603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,190000,69617430,1716,1716,1716,1716,104
|
|
20241016,185900,69617430,1716,1716,1716,1716,0
|
|
20241016,185800,69617430,1716,1716,1716,1716,0
|
|
20241016,185700,69617430,1716,1716,1716,1716,0
|
|
20241016,185600,69617430,1716,1716,1716,1716,0
|
|
20241016,185500,69617430,1716,1716,1716,1716,0
|
|
20241016,185400,69617430,1716,1716,1716,1716,0
|
|
20241016,185300,69617430,1716,1716,1716,1716,0
|
|
20241016,185200,69617430,1716,1716,1716,1716,0
|
|
20241016,185100,69617430,1716,1716,1716,1716,0
|
|
20241016,185000,69617430,1716,1716,1716,1716,0
|
|
20241016,184900,69617430,1716,1716,1716,1716,0
|
|
20241016,184800,69617430,1716,1716,1716,1716,0
|
|
20241016,184700,69617430,1716,1716,1716,1716,0
|
|
20241016,184600,69617430,1716,1716,1716,1716,0
|
|
20241016,184500,69617430,1716,1716,1716,1716,0
|
|
20241016,184400,69617430,1716,1716,1716,1716,0
|
|
20241016,184300,69617430,1716,1716,1716,1716,0
|
|
20241016,184200,69617430,1716,1716,1716,1716,0
|
|
20241016,184100,69617430,1716,1716,1716,1716,0
|
|
20241016,184000,69617430,1716,1716,1716,1716,0
|
|
20241016,183900,69617430,1716,1716,1716,1716,0
|
|
20241016,183800,69617430,1716,1716,1716,1716,0
|
|
20241016,183700,69617430,1716,1716,1716,1716,0
|
|
20241016,183600,69617430,1716,1716,1716,1716,0
|
|
20241016,183500,69617430,1716,1716,1716,1716,0
|
|
20241016,183400,69617430,1716,1716,1716,1716,0
|
|
20241016,183300,69617430,1716,1716,1716,1716,0
|
|
20241016,183200,69617430,1716,1716,1716,1716,0
|
|
20241016,183100,69617430,1716,1716,1716,1716,0
|
|
20241016,183000,69617430,1716,1716,1716,1716,104
|
|
20241016,182900,69617430,1716,1716,1716,1716,0
|
|
20241016,182800,69617430,1716,1716,1716,1716,0
|
|
20241016,182700,69617430,1716,1716,1716,1716,0
|
|
20241016,182600,69617430,1716,1716,1716,1716,0
|
|
20241016,182500,69617430,1716,1716,1716,1716,0
|
|
20241016,182400,69617430,1716,1716,1716,1716,0
|
|
20241016,182300,69617430,1716,1716,1716,1716,0
|
|
20241016,182200,69617430,1716,1716,1716,1716,0
|
|
20241016,182100,69617430,1716,1716,1716,1716,0
|
|
20241016,182000,69617430,1716,1716,1716,1716,0
|
|
20241016,181900,69617430,1716,1716,1716,1716,0
|
|
20241016,181800,69617430,1716,1716,1716,1716,0
|
|
20241016,181700,69617430,1716,1716,1716,1716,0
|
|
20241016,181600,69617430,1716,1716,1716,1716,0
|
|
20241016,181500,69617430,1716,1716,1716,1716,0
|
|
20241016,181400,69617430,1716,1716,1716,1716,0
|
|
20241016,181300,69617430,1716,1716,1716,1716,0
|
|
20241016,181200,69617430,1716,1716,1716,1716,0
|
|
20241016,181100,69617430,1716,1716,1716,1716,0
|
|
20241016,181000,69617430,1716,1716,1716,1716,0
|
|
20241016,180900,69617430,1716,1716,1716,1716,0
|
|
20241016,180800,69617430,1716,1716,1716,1716,0
|
|
20241016,180700,69617430,1716,1716,1716,1716,0
|
|
20241016,180600,69617430,1716,1716,1716,1716,0
|
|
20241016,180500,69617430,1716,1716,1716,1716,0
|
|
20241016,180400,69617430,1716,1716,1716,1716,0
|
|
20241016,180300,69617430,1716,1716,1716,1716,0
|
|
20241016,180200,69617430,1716,1716,1716,1716,0
|
|
20241016,180100,69617430,1716,1716,1716,1716,0
|
|
20241016,180000,69617430,1716,1716,1716,1716,104
|
|
20241016,175900,69617430,1716,1716,1716,1716,0
|
|
20241016,175800,69617430,1716,1716,1716,1716,0
|
|
20241016,175700,69617430,1716,1716,1716,1716,0
|
|
20241016,175600,69617430,1716,1716,1716,1716,0
|
|
20241016,175500,69617430,1716,1716,1716,1716,0
|
|
20241016,175400,69617430,1716,1716,1716,1716,0
|
|
20241016,175300,69617430,1716,1716,1716,1716,0
|
|
20241016,175200,69617430,1716,1716,1716,1716,0
|
|
20241016,175100,69617430,1716,1716,1716,1716,0
|
|
20241016,175000,69617430,1716,1716,1716,1716,0
|
|
20241016,174900,69617430,1716,1716,1716,1716,0
|
|
20241016,174800,69617430,1716,1716,1716,1716,0
|
|
20241016,174700,69617430,1716,1716,1716,1716,0
|
|
20241016,174600,69617430,1716,1716,1716,1716,0
|
|
20241016,174500,69617430,1716,1716,1716,1716,0
|
|
20241016,174400,69617430,1716,1716,1716,1716,0
|
|
20241016,174300,69617430,1716,1716,1716,1716,0
|
|
20241016,174200,69617430,1716,1716,1716,1716,0
|
|
20241016,174100,69617430,1716,1716,1716,1716,0
|
|
20241016,174000,69617430,1716,1716,1716,1716,0
|
|
20241016,173900,69617430,1716,1716,1716,1716,0
|
|
20241016,173800,69617430,1716,1716,1716,1716,0
|
|
20241016,173700,69617430,1716,1716,1716,1716,0
|
|
20241016,173600,69617430,1716,1716,1716,1716,0
|
|
20241016,173500,69617430,1716,1716,1716,1716,0
|
|
20241016,173400,69617430,1716,1716,1716,1716,0
|
|
20241016,173300,69617430,1716,1716,1716,1716,0
|
|
20241016,173200,69617430,1716,1716,1716,1716,0
|
|
20241016,173100,69617430,1716,1716,1716,1716,0
|
|
20241016,173000,69617430,1716,1716,1716,1716,104
|
|
20241016,172900,69617430,1716,1716,1716,1716,0
|
|
20241016,172800,69617430,1716,1716,1716,1716,0
|
|
20241016,172700,69617430,1716,1716,1716,1716,0
|
|
20241016,172600,69617430,1716,1716,1716,1716,0
|
|
20241016,172500,69617430,1716,1716,1716,1716,0
|
|
20241016,172400,69617430,1716,1716,1716,1716,0
|
|
20241016,172300,69617430,1716,1716,1716,1716,0
|
|
20241016,172200,69617430,1716,1716,1716,1716,0
|
|
20241016,172100,69617430,1716,1716,1716,1716,0
|
|
20241016,172000,69617430,1716,1716,1716,1716,0
|
|
20241016,171900,69617430,1716,1716,1716,1716,0
|
|
20241016,171800,69617430,1716,1716,1716,1716,0
|
|
20241016,171700,69617430,1716,1716,1716,1716,0
|
|
20241016,171600,69617430,1716,1716,1716,1716,0
|
|
20241016,171500,69617430,1716,1716,1716,1716,0
|
|
20241016,171400,69617430,1716,1716,1716,1716,0
|
|
20241016,171300,69617430,1716,1716,1716,1716,0
|
|
20241016,171200,69617430,1716,1716,1716,1716,0
|
|
20241016,171100,69617430,1716,1716,1716,1716,0
|
|
20241016,171000,69617430,1716,1716,1716,1716,0
|
|
20241016,170900,69617430,1716,1716,1716,1716,0
|
|
20241016,170800,69617430,1716,1716,1716,1716,0
|
|
20241016,170700,69617430,1716,1716,1716,1716,0
|
|
20241016,170600,69617430,1716,1716,1716,1716,0
|
|
20241016,170500,69617430,1716,1716,1716,1716,0
|
|
20241016,170400,69617430,1716,1716,1716,1716,0
|
|
20241016,170300,69617430,1716,1716,1716,1716,0
|
|
20241016,170200,69617430,1716,1716,1716,1716,0
|
|
20241016,170100,69617430,1716,1716,1716,1716,0
|
|
20241016,170000,69617430,1716,1716,1716,1716,104
|
|
20241016,165900,69617430,1716,1716,1716,1716,0
|
|
20241016,165800,69617430,1716,1716,1716,1716,0
|
|
20241016,165700,69617430,1716,1716,1716,1716,0
|
|
20241016,165600,69617430,1716,1716,1716,1716,0
|
|
20241016,165500,69617430,1716,1716,1716,1716,0
|
|
20241016,165400,69617430,1716,1716,1716,1716,0
|
|
20241016,165300,69617430,1716,1716,1716,1716,0
|
|
20241016,165200,69617430,1716,1716,1716,1716,0
|
|
20241016,165100,69617430,1716,1716,1716,1716,0
|
|
20241016,165000,69617430,1716,1716,1716,1716,0
|
|
20241016,164900,69617430,1716,1716,1716,1716,0
|
|
20241016,164800,69617430,1716,1716,1716,1716,0
|
|
20241016,164700,69617430,1716,1716,1716,1716,0
|
|
20241016,164600,69617430,1716,1716,1716,1716,0
|
|
20241016,164500,69617430,1716,1716,1716,1716,0
|
|
20241016,164400,69617430,1716,1716,1716,1716,0
|
|
20241016,164300,69617430,1716,1716,1716,1716,0
|
|
20241016,164200,69617430,1716,1716,1716,1716,0
|
|
20241016,164100,69617430,1716,1716,1716,1716,0
|
|
20241016,164000,69617430,1716,1716,1716,1716,0
|
|
20241016,163900,69617430,1716,1716,1716,1716,0
|
|
20241016,163800,69617430,1716,1716,1716,1716,0
|
|
20241016,163700,69617430,1716,1716,1716,1716,0
|
|
20241016,163600,69617430,1716,1716,1716,1716,0
|
|
20241016,163500,69617430,1716,1716,1716,1716,0
|
|
20241016,163400,69617430,1716,1716,1716,1716,0
|
|
20241016,163300,69617430,1716,1716,1716,1716,0
|
|
20241016,163200,69617430,1716,1716,1716,1716,0
|
|
20241016,163100,69617430,1716,1716,1716,1716,0
|
|
20241016,163000,69617430,1716,1716,1716,1716,104
|
|
20241016,162900,69617430,1716,1716,1716,1716,0
|
|
20241016,162800,69617430,1716,1716,1716,1716,0
|
|
20241016,162700,69617430,1716,1716,1716,1716,0
|
|
20241016,162600,69617430,1716,1716,1716,1716,0
|
|
20241016,162500,69617430,1716,1716,1716,1716,0
|
|
20241016,162400,69617430,1716,1716,1716,1716,0
|
|
20241016,162300,69617430,1716,1716,1716,1716,0
|
|
20241016,162200,69617430,1716,1716,1716,1716,0
|
|
20241016,162100,69617430,1716,1716,1716,1716,0
|
|
20241016,162000,69617430,1716,1716,1716,1716,0
|
|
20241016,161900,69617430,1716,1716,1716,1716,0
|
|
20241016,161800,69617430,1716,1716,1716,1716,0
|
|
20241016,161700,69617430,1716,1716,1716,1716,0
|
|
20241016,161600,69617430,1716,1716,1716,1716,0
|
|
20241016,161500,69617430,1716,1716,1716,1716,0
|
|
20241016,161400,69617430,1716,1716,1716,1716,0
|
|
20241016,161300,69617430,1716,1716,1716,1716,0
|
|
20241016,161200,69617430,1716,1716,1716,1716,0
|
|
20241016,161100,69617430,1716,1716,1716,1716,0
|
|
20241016,161000,69617430,1716,1716,1716,1716,0
|
|
20241016,160900,69617430,1716,1716,1716,1716,0
|
|
20241016,160800,69617430,1716,1716,1716,1716,0
|
|
20241016,160700,69617430,1716,1716,1716,1716,0
|
|
20241016,160600,69617430,1716,1716,1716,1716,0
|
|
20241016,160500,69617430,1716,1716,1716,1716,0
|
|
20241016,160400,69617430,1716,1716,1716,1716,0
|
|
20241016,160300,69617430,1716,1716,1716,1716,0
|
|
20241016,160200,69617430,1716,1716,1716,1716,0
|
|
20241016,160100,69617430,1716,1716,1716,1716,0
|
|
20241016,160000,69617430,1716,1716,1716,1716,104
|
|
20241016,155900,69617430,1716,1716,1716,1716,0
|
|
20241016,155800,69617430,1716,1716,1716,1716,0
|
|
20241016,155700,69617430,1716,1716,1716,1716,0
|
|
20241016,155600,69617430,1716,1716,1716,1716,0
|
|
20241016,155500,69617430,1716,1716,1716,1716,0
|
|
20241016,155400,69617430,1716,1716,1716,1716,0
|
|
20241016,155300,69617430,1716,1716,1716,1716,0
|
|
20241016,155200,69617430,1716,1716,1716,1716,0
|
|
20241016,155100,69617430,1716,1716,1716,1716,0
|
|
20241016,155000,69617430,1716,1716,1716,1716,0
|
|
20241016,154900,69617430,1716,1716,1716,1716,0
|
|
20241016,154800,69617430,1716,1716,1716,1716,0
|
|
20241016,154700,69617430,1716,1716,1716,1716,0
|
|
20241016,154600,69617430,1716,1716,1716,1716,0
|
|
20241016,154500,69617430,1716,1716,1716,1716,0
|
|
20241016,154400,69617430,1716,1716,1716,1716,0
|
|
20241016,154300,69617430,1716,1716,1716,1716,0
|
|
20241016,154200,69617430,1716,1716,1716,1716,0
|
|
20241016,154100,69617430,1716,1716,1716,1716,0
|
|
20241016,154000,69617430,1716,1716,1716,1716,0
|
|
20241016,153900,69617430,1716,1716,1716,1716,0
|
|
20241016,153800,69617430,1716,1716,1716,1716,0
|
|
20241016,153700,69617430,1716,1716,1716,1716,0
|
|
20241016,153600,69617430,1716,1716,1716,1716,0
|
|
20241016,153500,69617430,1716,1716,1716,1716,0
|
|
20241016,153400,69617430,1716,1716,1716,1716,0
|
|
20241016,153300,69617430,1716,1716,1716,1716,0
|
|
20241016,153200,69617430,1716,1716,1716,1716,0
|
|
20241016,153100,69617430,1716,1716,1716,1716,0
|
|
20241016,153000,69617430,1716,1716,1716,1716,208
|
|
20241016,152900,69438966,1712,1712,1712,1712,0
|
|
20241016,152800,69438966,1712,1712,1712,1712,0
|
|
20241016,152700,69438966,1712,1712,1712,1712,0
|
|
20241016,152600,69438966,1712,1712,1712,1712,0
|
|
20241016,152500,69438966,1712,1712,1712,1712,0
|
|
20241016,152400,69438966,1712,1712,1712,1712,0
|
|
20241016,152300,69438966,1712,1712,1712,1712,0
|
|
20241016,152200,69438966,1712,1712,1712,1712,0
|
|
20241016,152100,69438966,1712,1712,1712,1712,0
|
|
20241016,152000,69438966,1712,1712,1712,1712,0
|
|
20241016,151900,69438966,1712,1713,1713,1712,50
|
|
20241016,151800,69353350,1712,1712,1712,1712,0
|
|
20241016,151700,69353350,1712,1712,1712,1712,0
|
|
20241016,151600,69353350,1712,1712,1712,1712,0
|
|
20241016,151500,69353350,1712,1712,1712,1712,0
|
|
20241016,151400,69353350,1712,1712,1712,1712,0
|
|
20241016,151300,69353350,1712,1712,1712,1712,0
|
|
20241016,151200,69353350,1712,1712,1712,1712,20
|
|
20241016,151100,69319110,1712,1712,1712,1712,0
|
|
20241016,151000,69319110,1712,1712,1712,1712,0
|
|
20241016,150900,69319110,1712,1712,1712,1712,0
|
|
20241016,150800,69319110,1712,1712,1712,1712,0
|
|
20241016,150700,69319110,1712,1712,1712,1712,0
|
|
20241016,150600,69319110,1712,1712,1712,1712,0
|
|
20241016,150500,69319110,1712,1712,1712,1712,0
|
|
20241016,150400,69319110,1712,1712,1712,1712,172
|
|
20241016,150300,69024646,1711,1711,1711,1711,317
|
|
20241016,150200,68482259,1711,1710,1711,1710,179
|
|
20241016,150100,68176090,1711,1711,1711,1711,20
|
|
20241016,150000,68141870,1711,1712,1712,1711,139
|
|
20241016,145900,67903981,1715,1715,1715,1715,0
|
|
20241016,145800,67903981,1715,1715,1715,1715,0
|
|
20241016,145700,67903981,1715,1715,1715,1715,5
|
|
20241016,145600,67895406,1707,1708,1708,1707,3003
|
|
20241016,145500,62768601,1718,1718,1718,1718,0
|
|
20241016,145400,62768601,1718,1718,1718,1718,0
|
|
20241016,145300,62768601,1718,1718,1718,1718,0
|
|
20241016,145200,62768601,1718,1718,1718,1718,0
|
|
20241016,145100,62768601,1718,1718,1718,1718,0
|
|
20241016,145000,62768601,1718,1718,1718,1718,0
|
|
20241016,144900,62768601,1718,1718,1718,1718,0
|
|
20241016,144800,62768601,1718,1718,1718,1718,0
|
|
20241016,144700,62768601,1718,1718,1718,1718,0
|
|
20241016,144600,62768601,1718,1718,1718,1718,0
|
|
20241016,144500,62768601,1718,1718,1718,1718,0
|
|
20241016,144400,62768601,1718,1718,1718,1718,0
|
|
20241016,144300,62768601,1718,1718,1718,1718,0
|
|
20241016,144200,62768601,1718,1713,1718,1713,3411
|
|
20241016,144100,56913277,1715,1715,1715,1715,0
|
|
20241016,144000,56913277,1715,1715,1715,1715,0
|
|
20241016,143900,56913277,1715,1715,1715,1715,0
|
|
20241016,143800,56913277,1715,1715,1715,1715,0
|
|
20241016,143700,56913277,1715,1715,1715,1715,0
|
|
20241016,143600,56913277,1715,1715,1715,1715,0
|
|
20241016,143500,56913277,1715,1715,1715,1715,0
|
|
20241016,143400,56913277,1715,1715,1715,1715,0
|
|
20241016,143300,56913277,1715,1715,1715,1715,0
|
|
20241016,143200,56913277,1715,1715,1715,1715,0
|
|
20241016,143100,56913277,1715,1715,1715,1715,0
|
|
20241016,143000,56913277,1715,1715,1715,1715,0
|
|
20241016,142900,56913277,1715,1715,1715,1715,0
|
|
20241016,142800,56913277,1715,1715,1715,1715,0
|
|
20241016,142700,56913277,1715,1715,1715,1715,0
|
|
20241016,142600,56913277,1715,1715,1715,1715,0
|
|
20241016,142500,56913277,1715,1715,1715,1715,0
|
|
20241016,142400,56913277,1715,1715,1715,1715,1
|
|
20241016,142300,56911562,1705,1705,1705,1705,0
|
|
20241016,142200,56911562,1705,1705,1705,1705,0
|
|
20241016,142100,56911562,1705,1705,1705,1705,0
|
|
20241016,142000,56911562,1705,1705,1705,1705,0
|
|
20241016,141900,56911562,1705,1706,1706,1705,1000
|
|
20241016,141800,55205704,1706,1706,1706,1706,0
|
|
20241016,141700,55205704,1706,1706,1706,1706,0
|
|
20241016,141600,55205704,1706,1706,1706,1706,0
|
|
20241016,141500,55205704,1706,1706,1706,1706,0
|
|
20241016,141400,55205704,1706,1710,1710,1706,2000
|
|
20241016,141300,51791495,1710,1710,1710,1710,0
|
|
20241016,141200,51791495,1710,1710,1710,1710,0
|
|
20241016,141100,51791495,1710,1710,1710,1710,0
|
|
20241016,141000,51791495,1710,1710,1710,1710,0
|
|
20241016,140900,51791495,1710,1710,1710,1710,559
|
|
20241016,140800,50835605,1716,1716,1716,1716,0
|
|
20241016,140700,50835605,1716,1716,1716,1716,0
|
|
20241016,140600,50835605,1716,1716,1716,1716,0
|
|
20241016,140500,50835605,1716,1716,1716,1716,0
|
|
20241016,140400,50835605,1716,1716,1716,1716,0
|
|
20241016,140300,50835605,1716,1716,1716,1716,0
|
|
20241016,140200,50835605,1716,1716,1716,1716,0
|
|
20241016,140100,50835605,1716,1716,1716,1716,0
|
|
20241016,140000,50835605,1716,1716,1716,1716,0
|
|
20241016,135900,50835605,1716,1716,1716,1716,0
|
|
20241016,135800,50835605,1716,1716,1716,1716,0
|
|
20241016,135700,50835605,1716,1716,1716,1716,0
|
|
20241016,135600,50835605,1716,1716,1716,1716,0
|
|
20241016,135500,50835605,1716,1716,1716,1716,0
|
|
20241016,135400,50835605,1716,1716,1716,1716,0
|
|
20241016,135300,50835605,1716,1716,1716,1716,0
|
|
20241016,135200,50835605,1716,1716,1716,1716,0
|
|
20241016,135100,50835605,1716,1716,1716,1716,0
|
|
20241016,135000,50835605,1716,1716,1716,1716,1
|
|
20241016,134900,50833889,1714,1714,1714,1714,0
|
|
20241016,134800,50833889,1714,1714,1714,1714,483
|
|
20241016,134700,50006027,1710,1710,1710,1710,500
|
|
20241016,134600,49151027,1715,1715,1715,1715,10
|
|
20241016,134500,49133877,1715,1715,1715,1715,0
|
|
20241016,134400,49133877,1715,1715,1715,1715,0
|
|
20241016,134300,49133877,1715,1715,1715,1715,29
|
|
20241016,134200,49084142,1718,1718,1718,1718,0
|
|
20241016,134100,49084142,1718,1718,1718,1718,0
|
|
20241016,134000,49084142,1718,1718,1718,1718,0
|
|
20241016,133900,49084142,1718,1718,1718,1718,0
|
|
20241016,133800,49084142,1718,1718,1718,1718,0
|
|
20241016,133700,49084142,1718,1718,1718,1718,0
|
|
20241016,133600,49084142,1718,1718,1718,1718,0
|
|
20241016,133500,49084142,1718,1718,1718,1718,0
|
|
20241016,133400,49084142,1718,1718,1718,1718,0
|
|
20241016,133300,49084142,1718,1718,1718,1718,0
|
|
20241016,133200,49084142,1718,1718,1718,1718,0
|
|
20241016,133100,49084142,1718,1718,1718,1718,0
|
|
20241016,133000,49084142,1718,1718,1718,1718,0
|
|
20241016,132900,49084142,1718,1718,1718,1718,0
|
|
20241016,132800,49084142,1718,1718,1718,1718,0
|
|
20241016,132700,49084142,1718,1715,1718,1715,1304
|
|
20241016,132600,46844100,1717,1717,1717,1717,0
|
|
20241016,132500,46844100,1717,1717,1717,1717,0
|
|
20241016,132400,46844100,1717,1717,1717,1717,0
|
|
20241016,132300,46844100,1717,1717,1717,1717,0
|
|
20241016,132200,46844100,1717,1717,1717,1717,0
|
|
20241016,132100,46844100,1717,1717,1717,1717,4
|
|
20241016,132000,46837232,1708,1708,1708,1708,0
|
|
20241016,131900,46837232,1708,1708,1708,1708,0
|
|
20241016,131800,46837232,1708,1708,1708,1708,29
|
|
20241016,131700,46787700,1717,1717,1717,1717,0
|
|
20241016,131600,46787700,1717,1712,1717,1706,3020
|
|
20241016,131500,41628239,1718,1718,1718,1718,4
|
|
20241016,131400,41621367,1712,1714,1714,1712,20
|
|
20241016,131300,41587124,1715,1716,1716,1715,226
|
|
20241016,131200,41199514,1718,1718,1718,1718,0
|
|
20241016,131100,41199514,1718,1718,1718,1718,0
|
|
20241016,131000,41199514,1718,1718,1718,1718,0
|
|
20241016,130900,41199514,1718,1718,1718,1718,0
|
|
20241016,130800,41199514,1718,1718,1718,1718,0
|
|
20241016,130700,41199514,1718,1718,1718,1718,0
|
|
20241016,130600,41199514,1718,1718,1718,1718,0
|
|
20241016,130500,41199514,1718,1718,1718,1718,0
|
|
20241016,130400,41199514,1718,1718,1718,1718,0
|
|
20241016,130300,41199514,1718,1718,1718,1718,0
|
|
20241016,130200,41199514,1718,1718,1718,1718,0
|
|
20241016,130100,41199514,1718,1718,1718,1718,0
|
|
20241016,130000,41199514,1718,1718,1718,1718,0
|
|
20241016,125900,41199514,1718,1718,1718,1718,0
|
|
20241016,125800,41199514,1718,1718,1718,1718,0
|
|
20241016,125700,41199514,1718,1718,1718,1718,0
|
|
20241016,125600,41199514,1718,1718,1718,1718,449
|
|
20241016,125500,40428132,1719,1719,1719,1719,0
|
|
20241016,125400,40428132,1719,1719,1719,1719,0
|
|
20241016,125300,40428132,1719,1719,1719,1719,3
|
|
20241016,125200,40422975,1719,1719,1719,1719,0
|
|
20241016,125100,40422975,1719,1719,1719,1719,1
|
|
20241016,125000,40421256,1719,1719,1719,1719,3
|
|
20241016,124900,40416099,1719,1719,1719,1719,0
|
|
20241016,124800,40416099,1719,1719,1719,1719,0
|
|
20241016,124700,40416099,1719,1719,1719,1719,0
|
|
20241016,124600,40416099,1719,1719,1719,1719,0
|
|
20241016,124500,40416099,1719,1719,1719,1719,0
|
|
20241016,124400,40416099,1719,1719,1719,1719,0
|
|
20241016,124300,40416099,1719,1719,1719,1719,0
|
|
20241016,124200,40416099,1719,1719,1719,1719,4
|
|
20241016,124100,40409223,1715,1715,1715,1715,295
|
|
20241016,124000,39903298,1719,1719,1719,1719,192
|
|
20241016,123900,39573250,1721,1721,1721,1721,0
|
|
20241016,123800,39573250,1721,1721,1721,1721,0
|
|
20241016,123700,39573250,1721,1721,1721,1721,0
|
|
20241016,123600,39573250,1721,1721,1721,1721,0
|
|
20241016,123500,39573250,1721,1721,1721,1721,0
|
|
20241016,123400,39573250,1721,1721,1721,1721,0
|
|
20241016,123300,39573250,1721,1721,1721,1721,0
|
|
20241016,123200,39573250,1721,1721,1721,1721,0
|
|
20241016,123100,39573250,1721,1721,1721,1721,0
|
|
20241016,123000,39573250,1721,1721,1721,1721,0
|
|
20241016,122900,39573250,1721,1721,1721,1721,0
|
|
20241016,122800,39573250,1721,1721,1721,1721,33
|
|
20241016,122700,39516457,1718,1718,1718,1718,0
|
|
20241016,122600,39516457,1718,1718,1718,1718,0
|
|
20241016,122500,39516457,1718,1718,1718,1718,0
|
|
20241016,122400,39516457,1718,1718,1718,1718,28
|
|
20241016,122300,39468353,1718,1718,1718,1718,0
|
|
20241016,122200,39468353,1718,1718,1718,1718,0
|
|
20241016,122100,39468353,1718,1718,1718,1718,0
|
|
20241016,122000,39468353,1718,1718,1718,1718,0
|
|
20241016,121900,39468353,1718,1718,1718,1718,0
|
|
20241016,121800,39468353,1718,1718,1718,1718,0
|
|
20241016,121700,39468353,1718,1718,1718,1718,0
|
|
20241016,121600,39468353,1718,1718,1718,1718,0
|
|
20241016,121500,39468353,1718,1718,1718,1718,0
|
|
20241016,121400,39468353,1718,1718,1718,1718,0
|
|
20241016,121300,39468353,1718,1718,1718,1718,0
|
|
20241016,121200,39468353,1718,1718,1718,1718,7
|
|
20241016,121100,39456327,1707,1717,1717,1707,4466
|
|
20241016,121000,31818586,1718,1718,1718,1718,0
|
|
20241016,120900,31818586,1718,1718,1718,1718,0
|
|
20241016,120800,31818586,1718,1718,1718,1718,0
|
|
20241016,120700,31818586,1718,1718,1718,1718,0
|
|
20241016,120600,31818586,1718,1718,1718,1718,5
|
|
20241016,120500,31809996,1718,1718,1718,1718,0
|
|
20241016,120400,31809996,1718,1718,1718,1718,0
|
|
20241016,120300,31809996,1718,1718,1718,1718,8
|
|
20241016,120200,31796252,1718,1718,1718,1718,0
|
|
20241016,120100,31796252,1718,1718,1718,1718,0
|
|
20241016,120000,31796252,1718,1718,1718,1718,11
|
|
20241016,115900,31777354,1719,1719,1719,1719,0
|
|
20241016,115800,31777354,1719,1719,1719,1719,0
|
|
20241016,115700,31777354,1719,1719,1719,1719,0
|
|
20241016,115600,31777354,1719,1719,1719,1719,0
|
|
20241016,115500,31777354,1719,1719,1719,1719,0
|
|
20241016,115400,31777354,1719,1719,1719,1719,0
|
|
20241016,115300,31777354,1719,1719,1719,1719,0
|
|
20241016,115200,31777354,1719,1719,1719,1719,0
|
|
20241016,115100,31777354,1719,1719,1719,1719,0
|
|
20241016,115000,31777354,1719,1719,1719,1719,11
|
|
20241016,114900,31758445,1715,1715,1715,1715,0
|
|
20241016,114800,31758445,1715,1715,1715,1715,0
|
|
20241016,114700,31758445,1715,1717,1718,1715,845
|
|
20241016,114600,30306934,1717,1717,1717,1717,11
|
|
20241016,114500,30288047,1717,1717,1717,1717,0
|
|
20241016,114400,30288047,1717,1717,1717,1717,49
|
|
20241016,114300,30203914,1719,1719,1719,1719,0
|
|
20241016,114200,30203914,1719,1719,1719,1719,0
|
|
20241016,114100,30203914,1719,1719,1719,1719,0
|
|
20241016,114000,30203914,1719,1719,1719,1719,0
|
|
20241016,113900,30203914,1719,1719,1719,1719,0
|
|
20241016,113800,30203914,1719,1719,1719,1719,0
|
|
20241016,113700,30203914,1719,1719,1719,1719,0
|
|
20241016,113600,30203914,1719,1719,1719,1719,0
|
|
20241016,113500,30203914,1719,1719,1719,1719,11
|
|
20241016,113400,30185005,1716,1716,1716,1716,0
|
|
20241016,113300,30185005,1716,1716,1716,1716,0
|
|
20241016,113200,30185005,1716,1716,1716,1716,1
|
|
20241016,113100,30183289,1719,1719,1719,1719,0
|
|
20241016,113000,30183289,1719,1719,1719,1719,10
|
|
20241016,112900,30166099,1719,1719,1719,1719,0
|
|
20241016,112800,30166099,1719,1719,1719,1719,4
|
|
20241016,112700,30159223,1715,1715,1715,1715,0
|
|
20241016,112600,30159223,1715,1715,1715,1715,0
|
|
20241016,112500,30159223,1715,1716,1716,1715,500
|
|
20241016,112400,29301573,1725,1725,1725,1725,0
|
|
20241016,112300,29301573,1725,1725,1725,1725,0
|
|
20241016,112200,29301573,1725,1725,1725,1725,0
|
|
20241016,112100,29301573,1725,1725,1725,1725,0
|
|
20241016,112000,29301573,1725,1725,1725,1725,0
|
|
20241016,111900,29301573,1725,1725,1725,1725,0
|
|
20241016,111800,29301573,1725,1725,1725,1725,2
|
|
20241016,111700,29298123,1725,1725,1725,1725,5
|
|
20241016,111600,29289498,1725,1725,1725,1725,0
|
|
20241016,111500,29289498,1725,1725,1725,1725,0
|
|
20241016,111400,29289498,1725,1718,1725,1718,153
|
|
20241016,111300,29026623,1727,1727,1727,1727,0
|
|
20241016,111200,29026623,1727,1727,1727,1727,0
|
|
20241016,111100,29026623,1727,1727,1727,1727,0
|
|
20241016,111000,29026623,1727,1727,1727,1727,2
|
|
20241016,110900,29023169,1719,1719,1719,1719,30
|
|
20241016,110800,28971599,1728,1720,1728,1720,8
|
|
20241016,110700,28957815,1720,1720,1720,1720,0
|
|
20241016,110600,28957815,1720,1720,1720,1720,0
|
|
20241016,110500,28957815,1720,1720,1720,1720,0
|
|
20241016,110400,28957815,1720,1720,1720,1720,0
|
|
20241016,110300,28957815,1720,1720,1720,1720,0
|
|
20241016,110200,28957815,1720,1719,1720,1719,1521
|
|
20241016,110100,26342407,1720,1721,1721,1720,800
|
|
20241016,110000,24966307,1728,1721,1728,1721,131
|
|
20241016,105900,24740849,1728,1728,1728,1728,10
|
|
20241016,105800,24723569,1729,1729,1729,1729,0
|
|
20241016,105700,24723569,1729,1729,1729,1729,0
|
|
20241016,105600,24723569,1729,1729,1729,1729,0
|
|
20241016,105500,24723569,1729,1727,1729,1727,3068
|
|
20241016,105400,19419210,1725,1725,1725,1725,0
|
|
20241016,105300,19419210,1725,1725,1725,1725,200
|
|
20241016,105200,19074210,1728,1728,1728,1728,0
|
|
20241016,105100,19074210,1728,1728,1728,1728,1
|
|
20241016,105000,19072482,1721,1721,1721,1721,148
|
|
20241016,104900,18817774,1730,1730,1730,1730,0
|
|
20241016,104800,18817774,1730,1730,1730,1730,3
|
|
20241016,104700,18812584,1722,1722,1722,1722,0
|
|
20241016,104600,18812584,1722,1722,1722,1722,1
|
|
20241016,104500,18810862,1730,1730,1730,1730,0
|
|
20241016,104400,18810862,1730,1721,1730,1721,365
|
|
20241016,104300,18182652,1730,1722,1730,1722,4
|
|
20241016,104200,18175740,1722,1722,1722,1722,429
|
|
20241016,104100,17437002,1732,1732,1732,1732,0
|
|
20241016,104000,17437002,1732,1732,1732,1732,5
|
|
20241016,103900,17428342,1722,1722,1722,1722,400
|
|
20241016,103800,16739542,1732,1732,1732,1732,0
|
|
20241016,103700,16739542,1732,1732,1732,1732,0
|
|
20241016,103600,16739542,1732,1731,1732,1731,1584
|
|
20241016,103500,13996646,1731,1722,1731,1722,381
|
|
20241016,103400,13340465,1731,1722,1731,1722,361
|
|
20241016,103300,12718814,1731,1731,1731,1731,0
|
|
20241016,103200,12718814,1731,1731,1731,1731,0
|
|
20241016,103100,12718814,1731,1731,1731,1731,0
|
|
20241016,103000,12718814,1731,1731,1731,1731,0
|
|
20241016,102900,12718814,1731,1731,1731,1731,0
|
|
20241016,102800,12718814,1731,1731,1731,1731,0
|
|
20241016,102700,12718814,1731,1731,1731,1731,400
|
|
20241016,102600,12026414,1731,1731,1731,1731,0
|
|
20241016,102500,12026414,1731,1731,1731,1731,0
|
|
20241016,102400,12026414,1731,1731,1731,1731,100
|
|
20241016,102300,11853314,1726,1726,1726,1726,300
|
|
20241016,102200,11335514,1733,1733,1733,1733,0
|
|
20241016,102100,11335514,1733,1733,1733,1733,5
|
|
20241016,102000,11326849,1726,1726,1726,1726,280
|
|
20241016,101900,10843569,1733,1733,1733,1733,5
|
|
20241016,101800,10834904,1726,1726,1726,1726,9
|
|
20241016,101700,10819370,1734,1734,1734,1734,0
|
|
20241016,101600,10819370,1734,1734,1734,1734,0
|
|
20241016,101500,10819370,1734,1734,1734,1734,14
|
|
20241016,101400,10795094,1735,1735,1735,1735,20
|
|
20241016,101300,10760394,1730,1730,1730,1730,265
|
|
20241016,101200,10301944,1730,1730,1730,1730,23
|
|
20241016,101100,10262154,1730,1730,1730,1730,0
|
|
20241016,101000,10262154,1730,1730,1730,1730,0
|
|
20241016,100900,10262154,1730,1730,1730,1730,0
|
|
20241016,100800,10262154,1730,1730,1730,1730,0
|
|
20241016,100700,10262154,1730,1730,1730,1730,0
|
|
20241016,100600,10262154,1730,1730,1730,1730,0
|
|
20241016,100500,10262154,1730,1730,1730,1730,0
|
|
20241016,100400,10262154,1730,1730,1730,1730,3
|
|
20241016,100300,10256964,1730,1721,1730,1721,702
|
|
20241016,100200,9048804,1730,1730,1730,1730,8
|
|
20241016,100100,9034964,1730,1730,1730,1730,0
|
|
20241016,100000,9034964,1730,1730,1730,1730,0
|
|
20241016,095900,9034964,1730,1730,1730,1730,0
|
|
20241016,095800,9034964,1730,1730,1730,1730,0
|
|
20241016,095700,9034964,1730,1730,1730,1730,40
|
|
20241016,095600,8965764,1730,1730,1730,1730,0
|
|
20241016,095500,8965764,1730,1730,1730,1730,5
|
|
20241016,095400,8957114,1721,1721,1721,1721,20
|
|
20241016,095300,8922694,1730,1730,1730,1730,0
|
|
20241016,095200,8922694,1730,1721,1730,1721,12
|
|
20241016,095100,8901943,1730,1730,1730,1730,15
|
|
20241016,095000,8875993,1730,1730,1730,1730,1
|
|
20241016,094900,8874263,1721,1721,1721,1721,1
|
|
20241016,094800,8872542,1729,1729,1729,1729,1
|
|
20241016,094700,8870813,1729,1729,1729,1729,0
|
|
20241016,094600,8870813,1729,1729,1729,1729,200
|
|
20241016,094500,8525013,1729,1729,1729,1729,0
|
|
20241016,094400,8525013,1729,1729,1729,1729,0
|
|
20241016,094300,8525013,1729,1729,1729,1729,10
|
|
20241016,094200,8507723,1720,1720,1720,1720,585
|
|
20241016,094100,7501523,1720,1720,1720,1720,21
|
|
20241016,094000,7465403,1719,1719,1719,1719,0
|
|
20241016,093900,7465403,1719,1719,1719,1719,385
|
|
20241016,093800,6803588,1719,1719,1719,1719,0
|
|
20241016,093700,6803588,1719,1719,1719,1719,0
|
|
20241016,093600,6803588,1719,1719,1719,1719,9
|
|
20241016,093500,6788117,1719,1719,1719,1719,10
|
|
20241016,093400,6770927,1719,1719,1719,1719,0
|
|
20241016,093300,6770927,1719,1719,1719,1719,0
|
|
20241016,093200,6770927,1719,1719,1719,1719,0
|
|
20241016,093100,6770927,1719,1719,1719,1719,84
|
|
20241016,093000,6626531,1718,1718,1718,1718,116
|
|
20241016,092900,6427243,1718,1718,1718,1718,0
|
|
20241016,092800,6427243,1718,1718,1718,1718,0
|
|
20241016,092700,6427243,1718,1718,1718,1718,0
|
|
20241016,092600,6427243,1718,1718,1718,1718,5
|
|
20241016,092500,6418653,1718,1718,1718,1718,0
|
|
20241016,092400,6418653,1718,1718,1718,1718,101
|
|
20241016,092300,6245135,1718,1718,1718,1718,118
|
|
20241016,092200,6042411,1718,1718,1718,1718,100
|
|
20241016,092100,5870611,1718,1718,1718,1718,100
|
|
20241016,092000,5698811,1718,1713,1718,1713,1000
|
|
20241016,091900,3981306,1713,1713,1713,1713,123
|
|
20241016,091800,3770607,1706,1706,1706,1706,0
|
|
20241016,091700,3770607,1706,1706,1706,1706,0
|
|
20241016,091600,3770607,1706,1706,1706,1706,0
|
|
20241016,091500,3770607,1706,1706,1706,1706,800
|
|
20241016,091400,2405807,1706,1706,1706,1706,0
|
|
20241016,091300,2405807,1706,1706,1706,1706,0
|
|
20241016,091200,2405807,1706,1706,1706,1706,0
|
|
20241016,091100,2405807,1706,1706,1706,1706,100
|
|
20241016,091000,2235207,1706,1706,1706,1706,285
|
|
20241016,090900,1748997,1718,1718,1718,1718,1
|
|
20241016,090800,1747279,1710,1711,1711,1710,762
|
|
20241016,090700,444010,1711,1711,1711,1711,0
|
|
20241016,090600,444010,1711,1711,1711,1711,0
|
|
20241016,090500,444010,1711,1711,1711,1711,0
|
|
20241016,090400,444010,1711,1711,1711,1711,82
|
|
20241016,090300,303708,1711,1711,1711,1711,54
|
|
20241016,090200,211314,1718,1718,1718,1718,0
|
|
20241016,090100,211314,1718,1718,1718,1718,3
|
|
20241016,090000,206160,1718,1718,1718,1718,120
|