602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,185900,95145204,1270,1270,1270,1270,601
|
|
20241016,185800,95145204,1270,1270,1270,1270,0
|
|
20241016,185700,95145204,1270,1270,1270,1270,0
|
|
20241016,185600,95145204,1270,1270,1270,1270,0
|
|
20241016,185500,95145204,1270,1270,1270,1270,0
|
|
20241016,185400,95145204,1270,1270,1270,1270,0
|
|
20241016,185300,95145204,1270,1270,1270,1270,0
|
|
20241016,185200,95145204,1270,1270,1270,1270,0
|
|
20241016,185100,95145204,1270,1270,1270,1270,0
|
|
20241016,185000,95145204,1270,1270,1270,1270,0
|
|
20241016,184900,95145204,1270,1270,1270,1270,0
|
|
20241016,184800,95145204,1270,1270,1270,1270,0
|
|
20241016,184700,95145204,1270,1270,1270,1270,0
|
|
20241016,184600,95145204,1270,1270,1270,1270,0
|
|
20241016,184500,95145204,1270,1270,1270,1270,0
|
|
20241016,184400,95145204,1270,1270,1270,1270,0
|
|
20241016,184300,95145204,1270,1270,1270,1270,0
|
|
20241016,184200,95145204,1270,1270,1270,1270,0
|
|
20241016,184100,95145204,1270,1270,1270,1270,0
|
|
20241016,184000,95145204,1270,1270,1270,1270,0
|
|
20241016,183900,95145204,1270,1270,1270,1270,0
|
|
20241016,183800,95145204,1270,1270,1270,1270,0
|
|
20241016,183700,95145204,1270,1270,1270,1270,0
|
|
20241016,183600,95145204,1270,1270,1270,1270,0
|
|
20241016,183500,95145204,1270,1270,1270,1270,0
|
|
20241016,183400,95145204,1270,1270,1270,1270,0
|
|
20241016,183300,95145204,1270,1270,1270,1270,0
|
|
20241016,183200,95145204,1270,1270,1270,1270,0
|
|
20241016,183100,95145204,1270,1270,1270,1270,0
|
|
20241016,183000,95145204,1270,1270,1270,1270,0
|
|
20241016,182900,95145204,1270,1270,1270,1270,601
|
|
20241016,182800,95145204,1270,1270,1270,1270,0
|
|
20241016,182700,95145204,1270,1270,1270,1270,0
|
|
20241016,182600,95145204,1270,1270,1270,1270,0
|
|
20241016,182500,95145204,1270,1270,1270,1270,0
|
|
20241016,182400,95145204,1270,1270,1270,1270,0
|
|
20241016,182300,95145204,1270,1270,1270,1270,0
|
|
20241016,182200,95145204,1270,1270,1270,1270,0
|
|
20241016,182100,95145204,1270,1270,1270,1270,0
|
|
20241016,182000,95145204,1270,1270,1270,1270,0
|
|
20241016,181900,95145204,1270,1270,1270,1270,0
|
|
20241016,181800,95145204,1270,1270,1270,1270,0
|
|
20241016,181700,95145204,1270,1270,1270,1270,0
|
|
20241016,181600,95145204,1270,1270,1270,1270,0
|
|
20241016,181500,95145204,1270,1270,1270,1270,0
|
|
20241016,181400,95145204,1270,1270,1270,1270,0
|
|
20241016,181300,95145204,1270,1270,1270,1270,0
|
|
20241016,181200,95145204,1270,1270,1270,1270,0
|
|
20241016,181100,95145204,1270,1270,1270,1270,0
|
|
20241016,181000,95145204,1270,1270,1270,1270,0
|
|
20241016,180900,95145204,1270,1270,1270,1270,0
|
|
20241016,180800,95145204,1270,1270,1270,1270,0
|
|
20241016,180700,95145204,1270,1270,1270,1270,0
|
|
20241016,180600,95145204,1270,1270,1270,1270,0
|
|
20241016,180500,95145204,1270,1270,1270,1270,0
|
|
20241016,180400,95145204,1270,1270,1270,1270,0
|
|
20241016,180300,95145204,1270,1270,1270,1270,0
|
|
20241016,180200,95145204,1270,1270,1270,1270,0
|
|
20241016,180100,95145204,1270,1270,1270,1270,0
|
|
20241016,180000,95145204,1270,1270,1270,1270,0
|
|
20241016,175900,95145204,1270,1270,1270,1270,601
|
|
20241016,175800,95145204,1270,1270,1270,1270,0
|
|
20241016,175700,95145204,1270,1270,1270,1270,0
|
|
20241016,175600,95145204,1270,1270,1270,1270,0
|
|
20241016,175500,95145204,1270,1270,1270,1270,0
|
|
20241016,175400,95145204,1270,1270,1270,1270,0
|
|
20241016,175300,95145204,1270,1270,1270,1270,0
|
|
20241016,175200,95145204,1270,1270,1270,1270,0
|
|
20241016,175100,95145204,1270,1270,1270,1270,0
|
|
20241016,175000,95145204,1270,1270,1270,1270,0
|
|
20241016,174900,95145204,1270,1270,1270,1270,0
|
|
20241016,174800,95145204,1270,1270,1270,1270,0
|
|
20241016,174700,95145204,1270,1270,1270,1270,0
|
|
20241016,174600,95145204,1270,1270,1270,1270,0
|
|
20241016,174500,95145204,1270,1270,1270,1270,0
|
|
20241016,174400,95145204,1270,1270,1270,1270,0
|
|
20241016,174300,95145204,1270,1270,1270,1270,0
|
|
20241016,174200,95145204,1270,1270,1270,1270,0
|
|
20241016,174100,95145204,1270,1270,1270,1270,0
|
|
20241016,174000,95145204,1270,1270,1270,1270,0
|
|
20241016,173900,95145204,1270,1270,1270,1270,0
|
|
20241016,173800,95145204,1270,1270,1270,1270,0
|
|
20241016,173700,95145204,1270,1270,1270,1270,0
|
|
20241016,173600,95145204,1270,1270,1270,1270,0
|
|
20241016,173500,95145204,1270,1270,1270,1270,0
|
|
20241016,173400,95145204,1270,1270,1270,1270,0
|
|
20241016,173300,95145204,1270,1270,1270,1270,0
|
|
20241016,173200,95145204,1270,1270,1270,1270,0
|
|
20241016,173100,95145204,1270,1270,1270,1270,0
|
|
20241016,173000,95145204,1270,1270,1270,1270,0
|
|
20241016,172900,95145204,1270,1270,1270,1270,601
|
|
20241016,172800,95145204,1270,1270,1270,1270,0
|
|
20241016,172700,95145204,1270,1270,1270,1270,0
|
|
20241016,172600,95145204,1270,1270,1270,1270,0
|
|
20241016,172500,95145204,1270,1270,1270,1270,0
|
|
20241016,172400,95145204,1270,1270,1270,1270,0
|
|
20241016,172300,95145204,1270,1270,1270,1270,0
|
|
20241016,172200,95145204,1270,1270,1270,1270,0
|
|
20241016,172100,95145204,1270,1270,1270,1270,0
|
|
20241016,172000,95145204,1270,1270,1270,1270,0
|
|
20241016,171900,95145204,1270,1270,1270,1270,0
|
|
20241016,171800,95145204,1270,1270,1270,1270,0
|
|
20241016,171700,95145204,1270,1270,1270,1270,0
|
|
20241016,171600,95145204,1270,1270,1270,1270,0
|
|
20241016,171500,95145204,1270,1270,1270,1270,0
|
|
20241016,171400,95145204,1270,1270,1270,1270,0
|
|
20241016,171300,95145204,1270,1270,1270,1270,0
|
|
20241016,171200,95145204,1270,1270,1270,1270,0
|
|
20241016,171100,95145204,1270,1270,1270,1270,0
|
|
20241016,171000,95145204,1270,1270,1270,1270,0
|
|
20241016,170900,95145204,1270,1270,1270,1270,0
|
|
20241016,170800,95145204,1270,1270,1270,1270,0
|
|
20241016,170700,95145204,1270,1270,1270,1270,0
|
|
20241016,170600,95145204,1270,1270,1270,1270,0
|
|
20241016,170500,95145204,1270,1270,1270,1270,0
|
|
20241016,170400,95145204,1270,1270,1270,1270,0
|
|
20241016,170300,95145204,1270,1270,1270,1270,0
|
|
20241016,170200,95145204,1270,1270,1270,1270,0
|
|
20241016,170100,95145204,1270,1270,1270,1270,0
|
|
20241016,170000,95145204,1270,1270,1270,1270,0
|
|
20241016,165900,95145204,1270,1270,1270,1270,601
|
|
20241016,165800,95145204,1270,1270,1270,1270,0
|
|
20241016,165700,95145204,1270,1270,1270,1270,0
|
|
20241016,165600,95145204,1270,1270,1270,1270,0
|
|
20241016,165500,95145204,1270,1270,1270,1270,0
|
|
20241016,165400,95145204,1270,1270,1270,1270,0
|
|
20241016,165300,95145204,1270,1270,1270,1270,0
|
|
20241016,165200,95145204,1270,1270,1270,1270,0
|
|
20241016,165100,95145204,1270,1270,1270,1270,0
|
|
20241016,165000,95145204,1270,1270,1270,1270,0
|
|
20241016,164900,95145204,1270,1270,1270,1270,0
|
|
20241016,164800,95145204,1270,1270,1270,1270,0
|
|
20241016,164700,95145204,1270,1270,1270,1270,0
|
|
20241016,164600,95145204,1270,1270,1270,1270,0
|
|
20241016,164500,95145204,1270,1270,1270,1270,0
|
|
20241016,164400,95145204,1270,1270,1270,1270,0
|
|
20241016,164300,95145204,1270,1270,1270,1270,0
|
|
20241016,164200,95145204,1270,1270,1270,1270,0
|
|
20241016,164100,95145204,1270,1270,1270,1270,0
|
|
20241016,164000,95145204,1270,1270,1270,1270,0
|
|
20241016,163900,95145204,1270,1270,1270,1270,0
|
|
20241016,163800,95145204,1270,1270,1270,1270,0
|
|
20241016,163700,95145204,1270,1270,1270,1270,0
|
|
20241016,163600,95145204,1270,1270,1270,1270,0
|
|
20241016,163500,95145204,1270,1270,1270,1270,0
|
|
20241016,163400,95145204,1270,1270,1270,1270,0
|
|
20241016,163300,95145204,1270,1270,1270,1270,0
|
|
20241016,163200,95145204,1270,1270,1270,1270,0
|
|
20241016,163100,95145204,1270,1270,1270,1270,0
|
|
20241016,163000,95145204,1270,1270,1270,1270,0
|
|
20241016,162900,95145204,1270,1270,1270,1270,601
|
|
20241016,162800,95145204,1270,1270,1270,1270,0
|
|
20241016,162700,95145204,1270,1270,1270,1270,0
|
|
20241016,162600,95145204,1270,1270,1270,1270,0
|
|
20241016,162500,95145204,1270,1270,1270,1270,0
|
|
20241016,162400,95145204,1270,1270,1270,1270,0
|
|
20241016,162300,95145204,1270,1270,1270,1270,0
|
|
20241016,162200,95145204,1270,1270,1270,1270,0
|
|
20241016,162100,95145204,1270,1270,1270,1270,0
|
|
20241016,162000,95145204,1270,1270,1270,1270,0
|
|
20241016,161900,95145204,1270,1270,1270,1270,0
|
|
20241016,161800,95145204,1270,1270,1270,1270,0
|
|
20241016,161700,95145204,1270,1270,1270,1270,0
|
|
20241016,161600,95145204,1270,1270,1270,1270,0
|
|
20241016,161500,95145204,1270,1270,1270,1270,0
|
|
20241016,161400,95145204,1270,1270,1270,1270,0
|
|
20241016,161300,95145204,1270,1270,1270,1270,0
|
|
20241016,161200,95145204,1270,1270,1270,1270,0
|
|
20241016,161100,95145204,1270,1270,1270,1270,0
|
|
20241016,161000,95145204,1270,1270,1270,1270,0
|
|
20241016,160900,95145204,1270,1270,1270,1270,0
|
|
20241016,160800,95145204,1270,1270,1270,1270,0
|
|
20241016,160700,95145204,1270,1270,1270,1270,0
|
|
20241016,160600,95145204,1270,1270,1270,1270,0
|
|
20241016,160500,95145204,1270,1270,1270,1270,0
|
|
20241016,160400,95145204,1270,1270,1270,1270,0
|
|
20241016,160300,95145204,1270,1270,1270,1270,0
|
|
20241016,160200,95145204,1270,1270,1270,1270,0
|
|
20241016,160100,95145204,1270,1270,1270,1270,0
|
|
20241016,160000,95145204,1270,1270,1270,1270,0
|
|
20241016,155900,95145204,1270,1270,1270,1270,601
|
|
20241016,155800,95145204,1270,1270,1270,1270,0
|
|
20241016,155700,95145204,1270,1270,1270,1270,0
|
|
20241016,155600,95145204,1270,1270,1270,1270,0
|
|
20241016,155500,95145204,1270,1270,1270,1270,0
|
|
20241016,155400,95145204,1270,1270,1270,1270,0
|
|
20241016,155300,95145204,1270,1270,1270,1270,0
|
|
20241016,155200,95145204,1270,1270,1270,1270,0
|
|
20241016,155100,95145204,1270,1270,1270,1270,0
|
|
20241016,155000,95145204,1270,1270,1270,1270,0
|
|
20241016,154900,95145204,1270,1270,1270,1270,0
|
|
20241016,154800,95145204,1270,1270,1270,1270,0
|
|
20241016,154700,95145204,1270,1270,1270,1270,0
|
|
20241016,154600,95145204,1270,1270,1270,1270,0
|
|
20241016,154500,95145204,1270,1270,1270,1270,0
|
|
20241016,154400,95145204,1270,1270,1270,1270,0
|
|
20241016,154300,95145204,1270,1270,1270,1270,0
|
|
20241016,154200,95145204,1270,1270,1270,1270,0
|
|
20241016,154100,95145204,1270,1270,1270,1270,0
|
|
20241016,154000,95145204,1270,1270,1270,1270,0
|
|
20241016,153900,95145204,1270,1270,1270,1270,0
|
|
20241016,153800,95145204,1270,1270,1270,1270,0
|
|
20241016,153700,95145204,1270,1270,1270,1270,0
|
|
20241016,153600,95145204,1270,1270,1270,1270,0
|
|
20241016,153500,95145204,1270,1270,1270,1270,0
|
|
20241016,153400,95145204,1270,1270,1270,1270,0
|
|
20241016,153300,95145204,1270,1270,1270,1270,0
|
|
20241016,153200,95145204,1270,1270,1270,1270,0
|
|
20241016,153100,95145204,1270,1270,1270,1270,0
|
|
20241016,153000,95145204,1270,1270,1270,1270,601
|
|
20241016,152900,94381934,1264,1264,1264,1264,0
|
|
20241016,152800,94381934,1264,1264,1264,1264,0
|
|
20241016,152700,94381934,1264,1264,1264,1264,0
|
|
20241016,152600,94381934,1264,1264,1264,1264,0
|
|
20241016,152500,94381934,1264,1264,1264,1264,0
|
|
20241016,152400,94381934,1264,1264,1264,1264,0
|
|
20241016,152300,94381934,1264,1264,1264,1264,0
|
|
20241016,152200,94381934,1264,1264,1264,1264,0
|
|
20241016,152100,94381934,1264,1264,1264,1264,0
|
|
20241016,152000,94381934,1264,1264,1264,1264,0
|
|
20241016,151900,94381934,1264,1258,1264,1258,72
|
|
20241016,151800,94291352,1265,1265,1265,1265,0
|
|
20241016,151700,94291352,1265,1259,1265,1256,1302
|
|
20241016,151600,92654292,1265,1265,1265,1265,1
|
|
20241016,151500,92653027,1258,1258,1258,1258,61
|
|
20241016,151400,92576289,1265,1258,1265,1258,79
|
|
20241016,151300,92476900,1265,1265,1265,1265,26
|
|
20241016,151200,92444010,1257,1261,1261,1257,4800
|
|
20241016,151100,86396307,1261,1261,1261,1261,0
|
|
20241016,151000,86396307,1261,1263,1263,1261,600
|
|
20241016,150900,85639665,1265,1265,1265,1265,96
|
|
20241016,150800,85518225,1265,1265,1265,1265,0
|
|
20241016,150700,85518225,1265,1265,1265,1265,0
|
|
20241016,150600,85518225,1265,1265,1265,1265,18
|
|
20241016,150500,85495455,1271,1271,1271,1271,0
|
|
20241016,150400,85495455,1271,1271,1271,1271,0
|
|
20241016,150300,85495455,1271,1265,1271,1265,2
|
|
20241016,150200,85492919,1265,1265,1265,1265,0
|
|
20241016,150100,85492919,1265,1265,1265,1265,0
|
|
20241016,150000,85492919,1265,1265,1265,1265,40
|
|
20241016,145900,85442319,1265,1269,1269,1265,2
|
|
20241016,145800,85439785,1269,1269,1269,1269,0
|
|
20241016,145700,85439785,1269,1269,1269,1269,0
|
|
20241016,145600,85439785,1269,1269,1269,1269,1
|
|
20241016,145500,85438516,1272,1272,1272,1272,72
|
|
20241016,145400,85346932,1262,1262,1262,1262,0
|
|
20241016,145300,85346932,1262,1262,1262,1262,0
|
|
20241016,145200,85346932,1262,1262,1262,1262,6
|
|
20241016,145100,85339360,1272,1272,1272,1272,0
|
|
20241016,145000,85339360,1272,1272,1272,1272,0
|
|
20241016,144900,85339360,1272,1272,1272,1272,0
|
|
20241016,144800,85339360,1272,1266,1272,1266,500
|
|
20241016,144700,84704825,1260,1266,1266,1260,10632
|
|
20241016,144600,71291191,1266,1266,1266,1266,500
|
|
20241016,144500,70658191,1267,1267,1267,1267,2464
|
|
20241016,144400,67536303,1272,1272,1272,1272,0
|
|
20241016,144300,67536303,1272,1272,1272,1272,0
|
|
20241016,144200,67536303,1272,1272,1272,1272,0
|
|
20241016,144100,67536303,1272,1272,1272,1272,0
|
|
20241016,144000,67536303,1272,1272,1272,1272,40
|
|
20241016,143900,67485423,1272,1272,1272,1272,0
|
|
20241016,143800,67485423,1272,1272,1272,1272,1
|
|
20241016,143700,67484151,1267,1267,1267,1267,0
|
|
20241016,143600,67484151,1267,1267,1267,1267,100
|
|
20241016,143500,67357451,1267,1267,1267,1267,0
|
|
20241016,143400,67357451,1267,1267,1267,1267,0
|
|
20241016,143300,67357451,1267,1267,1267,1267,27
|
|
20241016,143200,67323242,1268,1268,1268,1268,133
|
|
20241016,143100,67154598,1268,1268,1268,1268,0
|
|
20241016,143000,67154598,1268,1268,1268,1268,446
|
|
20241016,142900,66589070,1268,1269,1269,1268,242
|
|
20241016,142800,66282159,1269,1269,1269,1269,9
|
|
20241016,142700,66270738,1269,1269,1269,1269,28
|
|
20241016,142600,66235206,1269,1269,1269,1269,33
|
|
20241016,142500,66193329,1269,1272,1272,1269,142
|
|
20241016,142400,66012915,1272,1270,1272,1270,244
|
|
20241016,142300,65702857,1268,1268,1268,1268,0
|
|
20241016,142200,65702857,1268,1268,1268,1268,100
|
|
20241016,142100,65576057,1273,1273,1273,1273,0
|
|
20241016,142000,65576057,1273,1273,1273,1273,0
|
|
20241016,141900,65576057,1273,1273,1273,1273,1
|
|
20241016,141800,65574784,1268,1268,1268,1268,100
|
|
20241016,141700,65447984,1268,1268,1268,1268,0
|
|
20241016,141600,65447984,1268,1269,1269,1268,305
|
|
20241016,141500,65061054,1270,1270,1270,1270,100
|
|
20241016,141400,64934054,1269,1269,1269,1269,0
|
|
20241016,141300,64934054,1269,1272,1272,1269,101
|
|
20241016,141200,64805882,1269,1269,1269,1269,100
|
|
20241016,141100,64678982,1273,1273,1273,1273,0
|
|
20241016,141000,64678982,1273,1273,1273,1273,1
|
|
20241016,140900,64677709,1268,1272,1272,1268,181
|
|
20241016,140800,64448045,1273,1274,1274,1273,2
|
|
20241016,140700,64445498,1274,1274,1274,1274,0
|
|
20241016,140600,64445498,1274,1274,1274,1274,0
|
|
20241016,140500,64445498,1274,1274,1274,1274,1
|
|
20241016,140400,64444224,1276,1276,1276,1276,0
|
|
20241016,140300,64444224,1276,1276,1276,1276,0
|
|
20241016,140200,64444224,1276,1276,1276,1276,0
|
|
20241016,140100,64444224,1276,1275,1276,1275,2
|
|
20241016,140000,64441673,1276,1276,1276,1276,0
|
|
20241016,135900,64441673,1276,1276,1276,1276,0
|
|
20241016,135800,64441673,1276,1276,1276,1276,1
|
|
20241016,135700,64440397,1278,1278,1278,1278,0
|
|
20241016,135600,64440397,1278,1278,1278,1278,0
|
|
20241016,135500,64440397,1278,1272,1278,1269,21
|
|
20241016,135400,64413729,1279,1279,1279,1279,0
|
|
20241016,135300,64413729,1279,1279,1279,1279,1
|
|
20241016,135200,64412450,1280,1280,1280,1280,0
|
|
20241016,135100,64412450,1280,1280,1280,1280,100
|
|
20241016,135000,64284450,1281,1274,1281,1274,2500
|
|
20241016,134900,61086512,1274,1271,1274,1271,1500
|
|
20241016,134800,59178890,1271,1271,1271,1271,0
|
|
20241016,134700,59178890,1271,1271,1271,1271,1
|
|
20241016,134600,59177619,1270,1270,1270,1270,0
|
|
20241016,134500,59177619,1270,1270,1270,1270,0
|
|
20241016,134400,59177619,1270,1270,1270,1270,0
|
|
20241016,134300,59177619,1270,1270,1270,1270,0
|
|
20241016,134200,59177619,1270,1270,1270,1270,0
|
|
20241016,134100,59177619,1270,1270,1270,1270,0
|
|
20241016,134000,59177619,1270,1270,1270,1270,0
|
|
20241016,133900,59177619,1270,1272,1272,1270,55
|
|
20241016,133800,59107759,1272,1272,1272,1272,1
|
|
20241016,133700,59106487,1272,1272,1272,1272,107
|
|
20241016,133600,58970383,1274,1274,1274,1274,0
|
|
20241016,133500,58970383,1274,1274,1274,1274,8
|
|
20241016,133400,58960191,1273,1272,1273,1272,171
|
|
20241016,133300,58742604,1272,1272,1272,1272,0
|
|
20241016,133200,58742604,1272,1272,1272,1272,1
|
|
20241016,133100,58741332,1271,1271,1271,1271,17
|
|
20241016,133000,58719725,1272,1272,1272,1272,0
|
|
20241016,132900,58719725,1272,1272,1272,1272,0
|
|
20241016,132800,58719725,1272,1272,1272,1272,0
|
|
20241016,132700,58719725,1272,1272,1272,1272,0
|
|
20241016,132600,58719725,1272,1272,1272,1272,0
|
|
20241016,132500,58719725,1272,1272,1272,1272,0
|
|
20241016,132400,58719725,1272,1272,1272,1272,0
|
|
20241016,132300,58719725,1272,1272,1272,1272,0
|
|
20241016,132200,58719725,1272,1272,1272,1272,0
|
|
20241016,132100,58719725,1272,1272,1272,1272,0
|
|
20241016,132000,58719725,1272,1272,1272,1272,1
|
|
20241016,131900,58718453,1268,1268,1268,1268,143
|
|
20241016,131800,58537129,1272,1272,1272,1272,1
|
|
20241016,131700,58535857,1270,1270,1270,1270,0
|
|
20241016,131600,58535857,1270,1270,1270,1270,50
|
|
20241016,131500,58472357,1268,1270,1270,1268,1501
|
|
20241016,131400,56566089,1270,1270,1270,1270,500
|
|
20241016,131300,55931089,1270,1270,1270,1270,100
|
|
20241016,131200,55804089,1270,1270,1270,1270,0
|
|
20241016,131100,55804089,1270,1270,1270,1270,0
|
|
20241016,131000,55804089,1270,1269,1270,1268,1039
|
|
20241016,130900,54486097,1270,1270,1270,1270,0
|
|
20241016,130800,54486097,1270,1270,1270,1270,0
|
|
20241016,130700,54486097,1270,1270,1270,1270,100
|
|
20241016,130600,54359097,1270,1270,1270,1270,0
|
|
20241016,130500,54359097,1270,1270,1270,1270,100
|
|
20241016,130400,54232097,1273,1273,1273,1273,0
|
|
20241016,130300,54232097,1273,1273,1273,1273,0
|
|
20241016,130200,54232097,1273,1273,1273,1273,0
|
|
20241016,130100,54232097,1273,1273,1273,1273,0
|
|
20241016,130000,54232097,1273,1273,1273,1273,0
|
|
20241016,125900,54232097,1273,1273,1273,1273,0
|
|
20241016,125800,54232097,1273,1273,1273,1273,0
|
|
20241016,125700,54232097,1273,1273,1273,1273,0
|
|
20241016,125600,54232097,1273,1273,1273,1273,1
|
|
20241016,125500,54230824,1269,1269,1269,1269,0
|
|
20241016,125400,54230824,1269,1271,1271,1269,547
|
|
20241016,125300,53536551,1273,1273,1273,1273,0
|
|
20241016,125200,53536551,1273,1273,1273,1273,0
|
|
20241016,125100,53536551,1273,1273,1273,1273,0
|
|
20241016,125000,53536551,1273,1273,1273,1273,0
|
|
20241016,124900,53536551,1273,1273,1273,1273,0
|
|
20241016,124800,53536551,1273,1273,1273,1273,0
|
|
20241016,124700,53536551,1273,1272,1273,1272,101
|
|
20241016,124600,53408078,1272,1272,1272,1272,0
|
|
20241016,124500,53408078,1272,1272,1272,1272,99
|
|
20241016,124400,53282150,1273,1273,1273,1273,0
|
|
20241016,124300,53282150,1273,1272,1273,1272,12
|
|
20241016,124200,53266875,1272,1272,1272,1272,0
|
|
20241016,124100,53266875,1272,1273,1273,1272,20
|
|
20241016,124000,53241434,1274,1274,1274,1274,1
|
|
20241016,123900,53240160,1274,1274,1274,1272,11
|
|
20241016,123800,53226148,1274,1274,1274,1274,5
|
|
20241016,123700,53219778,1274,1274,1274,1274,0
|
|
20241016,123600,53219778,1274,1273,1274,1273,100
|
|
20241016,123500,53092477,1274,1274,1274,1274,0
|
|
20241016,123400,53092477,1274,1274,1274,1274,0
|
|
20241016,123300,53092477,1274,1274,1274,1274,100
|
|
20241016,123200,52965077,1272,1272,1272,1272,0
|
|
20241016,123100,52965077,1272,1272,1272,1272,0
|
|
20241016,123000,52965077,1272,1272,1272,1272,0
|
|
20241016,122900,52965077,1272,1272,1272,1272,0
|
|
20241016,122800,52965077,1272,1272,1272,1272,0
|
|
20241016,122700,52965077,1272,1272,1272,1272,0
|
|
20241016,122600,52965077,1272,1272,1272,1272,0
|
|
20241016,122500,52965077,1272,1272,1272,1272,0
|
|
20241016,122400,52965077,1272,1272,1272,1272,0
|
|
20241016,122300,52965077,1272,1272,1272,1272,0
|
|
20241016,122200,52965077,1272,1272,1272,1272,0
|
|
20241016,122100,52965077,1272,1272,1272,1272,0
|
|
20241016,122000,52965077,1272,1272,1272,1272,0
|
|
20241016,121900,52965077,1272,1272,1272,1272,0
|
|
20241016,121800,52965077,1272,1272,1272,1272,0
|
|
20241016,121700,52965077,1272,1272,1272,1272,116
|
|
20241016,121600,52817525,1272,1272,1272,1272,0
|
|
20241016,121500,52817525,1272,1272,1272,1272,721
|
|
20241016,121400,51900413,1277,1277,1277,1277,0
|
|
20241016,121300,51900413,1277,1277,1277,1277,0
|
|
20241016,121200,51900413,1277,1277,1277,1277,0
|
|
20241016,121100,51900413,1277,1277,1277,1277,130
|
|
20241016,121000,51734403,1277,1277,1277,1277,0
|
|
20241016,120900,51734403,1277,1277,1277,1277,0
|
|
20241016,120800,51734403,1277,1277,1277,1277,0
|
|
20241016,120700,51734403,1277,1277,1277,1277,2
|
|
20241016,120600,51731849,1277,1277,1277,1277,0
|
|
20241016,120500,51731849,1277,1277,1277,1277,0
|
|
20241016,120400,51731849,1277,1277,1277,1277,0
|
|
20241016,120300,51731849,1277,1277,1277,1277,20
|
|
20241016,120200,51706309,1277,1277,1277,1277,0
|
|
20241016,120100,51706309,1277,1277,1277,1277,0
|
|
20241016,120000,51706309,1277,1277,1277,1277,0
|
|
20241016,115900,51706309,1277,1275,1277,1275,184
|
|
20241016,115800,51471707,1275,1273,1275,1273,2
|
|
20241016,115700,51469159,1272,1272,1272,1272,100
|
|
20241016,115600,51341959,1272,1272,1272,1272,638
|
|
20241016,115500,50530423,1272,1272,1272,1272,0
|
|
20241016,115400,50530423,1272,1272,1272,1272,0
|
|
20241016,115300,50530423,1272,1272,1272,1272,0
|
|
20241016,115200,50530423,1272,1271,1272,1271,500
|
|
20241016,115100,49894438,1271,1269,1271,1269,4376
|
|
20241016,115000,44336536,1269,1269,1269,1269,0
|
|
20241016,114900,44336536,1269,1268,1269,1268,338
|
|
20241016,114800,43907917,1268,1268,1268,1268,0
|
|
20241016,114700,43907917,1268,1268,1268,1268,0
|
|
20241016,114600,43907917,1268,1268,1268,1268,0
|
|
20241016,114500,43907917,1268,1268,1268,1268,0
|
|
20241016,114400,43907917,1268,1268,1268,1268,220
|
|
20241016,114300,43628957,1268,1268,1268,1268,0
|
|
20241016,114200,43628957,1268,1268,1268,1268,1
|
|
20241016,114100,43627689,1269,1269,1269,1269,0
|
|
20241016,114000,43627689,1269,1269,1269,1269,0
|
|
20241016,113900,43627689,1269,1269,1269,1269,0
|
|
20241016,113800,43627689,1269,1269,1269,1269,0
|
|
20241016,113700,43627689,1269,1269,1269,1269,0
|
|
20241016,113600,43627689,1269,1269,1269,1269,52
|
|
20241016,113500,43561701,1270,1269,1270,1269,85
|
|
20241016,113400,43453781,1265,1265,1265,1265,0
|
|
20241016,113300,43453781,1265,1265,1265,1265,0
|
|
20241016,113200,43453781,1265,1265,1265,1265,0
|
|
20241016,113100,43453781,1265,1265,1265,1265,0
|
|
20241016,113000,43453781,1265,1265,1265,1265,0
|
|
20241016,112900,43453781,1265,1265,1265,1265,0
|
|
20241016,112800,43453781,1265,1269,1269,1265,21
|
|
20241016,112700,43427136,1269,1269,1269,1269,0
|
|
20241016,112600,43427136,1269,1269,1269,1269,30
|
|
20241016,112500,43389066,1269,1269,1269,1269,5
|
|
20241016,112400,43382721,1268,1268,1268,1268,0
|
|
20241016,112300,43382721,1268,1268,1268,1268,500
|
|
20241016,112200,42748721,1268,1268,1268,1268,1
|
|
20241016,112100,42747453,1264,1264,1264,1264,162
|
|
20241016,112000,42542685,1267,1267,1267,1267,0
|
|
20241016,111900,42542685,1267,1267,1267,1267,0
|
|
20241016,111800,42542685,1267,1267,1267,1267,0
|
|
20241016,111700,42542685,1267,1267,1267,1267,0
|
|
20241016,111600,42542685,1267,1267,1267,1267,0
|
|
20241016,111500,42542685,1267,1267,1267,1267,0
|
|
20241016,111400,42542685,1267,1267,1267,1267,0
|
|
20241016,111300,42542685,1267,1267,1267,1267,0
|
|
20241016,111200,42542685,1267,1267,1267,1267,30
|
|
20241016,111100,42504675,1267,1267,1267,1267,0
|
|
20241016,111000,42504675,1267,1267,1267,1267,1
|
|
20241016,110900,42503408,1264,1264,1264,1264,99
|
|
20241016,110800,42378272,1263,1263,1263,1263,196
|
|
20241016,110700,42130724,1264,1264,1264,1264,1
|
|
20241016,110600,42129460,1264,1264,1264,1264,0
|
|
20241016,110500,42129460,1264,1264,1264,1264,0
|
|
20241016,110400,42129460,1264,1264,1264,1264,0
|
|
20241016,110300,42129460,1264,1264,1264,1264,0
|
|
20241016,110200,42129460,1264,1264,1264,1264,17
|
|
20241016,110100,42107972,1266,1266,1266,1266,0
|
|
20241016,110000,42107972,1266,1266,1266,1266,112
|
|
20241016,105900,41966180,1263,1263,1263,1263,784
|
|
20241016,105800,40975988,1263,1263,1263,1263,217
|
|
20241016,105700,40701917,1269,1269,1269,1269,0
|
|
20241016,105600,40701917,1269,1269,1269,1269,0
|
|
20241016,105500,40701917,1269,1269,1269,1269,0
|
|
20241016,105400,40701917,1269,1269,1269,1269,24
|
|
20241016,105300,40671461,1269,1269,1269,1269,0
|
|
20241016,105200,40671461,1269,1269,1269,1269,0
|
|
20241016,105100,40671461,1269,1269,1269,1269,0
|
|
20241016,105000,40671461,1269,1269,1269,1269,0
|
|
20241016,104900,40671461,1269,1269,1269,1269,41
|
|
20241016,104800,40619432,1269,1269,1269,1269,1
|
|
20241016,104700,40618163,1265,1267,1270,1265,105
|
|
20241016,104600,40485321,1265,1265,1265,1265,0
|
|
20241016,104500,40485321,1265,1265,1265,1265,10
|
|
20241016,104400,40472671,1266,1267,1267,1266,36
|
|
20241016,104300,40427094,1267,1269,1269,1267,3
|
|
20241016,104200,40423291,1267,1267,1267,1267,2
|
|
20241016,104100,40420757,1267,1267,1267,1267,100
|
|
20241016,104000,40294057,1267,1267,1267,1267,0
|
|
20241016,103900,40294057,1267,1267,1267,1267,0
|
|
20241016,103800,40294057,1267,1267,1267,1267,0
|
|
20241016,103700,40294057,1267,1267,1267,1267,1
|
|
20241016,103600,40292790,1257,1257,1257,1257,0
|
|
20241016,103500,40292790,1257,1259,1259,1257,569
|
|
20241016,103400,39577203,1260,1265,1265,1260,43
|
|
20241016,103300,39522978,1265,1265,1265,1265,0
|
|
20241016,103200,39522978,1265,1265,1265,1265,0
|
|
20241016,103100,39522978,1265,1265,1265,1265,0
|
|
20241016,103000,39522978,1265,1265,1265,1265,0
|
|
20241016,102900,39522978,1265,1265,1265,1265,25
|
|
20241016,102800,39491353,1266,1266,1266,1266,0
|
|
20241016,102700,39491353,1266,1266,1266,1266,0
|
|
20241016,102600,39491353,1266,1258,1266,1258,308
|
|
20241016,102500,39103881,1266,1266,1266,1266,1
|
|
20241016,102400,39102615,1258,1260,1260,1258,1000
|
|
20241016,102300,37844156,1260,1260,1260,1260,0
|
|
20241016,102200,37844156,1260,1260,1260,1260,0
|
|
20241016,102100,37844156,1260,1260,1260,1260,0
|
|
20241016,102000,37844156,1260,1260,1260,1260,0
|
|
20241016,101900,37844156,1260,1260,1260,1260,0
|
|
20241016,101800,37844156,1260,1260,1260,1260,0
|
|
20241016,101700,37844156,1260,1260,1260,1260,0
|
|
20241016,101600,37844156,1260,1260,1260,1260,200
|
|
20241016,101500,37592156,1259,1260,1260,1259,731
|
|
20241016,101400,36671822,1260,1260,1260,1260,0
|
|
20241016,101300,36671822,1260,1261,1261,1260,176
|
|
20241016,101200,36449996,1264,1264,1264,1264,24
|
|
20241016,101100,36419660,1270,1270,1270,1270,60
|
|
20241016,101000,36343460,1270,1265,1270,1265,105
|
|
20241016,100900,36210630,1270,1270,1270,1270,0
|
|
20241016,100800,36210630,1270,1270,1270,1270,0
|
|
20241016,100700,36210630,1270,1270,1270,1270,0
|
|
20241016,100600,36210630,1270,1270,1270,1270,2
|
|
20241016,100500,36208090,1271,1271,1271,1271,224
|
|
20241016,100400,35923386,1271,1271,1271,1271,0
|
|
20241016,100300,35923386,1271,1271,1271,1271,109
|
|
20241016,100200,35784847,1271,1264,1271,1264,19
|
|
20241016,100100,35760824,1271,1271,1271,1271,15
|
|
20241016,100000,35741759,1271,1271,1271,1271,0
|
|
20241016,095900,35741759,1271,1271,1271,1271,1
|
|
20241016,095800,35740488,1263,1263,1263,1263,0
|
|
20241016,095700,35740488,1263,1263,1263,1263,233
|
|
20241016,095600,35446209,1269,1269,1269,1269,0
|
|
20241016,095500,35446209,1269,1269,1269,1269,0
|
|
20241016,095400,35446209,1269,1269,1269,1269,2100
|
|
20241016,095300,32781309,1270,1270,1270,1270,17
|
|
20241016,095200,32759719,1271,1271,1271,1271,0
|
|
20241016,095100,32759719,1271,1271,1271,1271,0
|
|
20241016,095000,32759719,1271,1271,1271,1271,0
|
|
20241016,094900,32759719,1271,1271,1271,1271,0
|
|
20241016,094800,32759719,1271,1271,1271,1271,0
|
|
20241016,094700,32759719,1271,1271,1271,1271,0
|
|
20241016,094600,32759719,1271,1271,1271,1271,0
|
|
20241016,094500,32759719,1271,1271,1271,1271,5
|
|
20241016,094400,32753364,1271,1271,1271,1271,4
|
|
20241016,094300,32748280,1271,1271,1271,1271,30
|
|
20241016,094200,32710150,1269,1273,1273,1269,191
|
|
20241016,094100,32467665,1273,1270,1273,1269,15
|
|
20241016,094000,32448623,1271,1271,1271,1271,1
|
|
20241016,093900,32447352,1269,1269,1269,1269,0
|
|
20241016,093800,32447352,1269,1269,1269,1269,1
|
|
20241016,093700,32446083,1267,1267,1267,1267,0
|
|
20241016,093600,32446083,1267,1267,1267,1267,0
|
|
20241016,093500,32446083,1267,1264,1267,1264,1237
|
|
20241016,093400,30881316,1264,1264,1264,1264,370
|
|
20241016,093300,30413636,1264,1260,1264,1260,705
|
|
20241016,093200,29523168,1260,1260,1260,1260,111
|
|
20241016,093100,29383308,1259,1264,1264,1259,188
|
|
20241016,093000,29146014,1264,1264,1264,1264,100
|
|
20241016,092900,29019614,1265,1265,1265,1265,1001
|
|
20241016,092800,27753349,1265,1265,1265,1265,0
|
|
20241016,092700,27753349,1265,1265,1265,1265,0
|
|
20241016,092600,27753349,1265,1265,1265,1265,11
|
|
20241016,092500,27739434,1265,1265,1265,1265,0
|
|
20241016,092400,27739434,1265,1265,1265,1265,2
|
|
20241016,092300,27736904,1263,1264,1264,1263,7
|
|
20241016,092200,27728062,1264,1265,1265,1264,2
|
|
20241016,092100,27725533,1265,1265,1265,1265,23
|
|
20241016,092000,27696438,1265,1265,1265,1265,0
|
|
20241016,091900,27696438,1265,1265,1265,1265,0
|
|
20241016,091800,27696438,1265,1265,1265,1265,30
|
|
20241016,091700,27658488,1265,1265,1265,1265,5
|
|
20241016,091600,27652163,1265,1258,1265,1258,1794
|
|
20241016,091500,25393761,1258,1258,1258,1258,116
|
|
20241016,091400,25247833,1258,1258,1258,1258,0
|
|
20241016,091300,25247833,1258,1258,1258,1258,8
|
|
20241016,091200,25237769,1258,1253,1258,1253,30
|
|
20241016,091100,25200174,1258,1253,1258,1252,671
|
|
20241016,091000,24359521,1258,1256,1258,1252,22
|
|
20241016,090900,24331953,1258,1258,1258,1258,2
|
|
20241016,090800,24329437,1258,1257,1258,1252,2010
|
|
20241016,090700,21807470,1253,1254,1257,1253,4185
|
|
20241016,090600,16563597,1257,1257,1257,1254,100
|
|
20241016,090500,16438104,1258,1255,1258,1253,1001
|
|
20241016,090400,15183843,1256,1251,1260,1251,1084
|
|
20241016,090300,13827581,1259,1264,1264,1250,9653
|
|
20241016,090200,1743059,1272,1263,1272,1263,1002
|
|
20241016,090100,477524,1264,1267,1267,1264,347
|
|
20241016,090000,38220,1274,1274,1274,1274,30
|