630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192700,41440204,1613,1613,1613,1613,440
|
|
20241007,192600,41440204,1613,1613,1613,1613,0
|
|
20241007,192500,41440204,1613,1613,1613,1613,0
|
|
20241007,192400,41440204,1613,1613,1613,1613,0
|
|
20241007,192300,41440204,1613,1613,1613,1613,0
|
|
20241007,192200,41440204,1613,1613,1613,1613,0
|
|
20241007,192100,41440204,1613,1613,1613,1613,0
|
|
20241007,192000,41440204,1613,1613,1613,1613,0
|
|
20241007,191900,41440204,1613,1613,1613,1613,0
|
|
20241007,191800,41440204,1613,1613,1613,1613,0
|
|
20241007,191700,41440204,1613,1613,1613,1613,0
|
|
20241007,191600,41440204,1613,1613,1613,1613,0
|
|
20241007,191500,41440204,1613,1613,1613,1613,0
|
|
20241007,191400,41440204,1613,1613,1613,1613,0
|
|
20241007,191300,41440204,1613,1613,1613,1613,0
|
|
20241007,191200,41440204,1613,1613,1613,1613,0
|
|
20241007,191100,41440204,1613,1613,1613,1613,0
|
|
20241007,191000,41440204,1613,1613,1613,1613,0
|
|
20241007,190900,41440204,1613,1613,1613,1613,0
|
|
20241007,190800,41440204,1613,1613,1613,1613,0
|
|
20241007,190700,41440204,1613,1613,1613,1613,0
|
|
20241007,190600,41440204,1613,1613,1613,1613,0
|
|
20241007,190500,41440204,1613,1613,1613,1613,0
|
|
20241007,190400,41440204,1613,1613,1613,1613,0
|
|
20241007,190300,41440204,1613,1613,1613,1613,0
|
|
20241007,190200,41440204,1613,1613,1613,1613,0
|
|
20241007,190100,41440204,1613,1613,1613,1613,0
|
|
20241007,190000,41440204,1613,1613,1613,1613,0
|
|
20241007,185900,41440204,1613,1613,1613,1613,0
|
|
20241007,185800,41440204,1613,1613,1613,1613,0
|
|
20241007,185700,41440204,1613,1613,1613,1613,440
|
|
20241007,185600,41440204,1613,1613,1613,1613,0
|
|
20241007,185500,41440204,1613,1613,1613,1613,0
|
|
20241007,185400,41440204,1613,1613,1613,1613,0
|
|
20241007,185300,41440204,1613,1613,1613,1613,0
|
|
20241007,185200,41440204,1613,1613,1613,1613,0
|
|
20241007,185100,41440204,1613,1613,1613,1613,0
|
|
20241007,185000,41440204,1613,1613,1613,1613,0
|
|
20241007,184900,41440204,1613,1613,1613,1613,0
|
|
20241007,184800,41440204,1613,1613,1613,1613,0
|
|
20241007,184700,41440204,1613,1613,1613,1613,0
|
|
20241007,184600,41440204,1613,1613,1613,1613,0
|
|
20241007,184500,41440204,1613,1613,1613,1613,0
|
|
20241007,184400,41440204,1613,1613,1613,1613,0
|
|
20241007,184300,41440204,1613,1613,1613,1613,0
|
|
20241007,184200,41440204,1613,1613,1613,1613,0
|
|
20241007,184100,41440204,1613,1613,1613,1613,0
|
|
20241007,184000,41440204,1613,1613,1613,1613,0
|
|
20241007,183900,41440204,1613,1613,1613,1613,0
|
|
20241007,183800,41440204,1613,1613,1613,1613,0
|
|
20241007,183700,41440204,1613,1613,1613,1613,0
|
|
20241007,183600,41440204,1613,1613,1613,1613,0
|
|
20241007,183500,41440204,1613,1613,1613,1613,0
|
|
20241007,183400,41440204,1613,1613,1613,1613,0
|
|
20241007,183300,41440204,1613,1613,1613,1613,0
|
|
20241007,183200,41440204,1613,1613,1613,1613,0
|
|
20241007,183100,41440204,1613,1613,1613,1613,0
|
|
20241007,183000,41440204,1613,1613,1613,1613,0
|
|
20241007,182900,41440204,1613,1613,1613,1613,0
|
|
20241007,182800,41440204,1613,1613,1613,1613,0
|
|
20241007,182700,41440204,1613,1613,1613,1613,440
|
|
20241007,182600,41440204,1613,1613,1613,1613,0
|
|
20241007,182500,41440204,1613,1613,1613,1613,0
|
|
20241007,182400,41440204,1613,1613,1613,1613,0
|
|
20241007,182300,41440204,1613,1613,1613,1613,0
|
|
20241007,182200,41440204,1613,1613,1613,1613,0
|
|
20241007,182100,41440204,1613,1613,1613,1613,0
|
|
20241007,182000,41440204,1613,1613,1613,1613,0
|
|
20241007,181900,41440204,1613,1613,1613,1613,0
|
|
20241007,181800,41440204,1613,1613,1613,1613,0
|
|
20241007,181700,41440204,1613,1613,1613,1613,0
|
|
20241007,181600,41440204,1613,1613,1613,1613,0
|
|
20241007,181500,41440204,1613,1613,1613,1613,0
|
|
20241007,181400,41440204,1613,1613,1613,1613,0
|
|
20241007,181300,41440204,1613,1613,1613,1613,0
|
|
20241007,181200,41440204,1613,1613,1613,1613,0
|
|
20241007,181100,41440204,1613,1613,1613,1613,0
|
|
20241007,181000,41440204,1613,1613,1613,1613,0
|
|
20241007,180900,41440204,1613,1613,1613,1613,0
|
|
20241007,180800,41440204,1613,1613,1613,1613,0
|
|
20241007,180700,41440204,1613,1613,1613,1613,0
|
|
20241007,180600,41440204,1613,1613,1613,1613,0
|
|
20241007,180500,41440204,1613,1613,1613,1613,0
|
|
20241007,180400,41440204,1613,1613,1613,1613,0
|
|
20241007,180300,41440204,1613,1613,1613,1613,0
|
|
20241007,180200,41440204,1613,1613,1613,1613,0
|
|
20241007,180100,41440204,1613,1613,1613,1613,0
|
|
20241007,180000,41440204,1613,1613,1613,1613,0
|
|
20241007,175900,41440204,1613,1613,1613,1613,0
|
|
20241007,175800,41440204,1613,1613,1613,1613,0
|
|
20241007,175700,41440204,1613,1613,1613,1613,440
|
|
20241007,175600,41440204,1613,1613,1613,1613,0
|
|
20241007,175500,41440204,1613,1613,1613,1613,0
|
|
20241007,175400,41440204,1613,1613,1613,1613,0
|
|
20241007,175300,41440204,1613,1613,1613,1613,0
|
|
20241007,175200,41440204,1613,1613,1613,1613,0
|
|
20241007,175100,41440204,1613,1613,1613,1613,0
|
|
20241007,175000,41440204,1613,1613,1613,1613,0
|
|
20241007,174900,41440204,1613,1613,1613,1613,0
|
|
20241007,174800,41440204,1613,1613,1613,1613,0
|
|
20241007,174700,41440204,1613,1613,1613,1613,0
|
|
20241007,174600,41440204,1613,1613,1613,1613,0
|
|
20241007,174500,41440204,1613,1613,1613,1613,0
|
|
20241007,174400,41440204,1613,1613,1613,1613,0
|
|
20241007,174300,41440204,1613,1613,1613,1613,0
|
|
20241007,174200,41440204,1613,1613,1613,1613,0
|
|
20241007,174100,41440204,1613,1613,1613,1613,0
|
|
20241007,174000,41440204,1613,1613,1613,1613,0
|
|
20241007,173900,41440204,1613,1613,1613,1613,0
|
|
20241007,173800,41440204,1613,1613,1613,1613,0
|
|
20241007,173700,41440204,1613,1613,1613,1613,0
|
|
20241007,173600,41440204,1613,1613,1613,1613,0
|
|
20241007,173500,41440204,1613,1613,1613,1613,0
|
|
20241007,173400,41440204,1613,1613,1613,1613,0
|
|
20241007,173300,41440204,1613,1613,1613,1613,0
|
|
20241007,173200,41440204,1613,1613,1613,1613,0
|
|
20241007,173100,41440204,1613,1613,1613,1613,0
|
|
20241007,173000,41440204,1613,1613,1613,1613,0
|
|
20241007,172900,41440204,1613,1613,1613,1613,0
|
|
20241007,172800,41440204,1613,1613,1613,1613,0
|
|
20241007,172700,41440204,1613,1613,1613,1613,440
|
|
20241007,172600,41440204,1613,1613,1613,1613,0
|
|
20241007,172500,41440204,1613,1613,1613,1613,0
|
|
20241007,172400,41440204,1613,1613,1613,1613,0
|
|
20241007,172300,41440204,1613,1613,1613,1613,0
|
|
20241007,172200,41440204,1613,1613,1613,1613,0
|
|
20241007,172100,41440204,1613,1613,1613,1613,0
|
|
20241007,172000,41440204,1613,1613,1613,1613,0
|
|
20241007,171900,41440204,1613,1613,1613,1613,0
|
|
20241007,171800,41440204,1613,1613,1613,1613,0
|
|
20241007,171700,41440204,1613,1613,1613,1613,0
|
|
20241007,171600,41440204,1613,1613,1613,1613,0
|
|
20241007,171500,41440204,1613,1613,1613,1613,0
|
|
20241007,171400,41440204,1613,1613,1613,1613,0
|
|
20241007,171300,41440204,1613,1613,1613,1613,0
|
|
20241007,171200,41440204,1613,1613,1613,1613,0
|
|
20241007,171100,41440204,1613,1613,1613,1613,0
|
|
20241007,171000,41440204,1613,1613,1613,1613,0
|
|
20241007,170900,41440204,1613,1613,1613,1613,0
|
|
20241007,170800,41440204,1613,1613,1613,1613,0
|
|
20241007,170700,41440204,1613,1613,1613,1613,0
|
|
20241007,170600,41440204,1613,1613,1613,1613,0
|
|
20241007,170500,41440204,1613,1613,1613,1613,0
|
|
20241007,170400,41440204,1613,1613,1613,1613,0
|
|
20241007,170300,41440204,1613,1613,1613,1613,0
|
|
20241007,170200,41440204,1613,1613,1613,1613,0
|
|
20241007,170100,41440204,1613,1613,1613,1613,0
|
|
20241007,170000,41440204,1613,1613,1613,1613,0
|
|
20241007,165900,41440204,1613,1613,1613,1613,0
|
|
20241007,165800,41440204,1613,1613,1613,1613,0
|
|
20241007,165700,41440204,1613,1613,1613,1613,440
|
|
20241007,165600,41440204,1613,1613,1613,1613,0
|
|
20241007,165500,41440204,1613,1613,1613,1613,0
|
|
20241007,165400,41440204,1613,1613,1613,1613,0
|
|
20241007,165300,41440204,1613,1613,1613,1613,0
|
|
20241007,165200,41440204,1613,1613,1613,1613,0
|
|
20241007,165100,41440204,1613,1613,1613,1613,0
|
|
20241007,165000,41440204,1613,1613,1613,1613,0
|
|
20241007,164900,41440204,1613,1613,1613,1613,0
|
|
20241007,164800,41440204,1613,1613,1613,1613,0
|
|
20241007,164700,41440204,1613,1613,1613,1613,0
|
|
20241007,164600,41440204,1613,1613,1613,1613,0
|
|
20241007,164500,41440204,1613,1613,1613,1613,0
|
|
20241007,164400,41440204,1613,1613,1613,1613,0
|
|
20241007,164300,41440204,1613,1613,1613,1613,0
|
|
20241007,164200,41440204,1613,1613,1613,1613,0
|
|
20241007,164100,41440204,1613,1613,1613,1613,0
|
|
20241007,164000,41440204,1613,1613,1613,1613,0
|
|
20241007,163900,41440204,1613,1613,1613,1613,0
|
|
20241007,163800,41440204,1613,1613,1613,1613,0
|
|
20241007,163700,41440204,1613,1613,1613,1613,0
|
|
20241007,163600,41440204,1613,1613,1613,1613,0
|
|
20241007,163500,41440204,1613,1613,1613,1613,0
|
|
20241007,163400,41440204,1613,1613,1613,1613,0
|
|
20241007,163300,41440204,1613,1613,1613,1613,0
|
|
20241007,163200,41440204,1613,1613,1613,1613,0
|
|
20241007,163100,41440204,1613,1613,1613,1613,0
|
|
20241007,163000,41440204,1613,1613,1613,1613,0
|
|
20241007,162900,41440204,1613,1613,1613,1613,0
|
|
20241007,162800,41440204,1613,1613,1613,1613,0
|
|
20241007,162700,41440204,1613,1613,1613,1613,440
|
|
20241007,162600,41440204,1613,1613,1613,1613,0
|
|
20241007,162500,41440204,1613,1613,1613,1613,0
|
|
20241007,162400,41440204,1613,1613,1613,1613,0
|
|
20241007,162300,41440204,1613,1613,1613,1613,0
|
|
20241007,162200,41440204,1613,1613,1613,1613,0
|
|
20241007,162100,41440204,1613,1613,1613,1613,0
|
|
20241007,162000,41440204,1613,1613,1613,1613,0
|
|
20241007,161900,41440204,1613,1613,1613,1613,0
|
|
20241007,161800,41440204,1613,1613,1613,1613,0
|
|
20241007,161700,41440204,1613,1613,1613,1613,0
|
|
20241007,161600,41440204,1613,1613,1613,1613,0
|
|
20241007,161500,41440204,1613,1613,1613,1613,0
|
|
20241007,161400,41440204,1613,1613,1613,1613,0
|
|
20241007,161300,41440204,1613,1613,1613,1613,0
|
|
20241007,161200,41440204,1613,1613,1613,1613,0
|
|
20241007,161100,41440204,1613,1613,1613,1613,0
|
|
20241007,161000,41440204,1613,1613,1613,1613,0
|
|
20241007,160900,41440204,1613,1613,1613,1613,0
|
|
20241007,160800,41440204,1613,1613,1613,1613,0
|
|
20241007,160700,41440204,1613,1613,1613,1613,0
|
|
20241007,160600,41440204,1613,1613,1613,1613,0
|
|
20241007,160500,41440204,1613,1613,1613,1613,0
|
|
20241007,160400,41440204,1613,1613,1613,1613,0
|
|
20241007,160300,41440204,1613,1613,1613,1613,0
|
|
20241007,160200,41440204,1613,1613,1613,1613,0
|
|
20241007,160100,41440204,1613,1613,1613,1613,0
|
|
20241007,160000,41440204,1613,1613,1613,1613,0
|
|
20241007,155900,41440204,1613,1613,1613,1613,0
|
|
20241007,155800,41440204,1613,1613,1613,1613,0
|
|
20241007,155700,41440204,1613,1613,1613,1613,440
|
|
20241007,155600,41440204,1613,1613,1613,1613,0
|
|
20241007,155500,41440204,1613,1613,1613,1613,0
|
|
20241007,155400,41440204,1613,1613,1613,1613,0
|
|
20241007,155300,41440204,1613,1613,1613,1613,0
|
|
20241007,155200,41440204,1613,1613,1613,1613,0
|
|
20241007,155100,41440204,1613,1613,1613,1613,0
|
|
20241007,155000,41440204,1613,1613,1613,1613,0
|
|
20241007,154900,41440204,1613,1613,1613,1613,0
|
|
20241007,154800,41440204,1613,1613,1613,1613,0
|
|
20241007,154700,41440204,1613,1613,1613,1613,0
|
|
20241007,154600,41440204,1613,1613,1613,1613,0
|
|
20241007,154500,41440204,1613,1613,1613,1613,0
|
|
20241007,154400,41440204,1613,1613,1613,1613,0
|
|
20241007,154300,41440204,1613,1613,1613,1613,0
|
|
20241007,154200,41440204,1613,1613,1613,1613,0
|
|
20241007,154100,41440204,1613,1613,1613,1613,0
|
|
20241007,154000,41440204,1613,1613,1613,1613,0
|
|
20241007,153900,41440204,1613,1613,1613,1613,0
|
|
20241007,153800,41440204,1613,1613,1613,1613,0
|
|
20241007,153700,41440204,1613,1613,1613,1613,0
|
|
20241007,153600,41440204,1613,1613,1613,1613,0
|
|
20241007,153500,41440204,1613,1613,1613,1613,0
|
|
20241007,153400,41440204,1613,1613,1613,1613,0
|
|
20241007,153300,41440204,1613,1613,1613,1613,0
|
|
20241007,153200,41440204,1613,1613,1613,1613,0
|
|
20241007,153100,41440204,1613,1613,1613,1613,0
|
|
20241007,153000,41440204,1613,1613,1613,1613,440
|
|
20241007,152900,40730484,1600,1600,1600,1600,0
|
|
20241007,152800,40730484,1600,1600,1600,1600,0
|
|
20241007,152700,40730484,1600,1600,1600,1600,0
|
|
20241007,152600,40730484,1600,1600,1600,1600,0
|
|
20241007,152500,40730484,1600,1600,1600,1600,0
|
|
20241007,152400,40730484,1600,1600,1600,1600,0
|
|
20241007,152300,40730484,1600,1600,1600,1600,0
|
|
20241007,152200,40730484,1600,1600,1600,1600,0
|
|
20241007,152100,40730484,1600,1600,1600,1600,0
|
|
20241007,152000,40730484,1600,1600,1600,1600,0
|
|
20241007,151900,40730484,1600,1600,1600,1600,0
|
|
20241007,151800,40730484,1600,1600,1600,1600,0
|
|
20241007,151700,40730484,1600,1600,1600,1600,0
|
|
20241007,151600,40730484,1600,1600,1600,1600,0
|
|
20241007,151500,40730484,1600,1600,1600,1600,0
|
|
20241007,151400,40730484,1600,1600,1600,1600,0
|
|
20241007,151300,40730484,1600,1600,1600,1600,0
|
|
20241007,151200,40730484,1600,1600,1600,1600,0
|
|
20241007,151100,40730484,1600,1600,1600,1600,0
|
|
20241007,151000,40730484,1600,1600,1600,1600,0
|
|
20241007,150900,40730484,1600,1601,1601,1600,945
|
|
20241007,150800,39218378,1601,1601,1601,1601,0
|
|
20241007,150700,39218378,1601,1601,1601,1601,0
|
|
20241007,150600,39218378,1601,1602,1602,1601,450
|
|
20241007,150500,38497920,1602,1602,1602,1602,0
|
|
20241007,150400,38497920,1602,1602,1602,1602,0
|
|
20241007,150300,38497920,1602,1602,1602,1602,0
|
|
20241007,150200,38497920,1602,1602,1602,1602,0
|
|
20241007,150100,38497920,1602,1602,1602,1602,0
|
|
20241007,150000,38497920,1602,1602,1602,1602,130
|
|
20241007,145900,38289660,1601,1602,1602,1601,100
|
|
20241007,145800,38129545,1605,1607,1607,1605,502
|
|
20241007,145700,37323831,1607,1607,1607,1607,0
|
|
20241007,145600,37323831,1607,1607,1607,1607,0
|
|
20241007,145500,37323831,1607,1607,1607,1607,0
|
|
20241007,145400,37323831,1607,1607,1607,1607,0
|
|
20241007,145300,37323831,1607,1607,1607,1607,0
|
|
20241007,145200,37323831,1607,1607,1607,1607,150
|
|
20241007,145100,37082781,1612,1612,1612,1612,0
|
|
20241007,145000,37082781,1612,1612,1612,1612,0
|
|
20241007,144900,37082781,1612,1612,1612,1612,0
|
|
20241007,144800,37082781,1612,1612,1612,1612,0
|
|
20241007,144700,37082781,1612,1612,1612,1612,1
|
|
20241007,144600,37081169,1610,1610,1610,1610,0
|
|
20241007,144500,37081169,1610,1610,1610,1610,11
|
|
20241007,144400,37063459,1610,1610,1610,1610,3
|
|
20241007,144300,37058629,1610,1610,1610,1610,0
|
|
20241007,144200,37058629,1610,1610,1610,1610,0
|
|
20241007,144100,37058629,1610,1610,1610,1610,0
|
|
20241007,144000,37058629,1610,1610,1610,1610,110
|
|
20241007,143900,36881529,1610,1610,1610,1610,0
|
|
20241007,143800,36881529,1610,1610,1610,1610,0
|
|
20241007,143700,36881529,1610,1610,1610,1610,0
|
|
20241007,143600,36881529,1610,1610,1610,1610,0
|
|
20241007,143500,36881529,1610,1609,1610,1609,390
|
|
20241007,143400,36253679,1610,1610,1610,1610,0
|
|
20241007,143300,36253679,1610,1610,1610,1610,0
|
|
20241007,143200,36253679,1610,1610,1610,1610,0
|
|
20241007,143100,36253679,1610,1610,1610,1610,0
|
|
20241007,143000,36253679,1610,1610,1610,1610,0
|
|
20241007,142900,36253679,1610,1610,1610,1610,0
|
|
20241007,142800,36253679,1610,1610,1610,1610,0
|
|
20241007,142700,36253679,1610,1610,1610,1610,0
|
|
20241007,142600,36253679,1610,1610,1610,1610,0
|
|
20241007,142500,36253679,1610,1610,1610,1610,0
|
|
20241007,142400,36253679,1610,1610,1610,1610,0
|
|
20241007,142300,36253679,1610,1610,1610,1610,0
|
|
20241007,142200,36253679,1610,1610,1610,1610,0
|
|
20241007,142100,36253679,1610,1610,1610,1610,0
|
|
20241007,142000,36253679,1610,1610,1610,1610,0
|
|
20241007,141900,36253679,1610,1610,1610,1610,0
|
|
20241007,141800,36253679,1610,1610,1610,1610,0
|
|
20241007,141700,36253679,1610,1610,1610,1610,0
|
|
20241007,141600,36253679,1610,1610,1610,1610,0
|
|
20241007,141500,36253679,1610,1610,1610,1610,0
|
|
20241007,141400,36253679,1610,1610,1610,1610,0
|
|
20241007,141300,36253679,1610,1610,1610,1610,0
|
|
20241007,141200,36253679,1610,1610,1610,1610,0
|
|
20241007,141100,36253679,1610,1610,1610,1610,0
|
|
20241007,141000,36253679,1610,1610,1610,1610,0
|
|
20241007,140900,36253679,1610,1610,1610,1610,0
|
|
20241007,140800,36253679,1610,1610,1610,1610,0
|
|
20241007,140700,36253679,1610,1610,1610,1610,0
|
|
20241007,140600,36253679,1610,1610,1610,1610,0
|
|
20241007,140500,36253679,1610,1610,1610,1610,0
|
|
20241007,140400,36253679,1610,1610,1610,1610,0
|
|
20241007,140300,36253679,1610,1610,1610,1610,0
|
|
20241007,140200,36253679,1610,1610,1610,1610,0
|
|
20241007,140100,36253679,1610,1610,1610,1610,0
|
|
20241007,140000,36253679,1610,1610,1610,1610,0
|
|
20241007,135900,36253679,1610,1610,1610,1610,0
|
|
20241007,135800,36253679,1610,1610,1610,1610,0
|
|
20241007,135700,36253679,1610,1610,1610,1610,0
|
|
20241007,135600,36253679,1610,1610,1610,1610,0
|
|
20241007,135500,36253679,1610,1610,1610,1610,0
|
|
20241007,135400,36253679,1610,1610,1610,1610,0
|
|
20241007,135300,36253679,1610,1610,1610,1610,0
|
|
20241007,135200,36253679,1610,1610,1610,1610,0
|
|
20241007,135100,36253679,1610,1610,1610,1610,0
|
|
20241007,135000,36253679,1610,1610,1610,1610,0
|
|
20241007,134900,36253679,1610,1610,1610,1610,0
|
|
20241007,134800,36253679,1610,1610,1610,1610,0
|
|
20241007,134700,36253679,1610,1610,1610,1610,0
|
|
20241007,134600,36253679,1610,1610,1610,1610,0
|
|
20241007,134500,36253679,1610,1610,1610,1610,0
|
|
20241007,134400,36253679,1610,1610,1610,1610,0
|
|
20241007,134300,36253679,1610,1610,1610,1610,0
|
|
20241007,134200,36253679,1610,1610,1610,1610,0
|
|
20241007,134100,36253679,1610,1610,1610,1610,0
|
|
20241007,134000,36253679,1610,1610,1610,1610,0
|
|
20241007,133900,36253679,1610,1610,1610,1610,0
|
|
20241007,133800,36253679,1610,1610,1610,1610,0
|
|
20241007,133700,36253679,1610,1610,1610,1610,0
|
|
20241007,133600,36253679,1610,1610,1610,1610,0
|
|
20241007,133500,36253679,1610,1610,1610,1610,0
|
|
20241007,133400,36253679,1610,1610,1610,1610,0
|
|
20241007,133300,36253679,1610,1610,1610,1610,0
|
|
20241007,133200,36253679,1610,1610,1610,1610,0
|
|
20241007,133100,36253679,1610,1610,1610,1610,0
|
|
20241007,133000,36253679,1610,1610,1610,1610,0
|
|
20241007,132900,36253679,1610,1610,1610,1610,0
|
|
20241007,132800,36253679,1610,1610,1610,1610,0
|
|
20241007,132700,36253679,1610,1610,1610,1610,0
|
|
20241007,132600,36253679,1610,1610,1610,1610,0
|
|
20241007,132500,36253679,1610,1610,1610,1610,0
|
|
20241007,132400,36253679,1610,1610,1610,1610,0
|
|
20241007,132300,36253679,1610,1610,1610,1610,0
|
|
20241007,132200,36253679,1610,1610,1610,1610,0
|
|
20241007,132100,36253679,1610,1610,1610,1610,0
|
|
20241007,132000,36253679,1610,1610,1610,1610,0
|
|
20241007,131900,36253679,1610,1610,1610,1610,0
|
|
20241007,131800,36253679,1610,1610,1610,1610,0
|
|
20241007,131700,36253679,1610,1610,1610,1610,0
|
|
20241007,131600,36253679,1610,1610,1610,1610,5
|
|
20241007,131500,36245629,1610,1610,1610,1610,0
|
|
20241007,131400,36245629,1610,1610,1610,1610,0
|
|
20241007,131300,36245629,1610,1610,1610,1610,0
|
|
20241007,131200,36245629,1610,1610,1610,1610,0
|
|
20241007,131100,36245629,1610,1610,1610,1610,1
|
|
20241007,131000,36244019,1601,1601,1601,1601,484
|
|
20241007,130900,35469135,1601,1601,1601,1601,5
|
|
20241007,130800,35461130,1601,1601,1601,1601,0
|
|
20241007,130700,35461130,1601,1601,1601,1601,0
|
|
20241007,130600,35461130,1601,1601,1601,1601,1
|
|
20241007,130500,35459529,1600,1600,1600,1600,52
|
|
20241007,130400,35376329,1601,1601,1601,1601,0
|
|
20241007,130300,35376329,1601,1601,1601,1601,0
|
|
20241007,130200,35376329,1601,1601,1601,1601,0
|
|
20241007,130100,35376329,1601,1601,1601,1601,0
|
|
20241007,130000,35376329,1601,1601,1601,1601,1
|
|
20241007,125900,35374728,1600,1600,1600,1600,0
|
|
20241007,125800,35374728,1600,1600,1600,1600,0
|
|
20241007,125700,35374728,1600,1600,1600,1600,0
|
|
20241007,125600,35374728,1600,1600,1600,1600,0
|
|
20241007,125500,35374728,1600,1600,1600,1600,0
|
|
20241007,125400,35374728,1600,1600,1600,1600,1911
|
|
20241007,125300,32317128,1600,1600,1600,1600,0
|
|
20241007,125200,32317128,1600,1600,1600,1600,0
|
|
20241007,125100,32317128,1600,1600,1600,1600,0
|
|
20241007,125000,32317128,1600,1600,1600,1600,0
|
|
20241007,124900,32317128,1600,1600,1600,1600,1
|
|
20241007,124800,32315528,1600,1600,1600,1600,0
|
|
20241007,124700,32315528,1600,1600,1600,1600,0
|
|
20241007,124600,32315528,1600,1600,1600,1600,77
|
|
20241007,124500,32192328,1600,1600,1600,1600,10
|
|
20241007,124400,32176328,1600,1600,1600,1600,0
|
|
20241007,124300,32176328,1600,1600,1600,1600,0
|
|
20241007,124200,32176328,1600,1600,1600,1600,0
|
|
20241007,124100,32176328,1600,1600,1600,1600,0
|
|
20241007,124000,32176328,1600,1600,1600,1600,0
|
|
20241007,123900,32176328,1600,1600,1600,1600,1
|
|
20241007,123800,32174728,1599,1599,1599,1599,0
|
|
20241007,123700,32174728,1599,1599,1599,1599,20
|
|
20241007,123600,32142748,1600,1600,1600,1600,1781
|
|
20241007,123500,29293148,1600,1600,1600,1600,0
|
|
20241007,123400,29293148,1600,1600,1600,1600,0
|
|
20241007,123300,29293148,1600,1600,1600,1600,0
|
|
20241007,123200,29293148,1600,1600,1600,1600,0
|
|
20241007,123100,29293148,1600,1600,1600,1600,0
|
|
20241007,123000,29293148,1600,1600,1600,1600,0
|
|
20241007,122900,29293148,1600,1600,1600,1600,0
|
|
20241007,122800,29293148,1600,1600,1600,1600,0
|
|
20241007,122700,29293148,1600,1600,1600,1600,0
|
|
20241007,122600,29293148,1600,1600,1600,1600,200
|
|
20241007,122500,28973148,1600,1600,1600,1600,0
|
|
20241007,122400,28973148,1600,1600,1600,1600,0
|
|
20241007,122300,28973148,1600,1600,1600,1600,0
|
|
20241007,122200,28973148,1600,1600,1600,1600,0
|
|
20241007,122100,28973148,1600,1600,1600,1600,0
|
|
20241007,122000,28973148,1600,1599,1600,1599,10
|
|
20241007,121900,28957153,1598,1598,1598,1598,63
|
|
20241007,121800,28856479,1598,1599,1599,1598,3363
|
|
20241007,121700,23480873,1600,1600,1600,1600,0
|
|
20241007,121600,23480873,1600,1600,1600,1600,0
|
|
20241007,121500,23480873,1600,1600,1600,1600,0
|
|
20241007,121400,23480873,1600,1600,1600,1600,4
|
|
20241007,121300,23474473,1600,1600,1600,1600,10
|
|
20241007,121200,23458473,1601,1601,1601,1601,0
|
|
20241007,121100,23458473,1601,1601,1601,1601,0
|
|
20241007,121000,23458473,1601,1601,1601,1601,0
|
|
20241007,120900,23458473,1601,1601,1601,1601,0
|
|
20241007,120800,23458473,1601,1601,1601,1601,0
|
|
20241007,120700,23458473,1601,1601,1601,1601,0
|
|
20241007,120600,23458473,1601,1601,1601,1601,0
|
|
20241007,120500,23458473,1601,1601,1601,1601,0
|
|
20241007,120400,23458473,1601,1601,1601,1601,1
|
|
20241007,120300,23456872,1599,1599,1599,1599,0
|
|
20241007,120200,23456872,1599,1599,1599,1599,83
|
|
20241007,120100,23324155,1601,1601,1601,1601,1000
|
|
20241007,120000,21723155,1600,1600,1600,1600,0
|
|
20241007,115900,21723155,1600,1600,1600,1600,0
|
|
20241007,115800,21723155,1600,1601,1601,1600,3205
|
|
20241007,115700,16592010,1601,1601,1601,1601,0
|
|
20241007,115600,16592010,1601,1601,1601,1601,0
|
|
20241007,115500,16592010,1601,1601,1601,1601,0
|
|
20241007,115400,16592010,1601,1601,1601,1601,0
|
|
20241007,115300,16592010,1601,1601,1601,1601,1
|
|
20241007,115200,16590409,1600,1600,1600,1600,0
|
|
20241007,115100,16590409,1600,1600,1600,1600,0
|
|
20241007,115000,16590409,1600,1600,1600,1600,0
|
|
20241007,114900,16590409,1600,1600,1600,1600,0
|
|
20241007,114800,16590409,1600,1600,1600,1600,699
|
|
20241007,114700,15472009,1600,1600,1600,1600,0
|
|
20241007,114600,15472009,1600,1602,1602,1600,398
|
|
20241007,114500,14834842,1612,1612,1612,1612,0
|
|
20241007,114400,14834842,1612,1612,1612,1612,0
|
|
20241007,114300,14834842,1612,1612,1612,1612,0
|
|
20241007,114200,14834842,1612,1612,1612,1612,0
|
|
20241007,114100,14834842,1612,1612,1612,1612,0
|
|
20241007,114000,14834842,1612,1612,1612,1612,0
|
|
20241007,113900,14834842,1612,1612,1612,1612,0
|
|
20241007,113800,14834842,1612,1612,1612,1612,0
|
|
20241007,113700,14834842,1612,1612,1612,1612,0
|
|
20241007,113600,14834842,1612,1612,1612,1612,1
|
|
20241007,113500,14833230,1601,1601,1601,1601,0
|
|
20241007,113400,14833230,1601,1601,1601,1601,0
|
|
20241007,113300,14833230,1601,1601,1601,1601,0
|
|
20241007,113200,14833230,1601,1601,1601,1601,0
|
|
20241007,113100,14833230,1601,1601,1601,1601,0
|
|
20241007,113000,14833230,1601,1601,1601,1601,0
|
|
20241007,112900,14833230,1601,1601,1601,1601,0
|
|
20241007,112800,14833230,1601,1601,1601,1601,0
|
|
20241007,112700,14833230,1601,1601,1601,1601,110
|
|
20241007,112600,14657120,1614,1614,1614,1614,0
|
|
20241007,112500,14657120,1614,1614,1614,1614,0
|
|
20241007,112400,14657120,1614,1614,1614,1614,0
|
|
20241007,112300,14657120,1614,1614,1614,1614,0
|
|
20241007,112200,14657120,1614,1614,1614,1614,0
|
|
20241007,112100,14657120,1614,1614,1614,1614,0
|
|
20241007,112000,14657120,1614,1614,1614,1614,0
|
|
20241007,111900,14657120,1614,1614,1614,1614,0
|
|
20241007,111800,14657120,1614,1614,1614,1614,0
|
|
20241007,111700,14657120,1614,1614,1614,1614,0
|
|
20241007,111600,14657120,1614,1614,1614,1614,0
|
|
20241007,111500,14657120,1614,1614,1614,1614,0
|
|
20241007,111400,14657120,1614,1614,1614,1614,0
|
|
20241007,111300,14657120,1614,1614,1614,1614,0
|
|
20241007,111200,14657120,1614,1614,1614,1614,0
|
|
20241007,111100,14657120,1614,1614,1614,1614,0
|
|
20241007,111000,14657120,1614,1614,1614,1614,0
|
|
20241007,110900,14657120,1614,1614,1614,1614,0
|
|
20241007,110800,14657120,1614,1614,1614,1614,0
|
|
20241007,110700,14657120,1614,1614,1614,1614,0
|
|
20241007,110600,14657120,1614,1614,1614,1614,0
|
|
20241007,110500,14657120,1614,1614,1614,1614,0
|
|
20241007,110400,14657120,1614,1614,1614,1614,0
|
|
20241007,110300,14657120,1614,1614,1614,1614,0
|
|
20241007,110200,14657120,1614,1614,1614,1614,0
|
|
20241007,110100,14657120,1614,1614,1614,1614,0
|
|
20241007,110000,14657120,1614,1614,1614,1614,0
|
|
20241007,105900,14657120,1614,1614,1614,1614,0
|
|
20241007,105800,14657120,1614,1614,1614,1614,0
|
|
20241007,105700,14657120,1614,1614,1614,1614,0
|
|
20241007,105600,14657120,1614,1614,1614,1614,0
|
|
20241007,105500,14657120,1614,1614,1614,1614,0
|
|
20241007,105400,14657120,1614,1614,1614,1614,0
|
|
20241007,105300,14657120,1614,1614,1614,1614,0
|
|
20241007,105200,14657120,1614,1614,1614,1614,0
|
|
20241007,105100,14657120,1614,1614,1614,1614,0
|
|
20241007,105000,14657120,1614,1614,1614,1614,0
|
|
20241007,104900,14657120,1614,1614,1614,1614,0
|
|
20241007,104800,14657120,1614,1614,1614,1614,0
|
|
20241007,104700,14657120,1614,1614,1614,1614,3
|
|
20241007,104600,14652278,1613,1613,1613,1613,0
|
|
20241007,104500,14652278,1613,1613,1613,1613,3
|
|
20241007,104400,14647439,1610,1610,1610,1610,0
|
|
20241007,104300,14647439,1610,1610,1610,1610,405
|
|
20241007,104200,13995389,1610,1610,1610,1610,0
|
|
20241007,104100,13995389,1610,1610,1610,1610,0
|
|
20241007,104000,13995389,1610,1610,1610,1610,0
|
|
20241007,103900,13995389,1610,1610,1610,1610,0
|
|
20241007,103800,13995389,1610,1610,1610,1610,0
|
|
20241007,103700,13995389,1610,1610,1610,1610,0
|
|
20241007,103600,13995389,1610,1610,1610,1610,5
|
|
20241007,103500,13987339,1599,1600,1600,1599,200
|
|
20241007,103400,13667358,1610,1610,1610,1610,0
|
|
20241007,103300,13667358,1610,1610,1610,1610,0
|
|
20241007,103200,13667358,1610,1610,1610,1610,0
|
|
20241007,103100,13667358,1610,1610,1610,1610,0
|
|
20241007,103000,13667358,1610,1610,1610,1610,0
|
|
20241007,102900,13667358,1610,1610,1610,1610,6
|
|
20241007,102800,13657698,1612,1612,1612,1612,1
|
|
20241007,102700,13656086,1600,1600,1600,1600,1000
|
|
20241007,102600,12056086,1601,1601,1601,1601,0
|
|
20241007,102500,12056086,1601,1601,1601,1601,0
|
|
20241007,102400,12056086,1601,1601,1601,1601,2829
|
|
20241007,102300,7526857,1601,1603,1603,1601,1171
|
|
20241007,102200,5651649,1603,1603,1603,1603,0
|
|
20241007,102100,5651649,1603,1603,1603,1603,10
|
|
20241007,102000,5635619,1603,1603,1603,1603,0
|
|
20241007,101900,5635619,1603,1603,1603,1603,600
|
|
20241007,101800,4673819,1617,1617,1617,1617,0
|
|
20241007,101700,4673819,1617,1617,1617,1617,0
|
|
20241007,101600,4673819,1617,1617,1617,1617,1
|
|
20241007,101500,4672202,1603,1603,1603,1603,0
|
|
20241007,101400,4672202,1603,1603,1603,1603,200
|
|
20241007,101300,4351602,1603,1603,1603,1603,42
|
|
20241007,101200,4284276,1603,1603,1603,1603,157
|
|
20241007,101100,4032605,1603,1603,1603,1603,0
|
|
20241007,101000,4032605,1603,1603,1603,1603,0
|
|
20241007,100900,4032605,1603,1603,1603,1603,30
|
|
20241007,100800,3984515,1617,1617,1617,1617,0
|
|
20241007,100700,3984515,1617,1617,1617,1617,0
|
|
20241007,100600,3984515,1617,1617,1617,1617,4
|
|
20241007,100500,3978047,1613,1613,1613,1613,0
|
|
20241007,100400,3978047,1613,1613,1613,1613,0
|
|
20241007,100300,3978047,1613,1613,1613,1613,0
|
|
20241007,100200,3978047,1613,1613,1613,1613,0
|
|
20241007,100100,3978047,1613,1613,1613,1613,3
|
|
20241007,100000,3973208,1613,1613,1613,1613,0
|
|
20241007,095900,3973208,1613,1613,1613,1613,0
|
|
20241007,095800,3973208,1613,1613,1613,1613,0
|
|
20241007,095700,3973208,1613,1613,1613,1613,0
|
|
20241007,095600,3973208,1613,1613,1613,1613,0
|
|
20241007,095500,3973208,1613,1613,1613,1613,0
|
|
20241007,095400,3973208,1613,1613,1613,1613,0
|
|
20241007,095300,3973208,1613,1613,1613,1613,0
|
|
20241007,095200,3973208,1613,1613,1613,1613,0
|
|
20241007,095100,3973208,1613,1613,1613,1613,0
|
|
20241007,095000,3973208,1613,1613,1613,1613,0
|
|
20241007,094900,3973208,1613,1613,1613,1613,0
|
|
20241007,094800,3973208,1613,1613,1613,1613,24
|
|
20241007,094700,3934496,1613,1613,1613,1613,0
|
|
20241007,094600,3934496,1613,1603,1613,1603,5
|
|
20241007,094500,3926441,1613,1603,1613,1603,140
|
|
20241007,094400,3701521,1613,1613,1613,1613,0
|
|
20241007,094300,3701521,1613,1613,1613,1613,0
|
|
20241007,094200,3701521,1613,1613,1613,1613,0
|
|
20241007,094100,3701521,1613,1613,1613,1613,0
|
|
20241007,094000,3701521,1613,1613,1613,1613,0
|
|
20241007,093900,3701521,1613,1613,1613,1613,6
|
|
20241007,093800,3691843,1603,1603,1603,1603,2083
|
|
20241007,093700,352794,1613,1613,1613,1613,0
|
|
20241007,093600,352794,1613,1613,1613,1613,0
|
|
20241007,093500,352794,1613,1613,1613,1613,0
|
|
20241007,093400,352794,1613,1613,1613,1613,5
|
|
20241007,093300,344729,1603,1603,1603,1603,0
|
|
20241007,093200,344729,1603,1603,1603,1603,0
|
|
20241007,093100,344729,1603,1603,1603,1603,4
|
|
20241007,093000,338317,1618,1618,1618,1618,0
|
|
20241007,092900,338317,1618,1618,1618,1618,0
|
|
20241007,092800,338317,1618,1618,1618,1618,0
|
|
20241007,092700,338317,1618,1618,1618,1618,0
|
|
20241007,092600,338317,1618,1618,1618,1618,0
|
|
20241007,092500,338317,1618,1618,1618,1618,0
|
|
20241007,092400,338317,1618,1618,1618,1618,0
|
|
20241007,092300,338317,1618,1618,1618,1618,0
|
|
20241007,092200,338317,1618,1618,1618,1618,3
|
|
20241007,092100,333463,1615,1615,1615,1615,0
|
|
20241007,092000,333463,1615,1615,1615,1615,13
|
|
20241007,091900,312468,1618,1618,1618,1618,0
|
|
20241007,091800,312468,1618,1618,1618,1618,0
|
|
20241007,091700,312468,1618,1618,1618,1618,0
|
|
20241007,091600,312468,1618,1618,1618,1618,0
|
|
20241007,091500,312468,1618,1618,1618,1618,0
|
|
20241007,091400,312468,1618,1618,1618,1618,0
|
|
20241007,091300,312468,1618,1618,1618,1618,0
|
|
20241007,091200,312468,1618,1618,1618,1618,10
|
|
20241007,091100,296288,1618,1618,1618,1618,5
|
|
20241007,091000,288198,1618,1618,1618,1618,0
|
|
20241007,090900,288198,1618,1618,1618,1618,0
|
|
20241007,090800,288198,1618,1618,1618,1618,0
|
|
20241007,090700,288198,1618,1618,1618,1618,0
|
|
20241007,090600,288198,1618,1618,1618,1618,0
|
|
20241007,090500,288198,1618,1618,1618,1618,1
|
|
20241007,090400,286580,1610,1610,1610,1610,0
|
|
20241007,090300,286580,1610,1610,1610,1610,0
|
|
20241007,090200,286580,1610,1610,1610,1610,0
|
|
20241007,090100,286580,1610,1610,1610,1610,0
|
|
20241007,090000,286580,1610,1610,1610,1610,178
|