607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,190400,85801707,1284,1284,1284,1284,1081
|
|
20241017,190300,85801707,1284,1284,1284,1284,0
|
|
20241017,190200,85801707,1284,1284,1284,1284,0
|
|
20241017,190100,85801707,1284,1284,1284,1284,0
|
|
20241017,190000,85801707,1284,1284,1284,1284,0
|
|
20241017,185900,85801707,1284,1284,1284,1284,0
|
|
20241017,185800,85801707,1284,1284,1284,1284,0
|
|
20241017,185700,85801707,1284,1284,1284,1284,0
|
|
20241017,185600,85801707,1284,1284,1284,1284,0
|
|
20241017,185500,85801707,1284,1284,1284,1284,0
|
|
20241017,185400,85801707,1284,1284,1284,1284,0
|
|
20241017,185300,85801707,1284,1284,1284,1284,0
|
|
20241017,185200,85801707,1284,1284,1284,1284,0
|
|
20241017,185100,85801707,1284,1284,1284,1284,0
|
|
20241017,185000,85801707,1284,1284,1284,1284,0
|
|
20241017,184900,85801707,1284,1284,1284,1284,0
|
|
20241017,184800,85801707,1284,1284,1284,1284,0
|
|
20241017,184700,85801707,1284,1284,1284,1284,0
|
|
20241017,184600,85801707,1284,1284,1284,1284,0
|
|
20241017,184500,85801707,1284,1284,1284,1284,0
|
|
20241017,184400,85801707,1284,1284,1284,1284,0
|
|
20241017,184300,85801707,1284,1284,1284,1284,0
|
|
20241017,184200,85801707,1284,1284,1284,1284,0
|
|
20241017,184100,85801707,1284,1284,1284,1284,0
|
|
20241017,184000,85801707,1284,1284,1284,1284,0
|
|
20241017,183900,85801707,1284,1284,1284,1284,0
|
|
20241017,183800,85801707,1284,1284,1284,1284,0
|
|
20241017,183700,85801707,1284,1284,1284,1284,0
|
|
20241017,183600,85801707,1284,1284,1284,1284,0
|
|
20241017,183500,85801707,1284,1284,1284,1284,0
|
|
20241017,183400,85801707,1284,1284,1284,1284,1081
|
|
20241017,183300,85801707,1284,1284,1284,1284,0
|
|
20241017,183200,85801707,1284,1284,1284,1284,0
|
|
20241017,183100,85801707,1284,1284,1284,1284,0
|
|
20241017,183000,85801707,1284,1284,1284,1284,0
|
|
20241017,182900,85801707,1284,1284,1284,1284,0
|
|
20241017,182800,85801707,1284,1284,1284,1284,0
|
|
20241017,182700,85801707,1284,1284,1284,1284,0
|
|
20241017,182600,85801707,1284,1284,1284,1284,0
|
|
20241017,182500,85801707,1284,1284,1284,1284,0
|
|
20241017,182400,85801707,1284,1284,1284,1284,0
|
|
20241017,182300,85801707,1284,1284,1284,1284,0
|
|
20241017,182200,85801707,1284,1284,1284,1284,0
|
|
20241017,182100,85801707,1284,1284,1284,1284,0
|
|
20241017,182000,85801707,1284,1284,1284,1284,0
|
|
20241017,181900,85801707,1284,1284,1284,1284,0
|
|
20241017,181800,85801707,1284,1284,1284,1284,0
|
|
20241017,181700,85801707,1284,1284,1284,1284,0
|
|
20241017,181600,85801707,1284,1284,1284,1284,0
|
|
20241017,181500,85801707,1284,1284,1284,1284,0
|
|
20241017,181400,85801707,1284,1284,1284,1284,0
|
|
20241017,181300,85801707,1284,1284,1284,1284,0
|
|
20241017,181200,85801707,1284,1284,1284,1284,0
|
|
20241017,181100,85801707,1284,1284,1284,1284,0
|
|
20241017,181000,85801707,1284,1284,1284,1284,0
|
|
20241017,180900,85801707,1284,1284,1284,1284,0
|
|
20241017,180800,85801707,1284,1284,1284,1284,0
|
|
20241017,180700,85801707,1284,1284,1284,1284,0
|
|
20241017,180600,85801707,1284,1284,1284,1284,0
|
|
20241017,180500,85801707,1284,1284,1284,1284,0
|
|
20241017,180400,85801707,1284,1284,1284,1284,1081
|
|
20241017,180300,85801707,1284,1284,1284,1284,0
|
|
20241017,180200,85801707,1284,1284,1284,1284,0
|
|
20241017,180100,85801707,1284,1284,1284,1284,0
|
|
20241017,180000,85801707,1284,1284,1284,1284,0
|
|
20241017,175900,85801707,1284,1284,1284,1284,0
|
|
20241017,175800,85801707,1284,1284,1284,1284,0
|
|
20241017,175700,85801707,1284,1284,1284,1284,0
|
|
20241017,175600,85801707,1284,1284,1284,1284,0
|
|
20241017,175500,85801707,1284,1284,1284,1284,0
|
|
20241017,175400,85801707,1284,1284,1284,1284,0
|
|
20241017,175300,85801707,1284,1284,1284,1284,0
|
|
20241017,175200,85801707,1284,1284,1284,1284,0
|
|
20241017,175100,85801707,1284,1284,1284,1284,0
|
|
20241017,175000,85801707,1284,1284,1284,1284,0
|
|
20241017,174900,85801707,1284,1284,1284,1284,0
|
|
20241017,174800,85801707,1284,1284,1284,1284,0
|
|
20241017,174700,85801707,1284,1284,1284,1284,0
|
|
20241017,174600,85801707,1284,1284,1284,1284,0
|
|
20241017,174500,85801707,1284,1284,1284,1284,0
|
|
20241017,174400,85801707,1284,1284,1284,1284,0
|
|
20241017,174300,85801707,1284,1284,1284,1284,0
|
|
20241017,174200,85801707,1284,1284,1284,1284,0
|
|
20241017,174100,85801707,1284,1284,1284,1284,0
|
|
20241017,174000,85801707,1284,1284,1284,1284,0
|
|
20241017,173900,85801707,1284,1284,1284,1284,0
|
|
20241017,173800,85801707,1284,1284,1284,1284,0
|
|
20241017,173700,85801707,1284,1284,1284,1284,0
|
|
20241017,173600,85801707,1284,1284,1284,1284,0
|
|
20241017,173500,85801707,1284,1284,1284,1284,0
|
|
20241017,173400,85801707,1284,1284,1284,1284,1081
|
|
20241017,173300,85801707,1284,1284,1284,1284,0
|
|
20241017,173200,85801707,1284,1284,1284,1284,0
|
|
20241017,173100,85801707,1284,1284,1284,1284,0
|
|
20241017,173000,85801707,1284,1284,1284,1284,0
|
|
20241017,172900,85801707,1284,1284,1284,1284,0
|
|
20241017,172800,85801707,1284,1284,1284,1284,0
|
|
20241017,172700,85801707,1284,1284,1284,1284,0
|
|
20241017,172600,85801707,1284,1284,1284,1284,0
|
|
20241017,172500,85801707,1284,1284,1284,1284,0
|
|
20241017,172400,85801707,1284,1284,1284,1284,0
|
|
20241017,172300,85801707,1284,1284,1284,1284,0
|
|
20241017,172200,85801707,1284,1284,1284,1284,0
|
|
20241017,172100,85801707,1284,1284,1284,1284,0
|
|
20241017,172000,85801707,1284,1284,1284,1284,0
|
|
20241017,171900,85801707,1284,1284,1284,1284,0
|
|
20241017,171800,85801707,1284,1284,1284,1284,0
|
|
20241017,171700,85801707,1284,1284,1284,1284,0
|
|
20241017,171600,85801707,1284,1284,1284,1284,0
|
|
20241017,171500,85801707,1284,1284,1284,1284,0
|
|
20241017,171400,85801707,1284,1284,1284,1284,0
|
|
20241017,171300,85801707,1284,1284,1284,1284,0
|
|
20241017,171200,85801707,1284,1284,1284,1284,0
|
|
20241017,171100,85801707,1284,1284,1284,1284,0
|
|
20241017,171000,85801707,1284,1284,1284,1284,0
|
|
20241017,170900,85801707,1284,1284,1284,1284,0
|
|
20241017,170800,85801707,1284,1284,1284,1284,0
|
|
20241017,170700,85801707,1284,1284,1284,1284,0
|
|
20241017,170600,85801707,1284,1284,1284,1284,0
|
|
20241017,170500,85801707,1284,1284,1284,1284,0
|
|
20241017,170400,85801707,1284,1284,1284,1284,1081
|
|
20241017,170300,85801707,1284,1284,1284,1284,0
|
|
20241017,170200,85801707,1284,1284,1284,1284,0
|
|
20241017,170100,85801707,1284,1284,1284,1284,0
|
|
20241017,170000,85801707,1284,1284,1284,1284,0
|
|
20241017,165900,85801707,1284,1284,1284,1284,0
|
|
20241017,165800,85801707,1284,1284,1284,1284,0
|
|
20241017,165700,85801707,1284,1284,1284,1284,0
|
|
20241017,165600,85801707,1284,1284,1284,1284,0
|
|
20241017,165500,85801707,1284,1284,1284,1284,0
|
|
20241017,165400,85801707,1284,1284,1284,1284,0
|
|
20241017,165300,85801707,1284,1284,1284,1284,0
|
|
20241017,165200,85801707,1284,1284,1284,1284,0
|
|
20241017,165100,85801707,1284,1284,1284,1284,0
|
|
20241017,165000,85801707,1284,1284,1284,1284,0
|
|
20241017,164900,85801707,1284,1284,1284,1284,0
|
|
20241017,164800,85801707,1284,1284,1284,1284,0
|
|
20241017,164700,85801707,1284,1284,1284,1284,0
|
|
20241017,164600,85801707,1284,1284,1284,1284,0
|
|
20241017,164500,85801707,1284,1284,1284,1284,0
|
|
20241017,164400,85801707,1284,1284,1284,1284,0
|
|
20241017,164300,85801707,1284,1284,1284,1284,0
|
|
20241017,164200,85801707,1284,1284,1284,1284,0
|
|
20241017,164100,85801707,1284,1284,1284,1284,0
|
|
20241017,164000,85801707,1284,1284,1284,1284,0
|
|
20241017,163900,85801707,1284,1284,1284,1284,0
|
|
20241017,163800,85801707,1284,1284,1284,1284,0
|
|
20241017,163700,85801707,1284,1284,1284,1284,0
|
|
20241017,163600,85801707,1284,1284,1284,1284,0
|
|
20241017,163500,85801707,1284,1284,1284,1284,0
|
|
20241017,163400,85801707,1284,1284,1284,1284,1081
|
|
20241017,163300,85801707,1284,1284,1284,1284,0
|
|
20241017,163200,85801707,1284,1284,1284,1284,0
|
|
20241017,163100,85801707,1284,1284,1284,1284,0
|
|
20241017,163000,85801707,1284,1284,1284,1284,0
|
|
20241017,162900,85801707,1284,1284,1284,1284,0
|
|
20241017,162800,85801707,1284,1284,1284,1284,0
|
|
20241017,162700,85801707,1284,1284,1284,1284,0
|
|
20241017,162600,85801707,1284,1284,1284,1284,0
|
|
20241017,162500,85801707,1284,1284,1284,1284,0
|
|
20241017,162400,85801707,1284,1284,1284,1284,0
|
|
20241017,162300,85801707,1284,1284,1284,1284,0
|
|
20241017,162200,85801707,1284,1284,1284,1284,0
|
|
20241017,162100,85801707,1284,1284,1284,1284,0
|
|
20241017,162000,85801707,1284,1284,1284,1284,0
|
|
20241017,161900,85801707,1284,1284,1284,1284,0
|
|
20241017,161800,85801707,1284,1284,1284,1284,0
|
|
20241017,161700,85801707,1284,1284,1284,1284,0
|
|
20241017,161600,85801707,1284,1284,1284,1284,0
|
|
20241017,161500,85801707,1284,1284,1284,1284,0
|
|
20241017,161400,85801707,1284,1284,1284,1284,0
|
|
20241017,161300,85801707,1284,1284,1284,1284,0
|
|
20241017,161200,85801707,1284,1284,1284,1284,0
|
|
20241017,161100,85801707,1284,1284,1284,1284,0
|
|
20241017,161000,85801707,1284,1284,1284,1284,0
|
|
20241017,160900,85801707,1284,1284,1284,1284,0
|
|
20241017,160800,85801707,1284,1284,1284,1284,0
|
|
20241017,160700,85801707,1284,1284,1284,1284,0
|
|
20241017,160600,85801707,1284,1284,1284,1284,0
|
|
20241017,160500,85801707,1284,1284,1284,1284,0
|
|
20241017,160400,85801707,1284,1284,1284,1284,1081
|
|
20241017,160300,85801707,1284,1284,1284,1284,0
|
|
20241017,160200,85801707,1284,1284,1284,1284,0
|
|
20241017,160100,85801707,1284,1284,1284,1284,0
|
|
20241017,160000,85801707,1284,1284,1284,1284,0
|
|
20241017,155900,85801707,1284,1284,1284,1284,0
|
|
20241017,155800,85801707,1284,1284,1284,1284,0
|
|
20241017,155700,85801707,1284,1284,1284,1284,0
|
|
20241017,155600,85801707,1284,1284,1284,1284,0
|
|
20241017,155500,85801707,1284,1284,1284,1284,0
|
|
20241017,155400,85801707,1284,1284,1284,1284,0
|
|
20241017,155300,85801707,1284,1284,1284,1284,0
|
|
20241017,155200,85801707,1284,1284,1284,1284,0
|
|
20241017,155100,85801707,1284,1284,1284,1284,0
|
|
20241017,155000,85801707,1284,1284,1284,1284,0
|
|
20241017,154900,85801707,1284,1284,1284,1284,0
|
|
20241017,154800,85801707,1284,1284,1284,1284,0
|
|
20241017,154700,85801707,1284,1284,1284,1284,0
|
|
20241017,154600,85801707,1284,1284,1284,1284,0
|
|
20241017,154500,85801707,1284,1284,1284,1284,0
|
|
20241017,154400,85801707,1284,1284,1284,1284,0
|
|
20241017,154300,85801707,1284,1284,1284,1284,0
|
|
20241017,154200,85801707,1284,1284,1284,1284,0
|
|
20241017,154100,85801707,1284,1284,1284,1284,0
|
|
20241017,154000,85801707,1284,1284,1284,1284,0
|
|
20241017,153900,85801707,1284,1284,1284,1284,0
|
|
20241017,153800,85801707,1284,1284,1284,1284,0
|
|
20241017,153700,85801707,1284,1284,1284,1284,0
|
|
20241017,153600,85801707,1284,1284,1284,1284,0
|
|
20241017,153500,85801707,1284,1284,1284,1284,0
|
|
20241017,153400,85801707,1284,1284,1284,1284,1081
|
|
20241017,153300,85801707,1284,1284,1284,1284,0
|
|
20241017,153200,85801707,1284,1284,1284,1284,0
|
|
20241017,153100,85801707,1284,1284,1284,1284,0
|
|
20241017,153000,85801707,1284,1284,1284,1284,1081
|
|
20241017,152900,84413703,1295,1295,1295,1295,0
|
|
20241017,152800,84413703,1295,1295,1295,1295,0
|
|
20241017,152700,84413703,1295,1295,1295,1295,0
|
|
20241017,152600,84413703,1295,1295,1295,1295,0
|
|
20241017,152500,84413703,1295,1295,1295,1295,0
|
|
20241017,152400,84413703,1295,1295,1295,1295,0
|
|
20241017,152300,84413703,1295,1295,1295,1295,0
|
|
20241017,152200,84413703,1295,1295,1295,1295,0
|
|
20241017,152100,84413703,1295,1295,1295,1295,0
|
|
20241017,152000,84413703,1295,1295,1295,1295,0
|
|
20241017,151900,84413703,1295,1295,1295,1295,0
|
|
20241017,151800,84413703,1295,1296,1296,1293,67
|
|
20241017,151700,84327025,1296,1296,1296,1296,0
|
|
20241017,151600,84327025,1296,1296,1296,1296,0
|
|
20241017,151500,84327025,1296,1296,1296,1296,1
|
|
20241017,151400,84325729,1294,1294,1294,1294,0
|
|
20241017,151300,84325729,1294,1295,1295,1294,2
|
|
20241017,151200,84323140,1296,1296,1296,1296,0
|
|
20241017,151100,84323140,1296,1296,1296,1296,0
|
|
20241017,151000,84323140,1296,1296,1296,1296,0
|
|
20241017,150900,84323140,1296,1296,1296,1296,0
|
|
20241017,150800,84323140,1296,1290,1296,1290,178
|
|
20241017,150700,84093514,1290,1290,1290,1290,0
|
|
20241017,150600,84093514,1290,1290,1290,1290,400
|
|
20241017,150500,83577514,1297,1297,1297,1297,0
|
|
20241017,150400,83577514,1297,1297,1297,1297,0
|
|
20241017,150300,83577514,1297,1297,1297,1297,0
|
|
20241017,150200,83577514,1297,1297,1297,1297,0
|
|
20241017,150100,83577514,1297,1297,1297,1297,0
|
|
20241017,150000,83577514,1297,1297,1297,1297,0
|
|
20241017,145900,83577514,1297,1297,1297,1297,0
|
|
20241017,145800,83577514,1297,1296,1297,1296,2
|
|
20241017,145700,83574921,1286,1286,1286,1286,0
|
|
20241017,145600,83574921,1286,1289,1289,1284,10993
|
|
20241017,145500,69437470,1290,1290,1290,1290,121
|
|
20241017,145400,69281380,1290,1290,1290,1290,200
|
|
20241017,145300,69023380,1290,1290,1290,1290,0
|
|
20241017,145200,69023380,1290,1292,1292,1290,1879
|
|
20241017,145100,66598841,1297,1298,1298,1297,60
|
|
20241017,145000,66521012,1298,1298,1298,1298,0
|
|
20241017,144900,66521012,1298,1298,1298,1298,0
|
|
20241017,144800,66521012,1298,1298,1298,1298,0
|
|
20241017,144700,66521012,1298,1298,1298,1298,50
|
|
20241017,144600,66456112,1298,1298,1298,1298,1
|
|
20241017,144500,66454814,1298,1298,1298,1298,0
|
|
20241017,144400,66454814,1298,1298,1298,1298,0
|
|
20241017,144300,66454814,1298,1298,1298,1298,0
|
|
20241017,144200,66454814,1298,1298,1298,1298,0
|
|
20241017,144100,66454814,1298,1298,1298,1298,0
|
|
20241017,144000,66454814,1298,1298,1298,1298,1
|
|
20241017,143900,66453516,1296,1296,1296,1296,11
|
|
20241017,143800,66439260,1292,1292,1292,1292,0
|
|
20241017,143700,66439260,1292,1292,1292,1292,0
|
|
20241017,143600,66439260,1292,1292,1292,1292,0
|
|
20241017,143500,66439260,1292,1292,1292,1292,0
|
|
20241017,143400,66439260,1292,1292,1292,1292,0
|
|
20241017,143300,66439260,1292,1297,1297,1292,331
|
|
20241017,143200,66010108,1297,1297,1297,1297,0
|
|
20241017,143100,66010108,1297,1297,1297,1297,0
|
|
20241017,143000,66010108,1297,1297,1297,1297,0
|
|
20241017,142900,66010108,1297,1297,1297,1297,1
|
|
20241017,142800,66008811,1292,1292,1292,1292,0
|
|
20241017,142700,66008811,1292,1292,1292,1292,0
|
|
20241017,142600,66008811,1292,1292,1292,1292,0
|
|
20241017,142500,66008811,1292,1292,1292,1292,10
|
|
20241017,142400,65995891,1292,1292,1292,1292,0
|
|
20241017,142300,65995891,1292,1292,1292,1292,0
|
|
20241017,142200,65995891,1292,1292,1292,1292,0
|
|
20241017,142100,65995891,1292,1292,1292,1292,0
|
|
20241017,142000,65995891,1292,1292,1292,1292,0
|
|
20241017,141900,65995891,1292,1300,1300,1292,110
|
|
20241017,141800,65852971,1300,1300,1300,1300,0
|
|
20241017,141700,65852971,1300,1300,1300,1300,0
|
|
20241017,141600,65852971,1300,1300,1300,1300,0
|
|
20241017,141500,65852971,1300,1300,1300,1300,0
|
|
20241017,141400,65852971,1300,1300,1300,1300,0
|
|
20241017,141300,65852971,1300,1300,1300,1300,0
|
|
20241017,141200,65852971,1300,1300,1300,1300,0
|
|
20241017,141100,65852971,1300,1300,1300,1300,0
|
|
20241017,141000,65852971,1300,1300,1300,1300,0
|
|
20241017,140900,65852971,1300,1300,1300,1300,0
|
|
20241017,140800,65852971,1300,1300,1300,1300,0
|
|
20241017,140700,65852971,1300,1300,1300,1300,0
|
|
20241017,140600,65852971,1300,1300,1300,1300,1
|
|
20241017,140500,65851671,1300,1300,1300,1300,0
|
|
20241017,140400,65851671,1300,1299,1300,1292,6
|
|
20241017,140300,65843882,1292,1299,1299,1292,11
|
|
20241017,140200,65829600,1299,1299,1299,1299,0
|
|
20241017,140100,65829600,1299,1299,1299,1299,7
|
|
20241017,140000,65820507,1299,1299,1299,1299,1
|
|
20241017,135900,65819208,1300,1300,1300,1300,0
|
|
20241017,135800,65819208,1300,1300,1300,1300,0
|
|
20241017,135700,65819208,1300,1300,1300,1300,0
|
|
20241017,135600,65819208,1300,1300,1300,1300,0
|
|
20241017,135500,65819208,1300,1300,1300,1300,0
|
|
20241017,135400,65819208,1300,1300,1300,1300,0
|
|
20241017,135300,65819208,1300,1300,1300,1300,0
|
|
20241017,135200,65819208,1300,1300,1300,1300,0
|
|
20241017,135100,65819208,1300,1300,1300,1300,0
|
|
20241017,135000,65819208,1300,1300,1300,1300,0
|
|
20241017,134900,65819208,1300,1300,1300,1300,0
|
|
20241017,134800,65819208,1300,1300,1300,1300,0
|
|
20241017,134700,65819208,1300,1300,1300,1300,0
|
|
20241017,134600,65819208,1300,1300,1300,1300,0
|
|
20241017,134500,65819208,1300,1300,1300,1300,0
|
|
20241017,134400,65819208,1300,1300,1300,1300,0
|
|
20241017,134300,65819208,1300,1300,1300,1300,0
|
|
20241017,134200,65819208,1300,1300,1300,1300,0
|
|
20241017,134100,65819208,1300,1300,1300,1300,0
|
|
20241017,134000,65819208,1300,1298,1300,1298,6323
|
|
20241017,133900,57603696,1298,1298,1298,1298,0
|
|
20241017,133800,57603696,1298,1298,1298,1298,0
|
|
20241017,133700,57603696,1298,1298,1298,1298,0
|
|
20241017,133600,57603696,1298,1298,1298,1298,0
|
|
20241017,133500,57603696,1298,1298,1298,1298,0
|
|
20241017,133400,57603696,1298,1298,1298,1298,0
|
|
20241017,133300,57603696,1298,1298,1298,1298,0
|
|
20241017,133200,57603696,1298,1298,1298,1298,0
|
|
20241017,133100,57603696,1298,1298,1298,1298,0
|
|
20241017,133000,57603696,1298,1298,1298,1298,100
|
|
20241017,132900,57473896,1299,1299,1299,1299,1
|
|
20241017,132800,57472597,1291,1291,1291,1291,0
|
|
20241017,132700,57472597,1291,1291,1291,1291,0
|
|
20241017,132600,57472597,1291,1290,1291,1290,4027
|
|
20241017,132500,52275680,1291,1291,1291,1291,0
|
|
20241017,132400,52275680,1291,1291,1291,1291,0
|
|
20241017,132300,52275680,1291,1291,1291,1291,0
|
|
20241017,132200,52275680,1291,1291,1291,1291,0
|
|
20241017,132100,52275680,1291,1291,1291,1291,0
|
|
20241017,132000,52275680,1291,1291,1291,1291,1
|
|
20241017,131900,52274389,1286,1286,1286,1286,0
|
|
20241017,131800,52274389,1286,1286,1286,1286,0
|
|
20241017,131700,52274389,1286,1290,1290,1286,3000
|
|
20241017,131600,48412143,1291,1291,1291,1291,0
|
|
20241017,131500,48412143,1291,1291,1291,1291,0
|
|
20241017,131400,48412143,1291,1291,1291,1291,0
|
|
20241017,131300,48412143,1291,1291,1291,1291,0
|
|
20241017,131200,48412143,1291,1291,1291,1291,0
|
|
20241017,131100,48412143,1291,1291,1291,1291,0
|
|
20241017,131000,48412143,1291,1291,1291,1291,0
|
|
20241017,130900,48412143,1291,1291,1291,1291,0
|
|
20241017,130800,48412143,1291,1291,1291,1291,0
|
|
20241017,130700,48412143,1291,1291,1291,1291,0
|
|
20241017,130600,48412143,1291,1291,1291,1291,10
|
|
20241017,130500,48399233,1290,1290,1290,1290,1
|
|
20241017,130400,48397943,1290,1290,1290,1290,0
|
|
20241017,130300,48397943,1290,1290,1290,1290,0
|
|
20241017,130200,48397943,1290,1291,1291,1290,78
|
|
20241017,130100,48297273,1291,1291,1291,1291,0
|
|
20241017,130000,48297273,1291,1291,1291,1290,278
|
|
20241017,125900,47938382,1291,1291,1291,1291,0
|
|
20241017,125800,47938382,1291,1291,1291,1291,0
|
|
20241017,125700,47938382,1291,1291,1291,1291,0
|
|
20241017,125600,47938382,1291,1291,1291,1291,0
|
|
20241017,125500,47938382,1291,1291,1291,1291,0
|
|
20241017,125400,47938382,1291,1291,1291,1291,0
|
|
20241017,125300,47938382,1291,1291,1291,1291,0
|
|
20241017,125200,47938382,1291,1291,1291,1291,0
|
|
20241017,125100,47938382,1291,1291,1291,1291,0
|
|
20241017,125000,47938382,1291,1291,1291,1291,0
|
|
20241017,124900,47938382,1291,1291,1291,1291,0
|
|
20241017,124800,47938382,1291,1291,1291,1291,0
|
|
20241017,124700,47938382,1291,1291,1291,1291,0
|
|
20241017,124600,47938382,1291,1291,1291,1291,0
|
|
20241017,124500,47938382,1291,1291,1291,1291,0
|
|
20241017,124400,47938382,1291,1291,1291,1291,0
|
|
20241017,124300,47938382,1291,1291,1291,1291,0
|
|
20241017,124200,47938382,1291,1291,1291,1291,0
|
|
20241017,124100,47938382,1291,1291,1291,1291,0
|
|
20241017,124000,47938382,1291,1291,1291,1291,0
|
|
20241017,123900,47938382,1291,1291,1291,1291,0
|
|
20241017,123800,47938382,1291,1291,1291,1291,0
|
|
20241017,123700,47938382,1291,1291,1291,1291,0
|
|
20241017,123600,47938382,1291,1291,1291,1291,4
|
|
20241017,123500,47933218,1291,1291,1291,1291,0
|
|
20241017,123400,47933218,1291,1289,1291,1289,16
|
|
20241017,123300,47912592,1290,1290,1290,1290,289
|
|
20241017,123200,47539782,1291,1291,1291,1291,10
|
|
20241017,123100,47526872,1291,1291,1291,1291,0
|
|
20241017,123000,47526872,1291,1291,1291,1291,0
|
|
20241017,122900,47526872,1291,1291,1291,1291,0
|
|
20241017,122800,47526872,1291,1291,1291,1291,0
|
|
20241017,122700,47526872,1291,1291,1291,1291,1
|
|
20241017,122600,47525581,1291,1291,1291,1291,0
|
|
20241017,122500,47525581,1291,1291,1291,1291,4
|
|
20241017,122400,47520417,1291,1291,1291,1291,0
|
|
20241017,122300,47520417,1291,1291,1291,1291,0
|
|
20241017,122200,47520417,1291,1291,1291,1291,0
|
|
20241017,122100,47520417,1291,1291,1291,1291,0
|
|
20241017,122000,47520417,1291,1291,1291,1291,0
|
|
20241017,121900,47520417,1291,1291,1291,1291,0
|
|
20241017,121800,47520417,1291,1291,1291,1291,0
|
|
20241017,121700,47520417,1291,1291,1291,1291,0
|
|
20241017,121600,47520417,1291,1291,1291,1291,0
|
|
20241017,121500,47520417,1291,1291,1291,1291,0
|
|
20241017,121400,47520417,1291,1291,1291,1291,0
|
|
20241017,121300,47520417,1291,1291,1291,1291,0
|
|
20241017,121200,47520417,1291,1291,1291,1291,0
|
|
20241017,121100,47520417,1291,1291,1291,1291,0
|
|
20241017,121000,47520417,1291,1291,1291,1291,0
|
|
20241017,120900,47520417,1291,1291,1291,1291,0
|
|
20241017,120800,47520417,1291,1291,1291,1291,400
|
|
20241017,120700,47004017,1291,1291,1291,1291,145
|
|
20241017,120600,46816822,1291,1291,1291,1291,0
|
|
20241017,120500,46816822,1291,1292,1292,1291,617
|
|
20241017,120400,46019715,1292,1292,1292,1292,0
|
|
20241017,120300,46019715,1292,1292,1292,1292,0
|
|
20241017,120200,46019715,1292,1292,1292,1292,0
|
|
20241017,120100,46019715,1292,1292,1292,1292,0
|
|
20241017,120000,46019715,1292,1292,1292,1292,0
|
|
20241017,115900,46019715,1292,1292,1292,1292,0
|
|
20241017,115800,46019715,1292,1292,1292,1292,0
|
|
20241017,115700,46019715,1292,1296,1296,1292,7
|
|
20241017,115600,46010660,1297,1297,1297,1297,1
|
|
20241017,115500,46009363,1298,1299,1299,1298,3
|
|
20241017,115400,46005467,1298,1298,1298,1298,0
|
|
20241017,115300,46005467,1298,1298,1298,1298,0
|
|
20241017,115200,46005467,1298,1298,1298,1298,1
|
|
20241017,115100,46004169,1291,1291,1291,1291,0
|
|
20241017,115000,46004169,1291,1291,1291,1291,1
|
|
20241017,114900,46002878,1299,1299,1299,1299,2
|
|
20241017,114800,46000280,1299,1299,1299,1299,0
|
|
20241017,114700,46000280,1299,1299,1299,1299,0
|
|
20241017,114600,46000280,1299,1299,1299,1299,0
|
|
20241017,114500,46000280,1299,1299,1299,1299,0
|
|
20241017,114400,46000280,1299,1299,1299,1299,0
|
|
20241017,114300,46000280,1299,1299,1299,1299,0
|
|
20241017,114200,46000280,1299,1299,1299,1299,0
|
|
20241017,114100,46000280,1299,1299,1299,1299,1
|
|
20241017,114000,45998981,1299,1299,1299,1299,0
|
|
20241017,113900,45998981,1299,1299,1299,1299,0
|
|
20241017,113800,45998981,1299,1299,1299,1299,0
|
|
20241017,113700,45998981,1299,1296,1299,1295,1625
|
|
20241017,113600,43894599,1299,1299,1299,1299,0
|
|
20241017,113500,43894599,1299,1299,1299,1299,0
|
|
20241017,113400,43894599,1299,1299,1299,1299,1
|
|
20241017,113300,43893300,1299,1299,1299,1299,0
|
|
20241017,113200,43893300,1299,1299,1299,1299,0
|
|
20241017,113100,43893300,1299,1299,1299,1299,0
|
|
20241017,113000,43893300,1299,1299,1299,1299,304
|
|
20241017,112900,43498404,1300,1300,1300,1300,0
|
|
20241017,112800,43498404,1300,1300,1300,1300,0
|
|
20241017,112700,43498404,1300,1300,1300,1300,0
|
|
20241017,112600,43498404,1300,1300,1300,1300,0
|
|
20241017,112500,43498404,1300,1300,1300,1300,0
|
|
20241017,112400,43498404,1300,1300,1300,1300,0
|
|
20241017,112300,43498404,1300,1300,1300,1300,0
|
|
20241017,112200,43498404,1300,1300,1300,1300,0
|
|
20241017,112100,43498404,1300,1300,1300,1300,0
|
|
20241017,112000,43498404,1300,1300,1300,1300,0
|
|
20241017,111900,43498404,1300,1300,1300,1300,0
|
|
20241017,111800,43498404,1300,1300,1300,1300,0
|
|
20241017,111700,43498404,1300,1300,1300,1300,0
|
|
20241017,111600,43498404,1300,1300,1300,1300,0
|
|
20241017,111500,43498404,1300,1300,1300,1300,0
|
|
20241017,111400,43498404,1300,1300,1300,1300,0
|
|
20241017,111300,43498404,1300,1300,1300,1300,0
|
|
20241017,111200,43498404,1300,1300,1300,1300,0
|
|
20241017,111100,43498404,1300,1300,1300,1300,0
|
|
20241017,111000,43498404,1300,1300,1300,1300,4
|
|
20241017,110900,43493204,1300,1300,1300,1300,40
|
|
20241017,110800,43441204,1300,1300,1300,1300,1
|
|
20241017,110700,43439904,1300,1299,1300,1299,3
|
|
20241017,110600,43436005,1295,1295,1295,1295,4116
|
|
20241017,110500,38105785,1300,1300,1300,1300,0
|
|
20241017,110400,38105785,1300,1300,1300,1300,0
|
|
20241017,110300,38105785,1300,1300,1300,1300,0
|
|
20241017,110200,38105785,1300,1300,1300,1300,0
|
|
20241017,110100,38105785,1300,1300,1300,1300,0
|
|
20241017,110000,38105785,1300,1299,1300,1299,2001
|
|
20241017,105900,35506485,1299,1299,1299,1299,0
|
|
20241017,105800,35506485,1299,1299,1299,1299,1
|
|
20241017,105700,35505186,1287,1287,1287,1287,430
|
|
20241017,105600,34951776,1287,1287,1287,1287,285
|
|
20241017,105500,34584981,1287,1287,1291,1287,1286
|
|
20241017,105400,32929678,1300,1300,1300,1300,0
|
|
20241017,105300,32929678,1300,1300,1300,1300,0
|
|
20241017,105200,32929678,1300,1300,1300,1300,0
|
|
20241017,105100,32929678,1300,1300,1300,1300,0
|
|
20241017,105000,32929678,1300,1300,1300,1300,0
|
|
20241017,104900,32929678,1300,1300,1300,1300,0
|
|
20241017,104800,32929678,1300,1293,1300,1293,1282
|
|
20241017,104700,31265798,1284,1288,1288,1284,5000
|
|
20241017,104600,24843031,1298,1298,1298,1298,1
|
|
20241017,104500,24841733,1298,1298,1298,1298,0
|
|
20241017,104400,24841733,1298,1298,1298,1298,2
|
|
20241017,104300,24839137,1299,1299,1299,1299,0
|
|
20241017,104200,24839137,1299,1299,1299,1299,0
|
|
20241017,104100,24839137,1299,1299,1299,1299,0
|
|
20241017,104000,24839137,1299,1299,1299,1299,0
|
|
20241017,103900,24839137,1299,1299,1299,1299,0
|
|
20241017,103800,24839137,1299,1299,1299,1299,1
|
|
20241017,103700,24837838,1299,1299,1299,1299,50
|
|
20241017,103600,24772888,1300,1300,1300,1300,0
|
|
20241017,103500,24772888,1300,1300,1300,1300,0
|
|
20241017,103400,24772888,1300,1300,1300,1300,0
|
|
20241017,103300,24772888,1300,1300,1300,1300,0
|
|
20241017,103200,24772888,1300,1300,1300,1300,0
|
|
20241017,103100,24772888,1300,1300,1300,1300,0
|
|
20241017,103000,24772888,1300,1300,1300,1300,0
|
|
20241017,102900,24772888,1300,1300,1300,1300,0
|
|
20241017,102800,24772888,1300,1300,1300,1300,0
|
|
20241017,102700,24772888,1300,1300,1300,1300,0
|
|
20241017,102600,24772888,1300,1300,1300,1300,0
|
|
20241017,102500,24772888,1300,1300,1300,1300,0
|
|
20241017,102400,24772888,1300,1300,1300,1300,0
|
|
20241017,102300,24772888,1300,1300,1300,1300,370
|
|
20241017,102200,24291888,1300,1300,1300,1300,0
|
|
20241017,102100,24291888,1300,1300,1300,1300,0
|
|
20241017,102000,24291888,1300,1300,1300,1300,1
|
|
20241017,101900,24290588,1296,1297,1297,1296,873
|
|
20241017,101800,23159179,1299,1299,1299,1299,0
|
|
20241017,101700,23159179,1299,1299,1299,1298,8
|
|
20241017,101600,23148788,1300,1300,1300,1299,10
|
|
20241017,101500,23135796,1299,1299,1299,1299,0
|
|
20241017,101400,23135796,1299,1299,1299,1299,0
|
|
20241017,101300,23135796,1299,1299,1299,1299,0
|
|
20241017,101200,23135796,1299,1299,1299,1299,0
|
|
20241017,101100,23135796,1299,1299,1299,1299,0
|
|
20241017,101000,23135796,1299,1300,1300,1299,2
|
|
20241017,100900,23133197,1297,1297,1297,1297,0
|
|
20241017,100800,23133197,1297,1298,1298,1297,454
|
|
20241017,100700,22544308,1300,1300,1300,1300,0
|
|
20241017,100600,22544308,1300,1300,1300,1300,0
|
|
20241017,100500,22544308,1300,1300,1300,1300,0
|
|
20241017,100400,22544308,1300,1300,1300,1300,1
|
|
20241017,100300,22543008,1300,1300,1300,1300,0
|
|
20241017,100200,22543008,1300,1300,1300,1300,1
|
|
20241017,100100,22541708,1300,1300,1300,1300,0
|
|
20241017,100000,22541708,1300,1300,1300,1300,1921
|
|
20241017,095900,20044408,1300,1300,1300,1300,0
|
|
20241017,095800,20044408,1300,1300,1300,1300,0
|
|
20241017,095700,20044408,1300,1300,1300,1300,0
|
|
20241017,095600,20044408,1300,1300,1300,1300,0
|
|
20241017,095500,20044408,1300,1300,1300,1300,0
|
|
20241017,095400,20044408,1300,1300,1300,1300,0
|
|
20241017,095300,20044408,1300,1300,1300,1300,0
|
|
20241017,095200,20044408,1300,1300,1300,1300,0
|
|
20241017,095100,20044408,1300,1300,1300,1300,0
|
|
20241017,095000,20044408,1300,1300,1300,1300,0
|
|
20241017,094900,20044408,1300,1300,1300,1300,0
|
|
20241017,094800,20044408,1300,1299,1300,1299,31
|
|
20241017,094700,20004138,1299,1299,1299,1299,270
|
|
20241017,094600,19653408,1300,1300,1300,1300,0
|
|
20241017,094500,19653408,1300,1300,1300,1300,0
|
|
20241017,094400,19653408,1300,1300,1300,1300,0
|
|
20241017,094300,19653408,1300,1300,1300,1300,30
|
|
20241017,094200,19614408,1300,1300,1300,1300,42
|
|
20241017,094100,19559808,1299,1299,1299,1299,0
|
|
20241017,094000,19559808,1299,1299,1299,1299,0
|
|
20241017,093900,19559808,1299,1300,1300,1299,204
|
|
20241017,093800,19294811,1300,1300,1300,1300,7
|
|
20241017,093700,19285711,1300,1300,1300,1300,0
|
|
20241017,093600,19285711,1300,1300,1300,1300,17
|
|
20241017,093500,19263611,1300,1300,1300,1300,170
|
|
20241017,093400,19042611,1300,1300,1300,1300,0
|
|
20241017,093300,19042611,1300,1300,1300,1300,14
|
|
20241017,093200,19024411,1300,1300,1300,1300,18
|
|
20241017,093100,19001011,1300,1300,1300,1300,35
|
|
20241017,093000,18955511,1300,1300,1300,1300,1
|
|
20241017,092900,18954211,1300,1300,1300,1300,0
|
|
20241017,092800,18954211,1300,1300,1300,1300,0
|
|
20241017,092700,18954211,1300,1300,1300,1300,1
|
|
20241017,092600,18952911,1300,1300,1300,1300,0
|
|
20241017,092500,18952911,1300,1300,1300,1300,0
|
|
20241017,092400,18952911,1300,1298,1300,1297,3321
|
|
20241017,092300,14645440,1300,1300,1300,1300,2
|
|
20241017,092200,14642840,1298,1298,1298,1298,2000
|
|
20241017,092100,12046840,1298,1298,1298,1298,0
|
|
20241017,092000,12046840,1298,1299,1299,1298,3000
|
|
20241017,091900,8152838,1300,1300,1300,1300,0
|
|
20241017,091800,8152838,1300,1299,1300,1299,19
|
|
20241017,091700,8128156,1299,1299,1299,1299,5
|
|
20241017,091600,8121661,1298,1298,1298,1298,699
|
|
20241017,091500,7214359,1300,1300,1300,1300,2
|
|
20241017,091400,7211759,1300,1300,1300,1300,0
|
|
20241017,091300,7211759,1300,1300,1300,1300,1
|
|
20241017,091200,7210459,1298,1298,1298,1298,0
|
|
20241017,091100,7210459,1298,1298,1298,1298,0
|
|
20241017,091000,7210459,1298,1298,1298,1298,1000
|
|
20241017,090900,5912459,1298,1298,1298,1298,54
|
|
20241017,090800,5842367,1300,1300,1300,1300,0
|
|
20241017,090700,5842367,1300,1300,1300,1300,0
|
|
20241017,090600,5842367,1300,1300,1300,1300,1800
|
|
20241017,090500,3502367,1300,1300,1300,1300,0
|
|
20241017,090400,3502367,1300,1300,1300,1300,300
|
|
20241017,090300,3112367,1306,1306,1306,1306,0
|
|
20241017,090200,3112367,1306,1306,1306,1306,99
|
|
20241017,090100,2983073,1306,1298,1306,1298,106
|
|
20241017,090000,2845477,1307,1298,1307,1298,2192
|