647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,194400,288136419,1710,1710,1710,1710,2011
|
|
20241016,194300,288136419,1710,1710,1710,1710,0
|
|
20241016,194200,288136419,1710,1710,1710,1710,0
|
|
20241016,194100,288136419,1710,1710,1710,1710,0
|
|
20241016,194000,288136419,1710,1710,1710,1710,0
|
|
20241016,193900,288136419,1710,1710,1710,1710,0
|
|
20241016,193800,288136419,1710,1710,1710,1710,0
|
|
20241016,193700,288136419,1710,1710,1710,1710,0
|
|
20241016,193600,288136419,1710,1710,1710,1710,0
|
|
20241016,193500,288136419,1710,1710,1710,1710,0
|
|
20241016,193400,288136419,1710,1710,1710,1710,0
|
|
20241016,193300,288136419,1710,1710,1710,1710,0
|
|
20241016,193200,288136419,1710,1710,1710,1710,0
|
|
20241016,193100,288136419,1710,1710,1710,1710,0
|
|
20241016,193000,288136419,1710,1710,1710,1710,0
|
|
20241016,192900,288136419,1710,1710,1710,1710,0
|
|
20241016,192800,288136419,1710,1710,1710,1710,0
|
|
20241016,192700,288136419,1710,1710,1710,1710,0
|
|
20241016,192600,288136419,1710,1710,1710,1710,0
|
|
20241016,192500,288136419,1710,1710,1710,1710,0
|
|
20241016,192400,288136419,1710,1710,1710,1710,0
|
|
20241016,192300,288136419,1710,1710,1710,1710,0
|
|
20241016,192200,288136419,1710,1710,1710,1710,0
|
|
20241016,192100,288136419,1710,1710,1710,1710,0
|
|
20241016,192000,288136419,1710,1710,1710,1710,0
|
|
20241016,191900,288136419,1710,1710,1710,1710,0
|
|
20241016,191800,288136419,1710,1710,1710,1710,0
|
|
20241016,191700,288136419,1710,1710,1710,1710,0
|
|
20241016,191600,288136419,1710,1710,1710,1710,0
|
|
20241016,191500,288136419,1710,1710,1710,1710,0
|
|
20241016,191400,288136419,1710,1710,1710,1710,2011
|
|
20241016,191300,288136419,1710,1710,1710,1710,0
|
|
20241016,191200,288136419,1710,1710,1710,1710,0
|
|
20241016,191100,288136419,1710,1710,1710,1710,0
|
|
20241016,191000,288136419,1710,1710,1710,1710,0
|
|
20241016,190900,288136419,1710,1710,1710,1710,0
|
|
20241016,190800,288136419,1710,1710,1710,1710,0
|
|
20241016,190700,288136419,1710,1710,1710,1710,0
|
|
20241016,190600,288136419,1710,1710,1710,1710,0
|
|
20241016,190500,288136419,1710,1710,1710,1710,0
|
|
20241016,190400,288136419,1710,1710,1710,1710,0
|
|
20241016,190300,288136419,1710,1710,1710,1710,0
|
|
20241016,190200,288136419,1710,1710,1710,1710,0
|
|
20241016,190100,288136419,1710,1710,1710,1710,0
|
|
20241016,190000,288136419,1710,1710,1710,1710,0
|
|
20241016,185900,288136419,1710,1710,1710,1710,0
|
|
20241016,185800,288136419,1710,1710,1710,1710,0
|
|
20241016,185700,288136419,1710,1710,1710,1710,0
|
|
20241016,185600,288136419,1710,1710,1710,1710,0
|
|
20241016,185500,288136419,1710,1710,1710,1710,0
|
|
20241016,185400,288136419,1710,1710,1710,1710,0
|
|
20241016,185300,288136419,1710,1710,1710,1710,0
|
|
20241016,185200,288136419,1710,1710,1710,1710,0
|
|
20241016,185100,288136419,1710,1710,1710,1710,0
|
|
20241016,185000,288136419,1710,1710,1710,1710,0
|
|
20241016,184900,288136419,1710,1710,1710,1710,0
|
|
20241016,184800,288136419,1710,1710,1710,1710,0
|
|
20241016,184700,288136419,1710,1710,1710,1710,0
|
|
20241016,184600,288136419,1710,1710,1710,1710,0
|
|
20241016,184500,288136419,1710,1710,1710,1710,0
|
|
20241016,184400,288136419,1710,1710,1710,1710,2011
|
|
20241016,184300,288136419,1710,1710,1710,1710,0
|
|
20241016,184200,288136419,1710,1710,1710,1710,0
|
|
20241016,184100,288136419,1710,1710,1710,1710,0
|
|
20241016,184000,288136419,1710,1710,1710,1710,0
|
|
20241016,183900,288136419,1710,1710,1710,1710,0
|
|
20241016,183800,288136419,1710,1710,1710,1710,0
|
|
20241016,183700,288136419,1710,1710,1710,1710,0
|
|
20241016,183600,288136419,1710,1710,1710,1710,0
|
|
20241016,183500,288136419,1710,1710,1710,1710,0
|
|
20241016,183400,288136419,1710,1710,1710,1710,0
|
|
20241016,183300,288136419,1710,1710,1710,1710,0
|
|
20241016,183200,288136419,1710,1710,1710,1710,0
|
|
20241016,183100,288136419,1710,1710,1710,1710,0
|
|
20241016,183000,288136419,1710,1710,1710,1710,0
|
|
20241016,182900,288136419,1710,1710,1710,1710,0
|
|
20241016,182800,288136419,1710,1710,1710,1710,0
|
|
20241016,182700,288136419,1710,1710,1710,1710,0
|
|
20241016,182600,288136419,1710,1710,1710,1710,0
|
|
20241016,182500,288136419,1710,1710,1710,1710,0
|
|
20241016,182400,288136419,1710,1710,1710,1710,0
|
|
20241016,182300,288136419,1710,1710,1710,1710,0
|
|
20241016,182200,288136419,1710,1710,1710,1710,0
|
|
20241016,182100,288136419,1710,1710,1710,1710,0
|
|
20241016,182000,288136419,1710,1710,1710,1710,0
|
|
20241016,181900,288136419,1710,1710,1710,1710,0
|
|
20241016,181800,288136419,1710,1710,1710,1710,0
|
|
20241016,181700,288136419,1710,1710,1710,1710,0
|
|
20241016,181600,288136419,1710,1710,1710,1710,0
|
|
20241016,181500,288136419,1710,1710,1710,1710,0
|
|
20241016,181400,288136419,1710,1710,1710,1710,2011
|
|
20241016,181300,288136419,1710,1710,1710,1710,0
|
|
20241016,181200,288136419,1710,1710,1710,1710,0
|
|
20241016,181100,288136419,1710,1710,1710,1710,0
|
|
20241016,181000,288136419,1710,1710,1710,1710,0
|
|
20241016,180900,288136419,1710,1710,1710,1710,0
|
|
20241016,180800,288136419,1710,1710,1710,1710,0
|
|
20241016,180700,288136419,1710,1710,1710,1710,0
|
|
20241016,180600,288136419,1710,1710,1710,1710,0
|
|
20241016,180500,288136419,1710,1710,1710,1710,0
|
|
20241016,180400,288136419,1710,1710,1710,1710,0
|
|
20241016,180300,288136419,1710,1710,1710,1710,0
|
|
20241016,180200,288136419,1710,1710,1710,1710,0
|
|
20241016,180100,288136419,1710,1710,1710,1710,0
|
|
20241016,180000,288136419,1710,1710,1710,1710,0
|
|
20241016,175900,288136419,1710,1710,1710,1710,0
|
|
20241016,175800,288136419,1710,1710,1710,1710,0
|
|
20241016,175700,288136419,1710,1710,1710,1710,0
|
|
20241016,175600,288136419,1710,1710,1710,1710,0
|
|
20241016,175500,288136419,1710,1710,1710,1710,0
|
|
20241016,175400,288136419,1710,1710,1710,1710,0
|
|
20241016,175300,288136419,1710,1710,1710,1710,0
|
|
20241016,175200,288136419,1710,1710,1710,1710,0
|
|
20241016,175100,288136419,1710,1710,1710,1710,0
|
|
20241016,175000,288136419,1710,1710,1710,1710,0
|
|
20241016,174900,288136419,1710,1710,1710,1710,0
|
|
20241016,174800,288136419,1710,1710,1710,1710,0
|
|
20241016,174700,288136419,1710,1710,1710,1710,0
|
|
20241016,174600,288136419,1710,1710,1710,1710,0
|
|
20241016,174500,288136419,1710,1710,1710,1710,0
|
|
20241016,174400,288136419,1710,1710,1710,1710,2011
|
|
20241016,174300,288136419,1710,1710,1710,1710,0
|
|
20241016,174200,288136419,1710,1710,1710,1710,0
|
|
20241016,174100,288136419,1710,1710,1710,1710,0
|
|
20241016,174000,288136419,1710,1710,1710,1710,0
|
|
20241016,173900,288136419,1710,1710,1710,1710,0
|
|
20241016,173800,288136419,1710,1710,1710,1710,0
|
|
20241016,173700,288136419,1710,1710,1710,1710,0
|
|
20241016,173600,288136419,1710,1710,1710,1710,0
|
|
20241016,173500,288136419,1710,1710,1710,1710,0
|
|
20241016,173400,288136419,1710,1710,1710,1710,0
|
|
20241016,173300,288136419,1710,1710,1710,1710,0
|
|
20241016,173200,288136419,1710,1710,1710,1710,0
|
|
20241016,173100,288136419,1710,1710,1710,1710,0
|
|
20241016,173000,288136419,1710,1710,1710,1710,0
|
|
20241016,172900,288136419,1710,1710,1710,1710,0
|
|
20241016,172800,288136419,1710,1710,1710,1710,0
|
|
20241016,172700,288136419,1710,1710,1710,1710,0
|
|
20241016,172600,288136419,1710,1710,1710,1710,0
|
|
20241016,172500,288136419,1710,1710,1710,1710,0
|
|
20241016,172400,288136419,1710,1710,1710,1710,0
|
|
20241016,172300,288136419,1710,1710,1710,1710,0
|
|
20241016,172200,288136419,1710,1710,1710,1710,0
|
|
20241016,172100,288136419,1710,1710,1710,1710,0
|
|
20241016,172000,288136419,1710,1710,1710,1710,0
|
|
20241016,171900,288136419,1710,1710,1710,1710,0
|
|
20241016,171800,288136419,1710,1710,1710,1710,0
|
|
20241016,171700,288136419,1710,1710,1710,1710,0
|
|
20241016,171600,288136419,1710,1710,1710,1710,0
|
|
20241016,171500,288136419,1710,1710,1710,1710,0
|
|
20241016,171400,288136419,1710,1710,1710,1710,2011
|
|
20241016,171300,288136419,1710,1710,1710,1710,0
|
|
20241016,171200,288136419,1710,1710,1710,1710,0
|
|
20241016,171100,288136419,1710,1710,1710,1710,0
|
|
20241016,171000,288136419,1710,1710,1710,1710,0
|
|
20241016,170900,288136419,1710,1710,1710,1710,0
|
|
20241016,170800,288136419,1710,1710,1710,1710,0
|
|
20241016,170700,288136419,1710,1710,1710,1710,0
|
|
20241016,170600,288136419,1710,1710,1710,1710,0
|
|
20241016,170500,288136419,1710,1710,1710,1710,0
|
|
20241016,170400,288136419,1710,1710,1710,1710,0
|
|
20241016,170300,288136419,1710,1710,1710,1710,0
|
|
20241016,170200,288136419,1710,1710,1710,1710,0
|
|
20241016,170100,288136419,1710,1710,1710,1710,0
|
|
20241016,170000,288136419,1710,1710,1710,1710,0
|
|
20241016,165900,288136419,1710,1710,1710,1710,0
|
|
20241016,165800,288136419,1710,1710,1710,1710,0
|
|
20241016,165700,288136419,1710,1710,1710,1710,0
|
|
20241016,165600,288136419,1710,1710,1710,1710,0
|
|
20241016,165500,288136419,1710,1710,1710,1710,0
|
|
20241016,165400,288136419,1710,1710,1710,1710,0
|
|
20241016,165300,288136419,1710,1710,1710,1710,0
|
|
20241016,165200,288136419,1710,1710,1710,1710,0
|
|
20241016,165100,288136419,1710,1710,1710,1710,0
|
|
20241016,165000,288136419,1710,1710,1710,1710,0
|
|
20241016,164900,288136419,1710,1710,1710,1710,0
|
|
20241016,164800,288136419,1710,1710,1710,1710,0
|
|
20241016,164700,288136419,1710,1710,1710,1710,0
|
|
20241016,164600,288136419,1710,1710,1710,1710,0
|
|
20241016,164500,288136419,1710,1710,1710,1710,0
|
|
20241016,164400,288136419,1710,1710,1710,1710,2011
|
|
20241016,164300,288136419,1710,1710,1710,1710,0
|
|
20241016,164200,288136419,1710,1710,1710,1710,0
|
|
20241016,164100,288136419,1710,1710,1710,1710,0
|
|
20241016,164000,288136419,1710,1710,1710,1710,0
|
|
20241016,163900,288136419,1710,1710,1710,1710,0
|
|
20241016,163800,288136419,1710,1710,1710,1710,0
|
|
20241016,163700,288136419,1710,1710,1710,1710,0
|
|
20241016,163600,288136419,1710,1710,1710,1710,0
|
|
20241016,163500,288136419,1710,1710,1710,1710,0
|
|
20241016,163400,288136419,1710,1710,1710,1710,0
|
|
20241016,163300,288136419,1710,1710,1710,1710,0
|
|
20241016,163200,288136419,1710,1710,1710,1710,0
|
|
20241016,163100,288136419,1710,1710,1710,1710,0
|
|
20241016,163000,288136419,1710,1710,1710,1710,0
|
|
20241016,162900,288136419,1710,1710,1710,1710,0
|
|
20241016,162800,288136419,1710,1710,1710,1710,0
|
|
20241016,162700,288136419,1710,1710,1710,1710,0
|
|
20241016,162600,288136419,1710,1710,1710,1710,0
|
|
20241016,162500,288136419,1710,1710,1710,1710,0
|
|
20241016,162400,288136419,1710,1710,1710,1710,0
|
|
20241016,162300,288136419,1710,1710,1710,1710,0
|
|
20241016,162200,288136419,1710,1710,1710,1710,0
|
|
20241016,162100,288136419,1710,1710,1710,1710,0
|
|
20241016,162000,288136419,1710,1710,1710,1710,0
|
|
20241016,161900,288136419,1710,1710,1710,1710,0
|
|
20241016,161800,288136419,1710,1710,1710,1710,0
|
|
20241016,161700,288136419,1710,1710,1710,1710,0
|
|
20241016,161600,288136419,1710,1710,1710,1710,0
|
|
20241016,161500,288136419,1710,1710,1710,1710,0
|
|
20241016,161400,288136419,1710,1710,1710,1710,2011
|
|
20241016,161300,288136419,1710,1710,1710,1710,0
|
|
20241016,161200,288136419,1710,1710,1710,1710,0
|
|
20241016,161100,288136419,1710,1710,1710,1710,0
|
|
20241016,161000,288136419,1710,1710,1710,1710,0
|
|
20241016,160900,288136419,1710,1710,1710,1710,0
|
|
20241016,160800,288136419,1710,1710,1710,1710,0
|
|
20241016,160700,288136419,1710,1710,1710,1710,0
|
|
20241016,160600,288136419,1710,1710,1710,1710,0
|
|
20241016,160500,288136419,1710,1710,1710,1710,0
|
|
20241016,160400,288136419,1710,1710,1710,1710,0
|
|
20241016,160300,288136419,1710,1710,1710,1710,0
|
|
20241016,160200,288136419,1710,1710,1710,1710,0
|
|
20241016,160100,288136419,1710,1710,1710,1710,0
|
|
20241016,160000,288136419,1710,1710,1710,1710,0
|
|
20241016,155900,288136419,1710,1710,1710,1710,0
|
|
20241016,155800,288136419,1710,1710,1710,1710,0
|
|
20241016,155700,288136419,1710,1710,1710,1710,0
|
|
20241016,155600,288136419,1710,1710,1710,1710,0
|
|
20241016,155500,288136419,1710,1710,1710,1710,0
|
|
20241016,155400,288136419,1710,1710,1710,1710,0
|
|
20241016,155300,288136419,1710,1710,1710,1710,0
|
|
20241016,155200,288136419,1710,1710,1710,1710,0
|
|
20241016,155100,288136419,1710,1710,1710,1710,0
|
|
20241016,155000,288136419,1710,1710,1710,1710,0
|
|
20241016,154900,288136419,1710,1710,1710,1710,0
|
|
20241016,154800,288136419,1710,1710,1710,1710,0
|
|
20241016,154700,288136419,1710,1710,1710,1710,0
|
|
20241016,154600,288136419,1710,1710,1710,1710,0
|
|
20241016,154500,288136419,1710,1710,1710,1710,0
|
|
20241016,154400,288136419,1710,1710,1710,1710,2011
|
|
20241016,154300,288136419,1710,1710,1710,1710,0
|
|
20241016,154200,288136419,1710,1710,1710,1710,0
|
|
20241016,154100,288136419,1710,1710,1710,1710,0
|
|
20241016,154000,288136419,1710,1710,1710,1710,0
|
|
20241016,153900,288136419,1710,1710,1710,1710,0
|
|
20241016,153800,288136419,1710,1710,1710,1710,0
|
|
20241016,153700,288136419,1710,1710,1710,1710,0
|
|
20241016,153600,288136419,1710,1710,1710,1710,0
|
|
20241016,153500,288136419,1710,1710,1710,1710,0
|
|
20241016,153400,288136419,1710,1710,1710,1710,0
|
|
20241016,153300,288136419,1710,1710,1710,1710,0
|
|
20241016,153200,288136419,1710,1710,1710,1710,0
|
|
20241016,153100,288136419,1710,1710,1710,1710,0
|
|
20241016,153000,288136419,1710,1710,1710,1710,2011
|
|
20241016,152900,284697609,1710,1710,1710,1710,0
|
|
20241016,152800,284697609,1710,1710,1710,1710,0
|
|
20241016,152700,284697609,1710,1710,1710,1710,0
|
|
20241016,152600,284697609,1710,1710,1710,1710,0
|
|
20241016,152500,284697609,1710,1710,1710,1710,0
|
|
20241016,152400,284697609,1710,1710,1710,1710,0
|
|
20241016,152300,284697609,1710,1710,1710,1710,0
|
|
20241016,152200,284697609,1710,1710,1710,1710,0
|
|
20241016,152100,284697609,1710,1710,1710,1710,0
|
|
20241016,152000,284697609,1710,1710,1710,1710,0
|
|
20241016,151900,284697609,1710,1710,1710,1710,116
|
|
20241016,151800,284499249,1720,1720,1720,1720,500
|
|
20241016,151700,283639249,1722,1722,1722,1722,0
|
|
20241016,151600,283639249,1722,1722,1722,1722,0
|
|
20241016,151500,283639249,1722,1722,1722,1722,0
|
|
20241016,151400,283639249,1722,1722,1722,1722,30
|
|
20241016,151300,283587589,1723,1723,1723,1723,0
|
|
20241016,151200,283587589,1723,1723,1723,1723,0
|
|
20241016,151100,283587589,1723,1720,1723,1720,204
|
|
20241016,151000,283236402,1723,1723,1723,1723,0
|
|
20241016,150900,283236402,1723,1723,1723,1723,0
|
|
20241016,150800,283236402,1723,1723,1723,1723,0
|
|
20241016,150700,283236402,1723,1723,1723,1723,0
|
|
20241016,150600,283236402,1723,1723,1723,1723,0
|
|
20241016,150500,283236402,1723,1723,1723,1723,102
|
|
20241016,150400,283060656,1723,1723,1723,1723,8
|
|
20241016,150300,283046872,1724,1735,1735,1723,1990
|
|
20241016,150200,279615832,1724,1724,1724,1724,90
|
|
20241016,150100,279460672,1739,1739,1739,1739,0
|
|
20241016,150000,279460672,1739,1752,1752,1739,11
|
|
20241016,145900,279441530,1730,1732,1732,1730,465
|
|
20241016,145800,278636668,1755,1755,1755,1755,0
|
|
20241016,145700,278636668,1755,1747,1755,1747,521
|
|
20241016,145600,277723273,1747,1747,1747,1747,2
|
|
20241016,145500,277719779,1731,1723,1762,1723,1255
|
|
20241016,145400,275548780,1723,1714,1723,1714,850
|
|
20241016,145300,274088380,1709,1706,1709,1706,1410
|
|
20241016,145200,271680244,1706,1705,1706,1705,128
|
|
20241016,145100,271461976,1701,1698,1701,1698,13812
|
|
20241016,145000,247982053,1698,1698,1698,1698,2500
|
|
20241016,144900,243737053,1698,1698,1698,1698,0
|
|
20241016,144800,243737053,1698,1698,1698,1698,1
|
|
20241016,144700,243735355,1698,1698,1698,1698,98
|
|
20241016,144600,243568951,1698,1698,1698,1698,1215
|
|
20241016,144500,241505881,1695,1695,1695,1695,0
|
|
20241016,144400,241505881,1695,1695,1695,1695,653
|
|
20241016,144300,240399046,1696,1696,1696,1696,10
|
|
20241016,144200,240382086,1696,1696,1696,1696,301
|
|
20241016,144100,239871590,1695,1696,1696,1695,78
|
|
20241016,144000,239739374,1696,1696,1696,1696,1728
|
|
20241016,143900,236808686,1696,1696,1696,1696,79
|
|
20241016,143800,236674702,1697,1697,1697,1697,0
|
|
20241016,143700,236674702,1697,1697,1698,1697,583
|
|
20241016,143600,235685278,1697,1698,1698,1697,220
|
|
20241016,143500,235311888,1698,1697,1698,1697,86
|
|
20241016,143400,235165935,1698,1698,1698,1698,0
|
|
20241016,143300,235165935,1698,1698,1698,1698,0
|
|
20241016,143200,235165935,1698,1698,1698,1698,100
|
|
20241016,143100,234996135,1698,1698,1698,1698,398
|
|
20241016,143000,234320331,1699,1699,1699,1699,0
|
|
20241016,142900,234320331,1699,1699,1699,1699,500
|
|
20241016,142800,233470831,1699,1699,1699,1699,0
|
|
20241016,142700,233470831,1699,1699,1699,1699,216
|
|
20241016,142600,233103847,1699,1699,1699,1699,0
|
|
20241016,142500,233103847,1699,1699,1699,1699,0
|
|
20241016,142400,233103847,1699,1699,1699,1699,0
|
|
20241016,142300,233103847,1699,1699,1699,1699,0
|
|
20241016,142200,233103847,1699,1699,1699,1699,1162
|
|
20241016,142100,231129609,1699,1699,1699,1699,1
|
|
20241016,142000,231127910,1692,1699,1699,1692,520
|
|
20241016,141900,230247930,1699,1699,1699,1699,0
|
|
20241016,141800,230247930,1699,1699,1699,1699,0
|
|
20241016,141700,230247930,1699,1699,1699,1699,50
|
|
20241016,141600,230162980,1699,1699,1699,1699,0
|
|
20241016,141500,230162980,1699,1699,1699,1699,0
|
|
20241016,141400,230162980,1699,1699,1699,1699,1
|
|
20241016,141300,230161281,1678,1696,1696,1678,596
|
|
20241016,141200,229157113,1700,1700,1700,1700,0
|
|
20241016,141100,229157113,1700,1700,1700,1700,0
|
|
20241016,141000,229157113,1700,1699,1700,1699,26
|
|
20241016,140900,229112938,1699,1699,1699,1699,0
|
|
20241016,140800,229112938,1699,1699,1699,1699,245
|
|
20241016,140700,228696683,1699,1699,1699,1699,1
|
|
20241016,140600,228694984,1696,1696,1696,1696,2
|
|
20241016,140500,228691592,1696,1696,1696,1696,0
|
|
20241016,140400,228691592,1696,1698,1698,1696,101
|
|
20241016,140300,228520114,1700,1700,1700,1700,0
|
|
20241016,140200,228520114,1700,1690,1700,1690,28
|
|
20241016,140100,228472664,1690,1700,1700,1690,434
|
|
20241016,140000,227736224,1699,1687,1699,1680,1733
|
|
20241016,135900,224812959,1687,1687,1687,1687,1
|
|
20241016,135800,224811272,1686,1686,1687,1686,100
|
|
20241016,135700,224642671,1669,1669,1669,1669,1
|
|
20241016,135600,224641002,1693,1704,1704,1667,5421
|
|
20241016,135500,215440761,1707,1707,1707,1707,0
|
|
20241016,135400,215440761,1707,1707,1707,1707,2
|
|
20241016,135300,215437347,1704,1704,1704,1704,0
|
|
20241016,135200,215437347,1704,1705,1705,1704,755
|
|
20241016,135100,214150243,1712,1712,1712,1712,0
|
|
20241016,135000,214150243,1712,1712,1712,1712,10
|
|
20241016,134900,214133123,1705,1707,1707,1705,944
|
|
20241016,134800,212523591,1707,1707,1707,1707,205
|
|
20241016,134700,212173656,1707,1707,1707,1707,374
|
|
20241016,134600,211535238,1707,1707,1707,1707,502
|
|
20241016,134500,210678324,1707,1707,1707,1707,8
|
|
20241016,134400,210664668,1705,1705,1705,1705,0
|
|
20241016,134300,210664668,1705,1705,1705,1705,0
|
|
20241016,134200,210664668,1705,1705,1705,1705,0
|
|
20241016,134100,210664668,1705,1705,1705,1705,0
|
|
20241016,134000,210664668,1705,1713,1713,1705,1301
|
|
20241016,133900,208444736,1707,1707,1707,1707,30
|
|
20241016,133800,208393526,1714,1714,1714,1714,1
|
|
20241016,133700,208391812,1714,1714,1714,1714,218
|
|
20241016,133600,208018160,1715,1715,1715,1715,100
|
|
20241016,133500,207846660,1716,1717,1717,1716,2
|
|
20241016,133400,207843227,1702,1702,1702,1702,0
|
|
20241016,133300,207843227,1702,1738,1738,1700,30250
|
|
20241016,133200,156283905,1738,1738,1738,1738,0
|
|
20241016,133100,156283905,1738,1738,1738,1738,0
|
|
20241016,133000,156283905,1738,1738,1738,1738,195
|
|
20241016,132900,155944995,1738,1739,1739,1738,783
|
|
20241016,132800,154583643,1739,1739,1739,1731,2041
|
|
20241016,132700,151042344,1732,1731,1732,1731,1442
|
|
20241016,132600,148545800,1732,1732,1732,1732,58
|
|
20241016,132500,148445344,1732,1732,1732,1732,1200
|
|
20241016,132400,146366944,1731,1753,1753,1731,445
|
|
20241016,132300,145595349,1753,1753,1753,1753,0
|
|
20241016,132200,145595349,1753,1753,1753,1753,65
|
|
20241016,132100,145481404,1758,1758,1758,1758,20
|
|
20241016,132000,145446244,1758,1758,1758,1758,20
|
|
20241016,131900,145411084,1758,1758,1758,1758,500
|
|
20241016,131800,144532084,1750,1757,1757,1750,32323
|
|
20241016,131700,87958070,1757,1757,1757,1757,0
|
|
20241016,131600,87958070,1757,1757,1757,1757,0
|
|
20241016,131500,87958070,1757,1757,1757,1757,0
|
|
20241016,131400,87958070,1757,1757,1757,1757,94
|
|
20241016,131300,87792912,1757,1758,1759,1757,1662
|
|
20241016,131200,84871657,1758,1758,1758,1758,0
|
|
20241016,131100,84871657,1758,1758,1758,1758,0
|
|
20241016,131000,84871657,1758,1758,1758,1758,0
|
|
20241016,130900,84871657,1758,1758,1758,1758,0
|
|
20241016,130800,84871657,1758,1758,1758,1758,0
|
|
20241016,130700,84871657,1758,1758,1758,1758,0
|
|
20241016,130600,84871657,1758,1758,1758,1758,0
|
|
20241016,130500,84871657,1758,1758,1758,1758,0
|
|
20241016,130400,84871657,1758,1759,1759,1758,2181
|
|
20241016,130300,81036659,1767,1767,1767,1767,398
|
|
20241016,130200,80333393,1760,1761,1761,1760,831
|
|
20241016,130100,78870739,1760,1773,1773,1760,228
|
|
20241016,130000,78469396,1764,1765,1765,1764,901
|
|
20241016,125900,76879142,1773,1773,1773,1773,0
|
|
20241016,125800,76879142,1773,1773,1773,1773,0
|
|
20241016,125700,76879142,1773,1773,1773,1773,0
|
|
20241016,125600,76879142,1773,1773,1773,1773,0
|
|
20241016,125500,76879142,1773,1773,1773,1773,0
|
|
20241016,125400,76879142,1773,1773,1773,1773,0
|
|
20241016,125300,76879142,1773,1773,1773,1773,0
|
|
20241016,125200,76879142,1773,1773,1773,1773,0
|
|
20241016,125100,76879142,1773,1773,1773,1773,0
|
|
20241016,125000,76879142,1773,1773,1773,1773,0
|
|
20241016,124900,76879142,1773,1773,1773,1773,0
|
|
20241016,124800,76879142,1773,1773,1773,1773,0
|
|
20241016,124700,76879142,1773,1773,1773,1773,0
|
|
20241016,124600,76879142,1773,1773,1773,1773,0
|
|
20241016,124500,76879142,1773,1773,1773,1773,0
|
|
20241016,124400,76879142,1773,1773,1773,1773,0
|
|
20241016,124300,76879142,1773,1773,1773,1773,0
|
|
20241016,124200,76879142,1773,1773,1773,1773,0
|
|
20241016,124100,76879142,1773,1773,1773,1773,10
|
|
20241016,124000,76861412,1773,1773,1773,1773,0
|
|
20241016,123900,76861412,1773,1773,1773,1773,1
|
|
20241016,123800,76859639,1772,1772,1772,1772,103
|
|
20241016,123700,76677123,1772,1772,1772,1772,1
|
|
20241016,123600,76675351,1762,1773,1773,1762,648
|
|
20241016,123500,75526898,1773,1773,1773,1773,0
|
|
20241016,123400,75526898,1773,1773,1773,1773,0
|
|
20241016,123300,75526898,1773,1773,1773,1773,0
|
|
20241016,123200,75526898,1773,1773,1773,1773,0
|
|
20241016,123100,75526898,1773,1773,1773,1773,0
|
|
20241016,123000,75526898,1773,1773,1773,1773,0
|
|
20241016,122900,75526898,1773,1773,1773,1773,0
|
|
20241016,122800,75526898,1773,1773,1773,1773,0
|
|
20241016,122700,75526898,1773,1773,1773,1773,0
|
|
20241016,122600,75526898,1773,1773,1773,1773,2
|
|
20241016,122500,75523352,1773,1773,1773,1773,0
|
|
20241016,122400,75523352,1773,1773,1773,1773,0
|
|
20241016,122300,75523352,1773,1773,1773,1773,0
|
|
20241016,122200,75523352,1773,1773,1773,1773,0
|
|
20241016,122100,75523352,1773,1773,1773,1773,0
|
|
20241016,122000,75523352,1773,1773,1773,1773,0
|
|
20241016,121900,75523352,1773,1773,1773,1773,0
|
|
20241016,121800,75523352,1773,1773,1773,1773,0
|
|
20241016,121700,75523352,1773,1773,1773,1773,1
|
|
20241016,121600,75521579,1760,1760,1760,1760,20
|
|
20241016,121500,75486379,1773,1773,1773,1773,0
|
|
20241016,121400,75486379,1773,1773,1773,1773,0
|
|
20241016,121300,75486379,1773,1773,1773,1773,0
|
|
20241016,121200,75486379,1773,1773,1773,1773,1
|
|
20241016,121100,75484606,1760,1760,1760,1760,0
|
|
20241016,121000,75484606,1760,1760,1760,1760,0
|
|
20241016,120900,75484606,1760,1760,1760,1760,0
|
|
20241016,120800,75484606,1760,1760,1760,1760,0
|
|
20241016,120700,75484606,1760,1760,1760,1760,0
|
|
20241016,120600,75484606,1760,1760,1760,1760,0
|
|
20241016,120500,75484606,1760,1770,1770,1760,1128
|
|
20241016,120400,73499077,1775,1774,1775,1774,19
|
|
20241016,120300,73465370,1774,1774,1774,1774,10
|
|
20241016,120200,73447630,1774,1774,1774,1774,0
|
|
20241016,120100,73447630,1774,1774,1774,1774,0
|
|
20241016,120000,73447630,1774,1772,1774,1772,442
|
|
20241016,115900,72664402,1772,1772,1772,1772,0
|
|
20241016,115800,72664402,1772,1760,1772,1760,2009
|
|
20241016,115700,69128550,1760,1760,1760,1760,0
|
|
20241016,115600,69128550,1760,1760,1760,1760,2
|
|
20241016,115500,69125030,1772,1772,1772,1772,0
|
|
20241016,115400,69125030,1772,1772,1772,1772,0
|
|
20241016,115300,69125030,1772,1772,1772,1772,180
|
|
20241016,115200,68806070,1772,1772,1772,1772,0
|
|
20241016,115100,68806070,1772,1772,1772,1772,0
|
|
20241016,115000,68806070,1772,1772,1772,1772,1
|
|
20241016,114900,68804298,1771,1771,1771,1771,0
|
|
20241016,114800,68804298,1771,1771,1771,1771,49
|
|
20241016,114700,68717519,1760,1760,1760,1760,0
|
|
20241016,114600,68717519,1760,1760,1760,1760,0
|
|
20241016,114500,68717519,1760,1760,1760,1760,0
|
|
20241016,114400,68717519,1760,1760,1760,1760,0
|
|
20241016,114300,68717519,1760,1760,1760,1760,0
|
|
20241016,114200,68717519,1760,1760,1760,1760,0
|
|
20241016,114100,68717519,1760,1760,1760,1760,100
|
|
20241016,114000,68541519,1761,1761,1761,1761,0
|
|
20241016,113900,68541519,1761,1761,1761,1761,0
|
|
20241016,113800,68541519,1761,1761,1761,1761,0
|
|
20241016,113700,68541519,1761,1761,1761,1761,0
|
|
20241016,113600,68541519,1761,1763,1763,1761,5212
|
|
20241016,113500,59357750,1774,1774,1774,1774,0
|
|
20241016,113400,59357750,1774,1774,1774,1774,2
|
|
20241016,113300,59354202,1774,1774,1774,1774,0
|
|
20241016,113200,59354202,1774,1765,1774,1764,1156
|
|
20241016,113100,57314623,1775,1775,1775,1775,0
|
|
20241016,113000,57314623,1775,1775,1775,1775,0
|
|
20241016,112900,57314623,1775,1775,1775,1775,0
|
|
20241016,112800,57314623,1775,1775,1775,1775,1
|
|
20241016,112700,57312848,1772,1772,1772,1772,0
|
|
20241016,112600,57312848,1772,1772,1772,1772,1
|
|
20241016,112500,57311076,1765,1766,1766,1765,88
|
|
20241016,112400,57155746,1766,1766,1766,1766,0
|
|
20241016,112300,57155746,1766,1766,1766,1766,0
|
|
20241016,112200,57155746,1766,1766,1766,1766,202
|
|
20241016,112100,56799014,1776,1768,1776,1766,852
|
|
20241016,112000,55293629,1778,1776,1778,1769,17174
|
|
20241016,111900,24866568,1785,1785,1785,1785,0
|
|
20241016,111800,24866568,1785,1785,1785,1785,0
|
|
20241016,111700,24866568,1785,1785,1785,1785,0
|
|
20241016,111600,24866568,1785,1785,1785,1785,0
|
|
20241016,111500,24866568,1785,1785,1785,1785,0
|
|
20241016,111400,24866568,1785,1785,1785,1785,0
|
|
20241016,111300,24866568,1785,1776,1785,1776,11
|
|
20241016,111200,24847023,1785,1785,1785,1785,1
|
|
20241016,111100,24845238,1785,1785,1785,1785,1
|
|
20241016,111000,24843453,1790,1790,1790,1790,0
|
|
20241016,110900,24843453,1790,1790,1790,1790,0
|
|
20241016,110800,24843453,1790,1790,1790,1790,0
|
|
20241016,110700,24843453,1790,1790,1790,1790,0
|
|
20241016,110600,24843453,1790,1790,1790,1790,0
|
|
20241016,110500,24843453,1790,1790,1790,1790,0
|
|
20241016,110400,24843453,1790,1790,1790,1790,0
|
|
20241016,110300,24843453,1790,1790,1790,1790,0
|
|
20241016,110200,24843453,1790,1790,1790,1790,0
|
|
20241016,110100,24843453,1790,1790,1790,1790,0
|
|
20241016,110000,24843453,1790,1790,1790,1790,0
|
|
20241016,105900,24843453,1790,1790,1790,1790,0
|
|
20241016,105800,24843453,1790,1790,1790,1790,0
|
|
20241016,105700,24843453,1790,1790,1790,1790,0
|
|
20241016,105600,24843453,1790,1790,1790,1790,0
|
|
20241016,105500,24843453,1790,1790,1790,1790,0
|
|
20241016,105400,24843453,1790,1790,1790,1790,0
|
|
20241016,105300,24843453,1790,1790,1790,1790,0
|
|
20241016,105200,24843453,1790,1790,1790,1790,0
|
|
20241016,105100,24843453,1790,1790,1790,1790,0
|
|
20241016,105000,24843453,1790,1790,1790,1790,0
|
|
20241016,104900,24843453,1790,1790,1790,1790,0
|
|
20241016,104800,24843453,1790,1790,1790,1790,0
|
|
20241016,104700,24843453,1790,1790,1790,1790,0
|
|
20241016,104600,24843453,1790,1790,1790,1790,1
|
|
20241016,104500,24841663,1776,1776,1776,1776,1
|
|
20241016,104400,24839887,1795,1795,1795,1795,0
|
|
20241016,104300,24839887,1795,1795,1795,1795,0
|
|
20241016,104200,24839887,1795,1795,1795,1795,0
|
|
20241016,104100,24839887,1795,1795,1795,1795,0
|
|
20241016,104000,24839887,1795,1795,1795,1795,0
|
|
20241016,103900,24839887,1795,1795,1795,1795,32
|
|
20241016,103800,24782447,1776,1775,1776,1775,989
|
|
20241016,103700,23025986,1775,1775,1775,1775,1
|
|
20241016,103600,23024211,1775,1775,1775,1775,0
|
|
20241016,103500,23024211,1775,1776,1776,1775,58
|
|
20241016,103400,22921209,1776,1776,1776,1776,0
|
|
20241016,103300,22921209,1776,1776,1776,1776,34
|
|
20241016,103200,22860825,1776,1776,1776,1776,10
|
|
20241016,103100,22843065,1776,1776,1776,1776,0
|
|
20241016,103000,22843065,1776,1776,1776,1776,0
|
|
20241016,102900,22843065,1776,1776,1776,1776,0
|
|
20241016,102800,22843065,1776,1776,1776,1776,369
|
|
20241016,102700,22187721,1776,1776,1776,1776,45
|
|
20241016,102600,22107801,1776,1776,1776,1776,11
|
|
20241016,102500,22088265,1776,1776,1776,1776,158
|
|
20241016,102400,21807657,1776,1776,1776,1776,1
|
|
20241016,102300,21805881,1776,1776,1776,1776,1
|
|
20241016,102200,21804105,1772,1772,1772,1772,1143
|
|
20241016,102100,19778709,1772,1772,1772,1772,0
|
|
20241016,102000,19778709,1772,1772,1772,1772,0
|
|
20241016,101900,19778709,1772,1776,1776,1772,400
|
|
20241016,101800,19069143,1774,1774,1774,1774,0
|
|
20241016,101700,19069143,1774,1774,1774,1774,0
|
|
20241016,101600,19069143,1774,1774,1774,1774,0
|
|
20241016,101500,19069143,1774,1774,1774,1774,0
|
|
20241016,101400,19069143,1774,1775,1775,1774,200
|
|
20241016,101300,18714330,1773,1787,1787,1773,100
|
|
20241016,101200,18536361,1790,1790,1790,1790,0
|
|
20241016,101100,18536361,1790,1790,1790,1790,214
|
|
20241016,101000,18153301,1790,1790,1790,1790,16
|
|
20241016,100900,18124661,1800,1801,1801,1800,167
|
|
20241016,100800,17823895,1801,1801,1801,1801,0
|
|
20241016,100700,17823895,1801,1801,1801,1801,0
|
|
20241016,100600,17823895,1801,1801,1801,1801,1
|
|
20241016,100500,17822094,1790,1790,1790,1790,0
|
|
20241016,100400,17822094,1790,1790,1790,1790,0
|
|
20241016,100300,17822094,1790,1790,1790,1790,0
|
|
20241016,100200,17822094,1790,1790,1790,1790,0
|
|
20241016,100100,17822094,1790,1790,1790,1790,0
|
|
20241016,100000,17822094,1790,1790,1790,1790,0
|
|
20241016,095900,17822094,1790,1790,1790,1790,100
|
|
20241016,095800,17643094,1801,1801,1801,1801,4
|
|
20241016,095700,17635890,1803,1803,1803,1803,0
|
|
20241016,095600,17635890,1803,1803,1803,1803,0
|
|
20241016,095500,17635890,1803,1803,1803,1803,0
|
|
20241016,095400,17635890,1803,1803,1803,1803,4
|
|
20241016,095300,17628678,1803,1803,1803,1803,0
|
|
20241016,095200,17628678,1803,1803,1803,1803,0
|
|
20241016,095100,17628678,1803,1803,1803,1803,0
|
|
20241016,095000,17628678,1803,1803,1803,1803,0
|
|
20241016,094900,17628678,1803,1803,1803,1803,0
|
|
20241016,094800,17628678,1803,1803,1803,1803,0
|
|
20241016,094700,17628678,1803,1803,1803,1803,0
|
|
20241016,094600,17628678,1803,1803,1803,1803,0
|
|
20241016,094500,17628678,1803,1803,1803,1803,0
|
|
20241016,094400,17628678,1803,1803,1803,1803,0
|
|
20241016,094300,17628678,1803,1803,1803,1803,0
|
|
20241016,094200,17628678,1803,1803,1803,1803,3
|
|
20241016,094100,17623269,1803,1803,1803,1803,1
|
|
20241016,094000,17621466,1798,1798,1798,1798,0
|
|
20241016,093900,17621466,1798,1798,1798,1798,0
|
|
20241016,093800,17621466,1798,1798,1798,1798,1
|
|
20241016,093700,17619668,1799,1799,1799,1799,2
|
|
20241016,093600,17616070,1786,1786,1786,1786,2
|
|
20241016,093500,17612498,1792,1792,1792,1792,0
|
|
20241016,093400,17612498,1792,1792,1792,1792,0
|
|
20241016,093300,17612498,1792,1792,1792,1792,0
|
|
20241016,093200,17612498,1792,1792,1792,1792,0
|
|
20241016,093100,17612498,1792,1792,1792,1792,0
|
|
20241016,093000,17612498,1792,1792,1792,1786,293
|
|
20241016,092900,17087640,1792,1778,1792,1778,1159
|
|
20241016,092800,15019152,1778,1777,1778,1777,160
|
|
20241016,092700,14734772,1764,1764,1764,1764,0
|
|
20241016,092600,14734772,1764,1766,1766,1764,252
|
|
20241016,092500,14290231,1764,1764,1764,1764,0
|
|
20241016,092400,14290231,1764,1764,1764,1764,0
|
|
20241016,092300,14290231,1764,1764,1764,1764,0
|
|
20241016,092200,14290231,1764,1764,1764,1764,5
|
|
20241016,092100,14281411,1763,1764,1764,1763,685
|
|
20241016,092000,13073459,1764,1764,1764,1764,4
|
|
20241016,091900,13066403,1764,1764,1764,1764,0
|
|
20241016,091800,13066403,1764,1764,1764,1764,452
|
|
20241016,091700,12269075,1764,1765,1765,1764,500
|
|
20241016,091600,11387071,1764,1765,1765,1764,80
|
|
20241016,091500,11245949,1763,1763,1763,1763,0
|
|
20241016,091400,11245949,1763,1763,1763,1763,0
|
|
20241016,091300,11245949,1763,1763,1763,1763,0
|
|
20241016,091200,11245949,1763,1763,1763,1763,1
|
|
20241016,091100,11244186,1763,1764,1764,1763,140
|
|
20241016,091000,10997365,1762,1762,1762,1762,0
|
|
20241016,090900,10997365,1762,1762,1762,1762,0
|
|
20241016,090800,10997365,1762,1763,1763,1762,610
|
|
20241016,090700,9922501,1762,1762,1762,1762,0
|
|
20241016,090600,9922501,1762,1763,1763,1762,200
|
|
20241016,090500,9570100,1762,1789,1789,1762,1106
|
|
20241016,090400,7594302,1762,1768,1768,1762,1861
|
|
20241016,090300,4314212,1785,1785,1785,1785,200
|
|
20241016,090200,3957212,1785,1785,1785,1785,0
|
|
20241016,090100,3957212,1785,1805,1805,1760,2058
|
|
20241016,090000,321290,1805,1805,1805,1805,178
|