606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,190300,44841199,1678,1678,1678,1678,277
|
|
20241008,190200,44841199,1678,1678,1678,1678,0
|
|
20241008,190100,44841199,1678,1678,1678,1678,0
|
|
20241008,190000,44841199,1678,1678,1678,1678,0
|
|
20241008,185900,44841199,1678,1678,1678,1678,0
|
|
20241008,185800,44841199,1678,1678,1678,1678,0
|
|
20241008,185700,44841199,1678,1678,1678,1678,0
|
|
20241008,185600,44841199,1678,1678,1678,1678,0
|
|
20241008,185500,44841199,1678,1678,1678,1678,0
|
|
20241008,185400,44841199,1678,1678,1678,1678,0
|
|
20241008,185300,44841199,1678,1678,1678,1678,0
|
|
20241008,185200,44841199,1678,1678,1678,1678,0
|
|
20241008,185100,44841199,1678,1678,1678,1678,0
|
|
20241008,185000,44841199,1678,1678,1678,1678,0
|
|
20241008,184900,44841199,1678,1678,1678,1678,0
|
|
20241008,184800,44841199,1678,1678,1678,1678,0
|
|
20241008,184700,44841199,1678,1678,1678,1678,0
|
|
20241008,184600,44841199,1678,1678,1678,1678,0
|
|
20241008,184500,44841199,1678,1678,1678,1678,0
|
|
20241008,184400,44841199,1678,1678,1678,1678,0
|
|
20241008,184300,44841199,1678,1678,1678,1678,0
|
|
20241008,184200,44841199,1678,1678,1678,1678,0
|
|
20241008,184100,44841199,1678,1678,1678,1678,0
|
|
20241008,184000,44841199,1678,1678,1678,1678,0
|
|
20241008,183900,44841199,1678,1678,1678,1678,0
|
|
20241008,183800,44841199,1678,1678,1678,1678,0
|
|
20241008,183700,44841199,1678,1678,1678,1678,0
|
|
20241008,183600,44841199,1678,1678,1678,1678,0
|
|
20241008,183500,44841199,1678,1678,1678,1678,0
|
|
20241008,183400,44841199,1678,1678,1678,1678,0
|
|
20241008,183300,44841199,1678,1678,1678,1678,277
|
|
20241008,183200,44841199,1678,1678,1678,1678,0
|
|
20241008,183100,44841199,1678,1678,1678,1678,0
|
|
20241008,183000,44841199,1678,1678,1678,1678,0
|
|
20241008,182900,44841199,1678,1678,1678,1678,0
|
|
20241008,182800,44841199,1678,1678,1678,1678,0
|
|
20241008,182700,44841199,1678,1678,1678,1678,0
|
|
20241008,182600,44841199,1678,1678,1678,1678,0
|
|
20241008,182500,44841199,1678,1678,1678,1678,0
|
|
20241008,182400,44841199,1678,1678,1678,1678,0
|
|
20241008,182300,44841199,1678,1678,1678,1678,0
|
|
20241008,182200,44841199,1678,1678,1678,1678,0
|
|
20241008,182100,44841199,1678,1678,1678,1678,0
|
|
20241008,182000,44841199,1678,1678,1678,1678,0
|
|
20241008,181900,44841199,1678,1678,1678,1678,0
|
|
20241008,181800,44841199,1678,1678,1678,1678,0
|
|
20241008,181700,44841199,1678,1678,1678,1678,0
|
|
20241008,181600,44841199,1678,1678,1678,1678,0
|
|
20241008,181500,44841199,1678,1678,1678,1678,0
|
|
20241008,181400,44841199,1678,1678,1678,1678,0
|
|
20241008,181300,44841199,1678,1678,1678,1678,0
|
|
20241008,181200,44841199,1678,1678,1678,1678,0
|
|
20241008,181100,44841199,1678,1678,1678,1678,0
|
|
20241008,181000,44841199,1678,1678,1678,1678,0
|
|
20241008,180900,44841199,1678,1678,1678,1678,0
|
|
20241008,180800,44841199,1678,1678,1678,1678,0
|
|
20241008,180700,44841199,1678,1678,1678,1678,0
|
|
20241008,180600,44841199,1678,1678,1678,1678,0
|
|
20241008,180500,44841199,1678,1678,1678,1678,0
|
|
20241008,180400,44841199,1678,1678,1678,1678,0
|
|
20241008,180300,44841199,1678,1678,1678,1678,277
|
|
20241008,180200,44841199,1678,1678,1678,1678,0
|
|
20241008,180100,44841199,1678,1678,1678,1678,0
|
|
20241008,180000,44841199,1678,1678,1678,1678,0
|
|
20241008,175900,44841199,1678,1678,1678,1678,0
|
|
20241008,175800,44841199,1678,1678,1678,1678,0
|
|
20241008,175700,44841199,1678,1678,1678,1678,0
|
|
20241008,175600,44841199,1678,1678,1678,1678,0
|
|
20241008,175500,44841199,1678,1678,1678,1678,0
|
|
20241008,175400,44841199,1678,1678,1678,1678,0
|
|
20241008,175300,44841199,1678,1678,1678,1678,0
|
|
20241008,175200,44841199,1678,1678,1678,1678,0
|
|
20241008,175100,44841199,1678,1678,1678,1678,0
|
|
20241008,175000,44841199,1678,1678,1678,1678,0
|
|
20241008,174900,44841199,1678,1678,1678,1678,0
|
|
20241008,174800,44841199,1678,1678,1678,1678,0
|
|
20241008,174700,44841199,1678,1678,1678,1678,0
|
|
20241008,174600,44841199,1678,1678,1678,1678,0
|
|
20241008,174500,44841199,1678,1678,1678,1678,0
|
|
20241008,174400,44841199,1678,1678,1678,1678,0
|
|
20241008,174300,44841199,1678,1678,1678,1678,0
|
|
20241008,174200,44841199,1678,1678,1678,1678,0
|
|
20241008,174100,44841199,1678,1678,1678,1678,0
|
|
20241008,174000,44841199,1678,1678,1678,1678,0
|
|
20241008,173900,44841199,1678,1678,1678,1678,0
|
|
20241008,173800,44841199,1678,1678,1678,1678,0
|
|
20241008,173700,44841199,1678,1678,1678,1678,0
|
|
20241008,173600,44841199,1678,1678,1678,1678,0
|
|
20241008,173500,44841199,1678,1678,1678,1678,0
|
|
20241008,173400,44841199,1678,1678,1678,1678,0
|
|
20241008,173300,44841199,1678,1678,1678,1678,277
|
|
20241008,173200,44841199,1678,1678,1678,1678,0
|
|
20241008,173100,44841199,1678,1678,1678,1678,0
|
|
20241008,173000,44841199,1678,1678,1678,1678,0
|
|
20241008,172900,44841199,1678,1678,1678,1678,0
|
|
20241008,172800,44841199,1678,1678,1678,1678,0
|
|
20241008,172700,44841199,1678,1678,1678,1678,0
|
|
20241008,172600,44841199,1678,1678,1678,1678,0
|
|
20241008,172500,44841199,1678,1678,1678,1678,0
|
|
20241008,172400,44841199,1678,1678,1678,1678,0
|
|
20241008,172300,44841199,1678,1678,1678,1678,0
|
|
20241008,172200,44841199,1678,1678,1678,1678,0
|
|
20241008,172100,44841199,1678,1678,1678,1678,0
|
|
20241008,172000,44841199,1678,1678,1678,1678,0
|
|
20241008,171900,44841199,1678,1678,1678,1678,0
|
|
20241008,171800,44841199,1678,1678,1678,1678,0
|
|
20241008,171700,44841199,1678,1678,1678,1678,0
|
|
20241008,171600,44841199,1678,1678,1678,1678,0
|
|
20241008,171500,44841199,1678,1678,1678,1678,0
|
|
20241008,171400,44841199,1678,1678,1678,1678,0
|
|
20241008,171300,44841199,1678,1678,1678,1678,0
|
|
20241008,171200,44841199,1678,1678,1678,1678,0
|
|
20241008,171100,44841199,1678,1678,1678,1678,0
|
|
20241008,171000,44841199,1678,1678,1678,1678,0
|
|
20241008,170900,44841199,1678,1678,1678,1678,0
|
|
20241008,170800,44841199,1678,1678,1678,1678,0
|
|
20241008,170700,44841199,1678,1678,1678,1678,0
|
|
20241008,170600,44841199,1678,1678,1678,1678,0
|
|
20241008,170500,44841199,1678,1678,1678,1678,0
|
|
20241008,170400,44841199,1678,1678,1678,1678,0
|
|
20241008,170300,44841199,1678,1678,1678,1678,277
|
|
20241008,170200,44841199,1678,1678,1678,1678,0
|
|
20241008,170100,44841199,1678,1678,1678,1678,0
|
|
20241008,170000,44841199,1678,1678,1678,1678,0
|
|
20241008,165900,44841199,1678,1678,1678,1678,0
|
|
20241008,165800,44841199,1678,1678,1678,1678,0
|
|
20241008,165700,44841199,1678,1678,1678,1678,0
|
|
20241008,165600,44841199,1678,1678,1678,1678,0
|
|
20241008,165500,44841199,1678,1678,1678,1678,0
|
|
20241008,165400,44841199,1678,1678,1678,1678,0
|
|
20241008,165300,44841199,1678,1678,1678,1678,0
|
|
20241008,165200,44841199,1678,1678,1678,1678,0
|
|
20241008,165100,44841199,1678,1678,1678,1678,0
|
|
20241008,165000,44841199,1678,1678,1678,1678,0
|
|
20241008,164900,44841199,1678,1678,1678,1678,0
|
|
20241008,164800,44841199,1678,1678,1678,1678,0
|
|
20241008,164700,44841199,1678,1678,1678,1678,0
|
|
20241008,164600,44841199,1678,1678,1678,1678,0
|
|
20241008,164500,44841199,1678,1678,1678,1678,0
|
|
20241008,164400,44841199,1678,1678,1678,1678,0
|
|
20241008,164300,44841199,1678,1678,1678,1678,0
|
|
20241008,164200,44841199,1678,1678,1678,1678,0
|
|
20241008,164100,44841199,1678,1678,1678,1678,0
|
|
20241008,164000,44841199,1678,1678,1678,1678,0
|
|
20241008,163900,44841199,1678,1678,1678,1678,0
|
|
20241008,163800,44841199,1678,1678,1678,1678,0
|
|
20241008,163700,44841199,1678,1678,1678,1678,0
|
|
20241008,163600,44841199,1678,1678,1678,1678,0
|
|
20241008,163500,44841199,1678,1678,1678,1678,0
|
|
20241008,163400,44841199,1678,1678,1678,1678,0
|
|
20241008,163300,44841199,1678,1678,1678,1678,277
|
|
20241008,163200,44841199,1678,1678,1678,1678,0
|
|
20241008,163100,44841199,1678,1678,1678,1678,0
|
|
20241008,163000,44841199,1678,1678,1678,1678,0
|
|
20241008,162900,44841199,1678,1678,1678,1678,0
|
|
20241008,162800,44841199,1678,1678,1678,1678,0
|
|
20241008,162700,44841199,1678,1678,1678,1678,0
|
|
20241008,162600,44841199,1678,1678,1678,1678,0
|
|
20241008,162500,44841199,1678,1678,1678,1678,0
|
|
20241008,162400,44841199,1678,1678,1678,1678,0
|
|
20241008,162300,44841199,1678,1678,1678,1678,0
|
|
20241008,162200,44841199,1678,1678,1678,1678,0
|
|
20241008,162100,44841199,1678,1678,1678,1678,0
|
|
20241008,162000,44841199,1678,1678,1678,1678,0
|
|
20241008,161900,44841199,1678,1678,1678,1678,0
|
|
20241008,161800,44841199,1678,1678,1678,1678,0
|
|
20241008,161700,44841199,1678,1678,1678,1678,0
|
|
20241008,161600,44841199,1678,1678,1678,1678,0
|
|
20241008,161500,44841199,1678,1678,1678,1678,0
|
|
20241008,161400,44841199,1678,1678,1678,1678,0
|
|
20241008,161300,44841199,1678,1678,1678,1678,0
|
|
20241008,161200,44841199,1678,1678,1678,1678,0
|
|
20241008,161100,44841199,1678,1678,1678,1678,0
|
|
20241008,161000,44841199,1678,1678,1678,1678,0
|
|
20241008,160900,44841199,1678,1678,1678,1678,0
|
|
20241008,160800,44841199,1678,1678,1678,1678,0
|
|
20241008,160700,44841199,1678,1678,1678,1678,0
|
|
20241008,160600,44841199,1678,1678,1678,1678,0
|
|
20241008,160500,44841199,1678,1678,1678,1678,0
|
|
20241008,160400,44841199,1678,1678,1678,1678,0
|
|
20241008,160300,44841199,1678,1678,1678,1678,277
|
|
20241008,160200,44841199,1678,1678,1678,1678,0
|
|
20241008,160100,44841199,1678,1678,1678,1678,0
|
|
20241008,160000,44841199,1678,1678,1678,1678,0
|
|
20241008,155900,44841199,1678,1678,1678,1678,0
|
|
20241008,155800,44841199,1678,1678,1678,1678,0
|
|
20241008,155700,44841199,1678,1678,1678,1678,0
|
|
20241008,155600,44841199,1678,1678,1678,1678,0
|
|
20241008,155500,44841199,1678,1678,1678,1678,0
|
|
20241008,155400,44841199,1678,1678,1678,1678,0
|
|
20241008,155300,44841199,1678,1678,1678,1678,0
|
|
20241008,155200,44841199,1678,1678,1678,1678,0
|
|
20241008,155100,44841199,1678,1678,1678,1678,0
|
|
20241008,155000,44841199,1678,1678,1678,1678,0
|
|
20241008,154900,44841199,1678,1678,1678,1678,0
|
|
20241008,154800,44841199,1678,1678,1678,1678,0
|
|
20241008,154700,44841199,1678,1678,1678,1678,0
|
|
20241008,154600,44841199,1678,1678,1678,1678,0
|
|
20241008,154500,44841199,1678,1678,1678,1678,0
|
|
20241008,154400,44841199,1678,1678,1678,1678,0
|
|
20241008,154300,44841199,1678,1678,1678,1678,0
|
|
20241008,154200,44841199,1678,1678,1678,1678,0
|
|
20241008,154100,44841199,1678,1678,1678,1678,0
|
|
20241008,154000,44841199,1678,1678,1678,1678,0
|
|
20241008,153900,44841199,1678,1678,1678,1678,0
|
|
20241008,153800,44841199,1678,1678,1678,1678,0
|
|
20241008,153700,44841199,1678,1678,1678,1678,0
|
|
20241008,153600,44841199,1678,1678,1678,1678,0
|
|
20241008,153500,44841199,1678,1678,1678,1678,0
|
|
20241008,153400,44841199,1678,1678,1678,1678,0
|
|
20241008,153300,44841199,1678,1678,1678,1678,277
|
|
20241008,153200,44841199,1678,1678,1678,1678,0
|
|
20241008,153100,44841199,1678,1678,1678,1678,0
|
|
20241008,153000,44841199,1678,1678,1678,1678,277
|
|
20241008,152900,44376393,1678,1678,1678,1678,0
|
|
20241008,152800,44376393,1678,1678,1678,1678,0
|
|
20241008,152700,44376393,1678,1678,1678,1678,0
|
|
20241008,152600,44376393,1678,1678,1678,1678,0
|
|
20241008,152500,44376393,1678,1678,1678,1678,0
|
|
20241008,152400,44376393,1678,1678,1678,1678,0
|
|
20241008,152300,44376393,1678,1678,1678,1678,0
|
|
20241008,152200,44376393,1678,1678,1678,1678,0
|
|
20241008,152100,44376393,1678,1678,1678,1678,0
|
|
20241008,152000,44376393,1678,1678,1678,1678,0
|
|
20241008,151900,44376393,1678,1675,1678,1675,51
|
|
20241008,151800,44290965,1678,1678,1678,1678,0
|
|
20241008,151700,44290965,1678,1678,1678,1678,0
|
|
20241008,151600,44290965,1678,1678,1678,1678,269
|
|
20241008,151500,43839583,1678,1683,1683,1678,1759
|
|
20241008,151400,40884724,1683,1683,1683,1683,3
|
|
20241008,151300,40879675,1683,1686,1686,1683,78
|
|
20241008,151200,40748398,1686,1686,1686,1686,29
|
|
20241008,151100,40699504,1681,1681,1681,1681,0
|
|
20241008,151000,40699504,1681,1681,1681,1681,27
|
|
20241008,150900,40654117,1686,1686,1686,1686,21
|
|
20241008,150800,40618711,1687,1683,1687,1683,789
|
|
20241008,150700,39289511,1683,1683,1683,1683,0
|
|
20241008,150600,39289511,1683,1683,1683,1683,1
|
|
20241008,150500,39287828,1680,1680,1680,1680,0
|
|
20241008,150400,39287828,1680,1680,1680,1680,0
|
|
20241008,150300,39287828,1680,1680,1680,1680,0
|
|
20241008,150200,39287828,1680,1680,1680,1680,0
|
|
20241008,150100,39287828,1680,1680,1680,1680,0
|
|
20241008,150000,39287828,1680,1680,1680,1680,38
|
|
20241008,145900,39223988,1683,1683,1683,1683,5
|
|
20241008,145800,39215573,1683,1683,1683,1683,0
|
|
20241008,145700,39215573,1683,1683,1683,1683,0
|
|
20241008,145600,39215573,1683,1683,1683,1683,0
|
|
20241008,145500,39215573,1683,1683,1683,1683,0
|
|
20241008,145400,39215573,1683,1683,1683,1683,0
|
|
20241008,145300,39215573,1683,1680,1684,1680,200
|
|
20241008,145200,38878962,1676,1676,1676,1676,0
|
|
20241008,145100,38878962,1676,1676,1676,1676,0
|
|
20241008,145000,38878962,1676,1676,1676,1676,257
|
|
20241008,144900,38448230,1675,1675,1675,1675,0
|
|
20241008,144800,38448230,1675,1675,1675,1675,300
|
|
20241008,144700,37945730,1681,1681,1681,1681,0
|
|
20241008,144600,37945730,1681,1681,1681,1681,0
|
|
20241008,144500,37945730,1681,1681,1681,1681,0
|
|
20241008,144400,37945730,1681,1681,1681,1681,0
|
|
20241008,144300,37945730,1681,1681,1681,1681,0
|
|
20241008,144200,37945730,1681,1681,1681,1681,0
|
|
20241008,144100,37945730,1681,1681,1681,1681,0
|
|
20241008,144000,37945730,1681,1681,1681,1681,0
|
|
20241008,143900,37945730,1681,1681,1681,1681,0
|
|
20241008,143800,37945730,1681,1680,1681,1680,597
|
|
20241008,143700,36942768,1681,1681,1681,1681,0
|
|
20241008,143600,36942768,1681,1681,1681,1681,0
|
|
20241008,143500,36942768,1681,1681,1681,1681,0
|
|
20241008,143400,36942768,1681,1681,1681,1681,0
|
|
20241008,143300,36942768,1681,1681,1681,1681,0
|
|
20241008,143200,36942768,1681,1681,1681,1681,0
|
|
20241008,143100,36942768,1681,1681,1681,1681,0
|
|
20241008,143000,36942768,1681,1681,1681,1681,0
|
|
20241008,142900,36942768,1681,1681,1681,1681,0
|
|
20241008,142800,36942768,1681,1681,1681,1681,0
|
|
20241008,142700,36942768,1681,1681,1681,1681,0
|
|
20241008,142600,36942768,1681,1681,1681,1681,0
|
|
20241008,142500,36942768,1681,1681,1681,1681,0
|
|
20241008,142400,36942768,1681,1681,1681,1681,0
|
|
20241008,142300,36942768,1681,1681,1681,1681,0
|
|
20241008,142200,36942768,1681,1681,1681,1681,0
|
|
20241008,142100,36942768,1681,1681,1681,1681,0
|
|
20241008,142000,36942768,1681,1681,1681,1681,0
|
|
20241008,141900,36942768,1681,1681,1681,1681,0
|
|
20241008,141800,36942768,1681,1681,1681,1681,0
|
|
20241008,141700,36942768,1681,1681,1681,1681,0
|
|
20241008,141600,36942768,1681,1681,1681,1681,0
|
|
20241008,141500,36942768,1681,1681,1681,1681,0
|
|
20241008,141400,36942768,1681,1681,1681,1681,0
|
|
20241008,141300,36942768,1681,1681,1681,1681,0
|
|
20241008,141200,36942768,1681,1681,1681,1681,0
|
|
20241008,141100,36942768,1681,1681,1681,1681,0
|
|
20241008,141000,36942768,1681,1681,1681,1681,0
|
|
20241008,140900,36942768,1681,1681,1681,1681,0
|
|
20241008,140800,36942768,1681,1681,1681,1681,0
|
|
20241008,140700,36942768,1681,1681,1681,1681,0
|
|
20241008,140600,36942768,1681,1681,1681,1681,1
|
|
20241008,140500,36941087,1681,1681,1681,1681,0
|
|
20241008,140400,36941087,1681,1681,1681,1681,0
|
|
20241008,140300,36941087,1681,1681,1681,1681,0
|
|
20241008,140200,36941087,1681,1681,1681,1681,0
|
|
20241008,140100,36941087,1681,1681,1681,1681,4
|
|
20241008,140000,36934363,1674,1674,1674,1674,20
|
|
20241008,135900,36900883,1682,1682,1682,1682,0
|
|
20241008,135800,36900883,1682,1682,1682,1682,0
|
|
20241008,135700,36900883,1682,1682,1682,1682,0
|
|
20241008,135600,36900883,1682,1682,1682,1682,0
|
|
20241008,135500,36900883,1682,1682,1682,1682,0
|
|
20241008,135400,36900883,1682,1682,1682,1682,0
|
|
20241008,135300,36900883,1682,1682,1682,1682,0
|
|
20241008,135200,36900883,1682,1682,1682,1682,0
|
|
20241008,135100,36900883,1682,1682,1682,1682,0
|
|
20241008,135000,36900883,1682,1682,1682,1682,0
|
|
20241008,134900,36900883,1682,1682,1682,1682,0
|
|
20241008,134800,36900883,1682,1682,1682,1682,0
|
|
20241008,134700,36900883,1682,1682,1682,1682,0
|
|
20241008,134600,36900883,1682,1682,1682,1682,0
|
|
20241008,134500,36900883,1682,1682,1682,1682,0
|
|
20241008,134400,36900883,1682,1682,1682,1682,0
|
|
20241008,134300,36900883,1682,1682,1682,1682,200
|
|
20241008,134200,36564483,1685,1685,1685,1685,0
|
|
20241008,134100,36564483,1685,1685,1685,1685,0
|
|
20241008,134000,36564483,1685,1685,1685,1685,0
|
|
20241008,133900,36564483,1685,1685,1685,1685,0
|
|
20241008,133800,36564483,1685,1685,1685,1685,0
|
|
20241008,133700,36564483,1685,1685,1685,1685,0
|
|
20241008,133600,36564483,1685,1685,1685,1685,0
|
|
20241008,133500,36564483,1685,1685,1685,1685,0
|
|
20241008,133400,36564483,1685,1685,1685,1685,0
|
|
20241008,133300,36564483,1685,1685,1685,1685,0
|
|
20241008,133200,36564483,1685,1685,1685,1685,0
|
|
20241008,133100,36564483,1685,1685,1685,1685,0
|
|
20241008,133000,36564483,1685,1685,1685,1685,0
|
|
20241008,132900,36564483,1685,1685,1685,1685,0
|
|
20241008,132800,36564483,1685,1685,1685,1685,0
|
|
20241008,132700,36564483,1685,1685,1685,1685,0
|
|
20241008,132600,36564483,1685,1685,1685,1685,0
|
|
20241008,132500,36564483,1685,1685,1685,1685,0
|
|
20241008,132400,36564483,1685,1685,1685,1685,0
|
|
20241008,132300,36564483,1685,1685,1685,1685,0
|
|
20241008,132200,36564483,1685,1685,1685,1685,0
|
|
20241008,132100,36564483,1685,1685,1685,1685,0
|
|
20241008,132000,36564483,1685,1685,1685,1685,0
|
|
20241008,131900,36564483,1685,1685,1685,1685,0
|
|
20241008,131800,36564483,1685,1685,1685,1685,0
|
|
20241008,131700,36564483,1685,1685,1685,1685,0
|
|
20241008,131600,36564483,1685,1685,1685,1685,0
|
|
20241008,131500,36564483,1685,1685,1685,1685,0
|
|
20241008,131400,36564483,1685,1685,1685,1685,0
|
|
20241008,131300,36564483,1685,1685,1685,1685,3
|
|
20241008,131200,36559428,1673,1682,1682,1673,3843
|
|
20241008,131100,30106785,1685,1685,1685,1685,5
|
|
20241008,131000,30098360,1682,1682,1682,1682,344
|
|
20241008,130900,29519752,1682,1682,1682,1682,0
|
|
20241008,130800,29519752,1682,1682,1682,1682,0
|
|
20241008,130700,29519752,1682,1682,1682,1682,110
|
|
20241008,130600,29334732,1684,1684,1684,1684,0
|
|
20241008,130500,29334732,1684,1684,1684,1684,0
|
|
20241008,130400,29334732,1684,1684,1684,1684,0
|
|
20241008,130300,29334732,1684,1684,1684,1684,0
|
|
20241008,130200,29334732,1684,1684,1684,1684,1
|
|
20241008,130100,29333048,1685,1685,1685,1685,0
|
|
20241008,130000,29333048,1685,1685,1685,1685,0
|
|
20241008,125900,29333048,1685,1685,1685,1685,0
|
|
20241008,125800,29333048,1685,1685,1685,1685,0
|
|
20241008,125700,29333048,1685,1685,1685,1685,0
|
|
20241008,125600,29333048,1685,1685,1685,1685,0
|
|
20241008,125500,29333048,1685,1685,1685,1685,0
|
|
20241008,125400,29333048,1685,1685,1685,1685,0
|
|
20241008,125300,29333048,1685,1685,1685,1685,0
|
|
20241008,125200,29333048,1685,1685,1685,1685,0
|
|
20241008,125100,29333048,1685,1685,1685,1685,0
|
|
20241008,125000,29333048,1685,1685,1685,1685,0
|
|
20241008,124900,29333048,1685,1685,1685,1685,0
|
|
20241008,124800,29333048,1685,1685,1685,1685,0
|
|
20241008,124700,29333048,1685,1685,1685,1685,1
|
|
20241008,124600,29331363,1685,1685,1685,1685,3
|
|
20241008,124500,29326308,1681,1681,1687,1681,998
|
|
20241008,124400,27648219,1681,1681,1681,1681,0
|
|
20241008,124300,27648219,1681,1681,1681,1681,1
|
|
20241008,124200,27646538,1673,1673,1673,1673,500
|
|
20241008,124100,26810038,1681,1681,1681,1681,0
|
|
20241008,124000,26810038,1681,1681,1681,1681,0
|
|
20241008,123900,26810038,1681,1681,1681,1681,0
|
|
20241008,123800,26810038,1681,1681,1681,1681,0
|
|
20241008,123700,26810038,1681,1681,1681,1681,0
|
|
20241008,123600,26810038,1681,1681,1681,1681,0
|
|
20241008,123500,26810038,1681,1681,1681,1681,0
|
|
20241008,123400,26810038,1681,1679,1681,1673,5003
|
|
20241008,123300,18434841,1681,1681,1681,1681,1
|
|
20241008,123200,18433160,1680,1680,1680,1680,326
|
|
20241008,123100,17885480,1682,1682,1682,1682,0
|
|
20241008,123000,17885480,1682,1682,1682,1682,0
|
|
20241008,122900,17885480,1682,1682,1682,1682,0
|
|
20241008,122800,17885480,1682,1682,1682,1682,0
|
|
20241008,122700,17885480,1682,1682,1682,1682,0
|
|
20241008,122600,17885480,1682,1682,1682,1682,0
|
|
20241008,122500,17885480,1682,1682,1682,1682,0
|
|
20241008,122400,17885480,1682,1682,1682,1682,0
|
|
20241008,122300,17885480,1682,1682,1682,1682,0
|
|
20241008,122200,17885480,1682,1682,1682,1682,0
|
|
20241008,122100,17885480,1682,1682,1682,1682,33
|
|
20241008,122000,17829974,1680,1680,1680,1680,0
|
|
20241008,121900,17829974,1680,1680,1680,1680,50
|
|
20241008,121800,17745974,1680,1680,1680,1680,0
|
|
20241008,121700,17745974,1680,1680,1680,1680,119
|
|
20241008,121600,17546054,1680,1680,1680,1680,0
|
|
20241008,121500,17546054,1680,1680,1680,1680,101
|
|
20241008,121400,17376374,1680,1680,1680,1680,0
|
|
20241008,121300,17376374,1680,1680,1680,1680,0
|
|
20241008,121200,17376374,1680,1680,1680,1680,0
|
|
20241008,121100,17376374,1680,1680,1680,1680,0
|
|
20241008,121000,17376374,1680,1680,1680,1680,0
|
|
20241008,120900,17376374,1680,1680,1680,1680,0
|
|
20241008,120800,17376374,1680,1680,1680,1680,0
|
|
20241008,120700,17376374,1680,1680,1680,1680,0
|
|
20241008,120600,17376374,1680,1680,1680,1680,0
|
|
20241008,120500,17376374,1680,1680,1680,1680,0
|
|
20241008,120400,17376374,1680,1680,1680,1680,0
|
|
20241008,120300,17376374,1680,1680,1680,1680,0
|
|
20241008,120200,17376374,1680,1680,1680,1680,0
|
|
20241008,120100,17376374,1680,1680,1680,1680,55
|
|
20241008,120000,17283974,1680,1680,1680,1680,0
|
|
20241008,115900,17283974,1680,1680,1680,1680,4
|
|
20241008,115800,17277254,1679,1679,1679,1679,200
|
|
20241008,115700,16941454,1679,1679,1679,1679,0
|
|
20241008,115600,16941454,1679,1679,1679,1679,1
|
|
20241008,115500,16939775,1680,1680,1680,1680,500
|
|
20241008,115400,16099775,1679,1679,1679,1679,0
|
|
20241008,115300,16099775,1679,1679,1679,1679,0
|
|
20241008,115200,16099775,1679,1679,1679,1679,0
|
|
20241008,115100,16099775,1679,1679,1679,1679,0
|
|
20241008,115000,16099775,1679,1679,1679,1679,100
|
|
20241008,114900,15931875,1679,1679,1679,1679,0
|
|
20241008,114800,15931875,1679,1679,1679,1679,2
|
|
20241008,114700,15928517,1679,1679,1679,1679,50
|
|
20241008,114600,15844567,1680,1680,1680,1680,0
|
|
20241008,114500,15844567,1680,1680,1680,1680,0
|
|
20241008,114400,15844567,1680,1680,1680,1680,0
|
|
20241008,114300,15844567,1680,1680,1680,1680,0
|
|
20241008,114200,15844567,1680,1680,1680,1680,0
|
|
20241008,114100,15844567,1680,1680,1680,1680,0
|
|
20241008,114000,15844567,1680,1680,1680,1680,0
|
|
20241008,113900,15844567,1680,1680,1680,1680,0
|
|
20241008,113800,15844567,1680,1680,1680,1680,0
|
|
20241008,113700,15844567,1680,1680,1680,1680,0
|
|
20241008,113600,15844567,1680,1680,1680,1680,0
|
|
20241008,113500,15844567,1680,1680,1680,1680,0
|
|
20241008,113400,15844567,1680,1680,1680,1680,0
|
|
20241008,113300,15844567,1680,1680,1680,1680,0
|
|
20241008,113200,15844567,1680,1680,1680,1680,0
|
|
20241008,113100,15844567,1680,1680,1680,1680,0
|
|
20241008,113000,15844567,1680,1680,1680,1680,0
|
|
20241008,112900,15844567,1680,1680,1680,1680,0
|
|
20241008,112800,15844567,1680,1680,1680,1680,0
|
|
20241008,112700,15844567,1680,1680,1680,1680,3
|
|
20241008,112600,15839527,1680,1680,1680,1680,0
|
|
20241008,112500,15839527,1680,1680,1680,1680,0
|
|
20241008,112400,15839527,1680,1680,1680,1680,0
|
|
20241008,112300,15839527,1680,1680,1680,1680,0
|
|
20241008,112200,15839527,1680,1680,1680,1680,0
|
|
20241008,112100,15839527,1680,1680,1680,1680,0
|
|
20241008,112000,15839527,1680,1673,1680,1673,12
|
|
20241008,111900,15819444,1673,1673,1673,1673,0
|
|
20241008,111800,15819444,1673,1673,1673,1673,2
|
|
20241008,111700,15816098,1680,1680,1680,1680,0
|
|
20241008,111600,15816098,1680,1680,1680,1680,0
|
|
20241008,111500,15816098,1680,1680,1680,1680,0
|
|
20241008,111400,15816098,1680,1680,1680,1680,0
|
|
20241008,111300,15816098,1680,1680,1680,1680,0
|
|
20241008,111200,15816098,1680,1680,1680,1680,0
|
|
20241008,111100,15816098,1680,1680,1680,1680,0
|
|
20241008,111000,15816098,1680,1680,1680,1680,0
|
|
20241008,110900,15816098,1680,1680,1680,1680,0
|
|
20241008,110800,15816098,1680,1680,1680,1680,0
|
|
20241008,110700,15816098,1680,1680,1680,1680,0
|
|
20241008,110600,15816098,1680,1680,1680,1680,0
|
|
20241008,110500,15816098,1680,1680,1680,1680,0
|
|
20241008,110400,15816098,1680,1680,1680,1680,0
|
|
20241008,110300,15816098,1680,1680,1680,1680,0
|
|
20241008,110200,15816098,1680,1680,1680,1680,0
|
|
20241008,110100,15816098,1680,1680,1680,1680,0
|
|
20241008,110000,15816098,1680,1680,1680,1680,0
|
|
20241008,105900,15816098,1680,1680,1680,1680,0
|
|
20241008,105800,15816098,1680,1680,1680,1680,0
|
|
20241008,105700,15816098,1680,1680,1680,1680,3
|
|
20241008,105600,15811058,1672,1672,1672,1672,0
|
|
20241008,105500,15811058,1672,1672,1672,1672,0
|
|
20241008,105400,15811058,1672,1672,1672,1672,260
|
|
20241008,105300,15376338,1680,1680,1680,1680,0
|
|
20241008,105200,15376338,1680,1680,1680,1680,0
|
|
20241008,105100,15376338,1680,1680,1680,1680,4
|
|
20241008,105000,15369618,1673,1673,1673,1673,0
|
|
20241008,104900,15369618,1673,1673,1673,1673,0
|
|
20241008,104800,15369618,1673,1673,1673,1673,0
|
|
20241008,104700,15369618,1673,1673,1673,1673,50
|
|
20241008,104600,15285968,1673,1673,1673,1673,0
|
|
20241008,104500,15285968,1673,1673,1673,1673,590
|
|
20241008,104400,14298898,1682,1682,1682,1682,20
|
|
20241008,104300,14265258,1682,1682,1682,1682,0
|
|
20241008,104200,14265258,1682,1682,1682,1682,0
|
|
20241008,104100,14265258,1682,1682,1682,1682,0
|
|
20241008,104000,14265258,1682,1682,1682,1682,0
|
|
20241008,103900,14265258,1682,1682,1682,1682,0
|
|
20241008,103800,14265258,1682,1682,1682,1682,0
|
|
20241008,103700,14265258,1682,1674,1682,1674,224
|
|
20241008,103600,13890274,1679,1679,1679,1679,0
|
|
20241008,103500,13890274,1679,1679,1679,1679,0
|
|
20241008,103400,13890274,1679,1679,1679,1679,0
|
|
20241008,103300,13890274,1679,1679,1679,1679,0
|
|
20241008,103200,13890274,1679,1679,1679,1679,0
|
|
20241008,103100,13890274,1679,1679,1679,1679,0
|
|
20241008,103000,13890274,1679,1679,1679,1679,0
|
|
20241008,102900,13890274,1679,1679,1679,1679,0
|
|
20241008,102800,13890274,1679,1679,1679,1679,1
|
|
20241008,102700,13888595,1674,1674,1674,1674,261
|
|
20241008,102600,13451681,1680,1680,1680,1680,0
|
|
20241008,102500,13451681,1680,1680,1680,1680,0
|
|
20241008,102400,13451681,1680,1680,1680,1680,360
|
|
20241008,102300,12846881,1680,1680,1680,1680,310
|
|
20241008,102200,12326081,1682,1682,1682,1682,0
|
|
20241008,102100,12326081,1682,1682,1682,1682,0
|
|
20241008,102000,12326081,1682,1682,1682,1682,30
|
|
20241008,101900,12275621,1682,1682,1682,1680,362
|
|
20241008,101800,11667457,1680,1680,1680,1680,0
|
|
20241008,101700,11667457,1680,1680,1680,1680,0
|
|
20241008,101600,11667457,1680,1680,1680,1680,0
|
|
20241008,101500,11667457,1680,1680,1680,1680,0
|
|
20241008,101400,11667457,1680,1680,1680,1680,0
|
|
20241008,101300,11667457,1680,1680,1680,1680,0
|
|
20241008,101200,11667457,1680,1680,1680,1680,0
|
|
20241008,101100,11667457,1680,1680,1680,1680,0
|
|
20241008,101000,11667457,1680,1680,1680,1680,0
|
|
20241008,100900,11667457,1680,1680,1680,1680,50
|
|
20241008,100800,11583457,1681,1681,1681,1681,0
|
|
20241008,100700,11583457,1681,1681,1681,1681,101
|
|
20241008,100600,11413676,1680,1680,1680,1680,300
|
|
20241008,100500,10909676,1680,1680,1680,1680,1
|
|
20241008,100400,10907996,1674,1680,1680,1674,104
|
|
20241008,100300,10733876,1680,1680,1680,1680,2
|
|
20241008,100200,10730516,1681,1681,1681,1681,3
|
|
20241008,100100,10725473,1674,1674,1674,1674,0
|
|
20241008,100000,10725473,1674,1674,1674,1674,0
|
|
20241008,095900,10725473,1674,1678,1678,1674,2675
|
|
20241008,095800,6244251,1686,1686,1686,1686,0
|
|
20241008,095700,6244251,1686,1686,1686,1686,0
|
|
20241008,095600,6244251,1686,1686,1686,1686,0
|
|
20241008,095500,6244251,1686,1686,1686,1686,0
|
|
20241008,095400,6244251,1686,1686,1686,1686,0
|
|
20241008,095300,6244251,1686,1686,1686,1686,0
|
|
20241008,095200,6244251,1686,1686,1686,1686,0
|
|
20241008,095100,6244251,1686,1686,1686,1686,0
|
|
20241008,095000,6244251,1686,1686,1686,1686,0
|
|
20241008,094900,6244251,1686,1686,1686,1686,0
|
|
20241008,094800,6244251,1686,1686,1686,1686,0
|
|
20241008,094700,6244251,1686,1686,1686,1686,0
|
|
20241008,094600,6244251,1686,1686,1686,1686,0
|
|
20241008,094500,6244251,1686,1686,1686,1686,0
|
|
20241008,094400,6244251,1686,1684,1686,1684,301
|
|
20241008,094300,5737365,1684,1684,1684,1684,0
|
|
20241008,094200,5737365,1684,1676,1684,1676,180
|
|
20241008,094100,5434885,1684,1684,1684,1679,53
|
|
20241008,094000,5345883,1684,1684,1684,1684,13
|
|
20241008,093900,5323991,1684,1684,1684,1684,0
|
|
20241008,093800,5323991,1684,1684,1684,1684,100
|
|
20241008,093700,5155591,1686,1686,1686,1686,0
|
|
20241008,093600,5155591,1686,1686,1686,1686,0
|
|
20241008,093500,5155591,1686,1686,1686,1686,0
|
|
20241008,093400,5155591,1686,1686,1686,1686,0
|
|
20241008,093300,5155591,1686,1686,1686,1686,0
|
|
20241008,093200,5155591,1686,1686,1686,1686,0
|
|
20241008,093100,5155591,1686,1686,1686,1686,0
|
|
20241008,093000,5155591,1686,1686,1686,1686,0
|
|
20241008,092900,5155591,1686,1686,1686,1686,0
|
|
20241008,092800,5155591,1686,1686,1686,1686,1
|
|
20241008,092700,5153905,1687,1687,1687,1687,10
|
|
20241008,092600,5137035,1674,1674,1674,1674,0
|
|
20241008,092500,5137035,1674,1674,1674,1674,0
|
|
20241008,092400,5137035,1674,1674,1674,1674,22
|
|
20241008,092300,5100207,1687,1674,1687,1674,51
|
|
20241008,092200,5014820,1674,1674,1674,1674,75
|
|
20241008,092100,4889270,1688,1688,1688,1688,0
|
|
20241008,092000,4889270,1688,1688,1688,1688,0
|
|
20241008,091900,4889270,1688,1688,1688,1688,1185
|
|
20241008,091800,2888990,1687,1687,1687,1687,599
|
|
20241008,091700,1878477,1687,1687,1687,1687,7
|
|
20241008,091600,1866668,1680,1680,1680,1680,1
|
|
20241008,091500,1864988,1688,1688,1688,1688,0
|
|
20241008,091400,1864988,1688,1687,1688,1687,6
|
|
20241008,091300,1854865,1672,1672,1672,1672,21
|
|
20241008,091200,1819753,1687,1687,1687,1687,0
|
|
20241008,091100,1819753,1687,1688,1688,1672,44
|
|
20241008,091000,1746010,1688,1688,1688,1688,1
|
|
20241008,090900,1744322,1690,1690,1690,1690,0
|
|
20241008,090800,1744322,1690,1690,1690,1690,2
|
|
20241008,090700,1740942,1690,1690,1690,1690,0
|
|
20241008,090600,1740942,1690,1690,1690,1690,18
|
|
20241008,090500,1710522,1689,1689,1689,1689,0
|
|
20241008,090400,1710522,1689,1689,1689,1689,134
|
|
20241008,090300,1484196,1690,1688,1690,1688,12
|
|
20241008,090200,1463928,1671,1671,1671,1671,0
|
|
20241008,090100,1463928,1671,1671,1671,1671,0
|
|
20241008,090000,1463928,1671,1671,1671,1671,118
|