634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,193100,222302836,1693,1693,1693,1693,6852
|
|
20241024,193000,222302836,1693,1693,1693,1693,0
|
|
20241024,192900,222302836,1693,1693,1693,1693,0
|
|
20241024,192800,222302836,1693,1693,1693,1693,0
|
|
20241024,192700,222302836,1693,1693,1693,1693,0
|
|
20241024,192600,222302836,1693,1693,1693,1693,0
|
|
20241024,192500,222302836,1693,1693,1693,1693,0
|
|
20241024,192400,222302836,1693,1693,1693,1693,0
|
|
20241024,192300,222302836,1693,1693,1693,1693,0
|
|
20241024,192200,222302836,1693,1693,1693,1693,0
|
|
20241024,192100,222302836,1693,1693,1693,1693,0
|
|
20241024,192000,222302836,1693,1693,1693,1693,0
|
|
20241024,191900,222302836,1693,1693,1693,1693,0
|
|
20241024,191800,222302836,1693,1693,1693,1693,0
|
|
20241024,191700,222302836,1693,1693,1693,1693,0
|
|
20241024,191600,222302836,1693,1693,1693,1693,0
|
|
20241024,191500,222302836,1693,1693,1693,1693,0
|
|
20241024,191400,222302836,1693,1693,1693,1693,0
|
|
20241024,191300,222302836,1693,1693,1693,1693,0
|
|
20241024,191200,222302836,1693,1693,1693,1693,0
|
|
20241024,191100,222302836,1693,1693,1693,1693,0
|
|
20241024,191000,222302836,1693,1693,1693,1693,0
|
|
20241024,190900,222302836,1693,1693,1693,1693,0
|
|
20241024,190800,222302836,1693,1693,1693,1693,0
|
|
20241024,190700,222302836,1693,1693,1693,1693,0
|
|
20241024,190600,222302836,1693,1693,1693,1693,0
|
|
20241024,190500,222302836,1693,1693,1693,1693,0
|
|
20241024,190400,222302836,1693,1693,1693,1693,0
|
|
20241024,190300,222302836,1693,1693,1693,1693,0
|
|
20241024,190200,222302836,1693,1693,1693,1693,0
|
|
20241024,190100,222302836,1693,1693,1693,1693,6852
|
|
20241024,190000,222302836,1693,1693,1693,1693,0
|
|
20241024,185900,222302836,1693,1693,1693,1693,0
|
|
20241024,185800,222302836,1693,1693,1693,1693,0
|
|
20241024,185700,222302836,1693,1693,1693,1693,0
|
|
20241024,185600,222302836,1693,1693,1693,1693,0
|
|
20241024,185500,222302836,1693,1693,1693,1693,0
|
|
20241024,185400,222302836,1693,1693,1693,1693,0
|
|
20241024,185300,222302836,1693,1693,1693,1693,0
|
|
20241024,185200,222302836,1693,1693,1693,1693,0
|
|
20241024,185100,222302836,1693,1693,1693,1693,0
|
|
20241024,185000,222302836,1693,1693,1693,1693,0
|
|
20241024,184900,222302836,1693,1693,1693,1693,0
|
|
20241024,184800,222302836,1693,1693,1693,1693,0
|
|
20241024,184700,222302836,1693,1693,1693,1693,0
|
|
20241024,184600,222302836,1693,1693,1693,1693,0
|
|
20241024,184500,222302836,1693,1693,1693,1693,0
|
|
20241024,184400,222302836,1693,1693,1693,1693,0
|
|
20241024,184300,222302836,1693,1693,1693,1693,0
|
|
20241024,184200,222302836,1693,1693,1693,1693,0
|
|
20241024,184100,222302836,1693,1693,1693,1693,0
|
|
20241024,184000,222302836,1693,1693,1693,1693,0
|
|
20241024,183900,222302836,1693,1693,1693,1693,0
|
|
20241024,183800,222302836,1693,1693,1693,1693,0
|
|
20241024,183700,222302836,1693,1693,1693,1693,0
|
|
20241024,183600,222302836,1693,1693,1693,1693,0
|
|
20241024,183500,222302836,1693,1693,1693,1693,0
|
|
20241024,183400,222302836,1693,1693,1693,1693,0
|
|
20241024,183300,222302836,1693,1693,1693,1693,0
|
|
20241024,183200,222302836,1693,1693,1693,1693,0
|
|
20241024,183100,222302836,1693,1693,1693,1693,6852
|
|
20241024,183000,222302836,1693,1693,1693,1693,0
|
|
20241024,182900,222302836,1693,1693,1693,1693,0
|
|
20241024,182800,222302836,1693,1693,1693,1693,0
|
|
20241024,182700,222302836,1693,1693,1693,1693,0
|
|
20241024,182600,222302836,1693,1693,1693,1693,0
|
|
20241024,182500,222302836,1693,1693,1693,1693,0
|
|
20241024,182400,222302836,1693,1693,1693,1693,0
|
|
20241024,182300,222302836,1693,1693,1693,1693,0
|
|
20241024,182200,222302836,1693,1693,1693,1693,0
|
|
20241024,182100,222302836,1693,1693,1693,1693,0
|
|
20241024,182000,222302836,1693,1693,1693,1693,0
|
|
20241024,181900,222302836,1693,1693,1693,1693,0
|
|
20241024,181800,222302836,1693,1693,1693,1693,0
|
|
20241024,181700,222302836,1693,1693,1693,1693,0
|
|
20241024,181600,222302836,1693,1693,1693,1693,0
|
|
20241024,181500,222302836,1693,1693,1693,1693,0
|
|
20241024,181400,222302836,1693,1693,1693,1693,0
|
|
20241024,181300,222302836,1693,1693,1693,1693,0
|
|
20241024,181200,222302836,1693,1693,1693,1693,0
|
|
20241024,181100,222302836,1693,1693,1693,1693,0
|
|
20241024,181000,222302836,1693,1693,1693,1693,0
|
|
20241024,180900,222302836,1693,1693,1693,1693,0
|
|
20241024,180800,222302836,1693,1693,1693,1693,0
|
|
20241024,180700,222302836,1693,1693,1693,1693,0
|
|
20241024,180600,222302836,1693,1693,1693,1693,0
|
|
20241024,180500,222302836,1693,1693,1693,1693,0
|
|
20241024,180400,222302836,1693,1693,1693,1693,0
|
|
20241024,180300,222302836,1693,1693,1693,1693,0
|
|
20241024,180200,222302836,1693,1693,1693,1693,0
|
|
20241024,180100,222302836,1693,1693,1693,1693,6852
|
|
20241024,180000,222302836,1693,1693,1693,1693,0
|
|
20241024,175900,222302836,1693,1693,1693,1693,0
|
|
20241024,175800,222302836,1693,1693,1693,1693,0
|
|
20241024,175700,222302836,1693,1693,1693,1693,0
|
|
20241024,175600,222302836,1693,1693,1693,1693,0
|
|
20241024,175500,222302836,1693,1693,1693,1693,0
|
|
20241024,175400,222302836,1693,1693,1693,1693,0
|
|
20241024,175300,222302836,1693,1693,1693,1693,0
|
|
20241024,175200,222302836,1693,1693,1693,1693,0
|
|
20241024,175100,222302836,1693,1693,1693,1693,0
|
|
20241024,175000,222302836,1693,1693,1693,1693,0
|
|
20241024,174900,222302836,1693,1693,1693,1693,0
|
|
20241024,174800,222302836,1693,1693,1693,1693,0
|
|
20241024,174700,222302836,1693,1693,1693,1693,0
|
|
20241024,174600,222302836,1693,1693,1693,1693,0
|
|
20241024,174500,222302836,1693,1693,1693,1693,0
|
|
20241024,174400,222302836,1693,1693,1693,1693,0
|
|
20241024,174300,222302836,1693,1693,1693,1693,0
|
|
20241024,174200,222302836,1693,1693,1693,1693,0
|
|
20241024,174100,222302836,1693,1693,1693,1693,0
|
|
20241024,174000,222302836,1693,1693,1693,1693,0
|
|
20241024,173900,222302836,1693,1693,1693,1693,0
|
|
20241024,173800,222302836,1693,1693,1693,1693,0
|
|
20241024,173700,222302836,1693,1693,1693,1693,0
|
|
20241024,173600,222302836,1693,1693,1693,1693,0
|
|
20241024,173500,222302836,1693,1693,1693,1693,0
|
|
20241024,173400,222302836,1693,1693,1693,1693,0
|
|
20241024,173300,222302836,1693,1693,1693,1693,0
|
|
20241024,173200,222302836,1693,1693,1693,1693,0
|
|
20241024,173100,222302836,1693,1693,1693,1693,6852
|
|
20241024,173000,222302836,1693,1693,1693,1693,0
|
|
20241024,172900,222302836,1693,1693,1693,1693,0
|
|
20241024,172800,222302836,1693,1693,1693,1693,0
|
|
20241024,172700,222302836,1693,1693,1693,1693,0
|
|
20241024,172600,222302836,1693,1693,1693,1693,0
|
|
20241024,172500,222302836,1693,1693,1693,1693,0
|
|
20241024,172400,222302836,1693,1693,1693,1693,0
|
|
20241024,172300,222302836,1693,1693,1693,1693,0
|
|
20241024,172200,222302836,1693,1693,1693,1693,0
|
|
20241024,172100,222302836,1693,1693,1693,1693,0
|
|
20241024,172000,222302836,1693,1693,1693,1693,0
|
|
20241024,171900,222302836,1693,1693,1693,1693,0
|
|
20241024,171800,222302836,1693,1693,1693,1693,0
|
|
20241024,171700,222302836,1693,1693,1693,1693,0
|
|
20241024,171600,222302836,1693,1693,1693,1693,0
|
|
20241024,171500,222302836,1693,1693,1693,1693,0
|
|
20241024,171400,222302836,1693,1693,1693,1693,0
|
|
20241024,171300,222302836,1693,1693,1693,1693,0
|
|
20241024,171200,222302836,1693,1693,1693,1693,0
|
|
20241024,171100,222302836,1693,1693,1693,1693,0
|
|
20241024,171000,222302836,1693,1693,1693,1693,0
|
|
20241024,170900,222302836,1693,1693,1693,1693,0
|
|
20241024,170800,222302836,1693,1693,1693,1693,0
|
|
20241024,170700,222302836,1693,1693,1693,1693,0
|
|
20241024,170600,222302836,1693,1693,1693,1693,0
|
|
20241024,170500,222302836,1693,1693,1693,1693,0
|
|
20241024,170400,222302836,1693,1693,1693,1693,0
|
|
20241024,170300,222302836,1693,1693,1693,1693,0
|
|
20241024,170200,222302836,1693,1693,1693,1693,0
|
|
20241024,170100,222302836,1693,1693,1693,1693,6852
|
|
20241024,170000,222302836,1693,1693,1693,1693,0
|
|
20241024,165900,222302836,1693,1693,1693,1693,0
|
|
20241024,165800,222302836,1693,1693,1693,1693,0
|
|
20241024,165700,222302836,1693,1693,1693,1693,0
|
|
20241024,165600,222302836,1693,1693,1693,1693,0
|
|
20241024,165500,222302836,1693,1693,1693,1693,0
|
|
20241024,165400,222302836,1693,1693,1693,1693,0
|
|
20241024,165300,222302836,1693,1693,1693,1693,0
|
|
20241024,165200,222302836,1693,1693,1693,1693,0
|
|
20241024,165100,222302836,1693,1693,1693,1693,0
|
|
20241024,165000,222302836,1693,1693,1693,1693,0
|
|
20241024,164900,222302836,1693,1693,1693,1693,0
|
|
20241024,164800,222302836,1693,1693,1693,1693,0
|
|
20241024,164700,222302836,1693,1693,1693,1693,0
|
|
20241024,164600,222302836,1693,1693,1693,1693,0
|
|
20241024,164500,222302836,1693,1693,1693,1693,0
|
|
20241024,164400,222302836,1693,1693,1693,1693,0
|
|
20241024,164300,222302836,1693,1693,1693,1693,0
|
|
20241024,164200,222302836,1693,1693,1693,1693,0
|
|
20241024,164100,222302836,1693,1693,1693,1693,0
|
|
20241024,164000,222302836,1693,1693,1693,1693,0
|
|
20241024,163900,222302836,1693,1693,1693,1693,0
|
|
20241024,163800,222302836,1693,1693,1693,1693,0
|
|
20241024,163700,222302836,1693,1693,1693,1693,0
|
|
20241024,163600,222302836,1693,1693,1693,1693,0
|
|
20241024,163500,222302836,1693,1693,1693,1693,0
|
|
20241024,163400,222302836,1693,1693,1693,1693,0
|
|
20241024,163300,222302836,1693,1693,1693,1693,0
|
|
20241024,163200,222302836,1693,1693,1693,1693,0
|
|
20241024,163100,222302836,1693,1693,1693,1693,6852
|
|
20241024,163000,222302836,1693,1693,1693,1693,0
|
|
20241024,162900,222302836,1693,1693,1693,1693,0
|
|
20241024,162800,222302836,1693,1693,1693,1693,0
|
|
20241024,162700,222302836,1693,1693,1693,1693,0
|
|
20241024,162600,222302836,1693,1693,1693,1693,0
|
|
20241024,162500,222302836,1693,1693,1693,1693,0
|
|
20241024,162400,222302836,1693,1693,1693,1693,0
|
|
20241024,162300,222302836,1693,1693,1693,1693,0
|
|
20241024,162200,222302836,1693,1693,1693,1693,0
|
|
20241024,162100,222302836,1693,1693,1693,1693,0
|
|
20241024,162000,222302836,1693,1693,1693,1693,0
|
|
20241024,161900,222302836,1693,1693,1693,1693,0
|
|
20241024,161800,222302836,1693,1693,1693,1693,0
|
|
20241024,161700,222302836,1693,1693,1693,1693,0
|
|
20241024,161600,222302836,1693,1693,1693,1693,0
|
|
20241024,161500,222302836,1693,1693,1693,1693,0
|
|
20241024,161400,222302836,1693,1693,1693,1693,0
|
|
20241024,161300,222302836,1693,1693,1693,1693,0
|
|
20241024,161200,222302836,1693,1693,1693,1693,0
|
|
20241024,161100,222302836,1693,1693,1693,1693,0
|
|
20241024,161000,222302836,1693,1693,1693,1693,0
|
|
20241024,160900,222302836,1693,1693,1693,1693,0
|
|
20241024,160800,222302836,1693,1693,1693,1693,0
|
|
20241024,160700,222302836,1693,1693,1693,1693,0
|
|
20241024,160600,222302836,1693,1693,1693,1693,0
|
|
20241024,160500,222302836,1693,1693,1693,1693,0
|
|
20241024,160400,222302836,1693,1693,1693,1693,0
|
|
20241024,160300,222302836,1693,1693,1693,1693,0
|
|
20241024,160200,222302836,1693,1693,1693,1693,0
|
|
20241024,160100,222302836,1693,1693,1693,1693,6852
|
|
20241024,160000,222302836,1693,1693,1693,1693,0
|
|
20241024,155900,222302836,1693,1693,1693,1693,0
|
|
20241024,155800,222302836,1693,1693,1693,1693,0
|
|
20241024,155700,222302836,1693,1693,1693,1693,0
|
|
20241024,155600,222302836,1693,1693,1693,1693,0
|
|
20241024,155500,222302836,1693,1693,1693,1693,0
|
|
20241024,155400,222302836,1693,1693,1693,1693,0
|
|
20241024,155300,222302836,1693,1693,1693,1693,0
|
|
20241024,155200,222302836,1693,1693,1693,1693,0
|
|
20241024,155100,222302836,1693,1693,1693,1693,0
|
|
20241024,155000,222302836,1693,1693,1693,1693,0
|
|
20241024,154900,222302836,1693,1693,1693,1693,0
|
|
20241024,154800,222302836,1693,1693,1693,1693,0
|
|
20241024,154700,222302836,1693,1693,1693,1693,0
|
|
20241024,154600,222302836,1693,1693,1693,1693,0
|
|
20241024,154500,222302836,1693,1693,1693,1693,0
|
|
20241024,154400,222302836,1693,1693,1693,1693,0
|
|
20241024,154300,222302836,1693,1693,1693,1693,0
|
|
20241024,154200,222302836,1693,1693,1693,1693,0
|
|
20241024,154100,222302836,1693,1693,1693,1693,0
|
|
20241024,154000,222302836,1693,1693,1693,1693,0
|
|
20241024,153900,222302836,1693,1693,1693,1693,0
|
|
20241024,153800,222302836,1693,1693,1693,1693,0
|
|
20241024,153700,222302836,1693,1693,1693,1693,0
|
|
20241024,153600,222302836,1693,1693,1693,1693,0
|
|
20241024,153500,222302836,1693,1693,1693,1693,0
|
|
20241024,153400,222302836,1693,1693,1693,1693,0
|
|
20241024,153300,222302836,1693,1693,1693,1693,0
|
|
20241024,153200,222302836,1693,1693,1693,1693,0
|
|
20241024,153100,222302836,1693,1693,1693,1693,6852
|
|
20241024,153000,222302836,1693,1693,1693,1693,6852
|
|
20241024,152900,210702400,1693,1693,1693,1693,0
|
|
20241024,152800,210702400,1693,1693,1693,1693,0
|
|
20241024,152700,210702400,1693,1693,1693,1693,0
|
|
20241024,152600,210702400,1693,1693,1693,1693,0
|
|
20241024,152500,210702400,1693,1693,1693,1693,0
|
|
20241024,152400,210702400,1693,1693,1693,1693,0
|
|
20241024,152300,210702400,1693,1693,1693,1693,0
|
|
20241024,152200,210702400,1693,1693,1693,1693,0
|
|
20241024,152100,210702400,1693,1693,1693,1693,0
|
|
20241024,152000,210702400,1693,1693,1693,1693,0
|
|
20241024,151900,210702400,1693,1695,1695,1693,7964
|
|
20241024,151800,197205429,1701,1696,1701,1695,1001
|
|
20241024,151700,195508707,1702,1702,1702,1702,512
|
|
20241024,151600,194637283,1704,1704,1704,1695,3271
|
|
20241024,151500,189092920,1696,1696,1696,1696,422
|
|
20241024,151400,188377208,1696,1697,1697,1696,1179
|
|
20241024,151300,186377314,1702,1702,1702,1702,0
|
|
20241024,151200,186377314,1702,1702,1702,1702,0
|
|
20241024,151100,186377314,1702,1702,1702,1702,0
|
|
20241024,151000,186377314,1702,1702,1702,1702,0
|
|
20241024,150900,186377314,1702,1702,1702,1702,1500
|
|
20241024,150800,183824314,1695,1696,1696,1695,170
|
|
20241024,150700,183536063,1695,1695,1695,1695,0
|
|
20241024,150600,183536063,1695,1695,1695,1695,0
|
|
20241024,150500,183536063,1695,1695,1695,1695,0
|
|
20241024,150400,183536063,1695,1697,1697,1695,4902
|
|
20241024,150300,175226149,1697,1697,1697,1697,0
|
|
20241024,150200,175226149,1697,1697,1697,1697,0
|
|
20241024,150100,175226149,1697,1696,1697,1696,957
|
|
20241024,150000,173602995,1696,1696,1696,1696,113
|
|
20241024,145900,173411347,1696,1696,1696,1695,2196
|
|
20241024,145800,169687931,1696,1696,1696,1696,1001
|
|
20241024,145700,167990235,1696,1697,1697,1696,2385
|
|
20241024,145600,163945075,1697,1697,1697,1697,948
|
|
20241024,145500,162336319,1695,1696,1696,1695,1000
|
|
20241024,145400,160641062,1697,1697,1697,1697,0
|
|
20241024,145300,160641062,1697,1698,1700,1697,1858
|
|
20241024,145200,157484521,1697,1697,1697,1697,0
|
|
20241024,145100,157484521,1697,1697,1697,1697,0
|
|
20241024,145000,157484521,1697,1697,1697,1697,1
|
|
20241024,144900,157482824,1697,1697,1697,1697,2075
|
|
20241024,144800,153961549,1697,1700,1700,1697,3051
|
|
20241024,144700,148780332,1700,1700,1700,1700,0
|
|
20241024,144600,148780332,1700,1700,1700,1700,0
|
|
20241024,144500,148780332,1700,1700,1700,1700,300
|
|
20241024,144400,148270332,1699,1699,1699,1699,0
|
|
20241024,144300,148270332,1699,1699,1699,1699,0
|
|
20241024,144200,148270332,1699,1701,1701,1699,3446
|
|
20241024,144100,142415410,1701,1701,1701,1701,0
|
|
20241024,144000,142415410,1701,1701,1701,1701,21
|
|
20241024,143900,142379689,1699,1699,1699,1699,0
|
|
20241024,143800,142379689,1699,1699,1699,1699,0
|
|
20241024,143700,142379689,1699,1699,1699,1699,0
|
|
20241024,143600,142379689,1699,1699,1699,1699,0
|
|
20241024,143500,142379689,1699,1699,1699,1699,0
|
|
20241024,143400,142379689,1699,1699,1699,1699,1
|
|
20241024,143300,142377990,1699,1699,1699,1699,0
|
|
20241024,143200,142377990,1699,1699,1699,1699,200
|
|
20241024,143100,142038190,1700,1704,1704,1700,912
|
|
20241024,143000,140487610,1704,1704,1704,1704,300
|
|
20241024,142900,139976410,1704,1704,1704,1704,200
|
|
20241024,142800,139635610,1705,1705,1705,1705,0
|
|
20241024,142700,139635610,1705,1705,1705,1705,0
|
|
20241024,142600,139635610,1705,1705,1705,1705,202
|
|
20241024,142500,139291200,1704,1704,1704,1704,0
|
|
20241024,142400,139291200,1704,1704,1704,1704,0
|
|
20241024,142300,139291200,1704,1704,1704,1704,0
|
|
20241024,142200,139291200,1704,1704,1704,1704,0
|
|
20241024,142100,139291200,1704,1704,1704,1704,0
|
|
20241024,142000,139291200,1704,1704,1704,1704,5
|
|
20241024,141900,139282680,1700,1700,1700,1700,0
|
|
20241024,141800,139282680,1700,1700,1700,1700,1
|
|
20241024,141700,139280980,1700,1700,1700,1700,0
|
|
20241024,141600,139280980,1700,1700,1700,1700,2
|
|
20241024,141500,139277580,1705,1705,1705,1705,0
|
|
20241024,141400,139277580,1705,1705,1705,1705,0
|
|
20241024,141300,139277580,1705,1705,1705,1705,0
|
|
20241024,141200,139277580,1705,1705,1705,1705,1
|
|
20241024,141100,139275875,1700,1700,1700,1700,250
|
|
20241024,141000,138850875,1704,1704,1704,1704,0
|
|
20241024,140900,138850875,1704,1704,1704,1704,0
|
|
20241024,140800,138850875,1704,1704,1704,1704,586
|
|
20241024,140700,137852331,1700,1700,1700,1700,1
|
|
20241024,140600,137850631,1700,1700,1700,1700,0
|
|
20241024,140500,137850631,1700,1700,1700,1700,0
|
|
20241024,140400,137850631,1700,1700,1700,1700,0
|
|
20241024,140300,137850631,1700,1700,1700,1700,0
|
|
20241024,140200,137850631,1700,1700,1700,1700,0
|
|
20241024,140100,137850631,1700,1700,1700,1700,0
|
|
20241024,140000,137850631,1700,1700,1700,1700,0
|
|
20241024,135900,137850631,1700,1700,1700,1700,111
|
|
20241024,135800,137661931,1700,1700,1700,1700,0
|
|
20241024,135700,137661931,1700,1700,1700,1700,0
|
|
20241024,135600,137661931,1700,1700,1700,1700,0
|
|
20241024,135500,137661931,1700,1700,1700,1700,0
|
|
20241024,135400,137661931,1700,1700,1700,1700,0
|
|
20241024,135300,137661931,1700,1700,1700,1700,0
|
|
20241024,135200,137661931,1700,1701,1701,1700,696
|
|
20241024,135100,136478721,1700,1700,1700,1700,0
|
|
20241024,135000,136478721,1700,1700,1700,1700,0
|
|
20241024,134900,136478721,1700,1700,1700,1700,0
|
|
20241024,134800,136478721,1700,1700,1700,1700,10
|
|
20241024,134700,136461721,1700,1700,1700,1700,40
|
|
20241024,134600,136393721,1700,1701,1701,1700,1160
|
|
20241024,134500,134421695,1701,1702,1702,1701,1250
|
|
20241024,134400,132295436,1702,1702,1702,1702,0
|
|
20241024,134300,132295436,1702,1702,1702,1702,0
|
|
20241024,134200,132295436,1702,1702,1702,1702,0
|
|
20241024,134100,132295436,1702,1702,1702,1702,13
|
|
20241024,134000,132273310,1702,1702,1702,1702,3
|
|
20241024,133900,132268204,1702,1702,1702,1702,0
|
|
20241024,133800,132268204,1702,1702,1702,1702,0
|
|
20241024,133700,132268204,1702,1702,1702,1702,599
|
|
20241024,133600,131248706,1702,1702,1702,1702,0
|
|
20241024,133500,131248706,1702,1702,1702,1702,386
|
|
20241024,133400,130591734,1702,1703,1703,1702,1000
|
|
20241024,133300,128889644,1703,1703,1703,1703,0
|
|
20241024,133200,128889644,1703,1703,1703,1703,0
|
|
20241024,133100,128889644,1703,1703,1703,1703,0
|
|
20241024,133000,128889644,1703,1703,1703,1703,0
|
|
20241024,132900,128889644,1703,1703,1703,1703,0
|
|
20241024,132800,128889644,1703,1703,1703,1703,0
|
|
20241024,132700,128889644,1703,1703,1703,1703,0
|
|
20241024,132600,128889644,1703,1703,1703,1703,0
|
|
20241024,132500,128889644,1703,1703,1703,1703,0
|
|
20241024,132400,128889644,1703,1703,1703,1703,0
|
|
20241024,132300,128889644,1703,1703,1703,1703,0
|
|
20241024,132200,128889644,1703,1703,1703,1703,200
|
|
20241024,132100,128549044,1703,1703,1703,1703,0
|
|
20241024,132000,128549044,1703,1703,1703,1703,200
|
|
20241024,131900,128208444,1703,1703,1703,1703,0
|
|
20241024,131800,128208444,1703,1703,1703,1703,0
|
|
20241024,131700,128208444,1703,1703,1703,1703,0
|
|
20241024,131600,128208444,1703,1703,1703,1703,38
|
|
20241024,131500,128143730,1703,1703,1703,1703,49
|
|
20241024,131400,128060283,1703,1703,1703,1703,100
|
|
20241024,131300,127889983,1703,1703,1703,1703,37
|
|
20241024,131200,127826972,1703,1703,1703,1703,58
|
|
20241024,131100,127728198,1703,1703,1703,1703,0
|
|
20241024,131000,127728198,1703,1703,1703,1703,0
|
|
20241024,130900,127728198,1703,1703,1703,1703,16
|
|
20241024,130800,127700950,1703,1703,1703,1703,0
|
|
20241024,130700,127700950,1703,1703,1703,1703,0
|
|
20241024,130600,127700950,1703,1703,1703,1703,0
|
|
20241024,130500,127700950,1703,1703,1703,1703,0
|
|
20241024,130400,127700950,1703,1703,1703,1703,0
|
|
20241024,130300,127700950,1703,1703,1703,1703,0
|
|
20241024,130200,127700950,1703,1703,1703,1703,0
|
|
20241024,130100,127700950,1703,1703,1703,1703,0
|
|
20241024,130000,127700950,1703,1703,1703,1703,396
|
|
20241024,125900,127026562,1703,1703,1703,1703,1
|
|
20241024,125800,127024859,1703,1703,1703,1703,200
|
|
20241024,125700,126684259,1702,1702,1702,1702,0
|
|
20241024,125600,126684259,1702,1702,1702,1702,0
|
|
20241024,125500,126684259,1702,1702,1702,1702,5
|
|
20241024,125400,126675749,1704,1704,1704,1704,0
|
|
20241024,125300,126675749,1704,1704,1704,1704,0
|
|
20241024,125200,126675749,1704,1704,1704,1704,0
|
|
20241024,125100,126675749,1704,1704,1704,1704,0
|
|
20241024,125000,126675749,1704,1704,1704,1704,0
|
|
20241024,124900,126675749,1704,1704,1704,1704,0
|
|
20241024,124800,126675749,1704,1704,1704,1704,480
|
|
20241024,124700,125857829,1704,1704,1704,1704,0
|
|
20241024,124600,125857829,1704,1704,1704,1704,0
|
|
20241024,124500,125857829,1704,1704,1704,1702,1966
|
|
20241024,124400,122510584,1705,1705,1705,1705,20
|
|
20241024,124300,122476484,1704,1704,1704,1704,0
|
|
20241024,124200,122476484,1704,1704,1704,1704,0
|
|
20241024,124100,122476484,1704,1704,1704,1704,0
|
|
20241024,124000,122476484,1704,1704,1704,1704,0
|
|
20241024,123900,122476484,1704,1704,1704,1704,0
|
|
20241024,123800,122476484,1704,1704,1704,1704,16
|
|
20241024,123700,122449220,1705,1705,1705,1705,925
|
|
20241024,123600,120872095,1706,1706,1706,1706,0
|
|
20241024,123500,120872095,1706,1706,1706,1706,0
|
|
20241024,123400,120872095,1706,1706,1706,1706,0
|
|
20241024,123300,120872095,1706,1706,1706,1706,4
|
|
20241024,123200,120865271,1706,1706,1706,1706,0
|
|
20241024,123100,120865271,1706,1706,1706,1706,104
|
|
20241024,123000,120687847,1706,1707,1707,1706,500
|
|
20241024,122900,119834842,1706,1706,1706,1706,0
|
|
20241024,122800,119834842,1706,1706,1706,1706,0
|
|
20241024,122700,119834842,1706,1706,1706,1706,0
|
|
20241024,122600,119834842,1706,1706,1706,1706,0
|
|
20241024,122500,119834842,1706,1706,1706,1706,0
|
|
20241024,122400,119834842,1706,1706,1706,1706,0
|
|
20241024,122300,119834842,1706,1706,1706,1706,331
|
|
20241024,122200,119270156,1712,1712,1712,1712,0
|
|
20241024,122100,119270156,1712,1712,1712,1712,0
|
|
20241024,122000,119270156,1712,1712,1712,1712,0
|
|
20241024,121900,119270156,1712,1712,1712,1712,0
|
|
20241024,121800,119270156,1712,1712,1712,1712,0
|
|
20241024,121700,119270156,1712,1712,1712,1712,8
|
|
20241024,121600,119256460,1705,1705,1705,1705,0
|
|
20241024,121500,119256460,1705,1705,1705,1705,0
|
|
20241024,121400,119256460,1705,1705,1705,1705,0
|
|
20241024,121300,119256460,1705,1705,1705,1705,0
|
|
20241024,121200,119256460,1705,1705,1705,1705,0
|
|
20241024,121100,119256460,1705,1705,1705,1705,50
|
|
20241024,121000,119171210,1709,1709,1709,1709,0
|
|
20241024,120900,119171210,1709,1709,1709,1709,30
|
|
20241024,120800,119119940,1710,1709,1710,1709,147
|
|
20241024,120700,118868659,1709,1709,1709,1709,0
|
|
20241024,120600,118868659,1709,1709,1709,1709,0
|
|
20241024,120500,118868659,1709,1709,1709,1709,7
|
|
20241024,120400,118856696,1709,1709,1709,1709,0
|
|
20241024,120300,118856696,1709,1709,1709,1709,0
|
|
20241024,120200,118856696,1709,1709,1709,1709,0
|
|
20241024,120100,118856696,1709,1709,1709,1709,50
|
|
20241024,120000,118771246,1707,1707,1707,1707,0
|
|
20241024,115900,118771246,1707,1706,1707,1705,1012
|
|
20241024,115800,117043775,1705,1705,1705,1705,0
|
|
20241024,115700,117043775,1705,1705,1705,1705,0
|
|
20241024,115600,117043775,1705,1705,1705,1705,3
|
|
20241024,115500,117038660,1705,1705,1705,1705,1
|
|
20241024,115400,117036955,1705,1705,1705,1705,19
|
|
20241024,115300,117004560,1705,1705,1705,1705,0
|
|
20241024,115200,117004560,1705,1705,1705,1705,0
|
|
20241024,115100,117004560,1705,1705,1705,1705,0
|
|
20241024,115000,117004560,1705,1705,1705,1705,0
|
|
20241024,114900,117004560,1705,1705,1705,1705,0
|
|
20241024,114800,117004560,1705,1705,1705,1705,0
|
|
20241024,114700,117004560,1705,1705,1705,1705,116
|
|
20241024,114600,116806780,1704,1704,1704,1704,0
|
|
20241024,114500,116806780,1704,1704,1704,1704,0
|
|
20241024,114400,116806780,1704,1704,1704,1704,1
|
|
20241024,114300,116805076,1704,1704,1704,1704,1
|
|
20241024,114200,116803372,1704,1704,1704,1704,15
|
|
20241024,114100,116777812,1704,1704,1704,1704,0
|
|
20241024,114000,116777812,1704,1704,1704,1704,0
|
|
20241024,113900,116777812,1704,1704,1704,1704,0
|
|
20241024,113800,116777812,1704,1704,1704,1704,7
|
|
20241024,113700,116765884,1702,1703,1703,1702,78
|
|
20241024,113600,116633120,1703,1703,1703,1703,2
|
|
20241024,113500,116629714,1703,1703,1703,1703,0
|
|
20241024,113400,116629714,1703,1703,1703,1703,0
|
|
20241024,113300,116629714,1703,1703,1703,1703,0
|
|
20241024,113200,116629714,1703,1703,1703,1703,0
|
|
20241024,113100,116629714,1703,1703,1703,1703,0
|
|
20241024,113000,116629714,1703,1703,1703,1703,0
|
|
20241024,112900,116629714,1703,1703,1703,1703,0
|
|
20241024,112800,116629714,1703,1703,1703,1703,0
|
|
20241024,112700,116629714,1703,1703,1703,1703,0
|
|
20241024,112600,116629714,1703,1703,1703,1703,0
|
|
20241024,112500,116629714,1703,1703,1703,1703,0
|
|
20241024,112400,116629714,1703,1703,1703,1703,200
|
|
20241024,112300,116289114,1702,1703,1703,1702,630
|
|
20241024,112200,115216743,1704,1704,1704,1704,0
|
|
20241024,112100,115216743,1704,1704,1704,1704,100
|
|
20241024,112000,115046343,1705,1706,1706,1705,44
|
|
20241024,111900,114971322,1705,1705,1705,1705,0
|
|
20241024,111800,114971322,1705,1705,1705,1705,0
|
|
20241024,111700,114971322,1705,1705,1705,1705,0
|
|
20241024,111600,114971322,1705,1705,1705,1705,667
|
|
20241024,111500,113834087,1705,1705,1705,1705,334
|
|
20241024,111400,113264617,1708,1708,1708,1708,50
|
|
20241024,111300,113179217,1708,1708,1708,1708,0
|
|
20241024,111200,113179217,1708,1708,1708,1708,0
|
|
20241024,111100,113179217,1708,1708,1708,1708,90
|
|
20241024,111000,113025497,1708,1708,1708,1708,50
|
|
20241024,110900,112940097,1709,1709,1709,1709,0
|
|
20241024,110800,112940097,1709,1709,1709,1709,0
|
|
20241024,110700,112940097,1709,1709,1709,1709,0
|
|
20241024,110600,112940097,1709,1709,1709,1709,500
|
|
20241024,110500,112085597,1709,1709,1709,1709,0
|
|
20241024,110400,112085597,1709,1709,1709,1709,0
|
|
20241024,110300,112085597,1709,1709,1709,1709,25
|
|
20241024,110200,112042872,1709,1709,1709,1709,0
|
|
20241024,110100,112042872,1709,1709,1709,1709,1
|
|
20241024,110000,112041163,1705,1705,1705,1705,404
|
|
20241024,105900,111352343,1704,1704,1704,1704,0
|
|
20241024,105800,111352343,1704,1704,1704,1704,0
|
|
20241024,105700,111352343,1704,1704,1704,1704,0
|
|
20241024,105600,111352343,1704,1704,1704,1704,0
|
|
20241024,105500,111352343,1704,1704,1704,1704,0
|
|
20241024,105400,111352343,1704,1704,1704,1704,1
|
|
20241024,105300,111350639,1705,1705,1705,1705,0
|
|
20241024,105200,111350639,1705,1704,1705,1704,1630
|
|
20241024,105100,108571919,1704,1704,1704,1704,0
|
|
20241024,105000,108571919,1704,1704,1704,1704,0
|
|
20241024,104900,108571919,1704,1704,1704,1704,0
|
|
20241024,104800,108571919,1704,1704,1704,1704,100
|
|
20241024,104700,108401519,1704,1704,1704,1704,0
|
|
20241024,104600,108401519,1704,1704,1704,1704,0
|
|
20241024,104500,108401519,1704,1704,1704,1704,0
|
|
20241024,104400,108401519,1704,1704,1704,1704,0
|
|
20241024,104300,108401519,1704,1704,1704,1704,1
|
|
20241024,104200,108399815,1699,1699,1699,1699,0
|
|
20241024,104100,108399815,1699,1699,1699,1699,0
|
|
20241024,104000,108399815,1699,1699,1699,1699,0
|
|
20241024,103900,108399815,1699,1699,1699,1699,0
|
|
20241024,103800,108399815,1699,1699,1699,1699,0
|
|
20241024,103700,108399815,1699,1699,1699,1699,0
|
|
20241024,103600,108399815,1699,1699,1699,1699,159
|
|
20241024,103500,108129674,1699,1699,1699,1699,0
|
|
20241024,103400,108129674,1699,1703,1703,1699,2697
|
|
20241024,103300,103545719,1703,1703,1703,1703,0
|
|
20241024,103200,103545719,1703,1703,1703,1703,0
|
|
20241024,103100,103545719,1703,1703,1703,1703,1392
|
|
20241024,103000,101175143,1704,1704,1704,1704,70
|
|
20241024,102900,101055863,1704,1704,1704,1704,1
|
|
20241024,102800,101054159,1704,1704,1704,1704,4
|
|
20241024,102700,101047343,1705,1705,1705,1705,8
|
|
20241024,102600,101033703,1707,1707,1707,1707,0
|
|
20241024,102500,101033703,1707,1707,1707,1707,600
|
|
20241024,102400,100009503,1706,1706,1706,1706,2
|
|
20241024,102300,100006091,1706,1706,1706,1706,5
|
|
20241024,102200,99997561,1705,1706,1706,1705,807
|
|
20241024,102100,98621033,1706,1706,1706,1706,646
|
|
20241024,102000,97518957,1705,1705,1705,1705,0
|
|
20241024,101900,97518957,1705,1705,1705,1705,0
|
|
20241024,101800,97518957,1705,1705,1705,1705,88
|
|
20241024,101700,97368917,1705,1705,1705,1705,0
|
|
20241024,101600,97368917,1705,1705,1705,1705,0
|
|
20241024,101500,97368917,1705,1705,1705,1705,0
|
|
20241024,101400,97368917,1705,1705,1705,1705,0
|
|
20241024,101300,97368917,1705,1705,1705,1705,10
|
|
20241024,101200,97351867,1705,1705,1705,1705,0
|
|
20241024,101100,97351867,1705,1705,1705,1705,0
|
|
20241024,101000,97351867,1705,1705,1705,1705,0
|
|
20241024,100900,97351867,1705,1705,1705,1705,0
|
|
20241024,100800,97351867,1705,1705,1705,1705,5
|
|
20241024,100700,97343342,1706,1707,1707,1706,11
|
|
20241024,100600,97324570,1707,1707,1707,1707,5
|
|
20241024,100500,97316035,1707,1707,1707,1707,1
|
|
20241024,100400,97314328,1707,1707,1707,1707,5
|
|
20241024,100300,97305793,1709,1709,1709,1709,10
|
|
20241024,100200,97288703,1709,1709,1709,1702,92
|
|
20241024,100100,97131825,1701,1701,1701,1701,0
|
|
20241024,100000,97131825,1701,1701,1701,1701,1000
|
|
20241024,095900,95430825,1701,1701,1701,1701,0
|
|
20241024,095800,95430825,1701,1701,1701,1701,0
|
|
20241024,095700,95430825,1701,1701,1701,1701,0
|
|
20241024,095600,95430825,1701,1701,1701,1701,0
|
|
20241024,095500,95430825,1701,1701,1701,1701,15
|
|
20241024,095400,95405310,1701,1701,1701,1701,1000
|
|
20241024,095300,93704310,1701,1701,1701,1701,0
|
|
20241024,095200,93704310,1701,1701,1701,1701,1
|
|
20241024,095100,93702609,1701,1701,1701,1701,0
|
|
20241024,095000,93702609,1701,1701,1701,1701,0
|
|
20241024,094900,93702609,1701,1704,1704,1701,1000
|
|
20241024,094800,92000672,1703,1703,1703,1703,0
|
|
20241024,094700,92000672,1703,1703,1703,1703,10
|
|
20241024,094600,91983642,1711,1711,1711,1711,1
|
|
20241024,094500,91981931,1710,1713,1713,1710,5129
|
|
20241024,094400,83200512,1722,1710,1722,1710,505
|
|
20241024,094300,82336950,1709,1703,1709,1703,1482
|
|
20241024,094200,79809010,1703,1703,1703,1703,166
|
|
20241024,094100,79526312,1703,1703,1703,1703,18
|
|
20241024,094000,79495658,1703,1700,1703,1700,217
|
|
20241024,093900,79126752,1700,1700,1700,1700,341
|
|
20241024,093800,78547052,1700,1700,1700,1700,80
|
|
20241024,093700,78411052,1701,1701,1701,1701,1003
|
|
20241024,093600,76704949,1703,1703,1703,1703,0
|
|
20241024,093500,76704949,1703,1703,1703,1703,99
|
|
20241024,093400,76536352,1703,1703,1703,1703,524
|
|
20241024,093300,75643980,1695,1695,1695,1695,0
|
|
20241024,093200,75643980,1695,1695,1695,1695,0
|
|
20241024,093100,75643980,1695,1695,1695,1695,0
|
|
20241024,093000,75643980,1695,1695,1695,1695,0
|
|
20241024,092900,75643980,1695,1697,1697,1695,2225
|
|
20241024,092800,71868918,1697,1697,1697,1697,0
|
|
20241024,092700,71868918,1697,1699,1699,1697,6885
|
|
20241024,092600,60178476,1699,1699,1699,1699,0
|
|
20241024,092500,60178476,1699,1699,1699,1699,0
|
|
20241024,092400,60178476,1699,1703,1704,1699,1078
|
|
20241024,092300,58346772,1699,1699,1699,1699,1582
|
|
20241024,092200,55658954,1699,1699,1699,1699,55
|
|
20241024,092100,55565509,1698,1698,1698,1698,1
|
|
20241024,092000,55563811,1696,1696,1696,1696,0
|
|
20241024,091900,55563811,1696,1696,1696,1696,0
|
|
20241024,091800,55563811,1696,1699,1699,1696,2169
|
|
20241024,091700,51881648,1699,1699,1699,1699,31
|
|
20241024,091600,51828979,1696,1696,1696,1696,344
|
|
20241024,091500,51245555,1704,1704,1704,1704,50
|
|
20241024,091400,51160355,1704,1704,1704,1704,2
|
|
20241024,091300,51156947,1704,1704,1704,1704,1
|
|
20241024,091200,51155243,1695,1696,1696,1695,2187
|
|
20241024,091100,47448276,1705,1700,1705,1700,1070
|
|
20241024,091000,45624426,1696,1696,1696,1696,5000
|
|
20241024,090900,37144426,1700,1698,1700,1698,5128
|
|
20241024,090800,28437080,1700,1700,1700,1700,105
|
|
20241024,090700,28258580,1700,1700,1700,1700,5130
|
|
20241024,090600,19537580,1700,1700,1700,1700,491
|
|
20241024,090500,18702880,1705,1705,1705,1705,6
|
|
20241024,090400,18692650,1705,1705,1708,1705,1993
|
|
20241024,090300,15294564,1700,1700,1700,1700,3895
|
|
20241024,090200,8673064,1702,1703,1703,1702,13
|
|
20241024,090100,8650933,1704,1694,1705,1693,1803
|
|
20241024,090000,5597136,1692,1692,1692,1692,3308
|