608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,190500,123004595,1288,1288,1288,1288,2327
|
|
20241015,190400,123004595,1288,1288,1288,1288,0
|
|
20241015,190300,123004595,1288,1288,1288,1288,0
|
|
20241015,190200,123004595,1288,1288,1288,1288,0
|
|
20241015,190100,123004595,1288,1288,1288,1288,0
|
|
20241015,190000,123004595,1288,1288,1288,1288,0
|
|
20241015,185900,123004595,1288,1288,1288,1288,0
|
|
20241015,185800,123004595,1288,1288,1288,1288,0
|
|
20241015,185700,123004595,1288,1288,1288,1288,0
|
|
20241015,185600,123004595,1288,1288,1288,1288,0
|
|
20241015,185500,123004595,1288,1288,1288,1288,0
|
|
20241015,185400,123004595,1288,1288,1288,1288,0
|
|
20241015,185300,123004595,1288,1288,1288,1288,0
|
|
20241015,185200,123004595,1288,1288,1288,1288,0
|
|
20241015,185100,123004595,1288,1288,1288,1288,0
|
|
20241015,185000,123004595,1288,1288,1288,1288,0
|
|
20241015,184900,123004595,1288,1288,1288,1288,0
|
|
20241015,184800,123004595,1288,1288,1288,1288,0
|
|
20241015,184700,123004595,1288,1288,1288,1288,0
|
|
20241015,184600,123004595,1288,1288,1288,1288,0
|
|
20241015,184500,123004595,1288,1288,1288,1288,0
|
|
20241015,184400,123004595,1288,1288,1288,1288,0
|
|
20241015,184300,123004595,1288,1288,1288,1288,0
|
|
20241015,184200,123004595,1288,1288,1288,1288,0
|
|
20241015,184100,123004595,1288,1288,1288,1288,0
|
|
20241015,184000,123004595,1288,1288,1288,1288,0
|
|
20241015,183900,123004595,1288,1288,1288,1288,0
|
|
20241015,183800,123004595,1288,1288,1288,1288,0
|
|
20241015,183700,123004595,1288,1288,1288,1288,0
|
|
20241015,183600,123004595,1288,1288,1288,1288,0
|
|
20241015,183500,123004595,1288,1288,1288,1288,2327
|
|
20241015,183400,123004595,1288,1288,1288,1288,0
|
|
20241015,183300,123004595,1288,1288,1288,1288,0
|
|
20241015,183200,123004595,1288,1288,1288,1288,0
|
|
20241015,183100,123004595,1288,1288,1288,1288,0
|
|
20241015,183000,123004595,1288,1288,1288,1288,0
|
|
20241015,182900,123004595,1288,1288,1288,1288,0
|
|
20241015,182800,123004595,1288,1288,1288,1288,0
|
|
20241015,182700,123004595,1288,1288,1288,1288,0
|
|
20241015,182600,123004595,1288,1288,1288,1288,0
|
|
20241015,182500,123004595,1288,1288,1288,1288,0
|
|
20241015,182400,123004595,1288,1288,1288,1288,0
|
|
20241015,182300,123004595,1288,1288,1288,1288,0
|
|
20241015,182200,123004595,1288,1288,1288,1288,0
|
|
20241015,182100,123004595,1288,1288,1288,1288,0
|
|
20241015,182000,123004595,1288,1288,1288,1288,0
|
|
20241015,181900,123004595,1288,1288,1288,1288,0
|
|
20241015,181800,123004595,1288,1288,1288,1288,0
|
|
20241015,181700,123004595,1288,1288,1288,1288,0
|
|
20241015,181600,123004595,1288,1288,1288,1288,0
|
|
20241015,181500,123004595,1288,1288,1288,1288,0
|
|
20241015,181400,123004595,1288,1288,1288,1288,0
|
|
20241015,181300,123004595,1288,1288,1288,1288,0
|
|
20241015,181200,123004595,1288,1288,1288,1288,0
|
|
20241015,181100,123004595,1288,1288,1288,1288,0
|
|
20241015,181000,123004595,1288,1288,1288,1288,0
|
|
20241015,180900,123004595,1288,1288,1288,1288,0
|
|
20241015,180800,123004595,1288,1288,1288,1288,0
|
|
20241015,180700,123004595,1288,1288,1288,1288,0
|
|
20241015,180600,123004595,1288,1288,1288,1288,0
|
|
20241015,180500,123004595,1288,1288,1288,1288,2327
|
|
20241015,180400,123004595,1288,1288,1288,1288,0
|
|
20241015,180300,123004595,1288,1288,1288,1288,0
|
|
20241015,180200,123004595,1288,1288,1288,1288,0
|
|
20241015,180100,123004595,1288,1288,1288,1288,0
|
|
20241015,180000,123004595,1288,1288,1288,1288,0
|
|
20241015,175900,123004595,1288,1288,1288,1288,0
|
|
20241015,175800,123004595,1288,1288,1288,1288,0
|
|
20241015,175700,123004595,1288,1288,1288,1288,0
|
|
20241015,175600,123004595,1288,1288,1288,1288,0
|
|
20241015,175500,123004595,1288,1288,1288,1288,0
|
|
20241015,175400,123004595,1288,1288,1288,1288,0
|
|
20241015,175300,123004595,1288,1288,1288,1288,0
|
|
20241015,175200,123004595,1288,1288,1288,1288,0
|
|
20241015,175100,123004595,1288,1288,1288,1288,0
|
|
20241015,175000,123004595,1288,1288,1288,1288,0
|
|
20241015,174900,123004595,1288,1288,1288,1288,0
|
|
20241015,174800,123004595,1288,1288,1288,1288,0
|
|
20241015,174700,123004595,1288,1288,1288,1288,0
|
|
20241015,174600,123004595,1288,1288,1288,1288,0
|
|
20241015,174500,123004595,1288,1288,1288,1288,0
|
|
20241015,174400,123004595,1288,1288,1288,1288,0
|
|
20241015,174300,123004595,1288,1288,1288,1288,0
|
|
20241015,174200,123004595,1288,1288,1288,1288,0
|
|
20241015,174100,123004595,1288,1288,1288,1288,0
|
|
20241015,174000,123004595,1288,1288,1288,1288,0
|
|
20241015,173900,123004595,1288,1288,1288,1288,0
|
|
20241015,173800,123004595,1288,1288,1288,1288,0
|
|
20241015,173700,123004595,1288,1288,1288,1288,0
|
|
20241015,173600,123004595,1288,1288,1288,1288,0
|
|
20241015,173500,123004595,1288,1288,1288,1288,2327
|
|
20241015,173400,123004595,1288,1288,1288,1288,0
|
|
20241015,173300,123004595,1288,1288,1288,1288,0
|
|
20241015,173200,123004595,1288,1288,1288,1288,0
|
|
20241015,173100,123004595,1288,1288,1288,1288,0
|
|
20241015,173000,123004595,1288,1288,1288,1288,0
|
|
20241015,172900,123004595,1288,1288,1288,1288,0
|
|
20241015,172800,123004595,1288,1288,1288,1288,0
|
|
20241015,172700,123004595,1288,1288,1288,1288,0
|
|
20241015,172600,123004595,1288,1288,1288,1288,0
|
|
20241015,172500,123004595,1288,1288,1288,1288,0
|
|
20241015,172400,123004595,1288,1288,1288,1288,0
|
|
20241015,172300,123004595,1288,1288,1288,1288,0
|
|
20241015,172200,123004595,1288,1288,1288,1288,0
|
|
20241015,172100,123004595,1288,1288,1288,1288,0
|
|
20241015,172000,123004595,1288,1288,1288,1288,0
|
|
20241015,171900,123004595,1288,1288,1288,1288,0
|
|
20241015,171800,123004595,1288,1288,1288,1288,0
|
|
20241015,171700,123004595,1288,1288,1288,1288,0
|
|
20241015,171600,123004595,1288,1288,1288,1288,0
|
|
20241015,171500,123004595,1288,1288,1288,1288,0
|
|
20241015,171400,123004595,1288,1288,1288,1288,0
|
|
20241015,171300,123004595,1288,1288,1288,1288,0
|
|
20241015,171200,123004595,1288,1288,1288,1288,0
|
|
20241015,171100,123004595,1288,1288,1288,1288,0
|
|
20241015,171000,123004595,1288,1288,1288,1288,0
|
|
20241015,170900,123004595,1288,1288,1288,1288,0
|
|
20241015,170800,123004595,1288,1288,1288,1288,0
|
|
20241015,170700,123004595,1288,1288,1288,1288,0
|
|
20241015,170600,123004595,1288,1288,1288,1288,0
|
|
20241015,170500,123004595,1288,1288,1288,1288,2327
|
|
20241015,170400,123004595,1288,1288,1288,1288,0
|
|
20241015,170300,123004595,1288,1288,1288,1288,0
|
|
20241015,170200,123004595,1288,1288,1288,1288,0
|
|
20241015,170100,123004595,1288,1288,1288,1288,0
|
|
20241015,170000,123004595,1288,1288,1288,1288,0
|
|
20241015,165900,123004595,1288,1288,1288,1288,0
|
|
20241015,165800,123004595,1288,1288,1288,1288,0
|
|
20241015,165700,123004595,1288,1288,1288,1288,0
|
|
20241015,165600,123004595,1288,1288,1288,1288,0
|
|
20241015,165500,123004595,1288,1288,1288,1288,0
|
|
20241015,165400,123004595,1288,1288,1288,1288,0
|
|
20241015,165300,123004595,1288,1288,1288,1288,0
|
|
20241015,165200,123004595,1288,1288,1288,1288,0
|
|
20241015,165100,123004595,1288,1288,1288,1288,0
|
|
20241015,165000,123004595,1288,1288,1288,1288,0
|
|
20241015,164900,123004595,1288,1288,1288,1288,0
|
|
20241015,164800,123004595,1288,1288,1288,1288,0
|
|
20241015,164700,123004595,1288,1288,1288,1288,0
|
|
20241015,164600,123004595,1288,1288,1288,1288,0
|
|
20241015,164500,123004595,1288,1288,1288,1288,0
|
|
20241015,164400,123004595,1288,1288,1288,1288,0
|
|
20241015,164300,123004595,1288,1288,1288,1288,0
|
|
20241015,164200,123004595,1288,1288,1288,1288,0
|
|
20241015,164100,123004595,1288,1288,1288,1288,0
|
|
20241015,164000,123004595,1288,1288,1288,1288,0
|
|
20241015,163900,123004595,1288,1288,1288,1288,0
|
|
20241015,163800,123004595,1288,1288,1288,1288,0
|
|
20241015,163700,123004595,1288,1288,1288,1288,0
|
|
20241015,163600,123004595,1288,1288,1288,1288,0
|
|
20241015,163500,123004595,1288,1288,1288,1288,2327
|
|
20241015,163400,123004595,1288,1288,1288,1288,0
|
|
20241015,163300,123004595,1288,1288,1288,1288,0
|
|
20241015,163200,123004595,1288,1288,1288,1288,0
|
|
20241015,163100,123004595,1288,1288,1288,1288,0
|
|
20241015,163000,123004595,1288,1288,1288,1288,0
|
|
20241015,162900,123004595,1288,1288,1288,1288,0
|
|
20241015,162800,123004595,1288,1288,1288,1288,0
|
|
20241015,162700,123004595,1288,1288,1288,1288,0
|
|
20241015,162600,123004595,1288,1288,1288,1288,0
|
|
20241015,162500,123004595,1288,1288,1288,1288,0
|
|
20241015,162400,123004595,1288,1288,1288,1288,0
|
|
20241015,162300,123004595,1288,1288,1288,1288,0
|
|
20241015,162200,123004595,1288,1288,1288,1288,0
|
|
20241015,162100,123004595,1288,1288,1288,1288,0
|
|
20241015,162000,123004595,1288,1288,1288,1288,0
|
|
20241015,161900,123004595,1288,1288,1288,1288,0
|
|
20241015,161800,123004595,1288,1288,1288,1288,0
|
|
20241015,161700,123004595,1288,1288,1288,1288,0
|
|
20241015,161600,123004595,1288,1288,1288,1288,0
|
|
20241015,161500,123004595,1288,1288,1288,1288,0
|
|
20241015,161400,123004595,1288,1288,1288,1288,0
|
|
20241015,161300,123004595,1288,1288,1288,1288,0
|
|
20241015,161200,123004595,1288,1288,1288,1288,0
|
|
20241015,161100,123004595,1288,1288,1288,1288,0
|
|
20241015,161000,123004595,1288,1288,1288,1288,0
|
|
20241015,160900,123004595,1288,1288,1288,1288,0
|
|
20241015,160800,123004595,1288,1288,1288,1288,0
|
|
20241015,160700,123004595,1288,1288,1288,1288,0
|
|
20241015,160600,123004595,1288,1288,1288,1288,0
|
|
20241015,160500,123004595,1288,1288,1288,1288,2327
|
|
20241015,160400,123004595,1288,1288,1288,1288,0
|
|
20241015,160300,123004595,1288,1288,1288,1288,0
|
|
20241015,160200,123004595,1288,1288,1288,1288,0
|
|
20241015,160100,123004595,1288,1288,1288,1288,0
|
|
20241015,160000,123004595,1288,1288,1288,1288,0
|
|
20241015,155900,123004595,1288,1288,1288,1288,0
|
|
20241015,155800,123004595,1288,1288,1288,1288,0
|
|
20241015,155700,123004595,1288,1288,1288,1288,0
|
|
20241015,155600,123004595,1288,1288,1288,1288,0
|
|
20241015,155500,123004595,1288,1288,1288,1288,0
|
|
20241015,155400,123004595,1288,1288,1288,1288,0
|
|
20241015,155300,123004595,1288,1288,1288,1288,0
|
|
20241015,155200,123004595,1288,1288,1288,1288,0
|
|
20241015,155100,123004595,1288,1288,1288,1288,0
|
|
20241015,155000,123004595,1288,1288,1288,1288,0
|
|
20241015,154900,123004595,1288,1288,1288,1288,0
|
|
20241015,154800,123004595,1288,1288,1288,1288,0
|
|
20241015,154700,123004595,1288,1288,1288,1288,0
|
|
20241015,154600,123004595,1288,1288,1288,1288,0
|
|
20241015,154500,123004595,1288,1288,1288,1288,0
|
|
20241015,154400,123004595,1288,1288,1288,1288,0
|
|
20241015,154300,123004595,1288,1288,1288,1288,0
|
|
20241015,154200,123004595,1288,1288,1288,1288,0
|
|
20241015,154100,123004595,1288,1288,1288,1288,0
|
|
20241015,154000,123004595,1288,1288,1288,1288,0
|
|
20241015,153900,123004595,1288,1288,1288,1288,0
|
|
20241015,153800,123004595,1288,1288,1288,1288,0
|
|
20241015,153700,123004595,1288,1288,1288,1288,0
|
|
20241015,153600,123004595,1288,1288,1288,1288,0
|
|
20241015,153500,123004595,1288,1288,1288,1288,2327
|
|
20241015,153400,123004595,1288,1288,1288,1288,0
|
|
20241015,153300,123004595,1288,1288,1288,1288,0
|
|
20241015,153200,123004595,1288,1288,1288,1288,0
|
|
20241015,153100,123004595,1288,1288,1288,1288,0
|
|
20241015,153000,123004595,1288,1288,1288,1288,2327
|
|
20241015,152900,120007419,1276,1276,1276,1276,0
|
|
20241015,152800,120007419,1276,1276,1276,1276,0
|
|
20241015,152700,120007419,1276,1276,1276,1276,0
|
|
20241015,152600,120007419,1276,1276,1276,1276,0
|
|
20241015,152500,120007419,1276,1276,1276,1276,0
|
|
20241015,152400,120007419,1276,1276,1276,1276,0
|
|
20241015,152300,120007419,1276,1276,1276,1276,0
|
|
20241015,152200,120007419,1276,1276,1276,1276,0
|
|
20241015,152100,120007419,1276,1276,1276,1276,0
|
|
20241015,152000,120007419,1276,1276,1276,1276,0
|
|
20241015,151900,120007419,1276,1283,1283,1276,169
|
|
20241015,151800,119791075,1283,1283,1283,1283,200
|
|
20241015,151700,119534475,1285,1285,1285,1285,400
|
|
20241015,151600,119020475,1285,1285,1285,1285,200
|
|
20241015,151500,118763475,1285,1285,1285,1285,1
|
|
20241015,151400,118762190,1271,1280,1280,1271,17000
|
|
20241015,151300,97142367,1288,1288,1288,1288,500
|
|
20241015,151200,96498367,1288,1288,1288,1288,0
|
|
20241015,151100,96498367,1288,1288,1288,1288,1
|
|
20241015,151000,96497079,1279,1288,1288,1279,10000
|
|
20241015,150900,83664015,1289,1289,1289,1289,0
|
|
20241015,150800,83664015,1289,1289,1289,1289,0
|
|
20241015,150700,83664015,1289,1289,1289,1289,0
|
|
20241015,150600,83664015,1289,1289,1289,1289,0
|
|
20241015,150500,83664015,1289,1289,1289,1289,0
|
|
20241015,150400,83664015,1289,1288,1289,1288,672
|
|
20241015,150300,82797856,1288,1288,1288,1288,1
|
|
20241015,150200,82796568,1289,1289,1289,1289,0
|
|
20241015,150100,82796568,1289,1289,1289,1289,0
|
|
20241015,150000,82796568,1289,1289,1289,1289,0
|
|
20241015,145900,82796568,1289,1289,1289,1289,0
|
|
20241015,145800,82796568,1289,1289,1289,1289,0
|
|
20241015,145700,82796568,1289,1289,1289,1289,0
|
|
20241015,145600,82796568,1289,1289,1289,1289,200
|
|
20241015,145500,82538768,1287,1288,1288,1287,1221
|
|
20241015,145400,80967340,1288,1288,1288,1288,0
|
|
20241015,145300,80967340,1288,1288,1288,1288,0
|
|
20241015,145200,80967340,1288,1288,1288,1288,0
|
|
20241015,145100,80967340,1288,1288,1288,1288,0
|
|
20241015,145000,80967340,1288,1288,1288,1288,10
|
|
20241015,144900,80954460,1287,1287,1287,1287,0
|
|
20241015,144800,80954460,1287,1287,1287,1287,2
|
|
20241015,144700,80951886,1288,1288,1288,1288,0
|
|
20241015,144600,80951886,1288,1288,1288,1288,0
|
|
20241015,144500,80951886,1288,1288,1288,1288,0
|
|
20241015,144400,80951886,1288,1288,1288,1288,0
|
|
20241015,144300,80951886,1288,1289,1289,1288,2
|
|
20241015,144200,80949309,1289,1289,1289,1289,0
|
|
20241015,144100,80949309,1289,1289,1289,1289,0
|
|
20241015,144000,80949309,1289,1289,1289,1289,0
|
|
20241015,143900,80949309,1289,1289,1289,1289,0
|
|
20241015,143800,80949309,1289,1289,1289,1289,0
|
|
20241015,143700,80949309,1289,1289,1289,1289,0
|
|
20241015,143600,80949309,1289,1289,1289,1289,0
|
|
20241015,143500,80949309,1289,1289,1289,1289,0
|
|
20241015,143400,80949309,1289,1289,1289,1289,0
|
|
20241015,143300,80949309,1289,1289,1289,1289,0
|
|
20241015,143200,80949309,1289,1289,1289,1289,0
|
|
20241015,143100,80949309,1289,1289,1289,1289,0
|
|
20241015,143000,80949309,1289,1289,1289,1289,0
|
|
20241015,142900,80949309,1289,1289,1289,1289,0
|
|
20241015,142800,80949309,1289,1289,1289,1289,0
|
|
20241015,142700,80949309,1289,1289,1289,1289,0
|
|
20241015,142600,80949309,1289,1289,1289,1289,0
|
|
20241015,142500,80949309,1289,1289,1289,1289,0
|
|
20241015,142400,80949309,1289,1289,1289,1289,0
|
|
20241015,142300,80949309,1289,1289,1289,1289,0
|
|
20241015,142200,80949309,1289,1289,1289,1289,0
|
|
20241015,142100,80949309,1289,1289,1289,1289,0
|
|
20241015,142000,80949309,1289,1289,1289,1289,0
|
|
20241015,141900,80949309,1289,1289,1289,1289,0
|
|
20241015,141800,80949309,1289,1289,1289,1289,0
|
|
20241015,141700,80949309,1289,1289,1289,1289,0
|
|
20241015,141600,80949309,1289,1289,1289,1289,0
|
|
20241015,141500,80949309,1289,1289,1289,1289,93
|
|
20241015,141400,80829432,1288,1288,1288,1288,0
|
|
20241015,141300,80829432,1288,1288,1288,1288,0
|
|
20241015,141200,80829432,1288,1288,1288,1288,0
|
|
20241015,141100,80829432,1288,1288,1288,1288,0
|
|
20241015,141000,80829432,1288,1288,1288,1288,0
|
|
20241015,140900,80829432,1288,1288,1288,1288,10
|
|
20241015,140800,80816552,1288,1288,1288,1288,0
|
|
20241015,140700,80816552,1288,1288,1288,1288,1
|
|
20241015,140600,80815264,1288,1288,1288,1288,0
|
|
20241015,140500,80815264,1288,1288,1288,1288,0
|
|
20241015,140400,80815264,1288,1288,1288,1288,0
|
|
20241015,140300,80815264,1288,1288,1288,1288,0
|
|
20241015,140200,80815264,1288,1288,1288,1288,0
|
|
20241015,140100,80815264,1288,1288,1288,1288,0
|
|
20241015,140000,80815264,1288,1288,1288,1288,1
|
|
20241015,135900,80813976,1289,1289,1289,1289,0
|
|
20241015,135800,80813976,1289,1289,1289,1289,0
|
|
20241015,135700,80813976,1289,1289,1289,1289,0
|
|
20241015,135600,80813976,1289,1289,1289,1289,0
|
|
20241015,135500,80813976,1289,1289,1289,1289,0
|
|
20241015,135400,80813976,1289,1289,1289,1289,0
|
|
20241015,135300,80813976,1289,1289,1289,1289,0
|
|
20241015,135200,80813976,1289,1289,1289,1289,0
|
|
20241015,135100,80813976,1289,1289,1289,1289,0
|
|
20241015,135000,80813976,1289,1289,1289,1289,0
|
|
20241015,134900,80813976,1289,1289,1289,1289,0
|
|
20241015,134800,80813976,1289,1289,1289,1289,0
|
|
20241015,134700,80813976,1289,1289,1289,1289,0
|
|
20241015,134600,80813976,1289,1289,1289,1289,0
|
|
20241015,134500,80813976,1289,1289,1289,1289,0
|
|
20241015,134400,80813976,1289,1289,1289,1289,0
|
|
20241015,134300,80813976,1289,1289,1289,1289,0
|
|
20241015,134200,80813976,1289,1289,1289,1289,0
|
|
20241015,134100,80813976,1289,1289,1289,1289,0
|
|
20241015,134000,80813976,1289,1289,1289,1289,0
|
|
20241015,133900,80813976,1289,1289,1289,1289,0
|
|
20241015,133800,80813976,1289,1289,1289,1289,0
|
|
20241015,133700,80813976,1289,1289,1289,1289,0
|
|
20241015,133600,80813976,1289,1289,1289,1289,1
|
|
20241015,133500,80812687,1283,1283,1283,1283,0
|
|
20241015,133400,80812687,1283,1283,1283,1283,512
|
|
20241015,133300,80155791,1283,1283,1283,1283,594
|
|
20241015,133200,79393689,1282,1283,1283,1282,1255
|
|
20241015,133100,77784261,1284,1284,1284,1284,348
|
|
20241015,133000,77337429,1286,1287,1287,1286,240
|
|
20241015,132900,77028559,1287,1287,1287,1287,0
|
|
20241015,132800,77028559,1287,1287,1287,1287,28
|
|
20241015,132700,76992523,1287,1287,1287,1287,0
|
|
20241015,132600,76992523,1287,1287,1287,1287,4
|
|
20241015,132500,76987375,1288,1288,1288,1288,0
|
|
20241015,132400,76987375,1288,1288,1288,1288,0
|
|
20241015,132300,76987375,1288,1288,1288,1288,0
|
|
20241015,132200,76987375,1288,1288,1288,1288,0
|
|
20241015,132100,76987375,1288,1288,1288,1288,0
|
|
20241015,132000,76987375,1288,1288,1288,1288,0
|
|
20241015,131900,76987375,1288,1288,1288,1288,0
|
|
20241015,131800,76987375,1288,1288,1288,1288,0
|
|
20241015,131700,76987375,1288,1288,1288,1288,0
|
|
20241015,131600,76987375,1288,1288,1288,1288,0
|
|
20241015,131500,76987375,1288,1288,1288,1288,20
|
|
20241015,131400,76961615,1288,1288,1288,1288,10
|
|
20241015,131300,76948735,1288,1288,1288,1288,30
|
|
20241015,131200,76910095,1289,1289,1289,1289,10
|
|
20241015,131100,76897205,1289,1289,1289,1289,0
|
|
20241015,131000,76897205,1289,1289,1289,1289,0
|
|
20241015,130900,76897205,1289,1289,1289,1289,0
|
|
20241015,130800,76897205,1289,1289,1289,1289,400
|
|
20241015,130700,76381605,1289,1289,1289,1289,223
|
|
20241015,130600,76094158,1289,1284,1289,1284,1005
|
|
20241015,130500,74798738,1289,1289,1289,1289,0
|
|
20241015,130400,74798738,1289,1289,1289,1289,2000
|
|
20241015,130300,72220738,1284,1284,1284,1284,0
|
|
20241015,130200,72220738,1284,1284,1284,1284,0
|
|
20241015,130100,72220738,1284,1284,1284,1284,0
|
|
20241015,130000,72220738,1284,1284,1284,1284,0
|
|
20241015,125900,72220738,1284,1288,1288,1284,1010
|
|
20241015,125800,70919894,1288,1288,1288,1288,0
|
|
20241015,125700,70919894,1288,1289,1289,1288,2
|
|
20241015,125600,70917317,1289,1289,1289,1289,0
|
|
20241015,125500,70917317,1289,1289,1289,1289,0
|
|
20241015,125400,70917317,1289,1289,1289,1289,0
|
|
20241015,125300,70917317,1289,1289,1289,1289,100
|
|
20241015,125200,70788417,1290,1289,1290,1280,29020
|
|
20241015,125100,33514815,1290,1289,1290,1289,52
|
|
20241015,125000,33447736,1290,1290,1290,1290,4
|
|
20241015,124900,33442576,1289,1289,1289,1289,0
|
|
20241015,124800,33442576,1289,1289,1289,1289,0
|
|
20241015,124700,33442576,1289,1289,1289,1289,0
|
|
20241015,124600,33442576,1289,1289,1289,1289,0
|
|
20241015,124500,33442576,1289,1289,1289,1289,0
|
|
20241015,124400,33442576,1289,1289,1289,1289,0
|
|
20241015,124300,33442576,1289,1289,1289,1289,0
|
|
20241015,124200,33442576,1289,1289,1289,1289,0
|
|
20241015,124100,33442576,1289,1289,1289,1289,0
|
|
20241015,124000,33442576,1289,1289,1289,1289,377
|
|
20241015,123900,32956623,1290,1290,1290,1290,0
|
|
20241015,123800,32956623,1290,1290,1290,1290,0
|
|
20241015,123700,32956623,1290,1290,1290,1290,0
|
|
20241015,123600,32956623,1290,1290,1290,1290,0
|
|
20241015,123500,32956623,1290,1290,1290,1290,7
|
|
20241015,123400,32947593,1290,1290,1290,1290,0
|
|
20241015,123300,32947593,1290,1290,1290,1290,0
|
|
20241015,123200,32947593,1290,1291,1291,1290,736
|
|
20241015,123100,31997853,1290,1290,1290,1290,0
|
|
20241015,123000,31997853,1290,1290,1290,1290,0
|
|
20241015,122900,31997853,1290,1290,1290,1290,0
|
|
20241015,122800,31997853,1290,1290,1290,1290,0
|
|
20241015,122700,31997853,1290,1290,1290,1290,25
|
|
20241015,122600,31965603,1291,1291,1291,1291,1
|
|
20241015,122500,31964312,1293,1293,1293,1293,0
|
|
20241015,122400,31964312,1293,1293,1293,1293,0
|
|
20241015,122300,31964312,1293,1293,1293,1293,0
|
|
20241015,122200,31964312,1293,1293,1293,1293,0
|
|
20241015,122100,31964312,1293,1293,1293,1293,2
|
|
20241015,122000,31961726,1293,1293,1293,1293,1
|
|
20241015,121900,31960433,1289,1289,1289,1289,0
|
|
20241015,121800,31960433,1289,1289,1289,1289,0
|
|
20241015,121700,31960433,1289,1289,1289,1289,0
|
|
20241015,121600,31960433,1289,1289,1289,1289,3
|
|
20241015,121500,31956566,1293,1293,1293,1293,0
|
|
20241015,121400,31956566,1293,1293,1293,1293,0
|
|
20241015,121300,31956566,1293,1293,1293,1293,0
|
|
20241015,121200,31956566,1293,1293,1293,1293,3051
|
|
20241015,121100,28011623,1293,1293,1293,1293,0
|
|
20241015,121000,28011623,1293,1293,1293,1293,0
|
|
20241015,120900,28011623,1293,1293,1293,1293,0
|
|
20241015,120800,28011623,1293,1293,1293,1293,0
|
|
20241015,120700,28011623,1293,1293,1293,1293,0
|
|
20241015,120600,28011623,1293,1293,1293,1293,41
|
|
20241015,120500,27958610,1289,1289,1289,1289,0
|
|
20241015,120400,27958610,1289,1289,1289,1289,0
|
|
20241015,120300,27958610,1289,1289,1289,1289,0
|
|
20241015,120200,27958610,1289,1289,1289,1289,0
|
|
20241015,120100,27958610,1289,1293,1293,1289,201
|
|
20241015,120000,27699517,1293,1293,1293,1293,0
|
|
20241015,115900,27699517,1293,1293,1293,1293,0
|
|
20241015,115800,27699517,1293,1289,1293,1289,700
|
|
20241015,115700,26797213,1289,1289,1289,1289,972
|
|
20241015,115600,25544305,1289,1289,1289,1289,0
|
|
20241015,115500,25544305,1289,1289,1289,1289,0
|
|
20241015,115400,25544305,1289,1289,1289,1289,0
|
|
20241015,115300,25544305,1289,1292,1292,1289,2000
|
|
20241015,115200,22963802,1292,1292,1292,1292,0
|
|
20241015,115100,22963802,1292,1292,1292,1292,500
|
|
20241015,115000,22317802,1293,1293,1293,1293,0
|
|
20241015,114900,22317802,1293,1293,1293,1293,308
|
|
20241015,114800,21919558,1293,1293,1293,1293,0
|
|
20241015,114700,21919558,1293,1293,1293,1293,99
|
|
20241015,114600,21791551,1293,1293,1293,1293,0
|
|
20241015,114500,21791551,1293,1292,1293,1292,604
|
|
20241015,114400,21010610,1292,1292,1292,1292,400
|
|
20241015,114300,20493810,1290,1290,1290,1290,0
|
|
20241015,114200,20493810,1290,1290,1290,1290,0
|
|
20241015,114100,20493810,1290,1290,1290,1290,0
|
|
20241015,114000,20493810,1290,1290,1290,1290,375
|
|
20241015,113900,20010060,1290,1290,1290,1290,0
|
|
20241015,113800,20010060,1290,1290,1290,1290,0
|
|
20241015,113700,20010060,1290,1290,1290,1290,0
|
|
20241015,113600,20010060,1290,1290,1290,1290,0
|
|
20241015,113500,20010060,1290,1290,1290,1290,0
|
|
20241015,113400,20010060,1290,1290,1290,1290,0
|
|
20241015,113300,20010060,1290,1290,1290,1290,5
|
|
20241015,113200,20003610,1292,1292,1292,1292,23
|
|
20241015,113100,19973894,1292,1292,1292,1292,0
|
|
20241015,113000,19973894,1292,1292,1292,1292,0
|
|
20241015,112900,19973894,1292,1292,1292,1292,0
|
|
20241015,112800,19973894,1292,1292,1292,1292,1000
|
|
20241015,112700,18681894,1292,1292,1292,1292,1000
|
|
20241015,112600,17389894,1292,1292,1292,1292,93
|
|
20241015,112500,17269738,1292,1292,1292,1292,0
|
|
20241015,112400,17269738,1292,1292,1292,1292,0
|
|
20241015,112300,17269738,1292,1292,1292,1292,0
|
|
20241015,112200,17269738,1292,1292,1292,1292,0
|
|
20241015,112100,17269738,1292,1292,1292,1292,0
|
|
20241015,112000,17269738,1292,1292,1292,1292,0
|
|
20241015,111900,17269738,1292,1292,1292,1292,0
|
|
20241015,111800,17269738,1292,1292,1292,1292,0
|
|
20241015,111700,17269738,1292,1292,1292,1292,0
|
|
20241015,111600,17269738,1292,1292,1292,1292,1
|
|
20241015,111500,17268446,1288,1288,1288,1288,130
|
|
20241015,111400,17101006,1287,1287,1287,1287,0
|
|
20241015,111300,17101006,1287,1287,1287,1287,0
|
|
20241015,111200,17101006,1287,1287,1287,1287,0
|
|
20241015,111100,17101006,1287,1287,1287,1287,0
|
|
20241015,111000,17101006,1287,1287,1287,1287,0
|
|
20241015,110900,17101006,1287,1287,1287,1287,0
|
|
20241015,110800,17101006,1287,1292,1292,1287,1137
|
|
20241015,110700,15637482,1292,1292,1292,1292,159
|
|
20241015,110600,15432054,1292,1292,1292,1292,0
|
|
20241015,110500,15432054,1292,1292,1292,1292,0
|
|
20241015,110400,15432054,1292,1292,1292,1292,0
|
|
20241015,110300,15432054,1292,1292,1292,1292,0
|
|
20241015,110200,15432054,1292,1293,1293,1292,14
|
|
20241015,110100,15413956,1293,1293,1293,1293,4
|
|
20241015,110000,15408784,1293,1293,1293,1293,0
|
|
20241015,105900,15408784,1293,1293,1293,1293,0
|
|
20241015,105800,15408784,1293,1293,1293,1293,0
|
|
20241015,105700,15408784,1293,1293,1293,1293,0
|
|
20241015,105600,15408784,1293,1293,1293,1293,0
|
|
20241015,105500,15408784,1293,1287,1293,1287,154
|
|
20241015,105400,15210526,1293,1293,1293,1293,0
|
|
20241015,105300,15210526,1293,1293,1293,1293,0
|
|
20241015,105200,15210526,1293,1293,1293,1293,1
|
|
20241015,105100,15209233,1287,1287,1287,1287,0
|
|
20241015,105000,15209233,1287,1287,1287,1287,0
|
|
20241015,104900,15209233,1287,1287,1287,1287,0
|
|
20241015,104800,15209233,1287,1287,1287,1287,0
|
|
20241015,104700,15209233,1287,1287,1287,1287,0
|
|
20241015,104600,15209233,1287,1287,1287,1287,0
|
|
20241015,104500,15209233,1287,1287,1287,1287,0
|
|
20241015,104400,15209233,1287,1287,1287,1287,0
|
|
20241015,104300,15209233,1287,1287,1287,1287,0
|
|
20241015,104200,15209233,1287,1287,1287,1287,1
|
|
20241015,104100,15207946,1293,1293,1293,1293,0
|
|
20241015,104000,15207946,1293,1293,1293,1293,1
|
|
20241015,103900,15206653,1287,1287,1287,1287,5
|
|
20241015,103800,15200218,1293,1293,1293,1293,0
|
|
20241015,103700,15200218,1293,1293,1293,1293,0
|
|
20241015,103600,15200218,1293,1293,1293,1293,0
|
|
20241015,103500,15200218,1293,1293,1293,1293,0
|
|
20241015,103400,15200218,1293,1293,1293,1293,0
|
|
20241015,103300,15200218,1293,1293,1293,1293,0
|
|
20241015,103200,15200218,1293,1293,1293,1293,0
|
|
20241015,103100,15200218,1293,1293,1293,1293,0
|
|
20241015,103000,15200218,1293,1293,1293,1293,0
|
|
20241015,102900,15200218,1293,1293,1293,1293,0
|
|
20241015,102800,15200218,1293,1293,1293,1293,0
|
|
20241015,102700,15200218,1293,1293,1293,1293,1
|
|
20241015,102600,15198925,1292,1292,1292,1292,0
|
|
20241015,102500,15198925,1292,1292,1292,1292,0
|
|
20241015,102400,15198925,1292,1292,1292,1292,0
|
|
20241015,102300,15198925,1292,1292,1292,1292,0
|
|
20241015,102200,15198925,1292,1292,1292,1292,16
|
|
20241015,102100,15178253,1292,1292,1292,1292,1
|
|
20241015,102000,15176961,1287,1287,1287,1287,0
|
|
20241015,101900,15176961,1287,1287,1287,1287,25
|
|
20241015,101800,15144786,1287,1287,1287,1287,0
|
|
20241015,101700,15144786,1287,1287,1287,1287,15
|
|
20241015,101600,15125481,1286,1286,1286,1286,0
|
|
20241015,101500,15125481,1286,1286,1286,1286,0
|
|
20241015,101400,15125481,1286,1286,1286,1286,0
|
|
20241015,101300,15125481,1286,1286,1286,1286,0
|
|
20241015,101200,15125481,1286,1286,1286,1286,0
|
|
20241015,101100,15125481,1286,1287,1287,1286,1001
|
|
20241015,101000,13837195,1286,1286,1286,1286,2
|
|
20241015,100900,13834623,1286,1286,1286,1286,584
|
|
20241015,100800,13083599,1287,1287,1287,1287,0
|
|
20241015,100700,13083599,1287,1287,1287,1287,42
|
|
20241015,100600,13029545,1293,1293,1293,1293,0
|
|
20241015,100500,13029545,1293,1293,1293,1293,1
|
|
20241015,100400,13028252,1293,1293,1293,1293,2
|
|
20241015,100300,13025666,1293,1293,1293,1293,0
|
|
20241015,100200,13025666,1293,1293,1293,1293,1
|
|
20241015,100100,13024373,1293,1293,1293,1293,0
|
|
20241015,100000,13024373,1293,1293,1293,1293,1
|
|
20241015,095900,13023080,1286,1286,1286,1286,0
|
|
20241015,095800,13023080,1286,1286,1286,1286,0
|
|
20241015,095700,13023080,1286,1286,1286,1286,0
|
|
20241015,095600,13023080,1286,1286,1286,1286,0
|
|
20241015,095500,13023080,1286,1290,1290,1286,505
|
|
20241015,095400,12373392,1293,1293,1293,1293,0
|
|
20241015,095300,12373392,1293,1293,1293,1293,0
|
|
20241015,095200,12373392,1293,1293,1293,1293,0
|
|
20241015,095100,12373392,1293,1293,1293,1293,2
|
|
20241015,095000,12370806,1293,1293,1293,1293,0
|
|
20241015,094900,12370806,1293,1293,1293,1293,1
|
|
20241015,094800,12369513,1291,1291,1291,1291,0
|
|
20241015,094700,12369513,1291,1291,1291,1291,0
|
|
20241015,094600,12369513,1291,1291,1291,1291,0
|
|
20241015,094500,12369513,1291,1291,1291,1291,29
|
|
20241015,094400,12332074,1293,1293,1293,1293,0
|
|
20241015,094300,12332074,1293,1293,1293,1293,0
|
|
20241015,094200,12332074,1293,1293,1293,1293,0
|
|
20241015,094100,12332074,1293,1293,1293,1293,0
|
|
20241015,094000,12332074,1293,1290,1293,1290,8
|
|
20241015,093900,12321733,1291,1291,1291,1291,10
|
|
20241015,093800,12308823,1291,1291,1291,1291,10
|
|
20241015,093700,12295913,1291,1291,1291,1291,10
|
|
20241015,093600,12283003,1293,1293,1293,1293,0
|
|
20241015,093500,12283003,1293,1293,1293,1293,18
|
|
20241015,093400,12259729,1293,1291,1293,1290,1033
|
|
20241015,093300,10927140,1291,1293,1293,1291,40
|
|
20241015,093200,10875424,1293,1294,1294,1292,58
|
|
20241015,093100,10800431,1294,1294,1294,1294,4
|
|
20241015,093000,10795255,1293,1293,1293,1293,20
|
|
20241015,092900,10769395,1293,1293,1293,1293,0
|
|
20241015,092800,10769395,1293,1293,1293,1293,13
|
|
20241015,092700,10752586,1294,1294,1294,1294,0
|
|
20241015,092600,10752586,1294,1294,1294,1294,1
|
|
20241015,092500,10751292,1294,1294,1294,1294,4
|
|
20241015,092400,10746116,1294,1294,1294,1294,21
|
|
20241015,092300,10718942,1293,1293,1293,1293,2
|
|
20241015,092200,10716356,1294,1294,1294,1294,1
|
|
20241015,092100,10715062,1293,1293,1293,1293,0
|
|
20241015,092000,10715062,1293,1293,1293,1293,2000
|
|
20241015,091900,8129062,1293,1293,1293,1293,0
|
|
20241015,091800,8129062,1293,1293,1293,1293,0
|
|
20241015,091700,8129062,1293,1293,1293,1293,0
|
|
20241015,091600,8129062,1293,1293,1293,1293,80
|
|
20241015,091500,8025622,1295,1295,1295,1295,0
|
|
20241015,091400,8025622,1295,1295,1295,1295,0
|
|
20241015,091300,8025622,1295,1295,1295,1295,50
|
|
20241015,091200,7960872,1296,1296,1296,1296,1
|
|
20241015,091100,7959576,1297,1297,1297,1297,0
|
|
20241015,091000,7959576,1297,1297,1297,1297,0
|
|
20241015,090900,7959576,1297,1297,1297,1297,0
|
|
20241015,090800,7959576,1297,1297,1297,1297,0
|
|
20241015,090700,7959576,1297,1297,1297,1297,0
|
|
20241015,090600,7959576,1297,1297,1297,1297,102
|
|
20241015,090500,7827282,1297,1295,1297,1283,1309
|
|
20241015,090400,6144175,1295,1295,1295,1295,900
|
|
20241015,090300,4978675,1296,1298,1298,1296,587
|
|
20241015,090200,4217917,1296,1296,1297,1296,119
|
|
20241015,090100,4063691,1296,1296,1296,1296,3
|
|
20241015,090000,4059803,1295,1295,1295,1293,3135
|