602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185900,91062033,1269,1269,1269,1269,1554
|
|
20241017,185800,91062033,1269,1269,1269,1269,0
|
|
20241017,185700,91062033,1269,1269,1269,1269,0
|
|
20241017,185600,91062033,1269,1269,1269,1269,0
|
|
20241017,185500,91062033,1269,1269,1269,1269,0
|
|
20241017,185400,91062033,1269,1269,1269,1269,0
|
|
20241017,185300,91062033,1269,1269,1269,1269,0
|
|
20241017,185200,91062033,1269,1269,1269,1269,0
|
|
20241017,185100,91062033,1269,1269,1269,1269,0
|
|
20241017,185000,91062033,1269,1269,1269,1269,0
|
|
20241017,184900,91062033,1269,1269,1269,1269,0
|
|
20241017,184800,91062033,1269,1269,1269,1269,0
|
|
20241017,184700,91062033,1269,1269,1269,1269,0
|
|
20241017,184600,91062033,1269,1269,1269,1269,0
|
|
20241017,184500,91062033,1269,1269,1269,1269,0
|
|
20241017,184400,91062033,1269,1269,1269,1269,0
|
|
20241017,184300,91062033,1269,1269,1269,1269,0
|
|
20241017,184200,91062033,1269,1269,1269,1269,0
|
|
20241017,184100,91062033,1269,1269,1269,1269,0
|
|
20241017,184000,91062033,1269,1269,1269,1269,0
|
|
20241017,183900,91062033,1269,1269,1269,1269,0
|
|
20241017,183800,91062033,1269,1269,1269,1269,0
|
|
20241017,183700,91062033,1269,1269,1269,1269,0
|
|
20241017,183600,91062033,1269,1269,1269,1269,0
|
|
20241017,183500,91062033,1269,1269,1269,1269,0
|
|
20241017,183400,91062033,1269,1269,1269,1269,0
|
|
20241017,183300,91062033,1269,1269,1269,1269,0
|
|
20241017,183200,91062033,1269,1269,1269,1269,0
|
|
20241017,183100,91062033,1269,1269,1269,1269,0
|
|
20241017,183000,91062033,1269,1269,1269,1269,0
|
|
20241017,182900,91062033,1269,1269,1269,1269,1554
|
|
20241017,182800,91062033,1269,1269,1269,1269,0
|
|
20241017,182700,91062033,1269,1269,1269,1269,0
|
|
20241017,182600,91062033,1269,1269,1269,1269,0
|
|
20241017,182500,91062033,1269,1269,1269,1269,0
|
|
20241017,182400,91062033,1269,1269,1269,1269,0
|
|
20241017,182300,91062033,1269,1269,1269,1269,0
|
|
20241017,182200,91062033,1269,1269,1269,1269,0
|
|
20241017,182100,91062033,1269,1269,1269,1269,0
|
|
20241017,182000,91062033,1269,1269,1269,1269,0
|
|
20241017,181900,91062033,1269,1269,1269,1269,0
|
|
20241017,181800,91062033,1269,1269,1269,1269,0
|
|
20241017,181700,91062033,1269,1269,1269,1269,0
|
|
20241017,181600,91062033,1269,1269,1269,1269,0
|
|
20241017,181500,91062033,1269,1269,1269,1269,0
|
|
20241017,181400,91062033,1269,1269,1269,1269,0
|
|
20241017,181300,91062033,1269,1269,1269,1269,0
|
|
20241017,181200,91062033,1269,1269,1269,1269,0
|
|
20241017,181100,91062033,1269,1269,1269,1269,0
|
|
20241017,181000,91062033,1269,1269,1269,1269,0
|
|
20241017,180900,91062033,1269,1269,1269,1269,0
|
|
20241017,180800,91062033,1269,1269,1269,1269,0
|
|
20241017,180700,91062033,1269,1269,1269,1269,0
|
|
20241017,180600,91062033,1269,1269,1269,1269,0
|
|
20241017,180500,91062033,1269,1269,1269,1269,0
|
|
20241017,180400,91062033,1269,1269,1269,1269,0
|
|
20241017,180300,91062033,1269,1269,1269,1269,0
|
|
20241017,180200,91062033,1269,1269,1269,1269,0
|
|
20241017,180100,91062033,1269,1269,1269,1269,0
|
|
20241017,180000,91062033,1269,1269,1269,1269,0
|
|
20241017,175900,91062033,1269,1269,1269,1269,1554
|
|
20241017,175800,91062033,1269,1269,1269,1269,0
|
|
20241017,175700,91062033,1269,1269,1269,1269,0
|
|
20241017,175600,91062033,1269,1269,1269,1269,0
|
|
20241017,175500,91062033,1269,1269,1269,1269,0
|
|
20241017,175400,91062033,1269,1269,1269,1269,0
|
|
20241017,175300,91062033,1269,1269,1269,1269,0
|
|
20241017,175200,91062033,1269,1269,1269,1269,0
|
|
20241017,175100,91062033,1269,1269,1269,1269,0
|
|
20241017,175000,91062033,1269,1269,1269,1269,0
|
|
20241017,174900,91062033,1269,1269,1269,1269,0
|
|
20241017,174800,91062033,1269,1269,1269,1269,0
|
|
20241017,174700,91062033,1269,1269,1269,1269,0
|
|
20241017,174600,91062033,1269,1269,1269,1269,0
|
|
20241017,174500,91062033,1269,1269,1269,1269,0
|
|
20241017,174400,91062033,1269,1269,1269,1269,0
|
|
20241017,174300,91062033,1269,1269,1269,1269,0
|
|
20241017,174200,91062033,1269,1269,1269,1269,0
|
|
20241017,174100,91062033,1269,1269,1269,1269,0
|
|
20241017,174000,91062033,1269,1269,1269,1269,0
|
|
20241017,173900,91062033,1269,1269,1269,1269,0
|
|
20241017,173800,91062033,1269,1269,1269,1269,0
|
|
20241017,173700,91062033,1269,1269,1269,1269,0
|
|
20241017,173600,91062033,1269,1269,1269,1269,0
|
|
20241017,173500,91062033,1269,1269,1269,1269,0
|
|
20241017,173400,91062033,1269,1269,1269,1269,0
|
|
20241017,173300,91062033,1269,1269,1269,1269,0
|
|
20241017,173200,91062033,1269,1269,1269,1269,0
|
|
20241017,173100,91062033,1269,1269,1269,1269,0
|
|
20241017,173000,91062033,1269,1269,1269,1269,0
|
|
20241017,172900,91062033,1269,1269,1269,1269,1554
|
|
20241017,172800,91062033,1269,1269,1269,1269,0
|
|
20241017,172700,91062033,1269,1269,1269,1269,0
|
|
20241017,172600,91062033,1269,1269,1269,1269,0
|
|
20241017,172500,91062033,1269,1269,1269,1269,0
|
|
20241017,172400,91062033,1269,1269,1269,1269,0
|
|
20241017,172300,91062033,1269,1269,1269,1269,0
|
|
20241017,172200,91062033,1269,1269,1269,1269,0
|
|
20241017,172100,91062033,1269,1269,1269,1269,0
|
|
20241017,172000,91062033,1269,1269,1269,1269,0
|
|
20241017,171900,91062033,1269,1269,1269,1269,0
|
|
20241017,171800,91062033,1269,1269,1269,1269,0
|
|
20241017,171700,91062033,1269,1269,1269,1269,0
|
|
20241017,171600,91062033,1269,1269,1269,1269,0
|
|
20241017,171500,91062033,1269,1269,1269,1269,0
|
|
20241017,171400,91062033,1269,1269,1269,1269,0
|
|
20241017,171300,91062033,1269,1269,1269,1269,0
|
|
20241017,171200,91062033,1269,1269,1269,1269,0
|
|
20241017,171100,91062033,1269,1269,1269,1269,0
|
|
20241017,171000,91062033,1269,1269,1269,1269,0
|
|
20241017,170900,91062033,1269,1269,1269,1269,0
|
|
20241017,170800,91062033,1269,1269,1269,1269,0
|
|
20241017,170700,91062033,1269,1269,1269,1269,0
|
|
20241017,170600,91062033,1269,1269,1269,1269,0
|
|
20241017,170500,91062033,1269,1269,1269,1269,0
|
|
20241017,170400,91062033,1269,1269,1269,1269,0
|
|
20241017,170300,91062033,1269,1269,1269,1269,0
|
|
20241017,170200,91062033,1269,1269,1269,1269,0
|
|
20241017,170100,91062033,1269,1269,1269,1269,0
|
|
20241017,170000,91062033,1269,1269,1269,1269,0
|
|
20241017,165900,91062033,1269,1269,1269,1269,1554
|
|
20241017,165800,91062033,1269,1269,1269,1269,0
|
|
20241017,165700,91062033,1269,1269,1269,1269,0
|
|
20241017,165600,91062033,1269,1269,1269,1269,0
|
|
20241017,165500,91062033,1269,1269,1269,1269,0
|
|
20241017,165400,91062033,1269,1269,1269,1269,0
|
|
20241017,165300,91062033,1269,1269,1269,1269,0
|
|
20241017,165200,91062033,1269,1269,1269,1269,0
|
|
20241017,165100,91062033,1269,1269,1269,1269,0
|
|
20241017,165000,91062033,1269,1269,1269,1269,0
|
|
20241017,164900,91062033,1269,1269,1269,1269,0
|
|
20241017,164800,91062033,1269,1269,1269,1269,0
|
|
20241017,164700,91062033,1269,1269,1269,1269,0
|
|
20241017,164600,91062033,1269,1269,1269,1269,0
|
|
20241017,164500,91062033,1269,1269,1269,1269,0
|
|
20241017,164400,91062033,1269,1269,1269,1269,0
|
|
20241017,164300,91062033,1269,1269,1269,1269,0
|
|
20241017,164200,91062033,1269,1269,1269,1269,0
|
|
20241017,164100,91062033,1269,1269,1269,1269,0
|
|
20241017,164000,91062033,1269,1269,1269,1269,0
|
|
20241017,163900,91062033,1269,1269,1269,1269,0
|
|
20241017,163800,91062033,1269,1269,1269,1269,0
|
|
20241017,163700,91062033,1269,1269,1269,1269,0
|
|
20241017,163600,91062033,1269,1269,1269,1269,0
|
|
20241017,163500,91062033,1269,1269,1269,1269,0
|
|
20241017,163400,91062033,1269,1269,1269,1269,0
|
|
20241017,163300,91062033,1269,1269,1269,1269,0
|
|
20241017,163200,91062033,1269,1269,1269,1269,0
|
|
20241017,163100,91062033,1269,1269,1269,1269,0
|
|
20241017,163000,91062033,1269,1269,1269,1269,0
|
|
20241017,162900,91062033,1269,1269,1269,1269,1554
|
|
20241017,162800,91062033,1269,1269,1269,1269,0
|
|
20241017,162700,91062033,1269,1269,1269,1269,0
|
|
20241017,162600,91062033,1269,1269,1269,1269,0
|
|
20241017,162500,91062033,1269,1269,1269,1269,0
|
|
20241017,162400,91062033,1269,1269,1269,1269,0
|
|
20241017,162300,91062033,1269,1269,1269,1269,0
|
|
20241017,162200,91062033,1269,1269,1269,1269,0
|
|
20241017,162100,91062033,1269,1269,1269,1269,0
|
|
20241017,162000,91062033,1269,1269,1269,1269,0
|
|
20241017,161900,91062033,1269,1269,1269,1269,0
|
|
20241017,161800,91062033,1269,1269,1269,1269,0
|
|
20241017,161700,91062033,1269,1269,1269,1269,0
|
|
20241017,161600,91062033,1269,1269,1269,1269,0
|
|
20241017,161500,91062033,1269,1269,1269,1269,0
|
|
20241017,161400,91062033,1269,1269,1269,1269,0
|
|
20241017,161300,91062033,1269,1269,1269,1269,0
|
|
20241017,161200,91062033,1269,1269,1269,1269,0
|
|
20241017,161100,91062033,1269,1269,1269,1269,0
|
|
20241017,161000,91062033,1269,1269,1269,1269,0
|
|
20241017,160900,91062033,1269,1269,1269,1269,0
|
|
20241017,160800,91062033,1269,1269,1269,1269,0
|
|
20241017,160700,91062033,1269,1269,1269,1269,0
|
|
20241017,160600,91062033,1269,1269,1269,1269,0
|
|
20241017,160500,91062033,1269,1269,1269,1269,0
|
|
20241017,160400,91062033,1269,1269,1269,1269,0
|
|
20241017,160300,91062033,1269,1269,1269,1269,0
|
|
20241017,160200,91062033,1269,1269,1269,1269,0
|
|
20241017,160100,91062033,1269,1269,1269,1269,0
|
|
20241017,160000,91062033,1269,1269,1269,1269,0
|
|
20241017,155900,91062033,1269,1269,1269,1269,1554
|
|
20241017,155800,91062033,1269,1269,1269,1269,0
|
|
20241017,155700,91062033,1269,1269,1269,1269,0
|
|
20241017,155600,91062033,1269,1269,1269,1269,0
|
|
20241017,155500,91062033,1269,1269,1269,1269,0
|
|
20241017,155400,91062033,1269,1269,1269,1269,0
|
|
20241017,155300,91062033,1269,1269,1269,1269,0
|
|
20241017,155200,91062033,1269,1269,1269,1269,0
|
|
20241017,155100,91062033,1269,1269,1269,1269,0
|
|
20241017,155000,91062033,1269,1269,1269,1269,0
|
|
20241017,154900,91062033,1269,1269,1269,1269,0
|
|
20241017,154800,91062033,1269,1269,1269,1269,0
|
|
20241017,154700,91062033,1269,1269,1269,1269,0
|
|
20241017,154600,91062033,1269,1269,1269,1269,0
|
|
20241017,154500,91062033,1269,1269,1269,1269,0
|
|
20241017,154400,91062033,1269,1269,1269,1269,0
|
|
20241017,154300,91062033,1269,1269,1269,1269,0
|
|
20241017,154200,91062033,1269,1269,1269,1269,0
|
|
20241017,154100,91062033,1269,1269,1269,1269,0
|
|
20241017,154000,91062033,1269,1269,1269,1269,0
|
|
20241017,153900,91062033,1269,1269,1269,1269,0
|
|
20241017,153800,91062033,1269,1269,1269,1269,0
|
|
20241017,153700,91062033,1269,1269,1269,1269,0
|
|
20241017,153600,91062033,1269,1269,1269,1269,0
|
|
20241017,153500,91062033,1269,1269,1269,1269,0
|
|
20241017,153400,91062033,1269,1269,1269,1269,0
|
|
20241017,153300,91062033,1269,1269,1269,1269,0
|
|
20241017,153200,91062033,1269,1269,1269,1269,0
|
|
20241017,153100,91062033,1269,1269,1269,1269,0
|
|
20241017,153000,91062033,1269,1269,1269,1269,1554
|
|
20241017,152900,89090007,1269,1269,1269,1269,0
|
|
20241017,152800,89090007,1269,1269,1269,1269,0
|
|
20241017,152700,89090007,1269,1269,1269,1269,0
|
|
20241017,152600,89090007,1269,1269,1269,1269,0
|
|
20241017,152500,89090007,1269,1269,1269,1269,0
|
|
20241017,152400,89090007,1269,1269,1269,1269,0
|
|
20241017,152300,89090007,1269,1269,1269,1269,0
|
|
20241017,152200,89090007,1269,1269,1269,1269,0
|
|
20241017,152100,89090007,1269,1269,1269,1269,0
|
|
20241017,152000,89090007,1269,1269,1269,1269,0
|
|
20241017,151900,89090007,1269,1270,1270,1269,151
|
|
20241017,151800,88898324,1270,1270,1270,1270,0
|
|
20241017,151700,88898324,1270,1270,1270,1270,0
|
|
20241017,151600,88898324,1270,1270,1270,1270,300
|
|
20241017,151500,88517324,1270,1270,1270,1270,59
|
|
20241017,151400,88442394,1270,1270,1270,1270,4500
|
|
20241017,151300,82727394,1270,1270,1270,1270,2
|
|
20241017,151200,82724854,1270,1270,1270,1270,211
|
|
20241017,151100,82456884,1270,1270,1270,1270,0
|
|
20241017,151000,82456884,1270,1270,1270,1270,0
|
|
20241017,150900,82456884,1270,1270,1270,1270,0
|
|
20241017,150800,82456884,1270,1270,1270,1270,80
|
|
20241017,150700,82355284,1276,1276,1276,1276,1
|
|
20241017,150600,82354008,1270,1273,1273,1270,2006
|
|
20241017,150500,79804171,1275,1275,1275,1275,0
|
|
20241017,150400,79804171,1275,1275,1275,1275,200
|
|
20241017,150300,79549171,1275,1275,1275,1275,1000
|
|
20241017,150200,78274171,1275,1275,1275,1275,0
|
|
20241017,150100,78274171,1275,1275,1275,1275,0
|
|
20241017,150000,78274171,1275,1275,1275,1275,0
|
|
20241017,145900,78274171,1275,1275,1275,1275,0
|
|
20241017,145800,78274171,1275,1275,1275,1275,0
|
|
20241017,145700,78274171,1275,1275,1275,1275,0
|
|
20241017,145600,78274171,1275,1275,1275,1275,1000
|
|
20241017,145500,76999171,1275,1275,1275,1275,1000
|
|
20241017,145400,75724171,1273,1273,1273,1273,2
|
|
20241017,145300,75721625,1273,1273,1273,1273,0
|
|
20241017,145200,75721625,1273,1273,1273,1273,0
|
|
20241017,145100,75721625,1273,1273,1273,1273,0
|
|
20241017,145000,75721625,1273,1273,1273,1273,62
|
|
20241017,144900,75642699,1274,1274,1274,1274,0
|
|
20241017,144800,75642699,1274,1274,1274,1274,0
|
|
20241017,144700,75642699,1274,1274,1274,1274,0
|
|
20241017,144600,75642699,1274,1274,1274,1274,0
|
|
20241017,144500,75642699,1274,1274,1274,1274,0
|
|
20241017,144400,75642699,1274,1274,1274,1274,0
|
|
20241017,144300,75642699,1274,1274,1274,1274,10
|
|
20241017,144200,75629959,1278,1278,1278,1278,0
|
|
20241017,144100,75629959,1278,1278,1278,1278,0
|
|
20241017,144000,75629959,1278,1278,1278,1278,0
|
|
20241017,143900,75629959,1278,1278,1278,1278,1
|
|
20241017,143800,75628681,1272,1272,1272,1272,0
|
|
20241017,143700,75628681,1272,1272,1272,1272,436
|
|
20241017,143600,75074089,1278,1278,1278,1278,0
|
|
20241017,143500,75074089,1278,1278,1278,1278,0
|
|
20241017,143400,75074089,1278,1278,1278,1278,50
|
|
20241017,143300,75010189,1278,1275,1278,1275,5
|
|
20241017,143200,75003811,1272,1272,1272,1272,0
|
|
20241017,143100,75003811,1272,1272,1272,1272,500
|
|
20241017,143000,74367811,1272,1272,1272,1272,0
|
|
20241017,142900,74367811,1272,1275,1275,1272,346
|
|
20241017,142800,73927358,1275,1275,1275,1275,1
|
|
20241017,142700,73926083,1275,1275,1275,1275,500
|
|
20241017,142600,73288583,1273,1273,1273,1273,0
|
|
20241017,142500,73288583,1273,1273,1273,1273,11
|
|
20241017,142400,73274580,1275,1275,1275,1275,500
|
|
20241017,142300,72637080,1275,1275,1275,1275,500
|
|
20241017,142200,71999580,1275,1275,1275,1275,500
|
|
20241017,142100,71362080,1273,1273,1273,1273,1
|
|
20241017,142000,71360807,1277,1277,1277,1277,0
|
|
20241017,141900,71360807,1277,1275,1277,1275,3100
|
|
20241017,141800,67404853,1275,1275,1275,1275,0
|
|
20241017,141700,67404853,1275,1275,1275,1275,0
|
|
20241017,141600,67404853,1275,1275,1275,1275,200
|
|
20241017,141500,67149853,1275,1275,1275,1275,80
|
|
20241017,141400,67047853,1275,1275,1275,1275,1600
|
|
20241017,141300,65007853,1275,1275,1275,1275,0
|
|
20241017,141200,65007853,1275,1275,1275,1275,0
|
|
20241017,141100,65007853,1275,1275,1275,1275,0
|
|
20241017,141000,65007853,1275,1275,1275,1275,0
|
|
20241017,140900,65007853,1275,1275,1275,1275,0
|
|
20241017,140800,65007853,1275,1275,1275,1275,3
|
|
20241017,140700,65004028,1275,1275,1275,1275,0
|
|
20241017,140600,65004028,1275,1275,1275,1275,0
|
|
20241017,140500,65004028,1275,1275,1275,1275,10
|
|
20241017,140400,64991278,1275,1275,1275,1275,0
|
|
20241017,140300,64991278,1275,1275,1275,1275,0
|
|
20241017,140200,64991278,1275,1275,1275,1275,0
|
|
20241017,140100,64991278,1275,1275,1275,1275,1
|
|
20241017,140000,64990003,1271,1274,1274,1271,1330
|
|
20241017,135900,63297113,1274,1274,1274,1274,0
|
|
20241017,135800,63297113,1274,1274,1274,1274,0
|
|
20241017,135700,63297113,1274,1274,1274,1274,0
|
|
20241017,135600,63297113,1274,1274,1274,1274,0
|
|
20241017,135500,63297113,1274,1274,1274,1274,0
|
|
20241017,135400,63297113,1274,1274,1274,1274,0
|
|
20241017,135300,63297113,1274,1274,1274,1274,0
|
|
20241017,135200,63297113,1274,1274,1274,1274,0
|
|
20241017,135100,63297113,1274,1274,1274,1274,0
|
|
20241017,135000,63297113,1274,1274,1274,1274,0
|
|
20241017,134900,63297113,1274,1274,1274,1274,0
|
|
20241017,134800,63297113,1274,1274,1274,1274,0
|
|
20241017,134700,63297113,1274,1274,1274,1274,0
|
|
20241017,134600,63297113,1274,1274,1274,1274,0
|
|
20241017,134500,63297113,1274,1274,1274,1274,0
|
|
20241017,134400,63297113,1274,1274,1274,1274,0
|
|
20241017,134300,63297113,1274,1274,1274,1274,50
|
|
20241017,134200,63233413,1274,1271,1274,1271,492
|
|
20241017,134100,62608078,1277,1277,1277,1277,0
|
|
20241017,134000,62608078,1277,1277,1277,1277,0
|
|
20241017,133900,62608078,1277,1277,1277,1277,0
|
|
20241017,133800,62608078,1277,1277,1277,1277,0
|
|
20241017,133700,62608078,1277,1277,1277,1277,0
|
|
20241017,133600,62608078,1277,1277,1277,1277,0
|
|
20241017,133500,62608078,1277,1277,1277,1277,0
|
|
20241017,133400,62608078,1277,1277,1277,1277,0
|
|
20241017,133300,62608078,1277,1277,1277,1277,0
|
|
20241017,133200,62608078,1277,1273,1277,1273,126
|
|
20241017,133100,62447676,1273,1273,1273,1273,1
|
|
20241017,133000,62446403,1271,1271,1271,1271,0
|
|
20241017,132900,62446403,1271,1271,1271,1271,0
|
|
20241017,132800,62446403,1271,1271,1271,1271,0
|
|
20241017,132700,62446403,1271,1271,1271,1271,0
|
|
20241017,132600,62446403,1271,1271,1271,1271,200
|
|
20241017,132500,62192203,1271,1272,1272,1271,1835
|
|
20241017,132400,59859247,1273,1273,1273,1273,0
|
|
20241017,132300,59859247,1273,1273,1273,1273,0
|
|
20241017,132200,59859247,1273,1272,1273,1272,330
|
|
20241017,132100,59439486,1272,1272,1272,1272,0
|
|
20241017,132000,59439486,1272,1272,1272,1272,0
|
|
20241017,131900,59439486,1272,1272,1272,1272,1
|
|
20241017,131800,59438214,1271,1271,1271,1271,0
|
|
20241017,131700,59438214,1271,1271,1271,1271,0
|
|
20241017,131600,59438214,1271,1271,1271,1271,330
|
|
20241017,131500,59018784,1270,1270,1270,1270,0
|
|
20241017,131400,59018784,1270,1270,1270,1270,296
|
|
20241017,131300,58642864,1270,1270,1270,1270,0
|
|
20241017,131200,58642864,1270,1270,1270,1270,0
|
|
20241017,131100,58642864,1270,1270,1270,1270,0
|
|
20241017,131000,58642864,1270,1270,1270,1270,0
|
|
20241017,130900,58642864,1270,1270,1270,1270,0
|
|
20241017,130800,58642864,1270,1270,1270,1270,0
|
|
20241017,130700,58642864,1270,1270,1270,1270,1
|
|
20241017,130600,58641594,1269,1269,1269,1269,747
|
|
20241017,130500,57693651,1269,1269,1269,1269,0
|
|
20241017,130400,57693651,1269,1269,1269,1269,1525
|
|
20241017,130300,55758426,1269,1269,1269,1269,2500
|
|
20241017,130200,52585926,1268,1268,1268,1268,475
|
|
20241017,130100,51983626,1268,1268,1268,1268,72
|
|
20241017,130000,51892330,1268,1268,1268,1268,0
|
|
20241017,125900,51892330,1268,1268,1268,1268,1
|
|
20241017,125800,51891062,1267,1267,1267,1267,8
|
|
20241017,125700,51880926,1268,1268,1268,1268,61
|
|
20241017,125600,51803578,1270,1270,1270,1270,0
|
|
20241017,125500,51803578,1270,1270,1270,1270,0
|
|
20241017,125400,51803578,1270,1270,1270,1270,0
|
|
20241017,125300,51803578,1270,1270,1270,1270,0
|
|
20241017,125200,51803578,1270,1270,1270,1270,6
|
|
20241017,125100,51795958,1270,1270,1270,1270,0
|
|
20241017,125000,51795958,1270,1270,1270,1270,0
|
|
20241017,124900,51795958,1270,1270,1270,1270,0
|
|
20241017,124800,51795958,1270,1270,1270,1270,0
|
|
20241017,124700,51795958,1270,1270,1270,1270,0
|
|
20241017,124600,51795958,1270,1270,1270,1270,0
|
|
20241017,124500,51795958,1270,1270,1270,1270,1
|
|
20241017,124400,51794688,1269,1269,1269,1269,5
|
|
20241017,124300,51788343,1269,1269,1269,1269,2
|
|
20241017,124200,51785805,1270,1270,1270,1270,60
|
|
20241017,124100,51709605,1273,1273,1273,1273,0
|
|
20241017,124000,51709605,1273,1273,1273,1273,0
|
|
20241017,123900,51709605,1273,1273,1273,1273,0
|
|
20241017,123800,51709605,1273,1273,1273,1273,5
|
|
20241017,123700,51703240,1273,1273,1273,1273,0
|
|
20241017,123600,51703240,1273,1273,1273,1273,0
|
|
20241017,123500,51703240,1273,1266,1273,1266,301
|
|
20241017,123400,51322167,1266,1266,1266,1266,0
|
|
20241017,123300,51322167,1266,1268,1268,1266,2000
|
|
20241017,123200,48788907,1268,1268,1268,1268,0
|
|
20241017,123100,48788907,1268,1268,1268,1268,0
|
|
20241017,123000,48788907,1268,1271,1271,1268,4500
|
|
20241017,122900,43076137,1277,1277,1277,1277,0
|
|
20241017,122800,43076137,1277,1277,1277,1277,0
|
|
20241017,122700,43076137,1277,1277,1277,1277,0
|
|
20241017,122600,43076137,1277,1277,1277,1277,0
|
|
20241017,122500,43076137,1277,1277,1277,1277,0
|
|
20241017,122400,43076137,1277,1277,1277,1277,0
|
|
20241017,122300,43076137,1277,1277,1277,1277,0
|
|
20241017,122200,43076137,1277,1277,1277,1277,0
|
|
20241017,122100,43076137,1277,1277,1277,1277,0
|
|
20241017,122000,43076137,1277,1277,1277,1277,0
|
|
20241017,121900,43076137,1277,1277,1277,1277,0
|
|
20241017,121800,43076137,1277,1277,1277,1277,0
|
|
20241017,121700,43076137,1277,1277,1277,1277,0
|
|
20241017,121600,43076137,1277,1277,1277,1277,0
|
|
20241017,121500,43076137,1277,1277,1277,1277,0
|
|
20241017,121400,43076137,1277,1277,1277,1277,50
|
|
20241017,121300,43012287,1277,1277,1277,1277,0
|
|
20241017,121200,43012287,1277,1277,1277,1277,0
|
|
20241017,121100,43012287,1277,1277,1277,1277,0
|
|
20241017,121000,43012287,1277,1277,1277,1277,0
|
|
20241017,120900,43012287,1277,1277,1277,1277,0
|
|
20241017,120800,43012287,1277,1277,1277,1277,0
|
|
20241017,120700,43012287,1277,1277,1277,1277,0
|
|
20241017,120600,43012287,1277,1276,1277,1276,1001
|
|
20241017,120500,41735010,1276,1276,1276,1276,0
|
|
20241017,120400,41735010,1276,1272,1276,1272,20
|
|
20241017,120300,41709520,1272,1272,1272,1272,0
|
|
20241017,120200,41709520,1272,1272,1272,1272,1
|
|
20241017,120100,41708248,1271,1270,1271,1270,2430
|
|
20241017,120000,38620673,1270,1270,1270,1270,7
|
|
20241017,115900,38611783,1270,1270,1270,1270,0
|
|
20241017,115800,38611783,1270,1270,1270,1270,0
|
|
20241017,115700,38611783,1270,1267,1270,1267,32
|
|
20241017,115600,38571158,1270,1270,1270,1270,0
|
|
20241017,115500,38571158,1270,1270,1270,1270,0
|
|
20241017,115400,38571158,1270,1270,1270,1270,0
|
|
20241017,115300,38571158,1270,1270,1270,1270,0
|
|
20241017,115200,38571158,1270,1270,1270,1270,0
|
|
20241017,115100,38571158,1270,1270,1270,1270,0
|
|
20241017,115000,38571158,1270,1270,1270,1270,100
|
|
20241017,114900,38444158,1270,1270,1270,1270,0
|
|
20241017,114800,38444158,1270,1270,1270,1270,1
|
|
20241017,114700,38442888,1266,1266,1266,1266,0
|
|
20241017,114600,38442888,1266,1266,1266,1266,0
|
|
20241017,114500,38442888,1266,1266,1266,1266,0
|
|
20241017,114400,38442888,1266,1266,1266,1266,0
|
|
20241017,114300,38442888,1266,1266,1266,1266,0
|
|
20241017,114200,38442888,1266,1266,1266,1266,0
|
|
20241017,114100,38442888,1266,1266,1266,1266,1
|
|
20241017,114000,38441622,1267,1267,1267,1267,1
|
|
20241017,113900,38440355,1268,1270,1270,1268,62
|
|
20241017,113800,38361736,1270,1270,1270,1270,0
|
|
20241017,113700,38361736,1270,1270,1270,1270,0
|
|
20241017,113600,38361736,1270,1270,1270,1270,0
|
|
20241017,113500,38361736,1270,1270,1270,1270,0
|
|
20241017,113400,38361736,1270,1270,1270,1270,0
|
|
20241017,113300,38361736,1270,1270,1270,1270,0
|
|
20241017,113200,38361736,1270,1270,1270,1270,0
|
|
20241017,113100,38361736,1270,1270,1270,1270,0
|
|
20241017,113000,38361736,1270,1270,1270,1270,0
|
|
20241017,112900,38361736,1270,1270,1270,1270,0
|
|
20241017,112800,38361736,1270,1270,1270,1270,0
|
|
20241017,112700,38361736,1270,1270,1270,1270,0
|
|
20241017,112600,38361736,1270,1270,1270,1270,0
|
|
20241017,112500,38361736,1270,1270,1270,1270,0
|
|
20241017,112400,38361736,1270,1270,1270,1270,0
|
|
20241017,112300,38361736,1270,1270,1270,1270,0
|
|
20241017,112200,38361736,1270,1270,1270,1270,0
|
|
20241017,112100,38361736,1270,1270,1270,1270,0
|
|
20241017,112000,38361736,1270,1270,1270,1270,0
|
|
20241017,111900,38361736,1270,1270,1270,1270,0
|
|
20241017,111800,38361736,1270,1270,1270,1270,0
|
|
20241017,111700,38361736,1270,1270,1270,1270,14
|
|
20241017,111600,38343956,1271,1271,1271,1271,0
|
|
20241017,111500,38343956,1271,1271,1271,1271,0
|
|
20241017,111400,38343956,1271,1271,1271,1271,251
|
|
20241017,111300,38024935,1271,1271,1271,1271,0
|
|
20241017,111200,38024935,1271,1271,1271,1271,0
|
|
20241017,111100,38024935,1271,1271,1271,1271,0
|
|
20241017,111000,38024935,1271,1271,1271,1271,0
|
|
20241017,110900,38024935,1271,1271,1271,1271,0
|
|
20241017,110800,38024935,1271,1270,1271,1270,51
|
|
20241017,110700,37960164,1271,1271,1271,1271,1
|
|
20241017,110600,37958893,1271,1271,1271,1271,0
|
|
20241017,110500,37958893,1271,1271,1271,1271,0
|
|
20241017,110400,37958893,1271,1263,1271,1263,315
|
|
20241017,110300,37561040,1271,1271,1271,1271,0
|
|
20241017,110200,37561040,1271,1271,1271,1271,1
|
|
20241017,110100,37559769,1271,1271,1271,1271,0
|
|
20241017,110000,37559769,1271,1271,1271,1271,0
|
|
20241017,105900,37559769,1271,1271,1271,1271,0
|
|
20241017,105800,37559769,1271,1271,1271,1271,0
|
|
20241017,105700,37559769,1271,1271,1271,1271,0
|
|
20241017,105600,37559769,1271,1271,1271,1271,0
|
|
20241017,105500,37559769,1271,1271,1271,1271,10
|
|
20241017,105400,37547059,1263,1263,1263,1263,0
|
|
20241017,105300,37547059,1263,1263,1263,1263,211
|
|
20241017,105200,37280566,1271,1271,1271,1271,0
|
|
20241017,105100,37280566,1271,1271,1271,1271,0
|
|
20241017,105000,37280566,1271,1271,1271,1271,0
|
|
20241017,104900,37280566,1271,1271,1271,1271,0
|
|
20241017,104800,37280566,1271,1271,1271,1271,0
|
|
20241017,104700,37280566,1271,1271,1271,1271,0
|
|
20241017,104600,37280566,1271,1271,1271,1271,40
|
|
20241017,104500,37229726,1271,1271,1271,1271,61
|
|
20241017,104400,37152195,1263,1263,1263,1263,0
|
|
20241017,104300,37152195,1263,1263,1263,1263,6
|
|
20241017,104200,37144617,1266,1266,1266,1266,169
|
|
20241017,104100,36930663,1266,1266,1266,1266,421
|
|
20241017,104000,36397677,1266,1266,1266,1266,100
|
|
20241017,103900,36271077,1266,1266,1266,1266,0
|
|
20241017,103800,36271077,1266,1266,1266,1266,0
|
|
20241017,103700,36271077,1266,1266,1266,1266,1
|
|
20241017,103600,36269811,1262,1262,1262,1262,1400
|
|
20241017,103500,34503011,1263,1263,1263,1263,0
|
|
20241017,103400,34503011,1263,1263,1263,1263,1141
|
|
20241017,103300,33061928,1263,1263,1263,1263,0
|
|
20241017,103200,33061928,1263,1263,1263,1263,0
|
|
20241017,103100,33061928,1263,1263,1263,1263,0
|
|
20241017,103000,33061928,1263,1263,1263,1263,0
|
|
20241017,102900,33061928,1263,1263,1263,1263,0
|
|
20241017,102800,33061928,1263,1263,1263,1263,0
|
|
20241017,102700,33061928,1263,1263,1263,1263,0
|
|
20241017,102600,33061928,1263,1263,1263,1263,0
|
|
20241017,102500,33061928,1263,1263,1263,1263,0
|
|
20241017,102400,33061928,1263,1263,1263,1263,243
|
|
20241017,102300,32755019,1263,1263,1263,1263,0
|
|
20241017,102200,32755019,1263,1263,1263,1263,0
|
|
20241017,102100,32755019,1263,1263,1263,1263,0
|
|
20241017,102000,32755019,1263,1263,1263,1263,0
|
|
20241017,101900,32755019,1263,1263,1263,1263,0
|
|
20241017,101800,32755019,1263,1263,1263,1263,0
|
|
20241017,101700,32755019,1263,1263,1263,1263,0
|
|
20241017,101600,32755019,1263,1270,1270,1263,494
|
|
20241017,101500,32129788,1270,1270,1270,1270,0
|
|
20241017,101400,32129788,1270,1263,1270,1263,524
|
|
20241017,101300,31467963,1263,1263,1263,1263,614
|
|
20241017,101200,30692481,1262,1262,1262,1262,0
|
|
20241017,101100,30692481,1262,1262,1262,1262,600
|
|
20241017,101000,29935281,1262,1262,1262,1262,0
|
|
20241017,100900,29935281,1262,1262,1262,1262,3
|
|
20241017,100800,29931495,1262,1262,1262,1262,0
|
|
20241017,100700,29931495,1262,1262,1262,1262,2
|
|
20241017,100600,29928971,1262,1261,1262,1261,7
|
|
20241017,100500,29920140,1262,1262,1262,1262,0
|
|
20241017,100400,29920140,1262,1262,1262,1262,1
|
|
20241017,100300,29918878,1262,1262,1262,1262,1
|
|
20241017,100200,29917616,1262,1262,1262,1262,6
|
|
20241017,100100,29910044,1262,1262,1262,1262,0
|
|
20241017,100000,29910044,1262,1262,1262,1262,1
|
|
20241017,095900,29908782,1259,1259,1259,1259,0
|
|
20241017,095800,29908782,1259,1259,1259,1259,0
|
|
20241017,095700,29908782,1259,1259,1259,1259,65
|
|
20241017,095600,29826947,1260,1260,1260,1260,7
|
|
20241017,095500,29818127,1260,1260,1260,1260,7
|
|
20241017,095400,29809307,1263,1263,1263,1263,1
|
|
20241017,095300,29808044,1261,1263,1263,1261,8
|
|
20241017,095200,29797954,1258,1258,1258,1258,6
|
|
20241017,095100,29790406,1263,1263,1263,1263,0
|
|
20241017,095000,29790406,1263,1263,1263,1263,0
|
|
20241017,094900,29790406,1263,1263,1263,1263,1
|
|
20241017,094800,29789143,1258,1260,1260,1257,6176
|
|
20241017,094700,22016432,1260,1261,1261,1260,585
|
|
20241017,094600,21279223,1269,1269,1269,1269,1
|
|
20241017,094500,21277954,1263,1263,1263,1263,0
|
|
20241017,094400,21277954,1263,1263,1263,1263,0
|
|
20241017,094300,21277954,1263,1263,1263,1263,0
|
|
20241017,094200,21277954,1263,1263,1263,1263,0
|
|
20241017,094100,21277954,1263,1263,1263,1263,0
|
|
20241017,094000,21277954,1263,1263,1263,1263,10
|
|
20241017,093900,21265324,1271,1263,1271,1260,201
|
|
20241017,093800,21011907,1263,1263,1263,1263,0
|
|
20241017,093700,21011907,1263,1263,1263,1263,0
|
|
20241017,093600,21011907,1263,1264,1264,1263,600
|
|
20241017,093500,20254106,1265,1265,1265,1265,7
|
|
20241017,093400,20245251,1272,1268,1272,1265,21
|
|
20241017,093300,20218671,1272,1272,1272,1272,12
|
|
20241017,093200,20203407,1272,1274,1274,1272,55
|
|
20241017,093100,20133347,1274,1274,1274,1269,533
|
|
20241017,093000,19454315,1274,1274,1274,1274,1000
|
|
20241017,092900,18180315,1270,1279,1280,1270,74
|
|
20241017,092800,18086265,1280,1264,1283,1264,157
|
|
20241017,092700,17886161,1261,1261,1261,1261,0
|
|
20241017,092600,17886161,1261,1261,1261,1261,20
|
|
20241017,092500,17860941,1261,1261,1261,1261,0
|
|
20241017,092400,17860941,1261,1261,1261,1261,1000
|
|
20241017,092300,16599941,1263,1260,1263,1260,501
|
|
20241017,092200,15968678,1260,1260,1260,1260,0
|
|
20241017,092100,15968678,1260,1260,1260,1260,97
|
|
20241017,092000,15846458,1260,1260,1260,1260,1516
|
|
20241017,091900,13936298,1260,1260,1260,1260,3
|
|
20241017,091800,13932518,1259,1264,1264,1259,459
|
|
20241017,091700,13354098,1265,1261,1265,1260,900
|
|
20241017,091600,12219618,1266,1266,1266,1266,0
|
|
20241017,091500,12219618,1266,1266,1266,1266,101
|
|
20241017,091400,12091752,1266,1266,1266,1266,0
|
|
20241017,091300,12091752,1266,1266,1266,1266,1334
|
|
20241017,091200,10402908,1266,1256,1266,1256,1396
|
|
20241017,091100,8645771,1259,1259,1259,1259,68
|
|
20241017,091000,8560159,1259,1260,1260,1259,9
|
|
20241017,090900,8548827,1261,1263,1263,1253,1552
|
|
20241017,090800,6602457,1265,1265,1265,1265,0
|
|
20241017,090700,6602457,1265,1265,1265,1265,0
|
|
20241017,090600,6602457,1265,1265,1265,1256,2123
|
|
20241017,090500,3929831,1265,1258,1265,1256,200
|
|
20241017,090400,3678529,1265,1260,1266,1251,2151
|
|
20241017,090300,984343,1266,1260,1266,1260,13
|
|
20241017,090200,967921,1266,1266,1266,1266,0
|
|
20241017,090100,967921,1266,1266,1266,1260,562
|
|
20241017,090000,256795,1265,1265,1265,1265,203
|