603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,190000,130177463,1668,1668,1668,1668,794
|
|
20241004,185900,130177463,1668,1668,1668,1668,0
|
|
20241004,185800,130177463,1668,1668,1668,1668,0
|
|
20241004,185700,130177463,1668,1668,1668,1668,0
|
|
20241004,185600,130177463,1668,1668,1668,1668,0
|
|
20241004,185500,130177463,1668,1668,1668,1668,0
|
|
20241004,185400,130177463,1668,1668,1668,1668,0
|
|
20241004,185300,130177463,1668,1668,1668,1668,0
|
|
20241004,185200,130177463,1668,1668,1668,1668,0
|
|
20241004,185100,130177463,1668,1668,1668,1668,0
|
|
20241004,185000,130177463,1668,1668,1668,1668,0
|
|
20241004,184900,130177463,1668,1668,1668,1668,0
|
|
20241004,184800,130177463,1668,1668,1668,1668,0
|
|
20241004,184700,130177463,1668,1668,1668,1668,0
|
|
20241004,184600,130177463,1668,1668,1668,1668,0
|
|
20241004,184500,130177463,1668,1668,1668,1668,0
|
|
20241004,184400,130177463,1668,1668,1668,1668,0
|
|
20241004,184300,130177463,1668,1668,1668,1668,0
|
|
20241004,184200,130177463,1668,1668,1668,1668,0
|
|
20241004,184100,130177463,1668,1668,1668,1668,0
|
|
20241004,184000,130177463,1668,1668,1668,1668,0
|
|
20241004,183900,130177463,1668,1668,1668,1668,0
|
|
20241004,183800,130177463,1668,1668,1668,1668,0
|
|
20241004,183700,130177463,1668,1668,1668,1668,0
|
|
20241004,183600,130177463,1668,1668,1668,1668,0
|
|
20241004,183500,130177463,1668,1668,1668,1668,0
|
|
20241004,183400,130177463,1668,1668,1668,1668,0
|
|
20241004,183300,130177463,1668,1668,1668,1668,0
|
|
20241004,183200,130177463,1668,1668,1668,1668,0
|
|
20241004,183100,130177463,1668,1668,1668,1668,0
|
|
20241004,183000,130177463,1668,1668,1668,1668,794
|
|
20241004,182900,130177463,1668,1668,1668,1668,0
|
|
20241004,182800,130177463,1668,1668,1668,1668,0
|
|
20241004,182700,130177463,1668,1668,1668,1668,0
|
|
20241004,182600,130177463,1668,1668,1668,1668,0
|
|
20241004,182500,130177463,1668,1668,1668,1668,0
|
|
20241004,182400,130177463,1668,1668,1668,1668,0
|
|
20241004,182300,130177463,1668,1668,1668,1668,0
|
|
20241004,182200,130177463,1668,1668,1668,1668,0
|
|
20241004,182100,130177463,1668,1668,1668,1668,0
|
|
20241004,182000,130177463,1668,1668,1668,1668,0
|
|
20241004,181900,130177463,1668,1668,1668,1668,0
|
|
20241004,181800,130177463,1668,1668,1668,1668,0
|
|
20241004,181700,130177463,1668,1668,1668,1668,0
|
|
20241004,181600,130177463,1668,1668,1668,1668,0
|
|
20241004,181500,130177463,1668,1668,1668,1668,0
|
|
20241004,181400,130177463,1668,1668,1668,1668,0
|
|
20241004,181300,130177463,1668,1668,1668,1668,0
|
|
20241004,181200,130177463,1668,1668,1668,1668,0
|
|
20241004,181100,130177463,1668,1668,1668,1668,0
|
|
20241004,181000,130177463,1668,1668,1668,1668,0
|
|
20241004,180900,130177463,1668,1668,1668,1668,0
|
|
20241004,180800,130177463,1668,1668,1668,1668,0
|
|
20241004,180700,130177463,1668,1668,1668,1668,0
|
|
20241004,180600,130177463,1668,1668,1668,1668,0
|
|
20241004,180500,130177463,1668,1668,1668,1668,0
|
|
20241004,180400,130177463,1668,1668,1668,1668,0
|
|
20241004,180300,130177463,1668,1668,1668,1668,0
|
|
20241004,180200,130177463,1668,1668,1668,1668,0
|
|
20241004,180100,130177463,1668,1668,1668,1668,0
|
|
20241004,180000,130177463,1668,1668,1668,1668,794
|
|
20241004,175900,130177463,1668,1668,1668,1668,0
|
|
20241004,175800,130177463,1668,1668,1668,1668,0
|
|
20241004,175700,130177463,1668,1668,1668,1668,0
|
|
20241004,175600,130177463,1668,1668,1668,1668,0
|
|
20241004,175500,130177463,1668,1668,1668,1668,0
|
|
20241004,175400,130177463,1668,1668,1668,1668,0
|
|
20241004,175300,130177463,1668,1668,1668,1668,0
|
|
20241004,175200,130177463,1668,1668,1668,1668,0
|
|
20241004,175100,130177463,1668,1668,1668,1668,0
|
|
20241004,175000,130177463,1668,1668,1668,1668,0
|
|
20241004,174900,130177463,1668,1668,1668,1668,0
|
|
20241004,174800,130177463,1668,1668,1668,1668,0
|
|
20241004,174700,130177463,1668,1668,1668,1668,0
|
|
20241004,174600,130177463,1668,1668,1668,1668,0
|
|
20241004,174500,130177463,1668,1668,1668,1668,0
|
|
20241004,174400,130177463,1668,1668,1668,1668,0
|
|
20241004,174300,130177463,1668,1668,1668,1668,0
|
|
20241004,174200,130177463,1668,1668,1668,1668,0
|
|
20241004,174100,130177463,1668,1668,1668,1668,0
|
|
20241004,174000,130177463,1668,1668,1668,1668,0
|
|
20241004,173900,130177463,1668,1668,1668,1668,0
|
|
20241004,173800,130177463,1668,1668,1668,1668,0
|
|
20241004,173700,130177463,1668,1668,1668,1668,0
|
|
20241004,173600,130177463,1668,1668,1668,1668,0
|
|
20241004,173500,130177463,1668,1668,1668,1668,0
|
|
20241004,173400,130177463,1668,1668,1668,1668,0
|
|
20241004,173300,130177463,1668,1668,1668,1668,0
|
|
20241004,173200,130177463,1668,1668,1668,1668,0
|
|
20241004,173100,130177463,1668,1668,1668,1668,0
|
|
20241004,173000,130177463,1668,1668,1668,1668,794
|
|
20241004,172900,130177463,1668,1668,1668,1668,0
|
|
20241004,172800,130177463,1668,1668,1668,1668,0
|
|
20241004,172700,130177463,1668,1668,1668,1668,0
|
|
20241004,172600,130177463,1668,1668,1668,1668,0
|
|
20241004,172500,130177463,1668,1668,1668,1668,0
|
|
20241004,172400,130177463,1668,1668,1668,1668,0
|
|
20241004,172300,130177463,1668,1668,1668,1668,0
|
|
20241004,172200,130177463,1668,1668,1668,1668,0
|
|
20241004,172100,130177463,1668,1668,1668,1668,0
|
|
20241004,172000,130177463,1668,1668,1668,1668,0
|
|
20241004,171900,130177463,1668,1668,1668,1668,0
|
|
20241004,171800,130177463,1668,1668,1668,1668,0
|
|
20241004,171700,130177463,1668,1668,1668,1668,0
|
|
20241004,171600,130177463,1668,1668,1668,1668,0
|
|
20241004,171500,130177463,1668,1668,1668,1668,0
|
|
20241004,171400,130177463,1668,1668,1668,1668,0
|
|
20241004,171300,130177463,1668,1668,1668,1668,0
|
|
20241004,171200,130177463,1668,1668,1668,1668,0
|
|
20241004,171100,130177463,1668,1668,1668,1668,0
|
|
20241004,171000,130177463,1668,1668,1668,1668,0
|
|
20241004,170900,130177463,1668,1668,1668,1668,0
|
|
20241004,170800,130177463,1668,1668,1668,1668,0
|
|
20241004,170700,130177463,1668,1668,1668,1668,0
|
|
20241004,170600,130177463,1668,1668,1668,1668,0
|
|
20241004,170500,130177463,1668,1668,1668,1668,0
|
|
20241004,170400,130177463,1668,1668,1668,1668,0
|
|
20241004,170300,130177463,1668,1668,1668,1668,0
|
|
20241004,170200,130177463,1668,1668,1668,1668,0
|
|
20241004,170100,130177463,1668,1668,1668,1668,0
|
|
20241004,170000,130177463,1668,1668,1668,1668,794
|
|
20241004,165900,130177463,1668,1668,1668,1668,0
|
|
20241004,165800,130177463,1668,1668,1668,1668,0
|
|
20241004,165700,130177463,1668,1668,1668,1668,0
|
|
20241004,165600,130177463,1668,1668,1668,1668,0
|
|
20241004,165500,130177463,1668,1668,1668,1668,0
|
|
20241004,165400,130177463,1668,1668,1668,1668,0
|
|
20241004,165300,130177463,1668,1668,1668,1668,0
|
|
20241004,165200,130177463,1668,1668,1668,1668,0
|
|
20241004,165100,130177463,1668,1668,1668,1668,0
|
|
20241004,165000,130177463,1668,1668,1668,1668,0
|
|
20241004,164900,130177463,1668,1668,1668,1668,0
|
|
20241004,164800,130177463,1668,1668,1668,1668,0
|
|
20241004,164700,130177463,1668,1668,1668,1668,0
|
|
20241004,164600,130177463,1668,1668,1668,1668,0
|
|
20241004,164500,130177463,1668,1668,1668,1668,0
|
|
20241004,164400,130177463,1668,1668,1668,1668,0
|
|
20241004,164300,130177463,1668,1668,1668,1668,0
|
|
20241004,164200,130177463,1668,1668,1668,1668,0
|
|
20241004,164100,130177463,1668,1668,1668,1668,0
|
|
20241004,164000,130177463,1668,1668,1668,1668,0
|
|
20241004,163900,130177463,1668,1668,1668,1668,0
|
|
20241004,163800,130177463,1668,1668,1668,1668,0
|
|
20241004,163700,130177463,1668,1668,1668,1668,0
|
|
20241004,163600,130177463,1668,1668,1668,1668,0
|
|
20241004,163500,130177463,1668,1668,1668,1668,0
|
|
20241004,163400,130177463,1668,1668,1668,1668,0
|
|
20241004,163300,130177463,1668,1668,1668,1668,0
|
|
20241004,163200,130177463,1668,1668,1668,1668,0
|
|
20241004,163100,130177463,1668,1668,1668,1668,0
|
|
20241004,163000,130177463,1668,1668,1668,1668,794
|
|
20241004,162900,130177463,1668,1668,1668,1668,0
|
|
20241004,162800,130177463,1668,1668,1668,1668,0
|
|
20241004,162700,130177463,1668,1668,1668,1668,0
|
|
20241004,162600,130177463,1668,1668,1668,1668,0
|
|
20241004,162500,130177463,1668,1668,1668,1668,0
|
|
20241004,162400,130177463,1668,1668,1668,1668,0
|
|
20241004,162300,130177463,1668,1668,1668,1668,0
|
|
20241004,162200,130177463,1668,1668,1668,1668,0
|
|
20241004,162100,130177463,1668,1668,1668,1668,0
|
|
20241004,162000,130177463,1668,1668,1668,1668,0
|
|
20241004,161900,130177463,1668,1668,1668,1668,0
|
|
20241004,161800,130177463,1668,1668,1668,1668,0
|
|
20241004,161700,130177463,1668,1668,1668,1668,0
|
|
20241004,161600,130177463,1668,1668,1668,1668,0
|
|
20241004,161500,130177463,1668,1668,1668,1668,0
|
|
20241004,161400,130177463,1668,1668,1668,1668,0
|
|
20241004,161300,130177463,1668,1668,1668,1668,0
|
|
20241004,161200,130177463,1668,1668,1668,1668,0
|
|
20241004,161100,130177463,1668,1668,1668,1668,0
|
|
20241004,161000,130177463,1668,1668,1668,1668,0
|
|
20241004,160900,130177463,1668,1668,1668,1668,0
|
|
20241004,160800,130177463,1668,1668,1668,1668,0
|
|
20241004,160700,130177463,1668,1668,1668,1668,0
|
|
20241004,160600,130177463,1668,1668,1668,1668,0
|
|
20241004,160500,130177463,1668,1668,1668,1668,0
|
|
20241004,160400,130177463,1668,1668,1668,1668,0
|
|
20241004,160300,130177463,1668,1668,1668,1668,0
|
|
20241004,160200,130177463,1668,1668,1668,1668,0
|
|
20241004,160100,130177463,1668,1668,1668,1668,0
|
|
20241004,160000,130177463,1668,1668,1668,1668,794
|
|
20241004,155900,130177463,1668,1668,1668,1668,0
|
|
20241004,155800,130177463,1668,1668,1668,1668,0
|
|
20241004,155700,130177463,1668,1668,1668,1668,0
|
|
20241004,155600,130177463,1668,1668,1668,1668,0
|
|
20241004,155500,130177463,1668,1668,1668,1668,0
|
|
20241004,155400,130177463,1668,1668,1668,1668,0
|
|
20241004,155300,130177463,1668,1668,1668,1668,0
|
|
20241004,155200,130177463,1668,1668,1668,1668,0
|
|
20241004,155100,130177463,1668,1668,1668,1668,0
|
|
20241004,155000,130177463,1668,1668,1668,1668,0
|
|
20241004,154900,130177463,1668,1668,1668,1668,0
|
|
20241004,154800,130177463,1668,1668,1668,1668,0
|
|
20241004,154700,130177463,1668,1668,1668,1668,0
|
|
20241004,154600,130177463,1668,1668,1668,1668,0
|
|
20241004,154500,130177463,1668,1668,1668,1668,0
|
|
20241004,154400,130177463,1668,1668,1668,1668,0
|
|
20241004,154300,130177463,1668,1668,1668,1668,0
|
|
20241004,154200,130177463,1668,1668,1668,1668,0
|
|
20241004,154100,130177463,1668,1668,1668,1668,0
|
|
20241004,154000,130177463,1668,1668,1668,1668,0
|
|
20241004,153900,130177463,1668,1668,1668,1668,0
|
|
20241004,153800,130177463,1668,1668,1668,1668,0
|
|
20241004,153700,130177463,1668,1668,1668,1668,0
|
|
20241004,153600,130177463,1668,1668,1668,1668,0
|
|
20241004,153500,130177463,1668,1668,1668,1668,0
|
|
20241004,153400,130177463,1668,1668,1668,1668,0
|
|
20241004,153300,130177463,1668,1668,1668,1668,0
|
|
20241004,153200,130177463,1668,1668,1668,1668,0
|
|
20241004,153100,130177463,1668,1668,1668,1668,0
|
|
20241004,153000,130177463,1668,1668,1668,1668,1588
|
|
20241004,152900,128853071,1667,1667,1667,1667,0
|
|
20241004,152800,128853071,1667,1667,1667,1667,0
|
|
20241004,152700,128853071,1667,1667,1667,1667,0
|
|
20241004,152600,128853071,1667,1667,1667,1667,0
|
|
20241004,152500,128853071,1667,1667,1667,1667,0
|
|
20241004,152400,128853071,1667,1667,1667,1667,0
|
|
20241004,152300,128853071,1667,1667,1667,1667,0
|
|
20241004,152200,128853071,1667,1667,1667,1667,0
|
|
20241004,152100,128853071,1667,1667,1667,1667,0
|
|
20241004,152000,128853071,1667,1667,1667,1667,0
|
|
20241004,151900,128853071,1667,1667,1667,1651,274
|
|
20241004,151800,128397243,1661,1663,1663,1661,30
|
|
20241004,151700,128347383,1669,1658,1669,1658,1000
|
|
20241004,151600,126686102,1658,1650,1658,1650,44
|
|
20241004,151500,126613470,1658,1658,1658,1658,0
|
|
20241004,151400,126613470,1658,1645,1658,1644,1159
|
|
20241004,151300,124707473,1645,1648,1648,1645,2627
|
|
20241004,151200,120383543,1648,1648,1648,1648,28
|
|
20241004,151100,120337399,1648,1648,1648,1648,782
|
|
20241004,151000,119048663,1655,1654,1659,1649,1867
|
|
20241004,150900,115967201,1659,1659,1659,1659,0
|
|
20241004,150800,115967201,1659,1659,1659,1659,35
|
|
20241004,150700,115909136,1659,1659,1659,1659,0
|
|
20241004,150600,115909136,1659,1659,1659,1659,0
|
|
20241004,150500,115909136,1659,1659,1659,1659,0
|
|
20241004,150400,115909136,1659,1659,1659,1659,0
|
|
20241004,150300,115909136,1659,1659,1659,1659,3
|
|
20241004,150200,115904159,1659,1659,1659,1659,36
|
|
20241004,150100,115844435,1659,1659,1659,1659,0
|
|
20241004,150000,115844435,1659,1659,1659,1659,0
|
|
20241004,145900,115844435,1659,1659,1659,1659,1
|
|
20241004,145800,115842776,1661,1661,1661,1661,0
|
|
20241004,145700,115842776,1661,1661,1661,1661,0
|
|
20241004,145600,115842776,1661,1661,1661,1661,0
|
|
20241004,145500,115842776,1661,1661,1661,1661,0
|
|
20241004,145400,115842776,1661,1661,1661,1661,0
|
|
20241004,145300,115842776,1661,1661,1661,1661,16
|
|
20241004,145200,115816200,1662,1662,1662,1662,21
|
|
20241004,145100,115781298,1651,1651,1651,1651,0
|
|
20241004,145000,115781298,1651,1652,1652,1651,138
|
|
20241004,144900,115553404,1663,1663,1663,1663,0
|
|
20241004,144800,115553404,1663,1663,1663,1663,0
|
|
20241004,144700,115553404,1663,1663,1663,1663,10
|
|
20241004,144600,115536774,1663,1663,1663,1663,0
|
|
20241004,144500,115536774,1663,1663,1663,1663,0
|
|
20241004,144400,115536774,1663,1663,1663,1663,0
|
|
20241004,144300,115536774,1663,1663,1663,1663,0
|
|
20241004,144200,115536774,1663,1663,1663,1663,0
|
|
20241004,144100,115536774,1663,1663,1663,1663,0
|
|
20241004,144000,115536774,1663,1663,1663,1663,0
|
|
20241004,143900,115536774,1663,1663,1663,1663,0
|
|
20241004,143800,115536774,1663,1663,1663,1663,0
|
|
20241004,143700,115536774,1663,1663,1663,1663,0
|
|
20241004,143600,115536774,1663,1663,1663,1663,0
|
|
20241004,143500,115536774,1663,1663,1663,1663,0
|
|
20241004,143400,115536774,1663,1663,1663,1663,0
|
|
20241004,143300,115536774,1663,1663,1663,1663,0
|
|
20241004,143200,115536774,1663,1663,1663,1663,0
|
|
20241004,143100,115536774,1663,1663,1663,1663,0
|
|
20241004,143000,115536774,1663,1663,1663,1663,0
|
|
20241004,142900,115536774,1663,1663,1663,1663,0
|
|
20241004,142800,115536774,1663,1663,1663,1663,0
|
|
20241004,142700,115536774,1663,1663,1663,1663,0
|
|
20241004,142600,115536774,1663,1663,1663,1663,0
|
|
20241004,142500,115536774,1663,1663,1663,1663,0
|
|
20241004,142400,115536774,1663,1663,1663,1663,0
|
|
20241004,142300,115536774,1663,1663,1663,1663,5
|
|
20241004,142200,115528459,1663,1663,1663,1663,0
|
|
20241004,142100,115528459,1663,1663,1663,1663,0
|
|
20241004,142000,115528459,1663,1663,1663,1663,0
|
|
20241004,141900,115528459,1663,1663,1663,1663,0
|
|
20241004,141800,115528459,1663,1663,1663,1663,0
|
|
20241004,141700,115528459,1663,1663,1663,1663,0
|
|
20241004,141600,115528459,1663,1663,1663,1663,10
|
|
20241004,141500,115511829,1663,1663,1663,1663,0
|
|
20241004,141400,115511829,1663,1663,1663,1663,0
|
|
20241004,141300,115511829,1663,1663,1663,1663,0
|
|
20241004,141200,115511829,1663,1663,1663,1663,0
|
|
20241004,141100,115511829,1663,1662,1663,1662,661
|
|
20241004,141000,114413186,1663,1663,1663,1663,1
|
|
20241004,140900,114411523,1662,1662,1662,1662,0
|
|
20241004,140800,114411523,1662,1662,1662,1662,0
|
|
20241004,140700,114411523,1662,1662,1662,1662,50
|
|
20241004,140600,114328423,1662,1662,1662,1662,13
|
|
20241004,140500,114306817,1662,1662,1662,1662,174
|
|
20241004,140400,114017629,1661,1661,1661,1661,153
|
|
20241004,140300,113763496,1661,1661,1661,1661,118
|
|
20241004,140200,113567498,1661,1661,1661,1661,0
|
|
20241004,140100,113567498,1661,1661,1661,1661,0
|
|
20241004,140000,113567498,1661,1661,1661,1661,0
|
|
20241004,135900,113567498,1661,1661,1661,1661,0
|
|
20241004,135800,113567498,1661,1661,1661,1661,0
|
|
20241004,135700,113567498,1661,1661,1661,1661,1
|
|
20241004,135600,113565837,1656,1656,1656,1656,0
|
|
20241004,135500,113565837,1656,1656,1656,1656,1551
|
|
20241004,135400,110997381,1665,1665,1665,1665,0
|
|
20241004,135300,110997381,1665,1665,1665,1665,40
|
|
20241004,135200,110930781,1666,1666,1666,1666,1
|
|
20241004,135100,110929115,1657,1657,1657,1657,0
|
|
20241004,135000,110929115,1657,1657,1657,1657,101
|
|
20241004,134900,110761758,1658,1669,1669,1658,184
|
|
20241004,134800,110455014,1670,1670,1670,1670,0
|
|
20241004,134700,110455014,1670,1670,1670,1670,0
|
|
20241004,134600,110455014,1670,1670,1670,1670,50
|
|
20241004,134500,110371514,1658,1658,1658,1658,118
|
|
20241004,134400,110175870,1671,1667,1671,1667,1334
|
|
20241004,134300,107947980,1667,1667,1667,1667,1
|
|
20241004,134200,107946313,1668,1668,1668,1668,0
|
|
20241004,134100,107946313,1668,1668,1668,1668,0
|
|
20241004,134000,107946313,1668,1668,1668,1668,1
|
|
20241004,133900,107944645,1656,1656,1656,1656,0
|
|
20241004,133800,107944645,1656,1656,1656,1656,0
|
|
20241004,133700,107944645,1656,1656,1656,1656,0
|
|
20241004,133600,107944645,1656,1656,1656,1656,69
|
|
20241004,133500,107830381,1656,1656,1656,1656,20
|
|
20241004,133400,107797261,1673,1673,1673,1673,49
|
|
20241004,133300,107715284,1673,1669,1673,1656,9
|
|
20241004,133200,107700272,1665,1663,1665,1663,445
|
|
20241004,133100,106959692,1663,1660,1663,1660,91
|
|
20241004,133000,106808439,1659,1659,1659,1659,10
|
|
20241004,132900,106791849,1658,1657,1658,1657,124
|
|
20241004,132800,106586282,1657,1656,1657,1656,350
|
|
20241004,132700,106006607,1654,1654,1654,1654,715
|
|
20241004,132600,104823997,1650,1650,1650,1650,0
|
|
20241004,132500,104823997,1650,1650,1650,1650,0
|
|
20241004,132400,104823997,1650,1650,1650,1650,0
|
|
20241004,132300,104823997,1650,1650,1650,1650,450
|
|
20241004,132200,104081497,1655,1655,1655,1655,0
|
|
20241004,132100,104081497,1655,1655,1655,1655,0
|
|
20241004,132000,104081497,1655,1655,1655,1655,0
|
|
20241004,131900,104081497,1655,1655,1655,1655,0
|
|
20241004,131800,104081497,1655,1655,1655,1655,0
|
|
20241004,131700,104081497,1655,1655,1655,1655,79
|
|
20241004,131600,103950752,1655,1655,1655,1655,0
|
|
20241004,131500,103950752,1655,1655,1655,1655,0
|
|
20241004,131400,103950752,1655,1655,1655,1655,0
|
|
20241004,131300,103950752,1655,1655,1655,1655,0
|
|
20241004,131200,103950752,1655,1655,1655,1655,0
|
|
20241004,131100,103950752,1655,1655,1655,1655,0
|
|
20241004,131000,103950752,1655,1655,1655,1655,3
|
|
20241004,130900,103945787,1649,1649,1649,1649,3
|
|
20241004,130800,103940840,1650,1652,1652,1650,907
|
|
20241004,130700,102443703,1658,1658,1658,1658,0
|
|
20241004,130600,102443703,1658,1658,1658,1658,0
|
|
20241004,130500,102443703,1658,1658,1658,1658,0
|
|
20241004,130400,102443703,1658,1658,1658,1658,0
|
|
20241004,130300,102443703,1658,1658,1658,1658,1
|
|
20241004,130200,102442045,1653,1653,1653,1653,0
|
|
20241004,130100,102442045,1653,1653,1653,1653,0
|
|
20241004,130000,102442045,1653,1653,1653,1653,0
|
|
20241004,125900,102442045,1653,1653,1653,1653,0
|
|
20241004,125800,102442045,1653,1653,1653,1653,40
|
|
20241004,125700,102375925,1659,1658,1659,1658,21
|
|
20241004,125600,102341106,1658,1658,1658,1658,0
|
|
20241004,125500,102341106,1658,1658,1658,1658,0
|
|
20241004,125400,102341106,1658,1658,1658,1658,0
|
|
20241004,125300,102341106,1658,1658,1658,1658,0
|
|
20241004,125200,102341106,1658,1658,1658,1658,0
|
|
20241004,125100,102341106,1658,1658,1659,1658,2848
|
|
20241004,125000,97619043,1658,1658,1658,1658,0
|
|
20241004,124900,97619043,1658,1658,1658,1658,0
|
|
20241004,124800,97619043,1658,1658,1658,1658,0
|
|
20241004,124700,97619043,1658,1658,1658,1658,0
|
|
20241004,124600,97619043,1658,1658,1658,1658,2850
|
|
20241004,124500,92893743,1659,1659,1659,1659,0
|
|
20241004,124400,92893743,1659,1659,1659,1659,0
|
|
20241004,124300,92893743,1659,1659,1659,1659,10
|
|
20241004,124200,92877153,1659,1659,1659,1659,0
|
|
20241004,124100,92877153,1659,1659,1659,1659,0
|
|
20241004,124000,92877153,1659,1659,1659,1659,10
|
|
20241004,123900,92860563,1659,1659,1659,1659,0
|
|
20241004,123800,92860563,1659,1659,1659,1659,0
|
|
20241004,123700,92860563,1659,1659,1659,1659,27
|
|
20241004,123600,92815770,1660,1660,1660,1660,0
|
|
20241004,123500,92815770,1660,1659,1660,1659,494
|
|
20241004,123400,91996176,1659,1659,1659,1659,27
|
|
20241004,123300,91951383,1659,1659,1659,1659,0
|
|
20241004,123200,91951383,1659,1659,1659,1659,0
|
|
20241004,123100,91951383,1659,1659,1659,1659,40
|
|
20241004,123000,91885023,1659,1658,1659,1658,198
|
|
20241004,122900,91556692,1658,1658,1658,1658,0
|
|
20241004,122800,91556692,1658,1658,1658,1658,0
|
|
20241004,122700,91556692,1658,1658,1658,1658,0
|
|
20241004,122600,91556692,1658,1651,1658,1651,204
|
|
20241004,122500,91219860,1662,1662,1662,1662,0
|
|
20241004,122400,91219860,1662,1662,1662,1662,0
|
|
20241004,122300,91219860,1662,1662,1662,1662,0
|
|
20241004,122200,91219860,1662,1662,1662,1662,0
|
|
20241004,122100,91219860,1662,1662,1662,1662,9
|
|
20241004,122000,91204902,1652,1663,1663,1652,74
|
|
20241004,121900,91082599,1663,1663,1663,1663,0
|
|
20241004,121800,91082599,1663,1663,1663,1663,0
|
|
20241004,121700,91082599,1663,1663,1663,1663,0
|
|
20241004,121600,91082599,1663,1663,1663,1663,0
|
|
20241004,121500,91082599,1663,1663,1663,1663,1
|
|
20241004,121400,91080936,1660,1660,1660,1660,1
|
|
20241004,121300,91079276,1663,1663,1663,1663,0
|
|
20241004,121200,91079276,1663,1663,1663,1663,0
|
|
20241004,121100,91079276,1663,1663,1663,1663,0
|
|
20241004,121000,91079276,1663,1663,1663,1663,0
|
|
20241004,120900,91079276,1663,1663,1663,1663,1
|
|
20241004,120800,91077613,1661,1661,1661,1661,10
|
|
20241004,120700,91061003,1663,1663,1663,1663,1
|
|
20241004,120600,91059340,1660,1660,1660,1660,1541
|
|
20241004,120500,88501280,1663,1663,1663,1663,0
|
|
20241004,120400,88501280,1663,1663,1663,1663,0
|
|
20241004,120300,88501280,1663,1663,1663,1663,0
|
|
20241004,120200,88501280,1663,1663,1663,1663,2
|
|
20241004,120100,88497954,1661,1661,1661,1661,10
|
|
20241004,120000,88481344,1664,1664,1664,1664,0
|
|
20241004,115900,88481344,1664,1664,1664,1664,0
|
|
20241004,115800,88481344,1664,1664,1664,1664,0
|
|
20241004,115700,88481344,1664,1664,1664,1664,1
|
|
20241004,115600,88479680,1661,1664,1664,1661,11
|
|
20241004,115500,88461379,1664,1664,1664,1664,0
|
|
20241004,115400,88461379,1664,1664,1664,1664,2
|
|
20241004,115300,88458051,1660,1660,1660,1660,0
|
|
20241004,115200,88458051,1660,1660,1660,1660,900
|
|
20241004,115100,86964051,1664,1664,1664,1664,0
|
|
20241004,115000,86964051,1664,1664,1664,1664,0
|
|
20241004,114900,86964051,1664,1664,1664,1664,0
|
|
20241004,114800,86964051,1664,1664,1664,1664,0
|
|
20241004,114700,86964051,1664,1664,1664,1664,0
|
|
20241004,114600,86964051,1664,1664,1664,1664,0
|
|
20241004,114500,86964051,1664,1664,1664,1664,0
|
|
20241004,114400,86964051,1664,1664,1664,1664,0
|
|
20241004,114300,86964051,1664,1664,1664,1664,0
|
|
20241004,114200,86964051,1664,1664,1664,1664,0
|
|
20241004,114100,86964051,1664,1664,1664,1664,0
|
|
20241004,114000,86964051,1664,1664,1664,1664,0
|
|
20241004,113900,86964051,1664,1664,1664,1664,0
|
|
20241004,113800,86964051,1664,1664,1664,1664,3
|
|
20241004,113700,86959059,1661,1661,1661,1661,0
|
|
20241004,113600,86959059,1661,1661,1661,1661,200
|
|
20241004,113500,86626859,1664,1664,1664,1664,0
|
|
20241004,113400,86626859,1664,1664,1664,1664,5
|
|
20241004,113300,86618539,1661,1661,1661,1661,0
|
|
20241004,113200,86618539,1661,1661,1661,1661,0
|
|
20241004,113100,86618539,1661,1664,1664,1661,101
|
|
20241004,113000,86450478,1664,1664,1664,1664,0
|
|
20241004,112900,86450478,1664,1664,1664,1664,100
|
|
20241004,112800,86284078,1664,1664,1664,1664,0
|
|
20241004,112700,86284078,1664,1664,1664,1664,100
|
|
20241004,112600,86117678,1664,1664,1664,1664,0
|
|
20241004,112500,86117678,1664,1664,1664,1664,0
|
|
20241004,112400,86117678,1664,1662,1664,1660,623
|
|
20241004,112300,85083020,1664,1664,1664,1664,9
|
|
20241004,112200,85068044,1664,1664,1664,1664,0
|
|
20241004,112100,85068044,1664,1664,1664,1664,0
|
|
20241004,112000,85068044,1664,1664,1664,1664,0
|
|
20241004,111900,85068044,1664,1664,1664,1664,0
|
|
20241004,111800,85068044,1664,1664,1664,1664,5
|
|
20241004,111700,85059724,1664,1664,1664,1664,0
|
|
20241004,111600,85059724,1664,1664,1664,1664,0
|
|
20241004,111500,85059724,1664,1664,1664,1664,13
|
|
20241004,111400,85038092,1664,1664,1664,1664,1
|
|
20241004,111300,85036428,1663,1674,1674,1663,274
|
|
20241004,111200,84580719,1664,1665,1665,1664,60
|
|
20241004,111100,84480878,1674,1674,1674,1674,2
|
|
20241004,111000,84477530,1664,1666,1666,1664,72
|
|
20241004,110900,84357719,1674,1668,1674,1664,82
|
|
20241004,110800,84221251,1674,1674,1674,1674,0
|
|
20241004,110700,84221251,1674,1674,1674,1674,0
|
|
20241004,110600,84221251,1674,1674,1674,1674,4
|
|
20241004,110500,84214555,1674,1673,1674,1669,6
|
|
20241004,110400,84204527,1672,1672,1672,1672,0
|
|
20241004,110300,84204527,1672,1675,1675,1672,2
|
|
20241004,110200,84201180,1675,1675,1675,1675,3
|
|
20241004,110100,84196155,1673,1673,1673,1673,1
|
|
20241004,110000,84194482,1674,1674,1674,1674,0
|
|
20241004,105900,84194482,1674,1674,1674,1674,2
|
|
20241004,105800,84191134,1674,1674,1674,1674,0
|
|
20241004,105700,84191134,1674,1664,1674,1664,5008
|
|
20241004,105600,75808242,1664,1664,1664,1664,0
|
|
20241004,105500,75808242,1664,1664,1664,1664,12
|
|
20241004,105400,75788274,1674,1665,1674,1663,619
|
|
20241004,105300,74757818,1674,1666,1674,1665,573
|
|
20241004,105200,73803664,1674,1674,1674,1674,0
|
|
20241004,105100,73803664,1674,1674,1674,1674,0
|
|
20241004,105000,73803664,1674,1674,1674,1674,0
|
|
20241004,104900,73803664,1674,1674,1674,1674,0
|
|
20241004,104800,73803664,1674,1674,1674,1674,1
|
|
20241004,104700,73801990,1674,1674,1674,1674,1
|
|
20241004,104600,73800316,1674,1674,1674,1674,0
|
|
20241004,104500,73800316,1674,1674,1674,1674,0
|
|
20241004,104400,73800316,1674,1674,1674,1674,1
|
|
20241004,104300,73798642,1674,1674,1674,1674,0
|
|
20241004,104200,73798642,1674,1674,1674,1674,0
|
|
20241004,104100,73798642,1674,1674,1674,1674,0
|
|
20241004,104000,73798642,1674,1674,1674,1674,0
|
|
20241004,103900,73798642,1674,1669,1674,1669,6
|
|
20241004,103800,73788613,1666,1666,1666,1666,1647
|
|
20241004,103700,71044711,1660,1660,1660,1660,0
|
|
20241004,103600,71044711,1660,1660,1660,1660,0
|
|
20241004,103500,71044711,1660,1660,1660,1660,0
|
|
20241004,103400,71044711,1660,1660,1660,1660,0
|
|
20241004,103300,71044711,1660,1660,1660,1660,0
|
|
20241004,103200,71044711,1660,1660,1660,1660,3
|
|
20241004,103100,71039731,1665,1665,1665,1665,0
|
|
20241004,103000,71039731,1665,1665,1665,1665,0
|
|
20241004,102900,71039731,1665,1665,1665,1665,0
|
|
20241004,102800,71039731,1665,1665,1665,1665,0
|
|
20241004,102700,71039731,1665,1665,1665,1665,1665
|
|
20241004,102600,68267506,1666,1660,1666,1660,338
|
|
20241004,102500,67704740,1665,1665,1665,1665,0
|
|
20241004,102400,67704740,1665,1665,1665,1665,1
|
|
20241004,102300,67703075,1661,1661,1661,1661,1222
|
|
20241004,102200,65673333,1667,1667,1667,1667,0
|
|
20241004,102100,65673333,1667,1667,1667,1667,10
|
|
20241004,102000,65656663,1667,1667,1667,1667,0
|
|
20241004,101900,65656663,1667,1667,1667,1667,3
|
|
20241004,101800,65651662,1661,1661,1661,1661,0
|
|
20241004,101700,65651662,1661,1661,1661,1661,105
|
|
20241004,101600,65477257,1661,1661,1661,1661,61
|
|
20241004,101500,65375936,1661,1667,1667,1661,63
|
|
20241004,101400,65271287,1661,1661,1661,1661,67
|
|
20241004,101300,65160000,1667,1661,1667,1661,111
|
|
20241004,101200,64975575,1667,1667,1667,1667,0
|
|
20241004,101100,64975575,1667,1661,1667,1661,66
|
|
20241004,101000,64865931,1667,1667,1667,1667,0
|
|
20241004,100900,64865931,1667,1660,1667,1660,83
|
|
20241004,100800,64728137,1667,1660,1667,1660,114
|
|
20241004,100700,64538826,1667,1667,1667,1667,0
|
|
20241004,100600,64538826,1667,1660,1667,1660,79
|
|
20241004,100500,64407651,1667,1660,1667,1660,68
|
|
20241004,100400,64294715,1668,1668,1668,1668,1
|
|
20241004,100300,64293047,1668,1668,1668,1668,0
|
|
20241004,100200,64293047,1668,1668,1668,1668,10
|
|
20241004,100100,64276367,1668,1668,1668,1668,0
|
|
20241004,100000,64276367,1668,1668,1668,1668,0
|
|
20241004,095900,64276367,1668,1668,1668,1668,0
|
|
20241004,095800,64276367,1668,1662,1668,1662,6
|
|
20241004,095700,64266383,1661,1661,1661,1661,114
|
|
20241004,095600,64077029,1660,1660,1660,1660,2100
|
|
20241004,095500,60591029,1660,1660,1660,1660,33
|
|
20241004,095400,60536249,1659,1659,1659,1659,0
|
|
20241004,095300,60536249,1659,1659,1659,1659,47
|
|
20241004,095200,60458276,1659,1659,1659,1659,0
|
|
20241004,095100,60458276,1659,1659,1659,1659,0
|
|
20241004,095000,60458276,1659,1659,1659,1659,0
|
|
20241004,094900,60458276,1659,1659,1659,1659,0
|
|
20241004,094800,60458276,1659,1659,1659,1659,0
|
|
20241004,094700,60458276,1659,1659,1659,1659,50
|
|
20241004,094600,60375326,1659,1659,1659,1659,0
|
|
20241004,094500,60375326,1659,1659,1659,1659,0
|
|
20241004,094400,60375326,1659,1651,1659,1651,14
|
|
20241004,094300,60352120,1658,1658,1658,1658,11
|
|
20241004,094200,60333882,1658,1658,1658,1658,7
|
|
20241004,094100,60322276,1652,1652,1652,1652,0
|
|
20241004,094000,60322276,1652,1652,1652,1652,0
|
|
20241004,093900,60322276,1652,1652,1652,1652,3
|
|
20241004,093800,60317320,1653,1652,1653,1652,415
|
|
20241004,093700,59631332,1652,1652,1652,1652,50
|
|
20241004,093600,59548732,1652,1650,1652,1648,744
|
|
20241004,093500,58320915,1650,1649,1650,1649,119
|
|
20241004,093400,58124588,1650,1650,1651,1650,211
|
|
20241004,093300,57776435,1651,1649,1651,1649,200
|
|
20241004,093200,57446426,1651,1651,1651,1651,0
|
|
20241004,093100,57446426,1651,1651,1651,1651,0
|
|
20241004,093000,57446426,1651,1646,1651,1646,492
|
|
20241004,092900,56636429,1650,1650,1650,1650,0
|
|
20241004,092800,56636429,1650,1650,1650,1650,0
|
|
20241004,092700,56636429,1650,1650,1650,1650,0
|
|
20241004,092600,56636429,1650,1648,1650,1648,622
|
|
20241004,092500,55610719,1649,1649,1649,1649,1
|
|
20241004,092400,55609070,1647,1650,1650,1647,21
|
|
20241004,092300,55574468,1654,1654,1654,1654,0
|
|
20241004,092200,55574468,1654,1654,1654,1654,0
|
|
20241004,092100,55574468,1654,1654,1654,1654,2
|
|
20241004,092000,55571160,1655,1654,1655,1654,150
|
|
20241004,091900,55322990,1661,1661,1661,1661,0
|
|
20241004,091800,55322990,1661,1655,1661,1645,1779
|
|
20241004,091700,52391369,1669,1669,1669,1669,0
|
|
20241004,091600,52391369,1669,1669,1669,1657,500
|
|
20241004,091500,51562773,1657,1657,1657,1657,1
|
|
20241004,091400,51561116,1679,1679,1679,1679,0
|
|
20241004,091300,51561116,1679,1679,1679,1679,0
|
|
20241004,091200,51561116,1679,1679,1679,1679,0
|
|
20241004,091100,51561116,1679,1658,1679,1657,484
|
|
20241004,091000,50758671,1681,1681,1681,1681,100
|
|
20241004,090900,50590571,1683,1682,1685,1682,148
|
|
20241004,090800,50341507,1682,1677,1682,1677,5353
|
|
20241004,090700,41359504,1712,1659,1712,1659,4720
|
|
20241004,090600,33464740,1659,1659,1659,1659,20
|
|
20241004,090500,33431560,1651,1645,1655,1645,3863
|
|
20241004,090400,27057764,1645,1644,1645,1644,178
|
|
20241004,090300,26765044,1645,1646,1646,1645,966
|
|
20241004,090200,25175259,1653,1646,1653,1646,2242
|
|
20241004,090100,21484920,1655,1655,1655,1655,122
|
|
20241004,090000,21283010,1645,1645,1645,1645,12938
|