608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,190500,59388343,1276,1276,1276,1276,1455
|
|
20241021,190400,59388343,1276,1276,1276,1276,0
|
|
20241021,190300,59388343,1276,1276,1276,1276,0
|
|
20241021,190200,59388343,1276,1276,1276,1276,0
|
|
20241021,190100,59388343,1276,1276,1276,1276,0
|
|
20241021,190000,59388343,1276,1276,1276,1276,0
|
|
20241021,185900,59388343,1276,1276,1276,1276,0
|
|
20241021,185800,59388343,1276,1276,1276,1276,0
|
|
20241021,185700,59388343,1276,1276,1276,1276,0
|
|
20241021,185600,59388343,1276,1276,1276,1276,0
|
|
20241021,185500,59388343,1276,1276,1276,1276,0
|
|
20241021,185400,59388343,1276,1276,1276,1276,0
|
|
20241021,185300,59388343,1276,1276,1276,1276,0
|
|
20241021,185200,59388343,1276,1276,1276,1276,0
|
|
20241021,185100,59388343,1276,1276,1276,1276,0
|
|
20241021,185000,59388343,1276,1276,1276,1276,0
|
|
20241021,184900,59388343,1276,1276,1276,1276,0
|
|
20241021,184800,59388343,1276,1276,1276,1276,0
|
|
20241021,184700,59388343,1276,1276,1276,1276,0
|
|
20241021,184600,59388343,1276,1276,1276,1276,0
|
|
20241021,184500,59388343,1276,1276,1276,1276,0
|
|
20241021,184400,59388343,1276,1276,1276,1276,0
|
|
20241021,184300,59388343,1276,1276,1276,1276,0
|
|
20241021,184200,59388343,1276,1276,1276,1276,0
|
|
20241021,184100,59388343,1276,1276,1276,1276,0
|
|
20241021,184000,59388343,1276,1276,1276,1276,0
|
|
20241021,183900,59388343,1276,1276,1276,1276,0
|
|
20241021,183800,59388343,1276,1276,1276,1276,0
|
|
20241021,183700,59388343,1276,1276,1276,1276,0
|
|
20241021,183600,59388343,1276,1276,1276,1276,0
|
|
20241021,183500,59388343,1276,1276,1276,1276,1455
|
|
20241021,183400,59388343,1276,1276,1276,1276,0
|
|
20241021,183300,59388343,1276,1276,1276,1276,0
|
|
20241021,183200,59388343,1276,1276,1276,1276,0
|
|
20241021,183100,59388343,1276,1276,1276,1276,0
|
|
20241021,183000,59388343,1276,1276,1276,1276,0
|
|
20241021,182900,59388343,1276,1276,1276,1276,0
|
|
20241021,182800,59388343,1276,1276,1276,1276,0
|
|
20241021,182700,59388343,1276,1276,1276,1276,0
|
|
20241021,182600,59388343,1276,1276,1276,1276,0
|
|
20241021,182500,59388343,1276,1276,1276,1276,0
|
|
20241021,182400,59388343,1276,1276,1276,1276,0
|
|
20241021,182300,59388343,1276,1276,1276,1276,0
|
|
20241021,182200,59388343,1276,1276,1276,1276,0
|
|
20241021,182100,59388343,1276,1276,1276,1276,0
|
|
20241021,182000,59388343,1276,1276,1276,1276,0
|
|
20241021,181900,59388343,1276,1276,1276,1276,0
|
|
20241021,181800,59388343,1276,1276,1276,1276,0
|
|
20241021,181700,59388343,1276,1276,1276,1276,0
|
|
20241021,181600,59388343,1276,1276,1276,1276,0
|
|
20241021,181500,59388343,1276,1276,1276,1276,0
|
|
20241021,181400,59388343,1276,1276,1276,1276,0
|
|
20241021,181300,59388343,1276,1276,1276,1276,0
|
|
20241021,181200,59388343,1276,1276,1276,1276,0
|
|
20241021,181100,59388343,1276,1276,1276,1276,0
|
|
20241021,181000,59388343,1276,1276,1276,1276,0
|
|
20241021,180900,59388343,1276,1276,1276,1276,0
|
|
20241021,180800,59388343,1276,1276,1276,1276,0
|
|
20241021,180700,59388343,1276,1276,1276,1276,0
|
|
20241021,180600,59388343,1276,1276,1276,1276,0
|
|
20241021,180500,59388343,1276,1276,1276,1276,1455
|
|
20241021,180400,59388343,1276,1276,1276,1276,0
|
|
20241021,180300,59388343,1276,1276,1276,1276,0
|
|
20241021,180200,59388343,1276,1276,1276,1276,0
|
|
20241021,180100,59388343,1276,1276,1276,1276,0
|
|
20241021,180000,59388343,1276,1276,1276,1276,0
|
|
20241021,175900,59388343,1276,1276,1276,1276,0
|
|
20241021,175800,59388343,1276,1276,1276,1276,0
|
|
20241021,175700,59388343,1276,1276,1276,1276,0
|
|
20241021,175600,59388343,1276,1276,1276,1276,0
|
|
20241021,175500,59388343,1276,1276,1276,1276,0
|
|
20241021,175400,59388343,1276,1276,1276,1276,0
|
|
20241021,175300,59388343,1276,1276,1276,1276,0
|
|
20241021,175200,59388343,1276,1276,1276,1276,0
|
|
20241021,175100,59388343,1276,1276,1276,1276,0
|
|
20241021,175000,59388343,1276,1276,1276,1276,0
|
|
20241021,174900,59388343,1276,1276,1276,1276,0
|
|
20241021,174800,59388343,1276,1276,1276,1276,0
|
|
20241021,174700,59388343,1276,1276,1276,1276,0
|
|
20241021,174600,59388343,1276,1276,1276,1276,0
|
|
20241021,174500,59388343,1276,1276,1276,1276,0
|
|
20241021,174400,59388343,1276,1276,1276,1276,0
|
|
20241021,174300,59388343,1276,1276,1276,1276,0
|
|
20241021,174200,59388343,1276,1276,1276,1276,0
|
|
20241021,174100,59388343,1276,1276,1276,1276,0
|
|
20241021,174000,59388343,1276,1276,1276,1276,0
|
|
20241021,173900,59388343,1276,1276,1276,1276,0
|
|
20241021,173800,59388343,1276,1276,1276,1276,0
|
|
20241021,173700,59388343,1276,1276,1276,1276,0
|
|
20241021,173600,59388343,1276,1276,1276,1276,0
|
|
20241021,173500,59388343,1276,1276,1276,1276,1455
|
|
20241021,173400,59388343,1276,1276,1276,1276,0
|
|
20241021,173300,59388343,1276,1276,1276,1276,0
|
|
20241021,173200,59388343,1276,1276,1276,1276,0
|
|
20241021,173100,59388343,1276,1276,1276,1276,0
|
|
20241021,173000,59388343,1276,1276,1276,1276,0
|
|
20241021,172900,59388343,1276,1276,1276,1276,0
|
|
20241021,172800,59388343,1276,1276,1276,1276,0
|
|
20241021,172700,59388343,1276,1276,1276,1276,0
|
|
20241021,172600,59388343,1276,1276,1276,1276,0
|
|
20241021,172500,59388343,1276,1276,1276,1276,0
|
|
20241021,172400,59388343,1276,1276,1276,1276,0
|
|
20241021,172300,59388343,1276,1276,1276,1276,0
|
|
20241021,172200,59388343,1276,1276,1276,1276,0
|
|
20241021,172100,59388343,1276,1276,1276,1276,0
|
|
20241021,172000,59388343,1276,1276,1276,1276,0
|
|
20241021,171900,59388343,1276,1276,1276,1276,0
|
|
20241021,171800,59388343,1276,1276,1276,1276,0
|
|
20241021,171700,59388343,1276,1276,1276,1276,0
|
|
20241021,171600,59388343,1276,1276,1276,1276,0
|
|
20241021,171500,59388343,1276,1276,1276,1276,0
|
|
20241021,171400,59388343,1276,1276,1276,1276,0
|
|
20241021,171300,59388343,1276,1276,1276,1276,0
|
|
20241021,171200,59388343,1276,1276,1276,1276,0
|
|
20241021,171100,59388343,1276,1276,1276,1276,0
|
|
20241021,171000,59388343,1276,1276,1276,1276,0
|
|
20241021,170900,59388343,1276,1276,1276,1276,0
|
|
20241021,170800,59388343,1276,1276,1276,1276,0
|
|
20241021,170700,59388343,1276,1276,1276,1276,0
|
|
20241021,170600,59388343,1276,1276,1276,1276,0
|
|
20241021,170500,59388343,1276,1276,1276,1276,1455
|
|
20241021,170400,59388343,1276,1276,1276,1276,0
|
|
20241021,170300,59388343,1276,1276,1276,1276,0
|
|
20241021,170200,59388343,1276,1276,1276,1276,0
|
|
20241021,170100,59388343,1276,1276,1276,1276,0
|
|
20241021,170000,59388343,1276,1276,1276,1276,0
|
|
20241021,165900,59388343,1276,1276,1276,1276,0
|
|
20241021,165800,59388343,1276,1276,1276,1276,0
|
|
20241021,165700,59388343,1276,1276,1276,1276,0
|
|
20241021,165600,59388343,1276,1276,1276,1276,0
|
|
20241021,165500,59388343,1276,1276,1276,1276,0
|
|
20241021,165400,59388343,1276,1276,1276,1276,0
|
|
20241021,165300,59388343,1276,1276,1276,1276,0
|
|
20241021,165200,59388343,1276,1276,1276,1276,0
|
|
20241021,165100,59388343,1276,1276,1276,1276,0
|
|
20241021,165000,59388343,1276,1276,1276,1276,0
|
|
20241021,164900,59388343,1276,1276,1276,1276,0
|
|
20241021,164800,59388343,1276,1276,1276,1276,0
|
|
20241021,164700,59388343,1276,1276,1276,1276,0
|
|
20241021,164600,59388343,1276,1276,1276,1276,0
|
|
20241021,164500,59388343,1276,1276,1276,1276,0
|
|
20241021,164400,59388343,1276,1276,1276,1276,0
|
|
20241021,164300,59388343,1276,1276,1276,1276,0
|
|
20241021,164200,59388343,1276,1276,1276,1276,0
|
|
20241021,164100,59388343,1276,1276,1276,1276,0
|
|
20241021,164000,59388343,1276,1276,1276,1276,0
|
|
20241021,163900,59388343,1276,1276,1276,1276,0
|
|
20241021,163800,59388343,1276,1276,1276,1276,0
|
|
20241021,163700,59388343,1276,1276,1276,1276,0
|
|
20241021,163600,59388343,1276,1276,1276,1276,0
|
|
20241021,163500,59388343,1276,1276,1276,1276,1455
|
|
20241021,163400,59388343,1276,1276,1276,1276,0
|
|
20241021,163300,59388343,1276,1276,1276,1276,0
|
|
20241021,163200,59388343,1276,1276,1276,1276,0
|
|
20241021,163100,59388343,1276,1276,1276,1276,0
|
|
20241021,163000,59388343,1276,1276,1276,1276,0
|
|
20241021,162900,59388343,1276,1276,1276,1276,0
|
|
20241021,162800,59388343,1276,1276,1276,1276,0
|
|
20241021,162700,59388343,1276,1276,1276,1276,0
|
|
20241021,162600,59388343,1276,1276,1276,1276,0
|
|
20241021,162500,59388343,1276,1276,1276,1276,0
|
|
20241021,162400,59388343,1276,1276,1276,1276,0
|
|
20241021,162300,59388343,1276,1276,1276,1276,0
|
|
20241021,162200,59388343,1276,1276,1276,1276,0
|
|
20241021,162100,59388343,1276,1276,1276,1276,0
|
|
20241021,162000,59388343,1276,1276,1276,1276,0
|
|
20241021,161900,59388343,1276,1276,1276,1276,0
|
|
20241021,161800,59388343,1276,1276,1276,1276,0
|
|
20241021,161700,59388343,1276,1276,1276,1276,0
|
|
20241021,161600,59388343,1276,1276,1276,1276,0
|
|
20241021,161500,59388343,1276,1276,1276,1276,0
|
|
20241021,161400,59388343,1276,1276,1276,1276,0
|
|
20241021,161300,59388343,1276,1276,1276,1276,0
|
|
20241021,161200,59388343,1276,1276,1276,1276,0
|
|
20241021,161100,59388343,1276,1276,1276,1276,0
|
|
20241021,161000,59388343,1276,1276,1276,1276,0
|
|
20241021,160900,59388343,1276,1276,1276,1276,0
|
|
20241021,160800,59388343,1276,1276,1276,1276,0
|
|
20241021,160700,59388343,1276,1276,1276,1276,0
|
|
20241021,160600,59388343,1276,1276,1276,1276,0
|
|
20241021,160500,59388343,1276,1276,1276,1276,1455
|
|
20241021,160400,59388343,1276,1276,1276,1276,0
|
|
20241021,160300,59388343,1276,1276,1276,1276,0
|
|
20241021,160200,59388343,1276,1276,1276,1276,0
|
|
20241021,160100,59388343,1276,1276,1276,1276,0
|
|
20241021,160000,59388343,1276,1276,1276,1276,0
|
|
20241021,155900,59388343,1276,1276,1276,1276,0
|
|
20241021,155800,59388343,1276,1276,1276,1276,0
|
|
20241021,155700,59388343,1276,1276,1276,1276,0
|
|
20241021,155600,59388343,1276,1276,1276,1276,0
|
|
20241021,155500,59388343,1276,1276,1276,1276,0
|
|
20241021,155400,59388343,1276,1276,1276,1276,0
|
|
20241021,155300,59388343,1276,1276,1276,1276,0
|
|
20241021,155200,59388343,1276,1276,1276,1276,0
|
|
20241021,155100,59388343,1276,1276,1276,1276,0
|
|
20241021,155000,59388343,1276,1276,1276,1276,0
|
|
20241021,154900,59388343,1276,1276,1276,1276,0
|
|
20241021,154800,59388343,1276,1276,1276,1276,0
|
|
20241021,154700,59388343,1276,1276,1276,1276,0
|
|
20241021,154600,59388343,1276,1276,1276,1276,0
|
|
20241021,154500,59388343,1276,1276,1276,1276,0
|
|
20241021,154400,59388343,1276,1276,1276,1276,0
|
|
20241021,154300,59388343,1276,1276,1276,1276,0
|
|
20241021,154200,59388343,1276,1276,1276,1276,0
|
|
20241021,154100,59388343,1276,1276,1276,1276,0
|
|
20241021,154000,59388343,1276,1276,1276,1276,0
|
|
20241021,153900,59388343,1276,1276,1276,1276,0
|
|
20241021,153800,59388343,1276,1276,1276,1276,0
|
|
20241021,153700,59388343,1276,1276,1276,1276,0
|
|
20241021,153600,59388343,1276,1276,1276,1276,0
|
|
20241021,153500,59388343,1276,1276,1276,1276,1455
|
|
20241021,153400,59388343,1276,1276,1276,1276,0
|
|
20241021,153300,59388343,1276,1276,1276,1276,0
|
|
20241021,153200,59388343,1276,1276,1276,1276,0
|
|
20241021,153100,59388343,1276,1276,1276,1276,0
|
|
20241021,153000,59388343,1276,1276,1276,1276,1455
|
|
20241021,152900,57531763,1278,1278,1278,1278,0
|
|
20241021,152800,57531763,1278,1278,1278,1278,0
|
|
20241021,152700,57531763,1278,1278,1278,1278,0
|
|
20241021,152600,57531763,1278,1278,1278,1278,0
|
|
20241021,152500,57531763,1278,1278,1278,1278,0
|
|
20241021,152400,57531763,1278,1278,1278,1278,0
|
|
20241021,152300,57531763,1278,1278,1278,1278,0
|
|
20241021,152200,57531763,1278,1278,1278,1278,0
|
|
20241021,152100,57531763,1278,1278,1278,1278,0
|
|
20241021,152000,57531763,1278,1278,1278,1278,0
|
|
20241021,151900,57531763,1278,1278,1278,1278,0
|
|
20241021,151800,57531763,1278,1278,1278,1278,0
|
|
20241021,151700,57531763,1278,1278,1278,1278,200
|
|
20241021,151600,57276163,1278,1278,1278,1278,20
|
|
20241021,151500,57250603,1280,1280,1280,1280,0
|
|
20241021,151400,57250603,1280,1280,1280,1280,0
|
|
20241021,151300,57250603,1280,1280,1280,1280,0
|
|
20241021,151200,57250603,1280,1280,1280,1280,0
|
|
20241021,151100,57250603,1280,1280,1280,1280,0
|
|
20241021,151000,57250603,1280,1280,1280,1280,0
|
|
20241021,150900,57250603,1280,1280,1280,1280,0
|
|
20241021,150800,57250603,1280,1280,1280,1280,2000
|
|
20241021,150700,54690603,1280,1280,1280,1280,1
|
|
20241021,150600,54689323,1275,1275,1275,1275,0
|
|
20241021,150500,54689323,1275,1275,1275,1275,0
|
|
20241021,150400,54689323,1275,1275,1275,1275,0
|
|
20241021,150300,54689323,1275,1275,1275,1275,0
|
|
20241021,150200,54689323,1275,1275,1275,1275,0
|
|
20241021,150100,54689323,1275,1275,1275,1275,0
|
|
20241021,150000,54689323,1275,1275,1275,1275,0
|
|
20241021,145900,54689323,1275,1275,1275,1275,0
|
|
20241021,145800,54689323,1275,1275,1275,1275,0
|
|
20241021,145700,54689323,1275,1275,1275,1275,0
|
|
20241021,145600,54689323,1275,1275,1275,1275,0
|
|
20241021,145500,54689323,1275,1275,1275,1275,0
|
|
20241021,145400,54689323,1275,1276,1276,1275,325
|
|
20241021,145300,54274946,1277,1277,1277,1277,0
|
|
20241021,145200,54274946,1277,1277,1277,1277,0
|
|
20241021,145100,54274946,1277,1277,1277,1277,0
|
|
20241021,145000,54274946,1277,1277,1277,1277,10
|
|
20241021,144900,54262176,1278,1278,1278,1278,0
|
|
20241021,144800,54262176,1278,1278,1278,1278,210
|
|
20241021,144700,53993796,1279,1279,1279,1279,0
|
|
20241021,144600,53993796,1279,1279,1279,1279,0
|
|
20241021,144500,53993796,1279,1278,1279,1278,45
|
|
20241021,144400,53936266,1280,1280,1280,1280,0
|
|
20241021,144300,53936266,1280,1280,1280,1280,0
|
|
20241021,144200,53936266,1280,1280,1280,1280,0
|
|
20241021,144100,53936266,1280,1280,1280,1280,950
|
|
20241021,144000,52720266,1280,1279,1280,1279,700
|
|
20241021,143900,51824827,1280,1280,1280,1280,0
|
|
20241021,143800,51824827,1280,1280,1280,1280,0
|
|
20241021,143700,51824827,1280,1280,1280,1280,0
|
|
20241021,143600,51824827,1280,1280,1280,1280,0
|
|
20241021,143500,51824827,1280,1280,1280,1280,0
|
|
20241021,143400,51824827,1280,1280,1280,1280,0
|
|
20241021,143300,51824827,1280,1280,1280,1280,0
|
|
20241021,143200,51824827,1280,1280,1280,1280,0
|
|
20241021,143100,51824827,1280,1280,1280,1280,0
|
|
20241021,143000,51824827,1280,1280,1280,1280,0
|
|
20241021,142900,51824827,1280,1280,1280,1280,0
|
|
20241021,142800,51824827,1280,1280,1280,1280,0
|
|
20241021,142700,51824827,1280,1275,1280,1275,669
|
|
20241021,142600,50971497,1280,1280,1280,1280,0
|
|
20241021,142500,50971497,1280,1280,1280,1280,0
|
|
20241021,142400,50971497,1280,1280,1280,1280,0
|
|
20241021,142300,50971497,1280,1280,1280,1280,0
|
|
20241021,142200,50971497,1280,1280,1280,1280,1
|
|
20241021,142100,50970217,1280,1280,1280,1280,4
|
|
20241021,142000,50965097,1280,1280,1280,1280,0
|
|
20241021,141900,50965097,1280,1280,1280,1280,0
|
|
20241021,141800,50965097,1280,1280,1280,1280,0
|
|
20241021,141700,50965097,1280,1280,1280,1280,0
|
|
20241021,141600,50965097,1280,1280,1280,1280,0
|
|
20241021,141500,50965097,1280,1280,1280,1280,0
|
|
20241021,141400,50965097,1280,1280,1280,1280,0
|
|
20241021,141300,50965097,1280,1280,1280,1280,100
|
|
20241021,141200,50837097,1280,1280,1280,1280,1
|
|
20241021,141100,50835817,1275,1276,1276,1275,28
|
|
20241021,141000,50800112,1275,1275,1275,1275,0
|
|
20241021,140900,50800112,1275,1279,1279,1275,1600
|
|
20241021,140800,48758902,1279,1279,1279,1279,0
|
|
20241021,140700,48758902,1279,1279,1279,1279,400
|
|
20241021,140600,48247302,1280,1280,1280,1280,0
|
|
20241021,140500,48247302,1280,1280,1280,1280,0
|
|
20241021,140400,48247302,1280,1280,1280,1280,0
|
|
20241021,140300,48247302,1280,1280,1280,1280,0
|
|
20241021,140200,48247302,1280,1280,1280,1280,0
|
|
20241021,140100,48247302,1280,1280,1280,1280,0
|
|
20241021,140000,48247302,1280,1279,1280,1279,142
|
|
20241021,135900,48065683,1279,1279,1279,1279,0
|
|
20241021,135800,48065683,1279,1279,1280,1279,302
|
|
20241021,135700,47679424,1280,1280,1280,1280,0
|
|
20241021,135600,47679424,1280,1280,1280,1280,0
|
|
20241021,135500,47679424,1280,1280,1280,1280,195
|
|
20241021,135400,47429824,1280,1280,1280,1280,0
|
|
20241021,135300,47429824,1280,1280,1280,1280,0
|
|
20241021,135200,47429824,1280,1279,1280,1279,596
|
|
20241021,135100,46667040,1280,1280,1280,1280,0
|
|
20241021,135000,46667040,1280,1280,1280,1280,0
|
|
20241021,134900,46667040,1280,1280,1280,1280,0
|
|
20241021,134800,46667040,1280,1280,1280,1280,0
|
|
20241021,134700,46667040,1280,1280,1280,1280,0
|
|
20241021,134600,46667040,1280,1280,1280,1280,0
|
|
20241021,134500,46667040,1280,1280,1280,1280,0
|
|
20241021,134400,46667040,1280,1280,1280,1280,0
|
|
20241021,134300,46667040,1280,1280,1280,1280,0
|
|
20241021,134200,46667040,1280,1280,1280,1280,0
|
|
20241021,134100,46667040,1280,1280,1280,1280,0
|
|
20241021,134000,46667040,1280,1280,1280,1280,10
|
|
20241021,133900,46654240,1280,1280,1280,1280,3
|
|
20241021,133800,46650400,1276,1276,1276,1276,0
|
|
20241021,133700,46650400,1276,1276,1276,1276,0
|
|
20241021,133600,46650400,1276,1276,1276,1276,0
|
|
20241021,133500,46650400,1276,1276,1276,1276,0
|
|
20241021,133400,46650400,1276,1278,1278,1276,103
|
|
20241021,133300,46518963,1280,1280,1280,1280,0
|
|
20241021,133200,46518963,1280,1280,1280,1280,0
|
|
20241021,133100,46518963,1280,1280,1280,1280,303
|
|
20241021,133000,46131123,1280,1280,1280,1280,0
|
|
20241021,132900,46131123,1280,1280,1280,1280,0
|
|
20241021,132800,46131123,1280,1280,1280,1280,0
|
|
20241021,132700,46131123,1280,1280,1280,1280,1
|
|
20241021,132600,46129843,1280,1280,1280,1280,40
|
|
20241021,132500,46078643,1280,1280,1280,1280,0
|
|
20241021,132400,46078643,1280,1280,1280,1280,0
|
|
20241021,132300,46078643,1280,1280,1280,1280,0
|
|
20241021,132200,46078643,1280,1280,1280,1280,0
|
|
20241021,132100,46078643,1280,1280,1280,1280,0
|
|
20241021,132000,46078643,1280,1280,1280,1280,0
|
|
20241021,131900,46078643,1280,1280,1280,1280,0
|
|
20241021,131800,46078643,1280,1280,1280,1280,0
|
|
20241021,131700,46078643,1280,1280,1280,1280,0
|
|
20241021,131600,46078643,1280,1280,1280,1280,78
|
|
20241021,131500,45978803,1280,1280,1280,1280,0
|
|
20241021,131400,45978803,1280,1280,1280,1280,1
|
|
20241021,131300,45977523,1279,1279,1279,1279,0
|
|
20241021,131200,45977523,1279,1279,1279,1279,0
|
|
20241021,131100,45977523,1279,1279,1279,1279,782
|
|
20241021,131000,44977345,1280,1280,1280,1280,3003
|
|
20241021,130900,41133505,1282,1282,1282,1282,0
|
|
20241021,130800,41133505,1282,1282,1282,1282,0
|
|
20241021,130700,41133505,1282,1282,1282,1282,0
|
|
20241021,130600,41133505,1282,1282,1282,1282,0
|
|
20241021,130500,41133505,1282,1282,1282,1282,0
|
|
20241021,130400,41133505,1282,1282,1282,1282,0
|
|
20241021,130300,41133505,1282,1282,1282,1282,0
|
|
20241021,130200,41133505,1282,1282,1282,1282,0
|
|
20241021,130100,41133505,1282,1282,1282,1282,0
|
|
20241021,130000,41133505,1282,1282,1282,1282,0
|
|
20241021,125900,41133505,1282,1282,1282,1282,0
|
|
20241021,125800,41133505,1282,1282,1282,1282,0
|
|
20241021,125700,41133505,1282,1282,1282,1282,1
|
|
20241021,125600,41132223,1283,1283,1283,1283,0
|
|
20241021,125500,41132223,1283,1283,1283,1283,0
|
|
20241021,125400,41132223,1283,1283,1283,1283,0
|
|
20241021,125300,41132223,1283,1283,1283,1283,0
|
|
20241021,125200,41132223,1283,1283,1283,1283,0
|
|
20241021,125100,41132223,1283,1283,1283,1283,0
|
|
20241021,125000,41132223,1283,1283,1283,1283,0
|
|
20241021,124900,41132223,1283,1283,1283,1283,0
|
|
20241021,124800,41132223,1283,1283,1283,1283,0
|
|
20241021,124700,41132223,1283,1283,1283,1283,0
|
|
20241021,124600,41132223,1283,1283,1283,1283,0
|
|
20241021,124500,41132223,1283,1283,1283,1283,0
|
|
20241021,124400,41132223,1283,1283,1283,1283,0
|
|
20241021,124300,41132223,1283,1283,1283,1283,0
|
|
20241021,124200,41132223,1283,1283,1283,1283,0
|
|
20241021,124100,41132223,1283,1283,1283,1283,0
|
|
20241021,124000,41132223,1283,1283,1283,1283,0
|
|
20241021,123900,41132223,1283,1283,1283,1283,0
|
|
20241021,123800,41132223,1283,1283,1283,1283,1
|
|
20241021,123700,41130940,1283,1283,1283,1283,0
|
|
20241021,123600,41130940,1283,1283,1283,1283,0
|
|
20241021,123500,41130940,1283,1283,1283,1283,0
|
|
20241021,123400,41130940,1283,1283,1283,1283,1
|
|
20241021,123300,41129657,1283,1283,1283,1283,0
|
|
20241021,123200,41129657,1283,1283,1283,1283,0
|
|
20241021,123100,41129657,1283,1283,1283,1283,1
|
|
20241021,123000,41128374,1283,1283,1283,1283,80
|
|
20241021,122900,41025734,1283,1283,1283,1283,0
|
|
20241021,122800,41025734,1283,1283,1283,1283,0
|
|
20241021,122700,41025734,1283,1283,1283,1283,0
|
|
20241021,122600,41025734,1283,1283,1283,1283,0
|
|
20241021,122500,41025734,1283,1283,1283,1283,0
|
|
20241021,122400,41025734,1283,1283,1283,1283,0
|
|
20241021,122300,41025734,1283,1283,1283,1283,0
|
|
20241021,122200,41025734,1283,1283,1283,1283,0
|
|
20241021,122100,41025734,1283,1283,1283,1283,0
|
|
20241021,122000,41025734,1283,1283,1283,1283,0
|
|
20241021,121900,41025734,1283,1283,1283,1283,0
|
|
20241021,121800,41025734,1283,1283,1283,1283,0
|
|
20241021,121700,41025734,1283,1283,1283,1283,0
|
|
20241021,121600,41025734,1283,1283,1283,1283,0
|
|
20241021,121500,41025734,1283,1283,1283,1283,0
|
|
20241021,121400,41025734,1283,1283,1283,1283,0
|
|
20241021,121300,41025734,1283,1283,1283,1283,0
|
|
20241021,121200,41025734,1283,1283,1283,1283,0
|
|
20241021,121100,41025734,1283,1283,1283,1283,0
|
|
20241021,121000,41025734,1283,1283,1283,1283,0
|
|
20241021,120900,41025734,1283,1283,1283,1283,500
|
|
20241021,120800,40384234,1283,1283,1283,1283,0
|
|
20241021,120700,40384234,1283,1283,1283,1283,0
|
|
20241021,120600,40384234,1283,1283,1283,1283,0
|
|
20241021,120500,40384234,1283,1283,1283,1283,0
|
|
20241021,120400,40384234,1283,1283,1283,1283,200
|
|
20241021,120300,40127634,1283,1283,1283,1283,1
|
|
20241021,120200,40126351,1275,1275,1275,1275,0
|
|
20241021,120100,40126351,1275,1275,1275,1275,0
|
|
20241021,120000,40126351,1275,1275,1275,1275,0
|
|
20241021,115900,40126351,1275,1275,1275,1275,0
|
|
20241021,115800,40126351,1275,1275,1275,1275,330
|
|
20241021,115700,39705601,1275,1275,1275,1275,0
|
|
20241021,115600,39705601,1275,1275,1275,1275,10
|
|
20241021,115500,39692851,1275,1275,1275,1275,110
|
|
20241021,115400,39552601,1271,1271,1271,1271,0
|
|
20241021,115300,39552601,1271,1271,1271,1271,0
|
|
20241021,115200,39552601,1271,1272,1272,1271,218
|
|
20241021,115100,39275322,1275,1275,1275,1275,50
|
|
20241021,115000,39211572,1280,1279,1280,1279,5
|
|
20241021,114900,39205173,1284,1284,1284,1284,0
|
|
20241021,114800,39205173,1284,1284,1284,1284,0
|
|
20241021,114700,39205173,1284,1276,1284,1270,8772
|
|
20241021,114600,28048257,1285,1285,1285,1285,1
|
|
20241021,114500,28046972,1280,1280,1280,1280,166
|
|
20241021,114400,27834492,1274,1278,1278,1274,7932
|
|
20241021,114300,17718722,1279,1282,1282,1279,4128
|
|
20241021,114200,12434234,1285,1285,1285,1285,0
|
|
20241021,114100,12434234,1285,1285,1285,1285,0
|
|
20241021,114000,12434234,1285,1285,1285,1285,0
|
|
20241021,113900,12434234,1285,1285,1285,1285,0
|
|
20241021,113800,12434234,1285,1283,1285,1283,1500
|
|
20241021,113700,10507180,1283,1283,1283,1283,0
|
|
20241021,113600,10507180,1283,1283,1283,1283,0
|
|
20241021,113500,10507180,1283,1283,1283,1283,0
|
|
20241021,113400,10507180,1283,1283,1283,1283,0
|
|
20241021,113300,10507180,1283,1283,1283,1283,0
|
|
20241021,113200,10507180,1283,1283,1283,1283,0
|
|
20241021,113100,10507180,1283,1283,1283,1283,0
|
|
20241021,113000,10507180,1283,1283,1283,1283,1
|
|
20241021,112900,10505897,1283,1283,1283,1283,0
|
|
20241021,112800,10505897,1283,1283,1283,1283,0
|
|
20241021,112700,10505897,1283,1283,1283,1283,0
|
|
20241021,112600,10505897,1283,1283,1283,1283,0
|
|
20241021,112500,10505897,1283,1283,1283,1283,0
|
|
20241021,112400,10505897,1283,1283,1283,1283,1
|
|
20241021,112300,10504614,1281,1281,1281,1281,0
|
|
20241021,112200,10504614,1281,1281,1281,1281,0
|
|
20241021,112100,10504614,1281,1281,1281,1281,0
|
|
20241021,112000,10504614,1281,1281,1281,1281,0
|
|
20241021,111900,10504614,1281,1281,1281,1281,0
|
|
20241021,111800,10504614,1281,1281,1281,1281,35
|
|
20241021,111700,10459779,1281,1282,1282,1281,1004
|
|
20241021,111600,9173635,1283,1283,1283,1283,3
|
|
20241021,111500,9169786,1283,1283,1283,1283,45
|
|
20241021,111400,9112051,1283,1283,1283,1283,35
|
|
20241021,111300,9067146,1283,1283,1283,1283,0
|
|
20241021,111200,9067146,1283,1283,1283,1283,0
|
|
20241021,111100,9067146,1283,1283,1283,1283,0
|
|
20241021,111000,9067146,1283,1281,1283,1281,2
|
|
20241021,110900,9064582,1283,1283,1283,1283,0
|
|
20241021,110800,9064582,1283,1283,1283,1283,0
|
|
20241021,110700,9064582,1283,1283,1283,1283,0
|
|
20241021,110600,9064582,1283,1283,1283,1283,0
|
|
20241021,110500,9064582,1283,1283,1283,1283,15
|
|
20241021,110400,9045337,1283,1283,1283,1283,1000
|
|
20241021,110300,7762337,1281,1281,1281,1281,0
|
|
20241021,110200,7762337,1281,1281,1281,1281,0
|
|
20241021,110100,7762337,1281,1281,1281,1281,0
|
|
20241021,110000,7762337,1281,1281,1281,1281,0
|
|
20241021,105900,7762337,1281,1281,1281,1281,0
|
|
20241021,105800,7762337,1281,1281,1281,1281,0
|
|
20241021,105700,7762337,1281,1281,1281,1281,0
|
|
20241021,105600,7762337,1281,1281,1281,1281,0
|
|
20241021,105500,7762337,1281,1283,1283,1281,39
|
|
20241021,105400,7712348,1281,1281,1281,1281,0
|
|
20241021,105300,7712348,1281,1281,1281,1281,1
|
|
20241021,105200,7711067,1283,1283,1283,1283,0
|
|
20241021,105100,7711067,1283,1283,1283,1283,0
|
|
20241021,105000,7711067,1283,1283,1283,1283,0
|
|
20241021,104900,7711067,1283,1283,1283,1283,0
|
|
20241021,104800,7711067,1283,1283,1283,1283,0
|
|
20241021,104700,7711067,1283,1283,1283,1283,400
|
|
20241021,104600,7197867,1283,1283,1283,1283,0
|
|
20241021,104500,7197867,1283,1283,1283,1283,0
|
|
20241021,104400,7197867,1283,1283,1283,1283,0
|
|
20241021,104300,7197867,1283,1283,1283,1283,0
|
|
20241021,104200,7197867,1283,1283,1283,1283,0
|
|
20241021,104100,7197867,1283,1283,1283,1283,1
|
|
20241021,104000,7196584,1284,1284,1284,1284,0
|
|
20241021,103900,7196584,1284,1284,1284,1284,0
|
|
20241021,103800,7196584,1284,1284,1284,1284,0
|
|
20241021,103700,7196584,1284,1284,1284,1284,0
|
|
20241021,103600,7196584,1284,1284,1284,1284,0
|
|
20241021,103500,7196584,1284,1284,1284,1284,0
|
|
20241021,103400,7196584,1284,1284,1284,1284,0
|
|
20241021,103300,7196584,1284,1284,1284,1284,0
|
|
20241021,103200,7196584,1284,1284,1284,1284,0
|
|
20241021,103100,7196584,1284,1284,1284,1284,0
|
|
20241021,103000,7196584,1284,1284,1284,1284,0
|
|
20241021,102900,7196584,1284,1284,1284,1284,0
|
|
20241021,102800,7196584,1284,1284,1284,1284,0
|
|
20241021,102700,7196584,1284,1284,1284,1284,0
|
|
20241021,102600,7196584,1284,1284,1284,1284,0
|
|
20241021,102500,7196584,1284,1284,1284,1284,0
|
|
20241021,102400,7196584,1284,1284,1284,1284,0
|
|
20241021,102300,7196584,1284,1284,1284,1284,0
|
|
20241021,102200,7196584,1284,1284,1284,1284,0
|
|
20241021,102100,7196584,1284,1284,1284,1284,0
|
|
20241021,102000,7196584,1284,1284,1284,1284,0
|
|
20241021,101900,7196584,1284,1284,1284,1284,0
|
|
20241021,101800,7196584,1284,1284,1284,1284,300
|
|
20241021,101700,6811384,1284,1284,1284,1284,27
|
|
20241021,101600,6776716,1284,1284,1284,1284,0
|
|
20241021,101500,6776716,1284,1284,1284,1284,0
|
|
20241021,101400,6776716,1284,1284,1284,1284,0
|
|
20241021,101300,6776716,1284,1284,1284,1284,0
|
|
20241021,101200,6776716,1284,1284,1284,1284,0
|
|
20241021,101100,6776716,1284,1284,1284,1284,1
|
|
20241021,101000,6775432,1280,1280,1280,1280,245
|
|
20241021,100900,6461832,1284,1284,1284,1284,0
|
|
20241021,100800,6461832,1284,1284,1284,1284,0
|
|
20241021,100700,6461832,1284,1284,1284,1284,1
|
|
20241021,100600,6460548,1284,1284,1284,1284,0
|
|
20241021,100500,6460548,1284,1284,1284,1284,0
|
|
20241021,100400,6460548,1284,1284,1284,1284,0
|
|
20241021,100300,6460548,1284,1284,1284,1284,0
|
|
20241021,100200,6460548,1284,1284,1284,1284,1
|
|
20241021,100100,6459264,1284,1284,1284,1284,0
|
|
20241021,100000,6459264,1284,1284,1284,1284,0
|
|
20241021,095900,6459264,1284,1284,1284,1284,71
|
|
20241021,095800,6368100,1285,1285,1285,1285,0
|
|
20241021,095700,6368100,1285,1285,1285,1285,0
|
|
20241021,095600,6368100,1285,1285,1285,1285,0
|
|
20241021,095500,6368100,1285,1285,1285,1285,0
|
|
20241021,095400,6368100,1285,1285,1285,1285,0
|
|
20241021,095300,6368100,1285,1285,1285,1285,0
|
|
20241021,095200,6368100,1285,1285,1285,1285,0
|
|
20241021,095100,6368100,1285,1285,1285,1285,0
|
|
20241021,095000,6368100,1285,1285,1285,1285,0
|
|
20241021,094900,6368100,1285,1285,1285,1285,0
|
|
20241021,094800,6368100,1285,1285,1285,1285,0
|
|
20241021,094700,6368100,1285,1285,1285,1285,0
|
|
20241021,094600,6368100,1285,1285,1285,1285,0
|
|
20241021,094500,6368100,1285,1285,1285,1285,0
|
|
20241021,094400,6368100,1285,1285,1285,1285,0
|
|
20241021,094300,6368100,1285,1285,1285,1285,0
|
|
20241021,094200,6368100,1285,1285,1285,1285,0
|
|
20241021,094100,6368100,1285,1285,1285,1285,0
|
|
20241021,094000,6368100,1285,1285,1285,1285,5
|
|
20241021,093900,6361675,1285,1286,1286,1285,10
|
|
20241021,093800,6348822,1286,1286,1286,1286,17
|
|
20241021,093700,6326960,1286,1286,1286,1286,0
|
|
20241021,093600,6326960,1286,1280,1286,1280,1601
|
|
20241021,093500,4277674,1280,1280,1280,1280,700
|
|
20241021,093400,3381674,1286,1286,1286,1286,5
|
|
20241021,093300,3375244,1285,1285,1285,1285,3
|
|
20241021,093200,3371389,1286,1286,1286,1286,10
|
|
20241021,093100,3358529,1285,1285,1285,1285,3
|
|
20241021,093000,3354674,1286,1286,1286,1286,0
|
|
20241021,092900,3354674,1286,1286,1286,1286,0
|
|
20241021,092800,3354674,1286,1286,1286,1286,0
|
|
20241021,092700,3354674,1286,1286,1286,1286,0
|
|
20241021,092600,3354674,1286,1286,1286,1286,0
|
|
20241021,092500,3354674,1286,1286,1286,1286,1
|
|
20241021,092400,3353388,1286,1286,1286,1286,0
|
|
20241021,092300,3353388,1286,1286,1286,1286,0
|
|
20241021,092200,3353388,1286,1286,1286,1286,400
|
|
20241021,092100,2838988,1286,1286,1286,1286,0
|
|
20241021,092000,2838988,1286,1286,1286,1286,4
|
|
20241021,091900,2833844,1286,1286,1286,1286,1
|
|
20241021,091800,2832558,1284,1284,1284,1284,0
|
|
20241021,091700,2832558,1284,1284,1284,1284,10
|
|
20241021,091600,2819718,1286,1286,1286,1286,1
|
|
20241021,091500,2818432,1277,1277,1277,1277,0
|
|
20241021,091400,2818432,1277,1282,1282,1277,1000
|
|
20241021,091300,1541382,1286,1286,1286,1283,22
|
|
20241021,091200,1513140,1284,1284,1284,1284,0
|
|
20241021,091100,1513140,1284,1284,1284,1284,0
|
|
20241021,091000,1513140,1284,1284,1284,1284,0
|
|
20241021,090900,1513140,1284,1284,1284,1284,0
|
|
20241021,090800,1513140,1284,1284,1284,1284,0
|
|
20241021,090700,1513140,1284,1284,1284,1284,500
|
|
20241021,090600,871140,1284,1284,1284,1284,0
|
|
20241021,090500,871140,1284,1284,1284,1284,178
|
|
20241021,090400,642588,1284,1284,1284,1284,442
|
|
20241021,090300,75060,1284,1284,1284,1284,0
|
|
20241021,090200,75060,1284,1284,1284,1284,0
|
|
20241021,090100,75060,1284,1284,1284,1284,0
|
|
20241021,090000,75060,1284,1272,1284,1272,59
|