624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192100,134960474,1337,1337,1337,1337,781
|
|
20241007,192000,134960474,1337,1337,1337,1337,0
|
|
20241007,191900,134960474,1337,1337,1337,1337,0
|
|
20241007,191800,134960474,1337,1337,1337,1337,0
|
|
20241007,191700,134960474,1337,1337,1337,1337,0
|
|
20241007,191600,134960474,1337,1337,1337,1337,0
|
|
20241007,191500,134960474,1337,1337,1337,1337,0
|
|
20241007,191400,134960474,1337,1337,1337,1337,0
|
|
20241007,191300,134960474,1337,1337,1337,1337,0
|
|
20241007,191200,134960474,1337,1337,1337,1337,0
|
|
20241007,191100,134960474,1337,1337,1337,1337,0
|
|
20241007,191000,134960474,1337,1337,1337,1337,0
|
|
20241007,190900,134960474,1337,1337,1337,1337,0
|
|
20241007,190800,134960474,1337,1337,1337,1337,0
|
|
20241007,190700,134960474,1337,1337,1337,1337,0
|
|
20241007,190600,134960474,1337,1337,1337,1337,0
|
|
20241007,190500,134960474,1337,1337,1337,1337,0
|
|
20241007,190400,134960474,1337,1337,1337,1337,0
|
|
20241007,190300,134960474,1337,1337,1337,1337,0
|
|
20241007,190200,134960474,1337,1337,1337,1337,0
|
|
20241007,190100,134960474,1337,1337,1337,1337,0
|
|
20241007,190000,134960474,1337,1337,1337,1337,0
|
|
20241007,185900,134960474,1337,1337,1337,1337,0
|
|
20241007,185800,134960474,1337,1337,1337,1337,0
|
|
20241007,185700,134960474,1337,1337,1337,1337,0
|
|
20241007,185600,134960474,1337,1337,1337,1337,0
|
|
20241007,185500,134960474,1337,1337,1337,1337,0
|
|
20241007,185400,134960474,1337,1337,1337,1337,0
|
|
20241007,185300,134960474,1337,1337,1337,1337,0
|
|
20241007,185200,134960474,1337,1337,1337,1337,0
|
|
20241007,185100,134960474,1337,1337,1337,1337,781
|
|
20241007,185000,134960474,1337,1337,1337,1337,0
|
|
20241007,184900,134960474,1337,1337,1337,1337,0
|
|
20241007,184800,134960474,1337,1337,1337,1337,0
|
|
20241007,184700,134960474,1337,1337,1337,1337,0
|
|
20241007,184600,134960474,1337,1337,1337,1337,0
|
|
20241007,184500,134960474,1337,1337,1337,1337,0
|
|
20241007,184400,134960474,1337,1337,1337,1337,0
|
|
20241007,184300,134960474,1337,1337,1337,1337,0
|
|
20241007,184200,134960474,1337,1337,1337,1337,0
|
|
20241007,184100,134960474,1337,1337,1337,1337,0
|
|
20241007,184000,134960474,1337,1337,1337,1337,0
|
|
20241007,183900,134960474,1337,1337,1337,1337,0
|
|
20241007,183800,134960474,1337,1337,1337,1337,0
|
|
20241007,183700,134960474,1337,1337,1337,1337,0
|
|
20241007,183600,134960474,1337,1337,1337,1337,0
|
|
20241007,183500,134960474,1337,1337,1337,1337,0
|
|
20241007,183400,134960474,1337,1337,1337,1337,0
|
|
20241007,183300,134960474,1337,1337,1337,1337,0
|
|
20241007,183200,134960474,1337,1337,1337,1337,0
|
|
20241007,183100,134960474,1337,1337,1337,1337,0
|
|
20241007,183000,134960474,1337,1337,1337,1337,0
|
|
20241007,182900,134960474,1337,1337,1337,1337,0
|
|
20241007,182800,134960474,1337,1337,1337,1337,0
|
|
20241007,182700,134960474,1337,1337,1337,1337,0
|
|
20241007,182600,134960474,1337,1337,1337,1337,0
|
|
20241007,182500,134960474,1337,1337,1337,1337,0
|
|
20241007,182400,134960474,1337,1337,1337,1337,0
|
|
20241007,182300,134960474,1337,1337,1337,1337,0
|
|
20241007,182200,134960474,1337,1337,1337,1337,0
|
|
20241007,182100,134960474,1337,1337,1337,1337,781
|
|
20241007,182000,134960474,1337,1337,1337,1337,0
|
|
20241007,181900,134960474,1337,1337,1337,1337,0
|
|
20241007,181800,134960474,1337,1337,1337,1337,0
|
|
20241007,181700,134960474,1337,1337,1337,1337,0
|
|
20241007,181600,134960474,1337,1337,1337,1337,0
|
|
20241007,181500,134960474,1337,1337,1337,1337,0
|
|
20241007,181400,134960474,1337,1337,1337,1337,0
|
|
20241007,181300,134960474,1337,1337,1337,1337,0
|
|
20241007,181200,134960474,1337,1337,1337,1337,0
|
|
20241007,181100,134960474,1337,1337,1337,1337,0
|
|
20241007,181000,134960474,1337,1337,1337,1337,0
|
|
20241007,180900,134960474,1337,1337,1337,1337,0
|
|
20241007,180800,134960474,1337,1337,1337,1337,0
|
|
20241007,180700,134960474,1337,1337,1337,1337,0
|
|
20241007,180600,134960474,1337,1337,1337,1337,0
|
|
20241007,180500,134960474,1337,1337,1337,1337,0
|
|
20241007,180400,134960474,1337,1337,1337,1337,0
|
|
20241007,180300,134960474,1337,1337,1337,1337,0
|
|
20241007,180200,134960474,1337,1337,1337,1337,0
|
|
20241007,180100,134960474,1337,1337,1337,1337,0
|
|
20241007,180000,134960474,1337,1337,1337,1337,0
|
|
20241007,175900,134960474,1337,1337,1337,1337,0
|
|
20241007,175800,134960474,1337,1337,1337,1337,0
|
|
20241007,175700,134960474,1337,1337,1337,1337,0
|
|
20241007,175600,134960474,1337,1337,1337,1337,0
|
|
20241007,175500,134960474,1337,1337,1337,1337,0
|
|
20241007,175400,134960474,1337,1337,1337,1337,0
|
|
20241007,175300,134960474,1337,1337,1337,1337,0
|
|
20241007,175200,134960474,1337,1337,1337,1337,0
|
|
20241007,175100,134960474,1337,1337,1337,1337,781
|
|
20241007,175000,134960474,1337,1337,1337,1337,0
|
|
20241007,174900,134960474,1337,1337,1337,1337,0
|
|
20241007,174800,134960474,1337,1337,1337,1337,0
|
|
20241007,174700,134960474,1337,1337,1337,1337,0
|
|
20241007,174600,134960474,1337,1337,1337,1337,0
|
|
20241007,174500,134960474,1337,1337,1337,1337,0
|
|
20241007,174400,134960474,1337,1337,1337,1337,0
|
|
20241007,174300,134960474,1337,1337,1337,1337,0
|
|
20241007,174200,134960474,1337,1337,1337,1337,0
|
|
20241007,174100,134960474,1337,1337,1337,1337,0
|
|
20241007,174000,134960474,1337,1337,1337,1337,0
|
|
20241007,173900,134960474,1337,1337,1337,1337,0
|
|
20241007,173800,134960474,1337,1337,1337,1337,0
|
|
20241007,173700,134960474,1337,1337,1337,1337,0
|
|
20241007,173600,134960474,1337,1337,1337,1337,0
|
|
20241007,173500,134960474,1337,1337,1337,1337,0
|
|
20241007,173400,134960474,1337,1337,1337,1337,0
|
|
20241007,173300,134960474,1337,1337,1337,1337,0
|
|
20241007,173200,134960474,1337,1337,1337,1337,0
|
|
20241007,173100,134960474,1337,1337,1337,1337,0
|
|
20241007,173000,134960474,1337,1337,1337,1337,0
|
|
20241007,172900,134960474,1337,1337,1337,1337,0
|
|
20241007,172800,134960474,1337,1337,1337,1337,0
|
|
20241007,172700,134960474,1337,1337,1337,1337,0
|
|
20241007,172600,134960474,1337,1337,1337,1337,0
|
|
20241007,172500,134960474,1337,1337,1337,1337,0
|
|
20241007,172400,134960474,1337,1337,1337,1337,0
|
|
20241007,172300,134960474,1337,1337,1337,1337,0
|
|
20241007,172200,134960474,1337,1337,1337,1337,0
|
|
20241007,172100,134960474,1337,1337,1337,1337,781
|
|
20241007,172000,134960474,1337,1337,1337,1337,0
|
|
20241007,171900,134960474,1337,1337,1337,1337,0
|
|
20241007,171800,134960474,1337,1337,1337,1337,0
|
|
20241007,171700,134960474,1337,1337,1337,1337,0
|
|
20241007,171600,134960474,1337,1337,1337,1337,0
|
|
20241007,171500,134960474,1337,1337,1337,1337,0
|
|
20241007,171400,134960474,1337,1337,1337,1337,0
|
|
20241007,171300,134960474,1337,1337,1337,1337,0
|
|
20241007,171200,134960474,1337,1337,1337,1337,0
|
|
20241007,171100,134960474,1337,1337,1337,1337,0
|
|
20241007,171000,134960474,1337,1337,1337,1337,0
|
|
20241007,170900,134960474,1337,1337,1337,1337,0
|
|
20241007,170800,134960474,1337,1337,1337,1337,0
|
|
20241007,170700,134960474,1337,1337,1337,1337,0
|
|
20241007,170600,134960474,1337,1337,1337,1337,0
|
|
20241007,170500,134960474,1337,1337,1337,1337,0
|
|
20241007,170400,134960474,1337,1337,1337,1337,0
|
|
20241007,170300,134960474,1337,1337,1337,1337,0
|
|
20241007,170200,134960474,1337,1337,1337,1337,0
|
|
20241007,170100,134960474,1337,1337,1337,1337,0
|
|
20241007,170000,134960474,1337,1337,1337,1337,0
|
|
20241007,165900,134960474,1337,1337,1337,1337,0
|
|
20241007,165800,134960474,1337,1337,1337,1337,0
|
|
20241007,165700,134960474,1337,1337,1337,1337,0
|
|
20241007,165600,134960474,1337,1337,1337,1337,0
|
|
20241007,165500,134960474,1337,1337,1337,1337,0
|
|
20241007,165400,134960474,1337,1337,1337,1337,0
|
|
20241007,165300,134960474,1337,1337,1337,1337,0
|
|
20241007,165200,134960474,1337,1337,1337,1337,0
|
|
20241007,165100,134960474,1337,1337,1337,1337,781
|
|
20241007,165000,134960474,1337,1337,1337,1337,0
|
|
20241007,164900,134960474,1337,1337,1337,1337,0
|
|
20241007,164800,134960474,1337,1337,1337,1337,0
|
|
20241007,164700,134960474,1337,1337,1337,1337,0
|
|
20241007,164600,134960474,1337,1337,1337,1337,0
|
|
20241007,164500,134960474,1337,1337,1337,1337,0
|
|
20241007,164400,134960474,1337,1337,1337,1337,0
|
|
20241007,164300,134960474,1337,1337,1337,1337,0
|
|
20241007,164200,134960474,1337,1337,1337,1337,0
|
|
20241007,164100,134960474,1337,1337,1337,1337,0
|
|
20241007,164000,134960474,1337,1337,1337,1337,0
|
|
20241007,163900,134960474,1337,1337,1337,1337,0
|
|
20241007,163800,134960474,1337,1337,1337,1337,0
|
|
20241007,163700,134960474,1337,1337,1337,1337,0
|
|
20241007,163600,134960474,1337,1337,1337,1337,0
|
|
20241007,163500,134960474,1337,1337,1337,1337,0
|
|
20241007,163400,134960474,1337,1337,1337,1337,0
|
|
20241007,163300,134960474,1337,1337,1337,1337,0
|
|
20241007,163200,134960474,1337,1337,1337,1337,0
|
|
20241007,163100,134960474,1337,1337,1337,1337,0
|
|
20241007,163000,134960474,1337,1337,1337,1337,0
|
|
20241007,162900,134960474,1337,1337,1337,1337,0
|
|
20241007,162800,134960474,1337,1337,1337,1337,0
|
|
20241007,162700,134960474,1337,1337,1337,1337,0
|
|
20241007,162600,134960474,1337,1337,1337,1337,0
|
|
20241007,162500,134960474,1337,1337,1337,1337,0
|
|
20241007,162400,134960474,1337,1337,1337,1337,0
|
|
20241007,162300,134960474,1337,1337,1337,1337,0
|
|
20241007,162200,134960474,1337,1337,1337,1337,0
|
|
20241007,162100,134960474,1337,1337,1337,1337,781
|
|
20241007,162000,134960474,1337,1337,1337,1337,0
|
|
20241007,161900,134960474,1337,1337,1337,1337,0
|
|
20241007,161800,134960474,1337,1337,1337,1337,0
|
|
20241007,161700,134960474,1337,1337,1337,1337,0
|
|
20241007,161600,134960474,1337,1337,1337,1337,0
|
|
20241007,161500,134960474,1337,1337,1337,1337,0
|
|
20241007,161400,134960474,1337,1337,1337,1337,0
|
|
20241007,161300,134960474,1337,1337,1337,1337,0
|
|
20241007,161200,134960474,1337,1337,1337,1337,0
|
|
20241007,161100,134960474,1337,1337,1337,1337,0
|
|
20241007,161000,134960474,1337,1337,1337,1337,0
|
|
20241007,160900,134960474,1337,1337,1337,1337,0
|
|
20241007,160800,134960474,1337,1337,1337,1337,0
|
|
20241007,160700,134960474,1337,1337,1337,1337,0
|
|
20241007,160600,134960474,1337,1337,1337,1337,0
|
|
20241007,160500,134960474,1337,1337,1337,1337,0
|
|
20241007,160400,134960474,1337,1337,1337,1337,0
|
|
20241007,160300,134960474,1337,1337,1337,1337,0
|
|
20241007,160200,134960474,1337,1337,1337,1337,0
|
|
20241007,160100,134960474,1337,1337,1337,1337,0
|
|
20241007,160000,134960474,1337,1337,1337,1337,0
|
|
20241007,155900,134960474,1337,1337,1337,1337,0
|
|
20241007,155800,134960474,1337,1337,1337,1337,0
|
|
20241007,155700,134960474,1337,1337,1337,1337,0
|
|
20241007,155600,134960474,1337,1337,1337,1337,0
|
|
20241007,155500,134960474,1337,1337,1337,1337,0
|
|
20241007,155400,134960474,1337,1337,1337,1337,0
|
|
20241007,155300,134960474,1337,1337,1337,1337,0
|
|
20241007,155200,134960474,1337,1337,1337,1337,0
|
|
20241007,155100,134960474,1337,1337,1337,1337,781
|
|
20241007,155000,134960474,1337,1337,1337,1337,0
|
|
20241007,154900,134960474,1337,1337,1337,1337,0
|
|
20241007,154800,134960474,1337,1337,1337,1337,0
|
|
20241007,154700,134960474,1337,1337,1337,1337,0
|
|
20241007,154600,134960474,1337,1337,1337,1337,0
|
|
20241007,154500,134960474,1337,1337,1337,1337,0
|
|
20241007,154400,134960474,1337,1337,1337,1337,0
|
|
20241007,154300,134960474,1337,1337,1337,1337,0
|
|
20241007,154200,134960474,1337,1337,1337,1337,0
|
|
20241007,154100,134960474,1337,1337,1337,1337,0
|
|
20241007,154000,134960474,1337,1337,1337,1337,0
|
|
20241007,153900,134960474,1337,1337,1337,1337,0
|
|
20241007,153800,134960474,1337,1337,1337,1337,0
|
|
20241007,153700,134960474,1337,1337,1337,1337,0
|
|
20241007,153600,134960474,1337,1337,1337,1337,0
|
|
20241007,153500,134960474,1337,1337,1337,1337,0
|
|
20241007,153400,134960474,1337,1337,1337,1337,0
|
|
20241007,153300,134960474,1337,1337,1337,1337,0
|
|
20241007,153200,134960474,1337,1337,1337,1337,0
|
|
20241007,153100,134960474,1337,1337,1337,1337,0
|
|
20241007,153000,134960474,1337,1337,1337,1337,781
|
|
20241007,152900,133916277,1337,1337,1337,1337,0
|
|
20241007,152800,133916277,1337,1337,1337,1337,0
|
|
20241007,152700,133916277,1337,1337,1337,1337,0
|
|
20241007,152600,133916277,1337,1337,1337,1337,0
|
|
20241007,152500,133916277,1337,1337,1337,1337,0
|
|
20241007,152400,133916277,1337,1337,1337,1337,0
|
|
20241007,152300,133916277,1337,1337,1337,1337,0
|
|
20241007,152200,133916277,1337,1337,1337,1337,0
|
|
20241007,152100,133916277,1337,1337,1337,1337,0
|
|
20241007,152000,133916277,1337,1337,1337,1337,0
|
|
20241007,151900,133916277,1337,1337,1337,1337,0
|
|
20241007,151800,133916277,1337,1337,1337,1337,172
|
|
20241007,151700,133686313,1337,1337,1337,1337,0
|
|
20241007,151600,133686313,1337,1337,1337,1337,432
|
|
20241007,151500,133108729,1342,1342,1342,1342,6
|
|
20241007,151400,133100677,1343,1343,1343,1343,0
|
|
20241007,151300,133100677,1343,1337,1343,1337,653
|
|
20241007,151200,132227256,1343,1343,1344,1343,592
|
|
20241007,151100,131432140,1343,1343,1343,1342,431
|
|
20241007,151000,130853507,1343,1342,1343,1342,532
|
|
20241007,150900,130139331,1342,1342,1342,1342,3
|
|
20241007,150800,130135305,1343,1340,1343,1340,925
|
|
20241007,150700,128894226,1339,1338,1339,1338,168
|
|
20241007,150600,128669342,1337,1337,1337,1337,501
|
|
20241007,150500,127999505,1336,1336,1336,1336,0
|
|
20241007,150400,127999505,1336,1336,1336,1336,0
|
|
20241007,150300,127999505,1336,1336,1336,1336,2416
|
|
20241007,150200,124771729,1336,1336,1336,1336,62
|
|
20241007,150100,124688897,1336,1336,1336,1336,62
|
|
20241007,150000,124606065,1336,1336,1336,1336,62
|
|
20241007,145900,124523233,1330,1330,1330,1330,600
|
|
20241007,145800,123725233,1330,1330,1330,1330,100
|
|
20241007,145700,123592233,1330,1333,1333,1330,1000
|
|
20241007,145600,122262001,1337,1337,1337,1337,0
|
|
20241007,145500,122262001,1337,1337,1337,1337,49
|
|
20241007,145400,122196488,1336,1335,1336,1335,130
|
|
20241007,145300,122022838,1335,1335,1338,1335,390
|
|
20241007,145200,121502005,1335,1329,1335,1329,6484
|
|
20241007,145100,112849950,1325,1325,1325,1325,0
|
|
20241007,145000,112849950,1325,1325,1325,1325,0
|
|
20241007,144900,112849950,1325,1325,1325,1325,0
|
|
20241007,144800,112849950,1325,1325,1325,1325,0
|
|
20241007,144700,112849950,1325,1325,1325,1325,499
|
|
20241007,144600,112188775,1325,1325,1325,1325,100
|
|
20241007,144500,112056275,1325,1325,1325,1325,0
|
|
20241007,144400,112056275,1325,1330,1330,1325,126
|
|
20241007,144300,111888810,1330,1327,1330,1327,5493
|
|
20241007,144200,104585881,1325,1325,1325,1325,699
|
|
20241007,144100,103659706,1325,1325,1325,1325,2
|
|
20241007,144000,103657056,1320,1320,1320,1320,0
|
|
20241007,143900,103657056,1320,1320,1320,1320,0
|
|
20241007,143800,103657056,1320,1320,1320,1320,0
|
|
20241007,143700,103657056,1320,1320,1320,1320,0
|
|
20241007,143600,103657056,1320,1320,1324,1320,2007
|
|
20241007,143500,100999816,1320,1320,1320,1320,0
|
|
20241007,143400,100999816,1320,1320,1320,1320,0
|
|
20241007,143300,100999816,1320,1322,1322,1320,720
|
|
20241007,143200,100049411,1323,1323,1323,1323,280
|
|
20241007,143100,99678971,1323,1323,1323,1323,0
|
|
20241007,143000,99678971,1323,1323,1323,1323,21
|
|
20241007,142900,99651188,1323,1323,1323,1323,0
|
|
20241007,142800,99651188,1323,1323,1323,1323,0
|
|
20241007,142700,99651188,1323,1323,1323,1323,0
|
|
20241007,142600,99651188,1323,1323,1323,1323,100
|
|
20241007,142500,99518888,1323,1323,1323,1323,0
|
|
20241007,142400,99518888,1323,1323,1323,1323,0
|
|
20241007,142300,99518888,1323,1323,1323,1323,0
|
|
20241007,142200,99518888,1323,1323,1323,1323,0
|
|
20241007,142100,99518888,1323,1323,1323,1323,500
|
|
20241007,142000,98857388,1322,1322,1322,1322,0
|
|
20241007,141900,98857388,1322,1322,1322,1322,0
|
|
20241007,141800,98857388,1322,1322,1322,1322,200
|
|
20241007,141700,98592988,1322,1318,1322,1318,11507
|
|
20241007,141600,83405117,1318,1318,1318,1318,0
|
|
20241007,141500,83405117,1318,1318,1318,1318,100
|
|
20241007,141400,83273317,1318,1318,1318,1318,420
|
|
20241007,141300,82719757,1315,1315,1315,1315,0
|
|
20241007,141200,82719757,1315,1315,1315,1315,1
|
|
20241007,141100,82718442,1318,1318,1318,1318,50
|
|
20241007,141000,82652542,1318,1318,1318,1318,0
|
|
20241007,140900,82652542,1318,1318,1318,1318,0
|
|
20241007,140800,82652542,1318,1315,1318,1315,30
|
|
20241007,140700,82613062,1314,1314,1314,1314,0
|
|
20241007,140600,82613062,1314,1314,1314,1314,367
|
|
20241007,140500,82130824,1312,1312,1312,1312,0
|
|
20241007,140400,82130824,1312,1312,1312,1312,0
|
|
20241007,140300,82130824,1312,1312,1312,1312,0
|
|
20241007,140200,82130824,1312,1312,1312,1312,0
|
|
20241007,140100,82130824,1312,1312,1312,1312,0
|
|
20241007,140000,82130824,1312,1317,1317,1312,4
|
|
20241007,135900,82125571,1317,1317,1317,1317,10
|
|
20241007,135800,82112401,1312,1312,1312,1312,0
|
|
20241007,135700,82112401,1312,1312,1312,1312,0
|
|
20241007,135600,82112401,1312,1312,1312,1312,0
|
|
20241007,135500,82112401,1312,1312,1312,1312,0
|
|
20241007,135400,82112401,1312,1312,1312,1312,0
|
|
20241007,135300,82112401,1312,1312,1312,1312,0
|
|
20241007,135200,82112401,1312,1312,1312,1312,0
|
|
20241007,135100,82112401,1312,1315,1315,1312,2001
|
|
20241007,135000,79481089,1315,1315,1315,1315,0
|
|
20241007,134900,79481089,1315,1315,1315,1315,521
|
|
20241007,134800,78795974,1315,1315,1315,1315,0
|
|
20241007,134700,78795974,1315,1315,1315,1315,0
|
|
20241007,134600,78795974,1315,1315,1315,1315,0
|
|
20241007,134500,78795974,1315,1315,1315,1315,0
|
|
20241007,134400,78795974,1315,1315,1315,1315,0
|
|
20241007,134300,78795974,1315,1315,1315,1315,0
|
|
20241007,134200,78795974,1315,1315,1315,1315,0
|
|
20241007,134100,78795974,1315,1315,1315,1315,900
|
|
20241007,134000,77612474,1312,1312,1312,1312,12
|
|
20241007,133900,77596730,1312,1312,1312,1312,0
|
|
20241007,133800,77596730,1312,1312,1312,1312,0
|
|
20241007,133700,77596730,1312,1312,1312,1312,0
|
|
20241007,133600,77596730,1312,1312,1312,1312,0
|
|
20241007,133500,77596730,1312,1312,1312,1312,0
|
|
20241007,133400,77596730,1312,1317,1317,1312,2
|
|
20241007,133300,77594101,1317,1317,1317,1317,0
|
|
20241007,133200,77594101,1317,1317,1317,1317,0
|
|
20241007,133100,77594101,1317,1317,1317,1317,453
|
|
20241007,133000,76997500,1315,1315,1315,1315,1000
|
|
20241007,132900,75682500,1312,1312,1312,1312,0
|
|
20241007,132800,75682500,1312,1312,1312,1312,0
|
|
20241007,132700,75682500,1312,1312,1312,1312,0
|
|
20241007,132600,75682500,1312,1312,1312,1312,0
|
|
20241007,132500,75682500,1312,1312,1312,1312,274
|
|
20241007,132400,75323012,1317,1317,1317,1317,0
|
|
20241007,132300,75323012,1317,1317,1317,1317,0
|
|
20241007,132200,75323012,1317,1317,1317,1317,0
|
|
20241007,132100,75323012,1317,1311,1317,1310,4873
|
|
20241007,132000,68913970,1311,1315,1315,1311,275
|
|
20241007,131900,68552349,1315,1315,1315,1315,0
|
|
20241007,131800,68552349,1315,1315,1315,1315,0
|
|
20241007,131700,68552349,1315,1315,1315,1315,0
|
|
20241007,131600,68552349,1315,1315,1315,1315,0
|
|
20241007,131500,68552349,1315,1315,1315,1315,0
|
|
20241007,131400,68552349,1315,1315,1315,1315,0
|
|
20241007,131300,68552349,1315,1315,1315,1315,1
|
|
20241007,131200,68551034,1315,1315,1315,1315,1
|
|
20241007,131100,68549719,1310,1310,1310,1310,0
|
|
20241007,131000,68549719,1310,1310,1310,1310,0
|
|
20241007,130900,68549719,1310,1310,1310,1310,500
|
|
20241007,130800,67894719,1310,1312,1312,1310,1500
|
|
20241007,130700,65928504,1312,1312,1312,1312,1000
|
|
20241007,130600,64616504,1312,1312,1312,1312,0
|
|
20241007,130500,64616504,1312,1313,1313,1312,1369
|
|
20241007,130400,62819801,1313,1313,1313,1313,0
|
|
20241007,130300,62819801,1313,1313,1313,1313,0
|
|
20241007,130200,62819801,1313,1313,1313,1313,0
|
|
20241007,130100,62819801,1313,1313,1313,1313,0
|
|
20241007,130000,62819801,1313,1313,1313,1313,0
|
|
20241007,125900,62819801,1313,1313,1313,1313,0
|
|
20241007,125800,62819801,1313,1313,1313,1313,1
|
|
20241007,125700,62818488,1313,1313,1313,1313,0
|
|
20241007,125600,62818488,1313,1313,1313,1313,71
|
|
20241007,125500,62725265,1313,1313,1313,1313,0
|
|
20241007,125400,62725265,1313,1313,1313,1313,0
|
|
20241007,125300,62725265,1313,1313,1313,1313,1
|
|
20241007,125200,62723952,1313,1313,1313,1313,7
|
|
20241007,125100,62714761,1314,1314,1314,1314,152
|
|
20241007,125000,62515033,1314,1314,1314,1314,328
|
|
20241007,124900,62084041,1314,1314,1314,1314,0
|
|
20241007,124800,62084041,1314,1314,1314,1314,0
|
|
20241007,124700,62084041,1314,1314,1314,1314,0
|
|
20241007,124600,62084041,1314,1314,1314,1314,390
|
|
20241007,124500,61571581,1313,1313,1313,1313,1000
|
|
20241007,124400,60258581,1313,1314,1314,1313,11
|
|
20241007,124300,60244128,1315,1315,1315,1315,0
|
|
20241007,124200,60244128,1315,1315,1315,1315,320
|
|
20241007,124100,59823328,1315,1315,1315,1315,0
|
|
20241007,124000,59823328,1315,1315,1315,1315,200
|
|
20241007,123900,59560328,1315,1315,1315,1315,0
|
|
20241007,123800,59560328,1315,1315,1315,1315,0
|
|
20241007,123700,59560328,1315,1314,1315,1314,1770
|
|
20241007,123600,57233748,1314,1314,1314,1314,0
|
|
20241007,123500,57233748,1314,1314,1314,1314,0
|
|
20241007,123400,57233748,1314,1314,1314,1314,30
|
|
20241007,123300,57194328,1313,1313,1313,1313,0
|
|
20241007,123200,57194328,1313,1313,1313,1313,0
|
|
20241007,123100,57194328,1313,1312,1313,1312,705
|
|
20241007,123000,56268864,1312,1312,1312,1312,0
|
|
20241007,122900,56268864,1312,1312,1312,1312,0
|
|
20241007,122800,56268864,1312,1312,1312,1312,99
|
|
20241007,122700,56138976,1312,1313,1313,1312,25
|
|
20241007,122600,56106152,1313,1313,1313,1313,0
|
|
20241007,122500,56106152,1313,1312,1313,1312,1500
|
|
20241007,122400,54137250,1312,1312,1312,1312,0
|
|
20241007,122300,54137250,1312,1312,1312,1312,0
|
|
20241007,122200,54137250,1312,1312,1312,1312,0
|
|
20241007,122100,54137250,1312,1312,1312,1312,0
|
|
20241007,122000,54137250,1312,1312,1312,1312,0
|
|
20241007,121900,54137250,1312,1312,1312,1312,0
|
|
20241007,121800,54137250,1312,1312,1312,1312,0
|
|
20241007,121700,54137250,1312,1312,1312,1312,0
|
|
20241007,121600,54137250,1312,1312,1312,1312,0
|
|
20241007,121500,54137250,1312,1309,1312,1309,2605
|
|
20241007,121400,50722755,1309,1309,1309,1309,28
|
|
20241007,121300,50686103,1309,1309,1309,1309,0
|
|
20241007,121200,50686103,1309,1309,1309,1309,0
|
|
20241007,121100,50686103,1309,1309,1309,1309,117
|
|
20241007,121000,50532950,1309,1309,1309,1309,200
|
|
20241007,120900,50271150,1309,1309,1309,1309,0
|
|
20241007,120800,50271150,1309,1309,1309,1309,200
|
|
20241007,120700,50009350,1310,1310,1310,1310,0
|
|
20241007,120600,50009350,1310,1310,1310,1310,0
|
|
20241007,120500,50009350,1310,1310,1310,1310,0
|
|
20241007,120400,50009350,1310,1310,1310,1310,0
|
|
20241007,120300,50009350,1310,1310,1310,1310,0
|
|
20241007,120200,50009350,1310,1310,1310,1310,0
|
|
20241007,120100,50009350,1310,1310,1310,1310,0
|
|
20241007,120000,50009350,1310,1310,1310,1310,900
|
|
20241007,115900,48830350,1309,1309,1309,1309,0
|
|
20241007,115800,48830350,1309,1309,1309,1309,0
|
|
20241007,115700,48830350,1309,1309,1309,1309,229
|
|
20241007,115600,48530589,1309,1309,1309,1309,0
|
|
20241007,115500,48530589,1309,1309,1309,1309,0
|
|
20241007,115400,48530589,1309,1309,1309,1309,0
|
|
20241007,115300,48530589,1309,1309,1309,1309,71
|
|
20241007,115200,48437650,1309,1308,1309,1308,600
|
|
20241007,115100,47652550,1308,1308,1308,1308,0
|
|
20241007,115000,47652550,1308,1308,1308,1308,2
|
|
20241007,114900,47649934,1308,1308,1308,1308,0
|
|
20241007,114800,47649934,1308,1308,1308,1308,0
|
|
20241007,114700,47649934,1308,1308,1308,1308,0
|
|
20241007,114600,47649934,1308,1308,1308,1308,0
|
|
20241007,114500,47649934,1308,1308,1308,1308,0
|
|
20241007,114400,47649934,1308,1308,1308,1308,0
|
|
20241007,114300,47649934,1308,1308,1308,1308,0
|
|
20241007,114200,47649934,1308,1308,1308,1308,0
|
|
20241007,114100,47649934,1308,1308,1308,1308,0
|
|
20241007,114000,47649934,1308,1308,1308,1308,0
|
|
20241007,113900,47649934,1308,1308,1308,1308,0
|
|
20241007,113800,47649934,1308,1308,1308,1308,0
|
|
20241007,113700,47649934,1308,1308,1308,1308,0
|
|
20241007,113600,47649934,1308,1308,1308,1308,0
|
|
20241007,113500,47649934,1308,1308,1308,1308,0
|
|
20241007,113400,47649934,1308,1308,1308,1308,0
|
|
20241007,113300,47649934,1308,1308,1308,1308,552
|
|
20241007,113200,46927918,1314,1314,1314,1314,0
|
|
20241007,113100,46927918,1314,1314,1314,1314,0
|
|
20241007,113000,46927918,1314,1314,1314,1314,0
|
|
20241007,112900,46927918,1314,1314,1314,1314,0
|
|
20241007,112800,46927918,1314,1314,1314,1314,0
|
|
20241007,112700,46927918,1314,1314,1314,1314,0
|
|
20241007,112600,46927918,1314,1314,1314,1314,10
|
|
20241007,112500,46914778,1308,1308,1308,1308,0
|
|
20241007,112400,46914778,1308,1308,1308,1308,0
|
|
20241007,112300,46914778,1308,1308,1308,1308,3
|
|
20241007,112200,46910854,1308,1308,1308,1308,0
|
|
20241007,112100,46910854,1308,1308,1308,1308,600
|
|
20241007,112000,46126054,1308,1308,1308,1308,1
|
|
20241007,111900,46124746,1314,1314,1314,1314,0
|
|
20241007,111800,46124746,1314,1314,1314,1314,0
|
|
20241007,111700,46124746,1314,1314,1314,1314,0
|
|
20241007,111600,46124746,1314,1314,1314,1314,0
|
|
20241007,111500,46124746,1314,1314,1314,1314,0
|
|
20241007,111400,46124746,1314,1314,1314,1314,0
|
|
20241007,111300,46124746,1314,1314,1314,1314,0
|
|
20241007,111200,46124746,1314,1307,1314,1307,488
|
|
20241007,111100,45486300,1307,1307,1307,1307,10000
|
|
20241007,111000,32416300,1307,1307,1307,1307,0
|
|
20241007,110900,32416300,1307,1307,1307,1307,0
|
|
20241007,110800,32416300,1307,1307,1307,1307,0
|
|
20241007,110700,32416300,1307,1307,1307,1307,0
|
|
20241007,110600,32416300,1307,1307,1307,1307,5
|
|
20241007,110500,32409765,1307,1307,1307,1307,0
|
|
20241007,110400,32409765,1307,1307,1307,1307,0
|
|
20241007,110300,32409765,1307,1307,1307,1307,0
|
|
20241007,110200,32409765,1307,1307,1307,1307,0
|
|
20241007,110100,32409765,1307,1307,1307,1307,0
|
|
20241007,110000,32409765,1307,1307,1307,1307,0
|
|
20241007,105900,32409765,1307,1307,1307,1307,0
|
|
20241007,105800,32409765,1307,1307,1307,1307,1
|
|
20241007,105700,32408458,1315,1315,1315,1315,0
|
|
20241007,105600,32408458,1315,1315,1315,1315,0
|
|
20241007,105500,32408458,1315,1315,1315,1315,0
|
|
20241007,105400,32408458,1315,1315,1315,1315,0
|
|
20241007,105300,32408458,1315,1306,1315,1306,5288
|
|
20241007,105200,25461752,1305,1305,1305,1305,0
|
|
20241007,105100,25461752,1305,1305,1305,1305,0
|
|
20241007,105000,25461752,1305,1305,1305,1305,0
|
|
20241007,104900,25461752,1305,1305,1305,1305,0
|
|
20241007,104800,25461752,1305,1305,1305,1305,0
|
|
20241007,104700,25461752,1305,1305,1305,1305,0
|
|
20241007,104600,25461752,1305,1305,1305,1305,0
|
|
20241007,104500,25461752,1305,1305,1305,1305,0
|
|
20241007,104400,25461752,1305,1305,1305,1305,0
|
|
20241007,104300,25461752,1305,1305,1305,1305,0
|
|
20241007,104200,25461752,1305,1311,1311,1305,568
|
|
20241007,104100,24717158,1311,1311,1311,1311,0
|
|
20241007,104000,24717158,1311,1311,1311,1311,0
|
|
20241007,103900,24717158,1311,1311,1311,1311,100
|
|
20241007,103800,24586058,1311,1311,1311,1311,0
|
|
20241007,103700,24586058,1311,1311,1311,1311,50
|
|
20241007,103600,24520508,1311,1311,1311,1311,988
|
|
20241007,103500,23225240,1311,1312,1312,1311,2006
|
|
20241007,103400,20594671,1312,1312,1312,1312,3001
|
|
20241007,103300,16657359,1312,1312,1312,1312,0
|
|
20241007,103200,16657359,1312,1312,1312,1312,0
|
|
20241007,103100,16657359,1312,1312,1312,1312,0
|
|
20241007,103000,16657359,1312,1312,1312,1312,0
|
|
20241007,102900,16657359,1312,1312,1312,1312,0
|
|
20241007,102800,16657359,1312,1312,1312,1312,0
|
|
20241007,102700,16657359,1312,1312,1312,1312,0
|
|
20241007,102600,16657359,1312,1311,1312,1311,634
|
|
20241007,102500,15825651,1307,1307,1307,1307,0
|
|
20241007,102400,15825651,1307,1309,1309,1307,1050
|
|
20241007,102300,14451607,1309,1309,1309,1309,0
|
|
20241007,102200,14451607,1309,1309,1309,1309,0
|
|
20241007,102100,14451607,1309,1309,1309,1309,1
|
|
20241007,102000,14450298,1309,1309,1309,1309,0
|
|
20241007,101900,14450298,1309,1309,1309,1309,1
|
|
20241007,101800,14448989,1309,1309,1309,1309,1
|
|
20241007,101700,14447680,1309,1309,1309,1309,0
|
|
20241007,101600,14447680,1309,1309,1309,1309,0
|
|
20241007,101500,14447680,1309,1310,1310,1309,526
|
|
20241007,101400,13758640,1310,1310,1310,1310,1
|
|
20241007,101300,13757330,1310,1310,1310,1310,0
|
|
20241007,101200,13757330,1310,1310,1310,1310,537
|
|
20241007,101100,13053860,1310,1310,1310,1310,0
|
|
20241007,101000,13053860,1310,1310,1310,1310,578
|
|
20241007,100900,12296680,1310,1310,1310,1310,0
|
|
20241007,100800,12296680,1310,1310,1310,1310,1000
|
|
20241007,100700,10986680,1308,1311,1315,1308,2308
|
|
20241007,100600,7963310,1311,1309,1311,1309,1031
|
|
20241007,100500,6613304,1309,1308,1309,1308,3
|
|
20241007,100400,6609379,1305,1308,1308,1305,109
|
|
20241007,100300,6466834,1309,1309,1309,1309,0
|
|
20241007,100200,6466834,1309,1306,1309,1305,3
|
|
20241007,100100,6462914,1309,1309,1309,1309,1
|
|
20241007,100000,6461605,1309,1309,1309,1309,0
|
|
20241007,095900,6461605,1309,1309,1309,1309,1
|
|
20241007,095800,6460296,1304,1304,1304,1304,1
|
|
20241007,095700,6458992,1311,1311,1311,1311,1
|
|
20241007,095600,6457681,1304,1304,1304,1304,0
|
|
20241007,095500,6457681,1304,1311,1311,1304,2
|
|
20241007,095400,6455066,1303,1303,1303,1303,1
|
|
20241007,095300,6453763,1311,1311,1311,1303,3
|
|
20241007,095200,6449838,1302,1302,1302,1302,0
|
|
20241007,095100,6449838,1302,1302,1302,1302,0
|
|
20241007,095000,6449838,1302,1302,1302,1302,0
|
|
20241007,094900,6449838,1302,1302,1302,1302,0
|
|
20241007,094800,6449838,1302,1302,1302,1302,0
|
|
20241007,094700,6449838,1302,1302,1302,1302,0
|
|
20241007,094600,6449838,1302,1302,1302,1302,10
|
|
20241007,094500,6436818,1301,1301,1301,1301,0
|
|
20241007,094400,6436818,1301,1301,1301,1301,0
|
|
20241007,094300,6436818,1301,1301,1301,1301,0
|
|
20241007,094200,6436818,1301,1301,1301,1301,0
|
|
20241007,094100,6436818,1301,1308,1308,1301,3
|
|
20241007,094000,6432901,1301,1308,1308,1301,3
|
|
20241007,093900,6428984,1301,1308,1308,1301,17
|
|
20241007,093800,6406762,1301,1308,1308,1301,23
|
|
20241007,093700,6376692,1308,1308,1308,1308,0
|
|
20241007,093600,6376692,1308,1308,1308,1308,0
|
|
20241007,093500,6376692,1308,1308,1308,1308,0
|
|
20241007,093400,6376692,1308,1302,1308,1302,10
|
|
20241007,093300,6363654,1301,1301,1301,1301,0
|
|
20241007,093200,6363654,1301,1301,1301,1301,1
|
|
20241007,093100,6362353,1308,1308,1308,1308,1
|
|
20241007,093000,6361045,1301,1301,1301,1301,0
|
|
20241007,092900,6361045,1301,1301,1301,1301,1
|
|
20241007,092800,6359744,1308,1308,1308,1308,1
|
|
20241007,092700,6358436,1301,1301,1301,1301,662
|
|
20241007,092600,5497174,1301,1301,1301,1301,0
|
|
20241007,092500,5497174,1301,1301,1301,1301,2011
|
|
20241007,092400,2880863,1301,1302,1302,1301,518
|
|
20241007,092300,2206444,1311,1311,1311,1311,0
|
|
20241007,092200,2206444,1311,1311,1311,1311,0
|
|
20241007,092100,2206444,1311,1311,1311,1311,0
|
|
20241007,092000,2206444,1311,1311,1311,1311,0
|
|
20241007,091900,2206444,1311,1311,1311,1311,0
|
|
20241007,091800,2206444,1311,1311,1311,1311,0
|
|
20241007,091700,2206444,1311,1311,1311,1311,0
|
|
20241007,091600,2206444,1311,1311,1311,1311,0
|
|
20241007,091500,2206444,1311,1311,1311,1311,0
|
|
20241007,091400,2206444,1311,1311,1311,1311,0
|
|
20241007,091300,2206444,1311,1311,1311,1311,1
|
|
20241007,091200,2205133,1297,1297,1297,1297,0
|
|
20241007,091100,2205133,1297,1297,1297,1297,0
|
|
20241007,091000,2205133,1297,1297,1297,1297,0
|
|
20241007,090900,2205133,1297,1316,1316,1297,6
|
|
20241007,090800,2197256,1318,1318,1318,1318,0
|
|
20241007,090700,2197256,1318,1318,1318,1318,0
|
|
20241007,090600,2197256,1318,1318,1318,1318,1
|
|
20241007,090500,2195938,1297,1298,1298,1297,234
|
|
20241007,090400,1892303,1298,1324,1324,1298,124
|
|
20241007,090300,1728309,1329,1329,1329,1329,0
|
|
20241007,090200,1728309,1329,1296,1329,1296,1224
|
|
20241007,090100,138672,1296,1296,1296,1296,0
|
|
20241007,090000,138672,1296,1296,1296,1296,107
|