1888,1888,0
|
|
20241021,162700,656939647,1888,1888,1888,1888,0
|
|
20241021,162600,656939647,1888,1888,1888,1888,0
|
|
20241021,162500,656939647,1888,1888,1888,1888,0
|
|
20241021,162400,656939647,1888,1888,1888,1888,0
|
|
20241021,162300,656939647,1888,1888,1888,1888,0
|
|
20241021,162200,656939647,1888,1888,1888,1888,0
|
|
20241021,162100,656939647,1888,1888,1888,1888,0
|
|
20241021,162000,656939647,1888,1888,1888,1888,0
|
|
20241021,161900,656939647,1888,1888,1888,1888,0
|
|
20241021,161800,656939647,1888,1888,1888,1888,0
|
|
20241021,161700,656939647,1888,1888,1888,1888,22711
|
|
20241021,161600,656939647,1888,1888,1888,1888,0
|
|
20241021,161500,656939647,1888,1888,1888,1888,0
|
|
20241021,161400,656939647,1888,1888,1888,1888,0
|
|
20241021,161300,656939647,1888,1888,1888,1888,0
|
|
20241021,161200,656939647,1888,1888,1888,1888,0
|
|
20241021,161100,656939647,1888,1888,1888,1888,0
|
|
20241021,161000,656939647,1888,1888,1888,1888,0
|
|
20241021,160900,656939647,1888,1888,1888,1888,0
|
|
20241021,160800,656939647,1888,1888,1888,1888,0
|
|
20241021,160700,656939647,1888,1888,1888,1888,0
|
|
20241021,160600,656939647,1888,1888,1888,1888,0
|
|
20241021,160500,656939647,1888,1888,1888,1888,0
|
|
20241021,160400,656939647,1888,1888,1888,1888,0
|
|
20241021,160300,656939647,1888,1888,1888,1888,0
|
|
20241021,160200,656939647,1888,1888,1888,1888,0
|
|
20241021,160100,656939647,1888,1888,1888,1888,0
|
|
20241021,160000,656939647,1888,1888,1888,1888,0
|
|
20241021,155900,656939647,1888,1888,1888,1888,0
|
|
20241021,155800,656939647,1888,1888,1888,1888,0
|
|
20241021,155700,656939647,1888,1888,1888,1888,0
|
|
20241021,155600,656939647,1888,1888,1888,1888,0
|
|
20241021,155500,656939647,1888,1888,1888,1888,0
|
|
20241021,155400,656939647,1888,1888,1888,1888,0
|
|
20241021,155300,656939647,1888,1888,1888,1888,0
|
|
20241021,155200,656939647,1888,1888,1888,1888,0
|
|
20241021,155100,656939647,1888,1888,1888,1888,0
|
|
20241021,155000,656939647,1888,1888,1888,1888,0
|
|
20241021,154900,656939647,1888,1888,1888,1888,0
|
|
20241021,154800,656939647,1888,1888,1888,1888,0
|
|
20241021,154700,656939647,1888,1888,1888,1888,22711
|
|
20241021,154600,656939647,1888,1888,1888,1888,0
|
|
20241021,154500,656939647,1888,1888,1888,1888,0
|
|
20241021,154400,656939647,1888,1888,1888,1888,0
|
|
20241021,154300,656939647,1888,1888,1888,1888,0
|
|
20241021,154200,656939647,1888,1888,1888,1888,0
|
|
20241021,154100,656939647,1888,1888,1888,1888,0
|
|
20241021,154000,656939647,1888,1888,1888,1888,0
|
|
20241021,153900,656939647,1888,1888,1888,1888,0
|
|
20241021,153800,656939647,1888,1888,1888,1888,0
|
|
20241021,153700,656939647,1888,1888,1888,1888,0
|
|
20241021,153600,656939647,1888,1888,1888,1888,0
|
|
20241021,153500,656939647,1888,1888,1888,1888,0
|
|
20241021,153400,656939647,1888,1888,1888,1888,0
|
|
20241021,153300,656939647,1888,1888,1888,1888,0
|
|
20241021,153200,656939647,1888,1888,1888,1888,0
|
|
20241021,153100,656939647,1888,1888,1888,1888,0
|
|
20241021,153000,656939647,1888,1888,1888,1888,22711
|
|
20241021,152900,614061279,1887,1887,1887,1887,0
|
|
20241021,152800,614061279,1887,1887,1887,1887,0
|
|
20241021,152700,614061279,1887,1887,1887,1887,0
|
|
20241021,152600,614061279,1887,1887,1887,1887,0
|
|
20241021,152500,614061279,1887,1887,1887,1887,0
|
|
20241021,152400,614061279,1887,1887,1887,1887,0
|
|
20241021,152300,614061279,1887,1887,1887,1887,0
|
|
20241021,152200,614061279,1887,1887,1887,1887,0
|
|
20241021,152100,614061279,1887,1887,1887,1887,0
|
|
20241021,152000,614061279,1887,1887,1887,1887,0
|
|
20241021,151900,614061279,1887,1889,1889,1887,215
|
|
20241021,151800,613655555,1889,1889,1889,1887,2505
|
|
20241021,151700,608923638,1890,1889,1890,1889,5094
|
|
20241021,151600,599299997,1889,1888,1890,1888,15603
|
|
20241021,151500,569837270,1888,1886,1888,1882,2384
|
|
20241021,151400,565339037,1887,1882,1887,1882,188
|
|
20241021,151300,564985046,1887,1887,1887,1887,672
|
|
20241021,151200,563716982,1887,1887,1887,1887,153
|
|
20241021,151100,563428271,1887,1888,1888,1887,1106
|
|
20241021,151000,561341147,1888,1885,1888,1885,6659
|
|
20241021,150900,548777494,1885,1885,1885,1885,0
|
|
20241021,150800,548777494,1885,1877,1885,1877,636
|
|
20241021,150700,547583698,1885,1885,1885,1885,3
|
|
20241021,150600,547578043,1877,1877,1877,1877,10
|
|
20241021,150500,547559273,1885,1885,1885,1885,3
|
|
20241021,150400,547553618,1885,1885,1885,1885,0
|
|
20241021,150300,547553618,1885,1875,1885,1875,210
|
|
20241021,150200,547159838,1886,1886,1886,1886,0
|
|
20241021,150100,547159838,1886,1886,1886,1886,0
|
|
20241021,150000,547159838,1886,1875,1886,1875,4
|
|
20241021,145900,547152305,1886,1886,1886,1886,2
|
|
20241021,145800,547148533,1875,1886,1886,1875,611
|
|
20241021,145700,546002842,1870,1880,1880,1870,4538
|
|
20241021,145600,537495066,1887,1886,1887,1886,466
|
|
20241021,145500,536616157,1886,1886,1886,1886,7953
|
|
20241021,145400,521616799,1886,1886,1886,1886,3003
|
|
20241021,145300,515953141,1887,1887,1887,1887,0
|
|
20241021,145200,515953141,1887,1887,1887,1887,7
|
|
20241021,145100,515939932,1887,1880,1887,1880,202
|
|
20241021,145000,515560158,1887,1880,1887,1880,108
|
|
20241021,144900,515357104,1881,1881,1881,1881,5
|
|
20241021,144800,515347699,1887,1887,1887,1887,16
|
|
20241021,144700,515317507,1888,1888,1888,1888,447
|
|
20241021,144600,514473571,1889,1889,1889,1889,0
|
|
20241021,144500,514473571,1889,1889,1889,1889,1
|
|
20241021,144400,514471682,1889,1889,1889,1889,1793
|
|
20241021,144300,511084705,1889,1889,1889,1887,5967
|
|
20241021,144200,499814348,1889,1885,1889,1885,15552
|
|
20241021,144100,470439788,1885,1883,1885,1876,2246
|
|
20241021,144000,466206932,1883,1878,1883,1878,943
|
|
20241021,143900,464434943,1882,1876,1882,1876,58482
|
|
20241021,143800,354502211,1876,1876,1876,1872,1734
|
|
20241021,143700,351251542,1876,1872,1876,1872,9451
|
|
20241021,143600,333537455,1872,1872,1872,1872,1
|
|
20241021,143500,333535583,1870,1869,1870,1869,1134
|
|
20241021,143400,331415005,1866,1866,1866,1866,99
|
|
20241021,143300,331230271,1870,1870,1870,1870,0
|
|
20241021,143200,331230271,1870,1870,1870,1870,0
|
|
20241021,143100,331230271,1870,1870,1870,1870,0
|
|
20241021,143000,331230271,1870,1870,1870,1870,100
|
|
20241021,142900,331043271,1870,1870,1870,1870,11
|
|
20241021,142800,331022701,1870,1870,1870,1870,21
|
|
20241021,142700,330983431,1870,1870,1870,1870,0
|
|
20241021,142600,330983431,1870,1870,1870,1870,0
|
|
20241021,142500,330983431,1870,1870,1870,1870,0
|
|
20241021,142400,330983431,1870,1870,1870,1870,0
|
|
20241021,142300,330983431,1870,1871,1871,1870,4800
|
|
20241021,142200,322004431,1866,1866,1866,1866,54
|
|
20241021,142100,321903667,1871,1871,1871,1871,5
|
|
20241021,142000,321894312,1870,1869,1870,1869,4101
|
|
20241021,141900,314226697,1869,1869,1869,1869,0
|
|
20241021,141800,314226697,1869,1869,1869,1869,1
|
|
20241021,141700,314224828,1868,1868,1868,1868,201
|
|
20241021,141600,313849360,1868,1868,1868,1868,0
|
|
20241021,141500,313849360,1868,1867,1868,1867,2112
|
|
20241021,141400,309905425,1866,1866,1866,1866,0
|
|
20241021,141300,309905425,1866,1866,1866,1866,143
|
|
20241021,141200,309638587,1866,1866,1866,1866,287
|
|
20241021,141100,309103045,1866,1866,1866,1866,184
|
|
20241021,141000,308759701,1866,1866,1866,1866,0
|
|
20241021,140900,308759701,1866,1866,1866,1866,0
|
|
20241021,140800,308759701,1866,1866,1866,1866,0
|
|
20241021,140700,308759701,1866,1866,1866,1866,14
|
|
20241021,140600,308733577,1866,1866,1866,1866,100
|
|
20241021,140500,308546977,1866,1866,1866,1866,0
|
|
20241021,140400,308546977,1866,1866,1866,1866,0
|
|
20241021,140300,308546977,1866,1866,1866,1866,659
|
|
20241021,140200,307317283,1866,1866,1866,1866,0
|
|
20241021,140100,307317283,1866,1866,1866,1866,0
|
|
20241021,140000,307317283,1866,1866,1866,1866,0
|
|
20241021,135900,307317283,1866,1866,1866,1866,0
|
|
20241021,135800,307317283,1866,1866,1866,1866,100
|
|
20241021,135700,307130683,1866,1865,1866,1865,259
|
|
20241021,135600,306647568,1866,1865,1866,1865,314
|
|
20241021,135500,306061808,1866,1866,1866,1866,0
|
|
20241021,135400,306061808,1866,1866,1866,1866,0
|
|
20241021,135300,306061808,1866,1866,1866,1866,175
|
|
20241021,135200,305735258,1866,1866,1866,1866,286
|
|
20241021,135100,305201582,1867,1867,1867,1867,0
|
|
20241021,135000,305201582,1867,1867,1867,1867,0
|
|
20241021,134900,305201582,1867,1867,1867,1867,0
|
|
20241021,134800,305201582,1867,1867,1867,1867,0
|
|
20241021,134700,305201582,1867,1867,1867,1867,0
|
|
20241021,134600,305201582,1867,1867,1867,1867,0
|
|
20241021,134500,305201582,1867,1867,1867,1867,0
|
|
20241021,134400,305201582,1867,1867,1867,1867,0
|
|
20241021,134300,305201582,1867,1867,1867,1867,0
|
|
20241021,134200,305201582,1867,1867,1867,1867,0
|
|
20241021,134100,305201582,1867,1867,1867,1867,0
|
|
20241021,134000,305201582,1867,1867,1867,1867,7
|
|
20241021,133900,305188513,1865,1865,1865,1865,2691
|
|
20241021,133800,300169798,1864,1864,1864,1864,0
|
|
20241021,133700,300169798,1864,1864,1864,1864,640
|
|
20241021,133600,298976838,1864,1864,1864,1864,0
|
|
20241021,133500,298976838,1864,1864,1864,1864,1
|
|
20241021,133400,298974974,1865,1865,1865,1864,130
|
|
20241021,133300,298732528,1865,1864,1865,1864,1821
|
|
20241021,133200,295337328,1862,1862,1862,1862,10
|
|
20241021,133100,295318708,1862,1862,1862,1862,0
|
|
20241021,133000,295318708,1862,1862,1862,1862,28
|
|
20241021,132900,295266572,1863,1863,1863,1863,0
|
|
20241021,132800,295266572,1863,1863,1863,1863,0
|
|
20241021,132700,295266572,1863,1863,1863,1863,40
|
|
20241021,132600,295192052,1863,1863,1863,1863,0
|
|
20241021,132500,295192052,1863,1863,1863,1863,59
|
|
20241021,132400,295082135,1863,1863,1863,1863,1
|
|
20241021,132300,295080272,1863,1864,1864,1863,163
|
|
20241021,132200,294776443,1864,1864,1864,1864,70
|
|
20241021,132100,294645963,1864,1864,1864,1864,0
|
|
20241021,132000,294645963,1864,1864,1864,1864,0
|
|
20241021,131900,294645963,1864,1864,1864,1864,0
|
|
20241021,131800,294645963,1864,1864,1864,1864,300
|
|
20241021,131700,294086763,1864,1864,1864,1864,0
|
|
20241021,131600,294086763,1864,1864,1864,1864,0
|
|
20241021,131500,294086763,1864,1864,1864,1864,1615
|
|
20241021,131400,291076403,1864,1864,1864,1864,0
|
|
20241021,131300,291076403,1864,1864,1864,1864,92
|
|
20241021,131200,290904915,1860,1861,1861,1860,1330
|
|
20241021,131100,288431023,1865,1865,1865,1865,0
|
|
20241021,131000,288431023,1865,1865,1865,1865,0
|
|
20241021,130900,288431023,1865,1865,1865,1865,0
|
|
20241021,130800,288431023,1865,1865,1865,1865,0
|
|
20241021,130700,288431023,1865,1865,1865,1865,0
|
|
20241021,130600,288431023,1865,1865,1865,1865,0
|
|
20241021,130500,288431023,1865,1865,1865,1865,0
|
|
20241021,130400,288431023,1865,1865,1865,1865,0
|
|
20241021,130300,288431023,1865,1865,1865,1865,0
|
|
20241021,130200,288431023,1865,1865,1865,1865,0
|
|
20241021,130100,288431023,1865,1865,1865,1865,0
|
|
20241021,130000,288431023,1865,1865,1865,1865,0
|
|
20241021,125900,288431023,1865,1864,1865,1864,2973
|
|
20241021,125800,282889350,1860,1860,1860,1860,0
|
|
20241021,125700,282889350,1860,1860,1860,1860,0
|
|
20241021,125600,282889350,1860,1862,1862,1860,900
|
|
20241021,125500,281213721,1862,1862,1862,1862,0
|
|
20241021,125400,281213721,1862,1862,1862,1862,0
|
|
20241021,125300,281213721,1862,1864,1864,1862,56
|
|
20241021,125200,281109389,1864,1864,1864,1864,0
|
|
20241021,125100,281109389,1864,1864,1864,1864,0
|
|
20241021,125000,281109389,1864,1864,1864,1864,0
|
|
20241021,124900,281109389,1864,1864,1864,1864,0
|
|
20241021,124800,281109389,1864,1864,1864,1864,0
|
|
20241021,124700,281109389,1864,1864,1864,1864,0
|
|
20241021,124600,281109389,1864,1864,1864,1864,0
|
|
20241021,124500,281109389,1864,1864,1864,1864,0
|
|
20241021,124400,281109389,1864,1864,1864,1864,609
|
|
20241021,124300,279974213,1864,1864,1864,1864,11
|
|
20241021,124200,279953709,1864,1864,1864,1864,0
|
|
20241021,124100,279953709,1864,1864,1864,1864,0
|
|
20241021,124000,279953709,1864,1864,1864,1864,0
|
|
20241021,123900,279953709,1864,1864,1864,1864,0
|
|
20241021,123800,279953709,1864,1864,1864,1864,0
|
|
20241021,123700,279953709,1864,1864,1864,1864,0
|
|
20241021,123600,279953709,1864,1864,1864,1864,0
|
|
20241021,123500,279953709,1864,1864,1864,1864,1
|
|
20241021,123400,279951845,1864,1864,1864,1864,0
|
|
20241021,123300,279951845,1864,1864,1864,1864,0
|
|
20241021,123200,279951845,1864,1864,1864,1864,0
|
|
20241021,123100,279951845,1864,1864,1864,1864,0
|
|
20241021,123000,279951845,1864,1864,1864,1864,0
|
|
20241021,122900,279951845,1864,1864,1864,1864,0
|
|
20241021,122800,279951845,1864,1864,1864,1864,0
|
|
20241021,122700,279951845,1864,1864,1864,1864,0
|
|
20241021,122600,279951845,1864,1863,1864,1863,704
|
|
20241021,122500,278640288,1863,1863,1863,1863,0
|
|
20241021,122400,278640288,1863,1863,1863,1863,0
|
|
20241021,122300,278640288,1863,1863,1863,1863,0
|
|
20241021,122200,278640288,1863,1863,1863,1863,0
|
|
20241021,122100,278640288,1863,1863,1863,1863,1
|
|
20241021,122000,278638425,1862,1862,1862,1862,0
|
|
20241021,121900,278638425,1862,1862,1862,1862,39
|
|
20241021,121800,278565807,1862,1862,1862,1862,0
|
|
20241021,121700,278565807,1862,1862,1862,1862,0
|
|
20241021,121600,278565807,1862,1862,1862,1862,0
|
|
20241021,121500,278565807,1862,1860,1862,1860,732
|
|
20241021,121400,277202826,1862,1862,1862,1862,0
|
|
20241021,121300,277202826,1862,1862,1862,1862,150
|
|
20241021,121200,276923526,1862,1862,1862,1862,0
|
|
20241021,121100,276923526,1862,1861,1862,1861,920
|
|
20241021,121000,275211386,1864,1864,1864,1864,2
|
|
20241021,120900,275207658,1861,1861,1861,1861,200
|
|
20241021,120800,274835458,1858,1858,1858,1858,0
|
|
20241021,120700,274835458,1858,1858,1858,1858,0
|
|
20241021,120600,274835458,1858,1861,1861,1858,1306
|
|
20241021,120500,272405010,1857,1857,1857,1857,0
|
|
20241021,120400,272405010,1857,1857,1857,1857,100
|
|
20241021,120300,272219310,1864,1864,1864,1864,0
|
|
20241021,120200,272219310,1864,1860,1864,1860,1502
|
|
20241021,120100,269425582,1857,1857,1857,1857,0
|
|
20241021,120000,269425582,1857,1858,1858,1857,1000
|
|
20241021,115900,267568482,1865,1865,1865,1865,0
|
|
20241021,115800,267568482,1865,1865,1865,1865,0
|
|
20241021,115700,267568482,1865,1865,1865,1865,0
|
|
20241021,115600,267568482,1865,1865,1865,1865,309
|
|
20241021,115500,266992197,1865,1859,1865,1859,2925
|
|
20241021,115400,261546072,1859,1859,1859,1859,4000
|
|
20241021,115300,254110072,1859,1859,1859,1859,0
|
|
20241021,115200,254110072,1859,1868,1868,1859,375
|
|
20241021,115100,253412047,1868,1865,1868,1865,602
|
|
20241021,115000,252289311,1857,1857,1857,1857,0
|
|
20241021,114900,252289311,1857,1860,1860,1857,1699
|
|
20241021,114800,249133158,1868,1867,1868,1867,5
|
|
20241021,114700,249123819,1868,1866,1868,1866,91
|
|
20241021,114600,248954003,1866,1868,1868,1865,1518
|
|
20241021,114500,246122475,1868,1864,1868,1864,4795
|
|
20241021,114400,237175019,1865,1859,1865,1859,15156
|
|
20241021,114300,208974547,1859,1855,1859,1855,6658
|
|
20241021,114200,196611994,1855,1855,1855,1855,0
|
|
20241021,114100,196611994,1855,1847,1855,1847,8083
|
|
20241021,114000,181619829,1847,1847,1847,1847,0
|
|
20241021,113900,181619829,1847,1847,1847,1847,0
|
|
20241021,113800,181619829,1847,1847,1847,1847,219
|
|
20241021,113700,181215336,1850,1850,1850,1850,0
|
|
20241021,113600,181215336,1850,1850,1850,1850,0
|
|
20241021,113500,181215336,1850,1850,1850,1850,100
|
|
20241021,113400,181030336,1847,1847,1847,1847,1
|
|
20241021,113300,181028489,1850,1850,1850,1850,3000
|
|
20241021,113200,175478489,1850,1850,1850,1850,0
|
|
20241021,113100,175478489,1850,1850,1850,1850,0
|
|
20241021,113000,175478489,1850,1850,1850,1850,466
|
|
20241021,112900,174616389,1850,1855,1855,1850,1173
|
|
20241021,112800,172446314,1848,1848,1848,1848,132
|
|
20241021,112700,172202378,1848,1848,1848,1848,99
|
|
20241021,112600,172019426,1856,1856,1856,1856,0
|
|
20241021,112500,172019426,1856,1856,1856,1856,0
|
|
20241021,112400,172019426,1856,1856,1856,1856,0
|
|
20241021,112300,172019426,1856,1856,1856,1856,0
|
|
20241021,112200,172019426,1856,1849,1856,1847,325
|
|
20241021,112100,171418719,1856,1856,1856,1856,0
|
|
20241021,112000,171418719,1856,1856,1856,1856,115
|
|
20241021,111900,171205279,1856,1856,1856,1856,0
|
|
20241021,111800,171205279,1856,1856,1856,1856,0
|
|
20241021,111700,171205279,1856,1856,1856,1856,0
|
|
20241021,111600,171205279,1856,1855,1856,1855,2317
|
|
20241021,111500,166905366,1855,1855,1855,1855,139
|
|
20241021,111400,166647521,1855,1855,1855,1855,0
|
|
20241021,111300,166647521,1855,1855,1855,1855,0
|
|
20241021,111200,166647521,1855,1855,1855,1855,0
|
|
20241021,111100,166647521,1855,1855,1855,1855,0
|
|
20241021,111000,166647521,1855,1855,1855,1855,0
|
|
20241021,110900,166647521,1855,1855,1855,1855,0
|
|
20241021,110800,166647521,1855,1855,1855,1855,0
|
|
20241021,110700,166647521,1855,1855,1855,1855,0
|
|
20241021,110600,166647521,1855,1855,1855,1855,0
|
|
20241021,110500,166647521,1855,1855,1855,1855,0
|
|
20241021,110400,166647521,1855,1852,1855,1852,1801
|
|
20241021,110300,163306669,1856,1856,1856,1856,0
|
|
20241021,110200,163306669,1856,1856,1856,1856,0
|
|
20241021,110100,163306669,1856,1856,1856,1856,0
|
|
20241021,110000,163306669,1856,1856,1856,1856,0
|
|
20241021,105900,163306669,1856,1856,1856,1856,0
|
|
20241021,105800,163306669,1856,1856,1856,1856,0
|
|
20241021,105700,163306669,1856,1856,1856,1856,0
|
|
20241021,105600,163306669,1856,1856,1856,1856,1000
|
|
20241021,105500,161450669,1855,1855,1855,1855,1253
|
|
20241021,105400,159126354,1855,1853,1855,1852,3004
|
|
20241021,105300,153558842,1853,1853,1853,1853,1
|
|
20241021,105200,153556989,1852,1852,1852,1852,458
|
|
20241021,105100,152708773,1852,1851,1852,1851,2000
|
|
20241021,105000,149005773,1844,1844,1844,1844,0
|
|
20241021,104900,149005773,1844,1844,1844,1844,1
|
|
20241021,104800,149003929,1854,1840,1854,1840,8682
|
|
20241021,104700,132960466,1841,1841,1841,1841,0
|
|
20241021,104600,132960466,1841,1841,1841,1841,0
|
|
20241021,104500,132960466,1841,1841,1841,1841,0
|
|
20241021,104400,132960466,1841,1841,1841,1841,0
|
|
20241021,104300,132960466,1841,1841,1841,1841,0
|
|
20241021,104200,132960466,1841,1841,1841,1841,0
|
|
20241021,104100,132960466,1841,1842,1842,1841,3000
|
|
20241021,104000,127435220,1847,1847,1847,1847,0
|
|
20241021,103900,127435220,1847,1847,1847,1847,85
|
|
20241021,103800,127278225,1843,1843,1843,1843,0
|
|
20241021,103700,127278225,1843,1843,1843,1843,267
|
|
20241021,103600,126786144,1843,1843,1843,1843,0
|
|
20241021,103500,126786144,1843,1843,1843,1843,0
|
|
20241021,103400,126786144,1843,1844,1844,1843,504
|
|
20241021,103300,125856833,1849,1849,1849,1849,0
|
|
20241021,103200,125856833,1849,1849,1849,1849,248
|
|
20241021,103100,125398281,1849,1849,1849,1849,0
|
|
20241021,103000,125398281,1849,1849,1849,1849,10
|
|
20241021,102900,125379791,1844,1844,1844,1844,1000
|
|
20241021,102800,123535791,1844,1844,1844,1844,0
|
|
20241021,102700,123535791,1844,1844,1844,1844,0
|
|
20241021,102600,123535791,1844,1844,1844,1844,1
|
|
20241021,102500,123533947,1844,1844,1844,1844,0
|
|
20241021,102400,123533947,1844,1844,1844,1844,510
|
|
20241021,102300,122593507,1844,1844,1844,1844,2
|
|
20241021,102200,122589819,1844,1844,1844,1844,0
|
|
20241021,102100,122589819,1844,1844,1844,1844,0
|
|
20241021,102000,122589819,1844,1844,1844,1844,500
|
|
20241021,101900,121667819,1852,1852,1852,1852,596
|
|
20241021,101800,120564027,1853,1854,1854,1853,1005
|
|
20241021,101700,118701257,1852,1852,1852,1852,3933
|
|
20241021,101600,111417341,1852,1852,1852,1852,0
|
|
20241021,101500,111417341,1852,1852,1852,1852,0
|
|
20241021,101400,111417341,1852,1851,1852,1851,200
|
|
20241021,101300,111047041,1852,1852,1852,1852,0
|
|
20241021,101200,111047041,1852,1852,1852,1852,476
|
|
20241021,101100,110165489,1852,1852,1852,1852,0
|
|
20241021,101000,110165489,1852,1852,1852,1852,2216
|
|
20241021,100900,106061457,1852,1851,1852,1851,78
|
|
20241021,100800,105917078,1852,1854,1855,1852,794
|
|
20241021,100700,104444333,1854,1854,1854,1854,800
|
|
20241021,100600,102961133,1855,1843,1855,1843,2
|
|
20241021,100500,102957435,1854,1854,1854,1854,1001
|
|
20241021,100400,101101581,1843,1856,1856,1843,100
|
|
20241021,100300,100917256,1842,1842,1842,1842,10
|
|
20241021,100200,100898836,1843,1845,1845,1843,10000
|
|
20241021,100100,82466200,1855,1853,1855,1853,2814
|
|
20241021,100000,77251384,1850,1847,1850,1847,2388
|
|
20241021,095900,72834226,1847,1842,1847,1842,4285
|
|
20241021,095800,64941199,1842,1842,1842,1842,1
|
|
20241021,095700,64939357,1842,1842,1842,1842,0
|
|
20241021,095600,64939357,1842,1842,1842,1842,0
|
|
20241021,095500,64939357,1842,1842,1842,1842,0
|
|
20241021,095400,64939357,1842,1831,1842,1831,603
|
|
20241021,095300,63832533,1831,1831,1831,1831,150
|
|
20241021,095200,63557883,1831,1831,1831,1831,50
|
|
20241021,095100,63466333,1842,1842,1842,1842,0
|
|
20241021,095000,63466333,1842,1831,1842,1831,5567
|
|
20241021,094900,53241342,1830,1829,1830,1829,2236
|
|
20241021,094800,49149670,1826,1827,1829,1826,2614
|
|
20241021,094700,44373454,1826,1825,1826,1825,1943
|
|
20241021,094600,40826063,1825,1825,1825,1825,15
|
|
20241021,094500,40798688,1825,1825,1825,1825,56
|
|
20241021,094400,40696488,1826,1826,1826,1826,0
|
|
20241021,094300,40696488,1826,1818,1826,1818,2
|
|
20241021,094200,40692844,1818,1826,1826,1818,12
|
|
20241021,094100,40670948,1826,1826,1826,1826,0
|
|
20241021,094000,40670948,1826,1826,1826,1826,0
|
|
20241021,093900,40670948,1826,1826,1826,1826,0
|
|
20241021,093800,40670948,1826,1826,1826,1826,110
|
|
20241021,093700,40470088,1826,1826,1826,1826,165
|
|
20241021,093600,40168798,1826,1826,1826,1826,1
|
|
20241021,093500,40166972,1818,1818,1818,1818,3715
|
|
20241021,093400,33413102,1818,1826,1826,1818,1295
|
|
20241021,093300,31056712,1818,1818,1818,1818,205
|
|
20241021,093200,30684022,1820,1820,1820,1820,0
|
|
20241021,093100,30684022,1820,1820,1820,1820,78
|
|
20241021,093000,30542062,1819,1819,1819,1819,2
|
|
20241021,092900,30538424,1820,1822,1822,1820,497
|
|
20241021,092800,29633095,1822,1823,1823,1822,101
|
|
20241021,092700,29449072,1824,1824,1824,1824,1
|
|
20241021,092600,29447248,1825,1827,1827,1825,943
|
|
20241021,092500,27724390,1827,1827,1827,1827,0
|
|
20241021,092400,27724390,1827,1827,1827,1827,201
|
|
20241021,092300,27357163,1828,1828,1828,1828,22
|
|
20241021,092200,27316947,1828,1827,1828,1827,446
|
|
20241021,092100,26501753,1827,1827,1827,1827,0
|
|
20241021,092000,26501753,1827,1827,1827,1827,0
|
|
20241021,091900,26501753,1827,1827,1827,1827,0
|
|
20241021,091800,26501753,1827,1823,1827,1822,61
|
|
20241021,091700,26390592,1827,1827,1827,1827,5
|
|
20241021,091600,26381457,1828,1828,1828,1828,0
|
|
20241021,091500,26381457,1828,1828,1828,1828,0
|
|
20241021,091400,26381457,1828,1828,1828,1828,0
|
|
20241021,091300,26381457,1828,1828,1828,1828,0
|
|
20241021,091200,26381457,1828,1825,1828,1825,126
|
|
20241021,091100,26151209,1814,1822,1822,1813,1621
|
|
20241021,091000,23211207,1812,1817,1821,1812,2307
|
|
20241021,090900,19023430,1810,1816,1816,1810,152
|
|
20241021,090800,18747848,1816,1816,1816,1816,0
|
|
20241021,090700,18747848,1816,1816,1816,1816,0
|
|
20241021,090600,18747848,1816,1816,1816,1816,411
|
|
20241021,090500,18001472,1816,1816,1816,1816,394
|
|
20241021,090400,17285968,1816,1804,1816,1804,643
|
|
20241021,090300,16120233,1804,1807,1817,1803,5350
|
|
20241021,090200,6467253,1807,1807,1807,1807,400
|
|
20241021,090100,5744453,1807,1807,1807,1807,1802
|
|
20241021,090000,2488239,1807,1807,1807,1807,1377
|