603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,190000,87808467,1711,1711,1711,1711,86
|
|
20241018,185900,87808467,1711,1711,1711,1711,0
|
|
20241018,185800,87808467,1711,1711,1711,1711,0
|
|
20241018,185700,87808467,1711,1711,1711,1711,0
|
|
20241018,185600,87808467,1711,1711,1711,1711,0
|
|
20241018,185500,87808467,1711,1711,1711,1711,0
|
|
20241018,185400,87808467,1711,1711,1711,1711,0
|
|
20241018,185300,87808467,1711,1711,1711,1711,0
|
|
20241018,185200,87808467,1711,1711,1711,1711,0
|
|
20241018,185100,87808467,1711,1711,1711,1711,0
|
|
20241018,185000,87808467,1711,1711,1711,1711,0
|
|
20241018,184900,87808467,1711,1711,1711,1711,0
|
|
20241018,184800,87808467,1711,1711,1711,1711,0
|
|
20241018,184700,87808467,1711,1711,1711,1711,0
|
|
20241018,184600,87808467,1711,1711,1711,1711,0
|
|
20241018,184500,87808467,1711,1711,1711,1711,0
|
|
20241018,184400,87808467,1711,1711,1711,1711,0
|
|
20241018,184300,87808467,1711,1711,1711,1711,0
|
|
20241018,184200,87808467,1711,1711,1711,1711,0
|
|
20241018,184100,87808467,1711,1711,1711,1711,0
|
|
20241018,184000,87808467,1711,1711,1711,1711,0
|
|
20241018,183900,87808467,1711,1711,1711,1711,0
|
|
20241018,183800,87808467,1711,1711,1711,1711,0
|
|
20241018,183700,87808467,1711,1711,1711,1711,0
|
|
20241018,183600,87808467,1711,1711,1711,1711,0
|
|
20241018,183500,87808467,1711,1711,1711,1711,0
|
|
20241018,183400,87808467,1711,1711,1711,1711,0
|
|
20241018,183300,87808467,1711,1711,1711,1711,0
|
|
20241018,183200,87808467,1711,1711,1711,1711,0
|
|
20241018,183100,87808467,1711,1711,1711,1711,0
|
|
20241018,183000,87808467,1711,1711,1711,1711,86
|
|
20241018,182900,87808467,1711,1711,1711,1711,0
|
|
20241018,182800,87808467,1711,1711,1711,1711,0
|
|
20241018,182700,87808467,1711,1711,1711,1711,0
|
|
20241018,182600,87808467,1711,1711,1711,1711,0
|
|
20241018,182500,87808467,1711,1711,1711,1711,0
|
|
20241018,182400,87808467,1711,1711,1711,1711,0
|
|
20241018,182300,87808467,1711,1711,1711,1711,0
|
|
20241018,182200,87808467,1711,1711,1711,1711,0
|
|
20241018,182100,87808467,1711,1711,1711,1711,0
|
|
20241018,182000,87808467,1711,1711,1711,1711,0
|
|
20241018,181900,87808467,1711,1711,1711,1711,0
|
|
20241018,181800,87808467,1711,1711,1711,1711,0
|
|
20241018,181700,87808467,1711,1711,1711,1711,0
|
|
20241018,181600,87808467,1711,1711,1711,1711,0
|
|
20241018,181500,87808467,1711,1711,1711,1711,0
|
|
20241018,181400,87808467,1711,1711,1711,1711,0
|
|
20241018,181300,87808467,1711,1711,1711,1711,0
|
|
20241018,181200,87808467,1711,1711,1711,1711,0
|
|
20241018,181100,87808467,1711,1711,1711,1711,0
|
|
20241018,181000,87808467,1711,1711,1711,1711,0
|
|
20241018,180900,87808467,1711,1711,1711,1711,0
|
|
20241018,180800,87808467,1711,1711,1711,1711,0
|
|
20241018,180700,87808467,1711,1711,1711,1711,0
|
|
20241018,180600,87808467,1711,1711,1711,1711,0
|
|
20241018,180500,87808467,1711,1711,1711,1711,0
|
|
20241018,180400,87808467,1711,1711,1711,1711,0
|
|
20241018,180300,87808467,1711,1711,1711,1711,0
|
|
20241018,180200,87808467,1711,1711,1711,1711,0
|
|
20241018,180100,87808467,1711,1711,1711,1711,0
|
|
20241018,180000,87808467,1711,1711,1711,1711,86
|
|
20241018,175900,87808467,1711,1711,1711,1711,0
|
|
20241018,175800,87808467,1711,1711,1711,1711,0
|
|
20241018,175700,87808467,1711,1711,1711,1711,0
|
|
20241018,175600,87808467,1711,1711,1711,1711,0
|
|
20241018,175500,87808467,1711,1711,1711,1711,0
|
|
20241018,175400,87808467,1711,1711,1711,1711,0
|
|
20241018,175300,87808467,1711,1711,1711,1711,0
|
|
20241018,175200,87808467,1711,1711,1711,1711,0
|
|
20241018,175100,87808467,1711,1711,1711,1711,0
|
|
20241018,175000,87808467,1711,1711,1711,1711,0
|
|
20241018,174900,87808467,1711,1711,1711,1711,0
|
|
20241018,174800,87808467,1711,1711,1711,1711,0
|
|
20241018,174700,87808467,1711,1711,1711,1711,0
|
|
20241018,174600,87808467,1711,1711,1711,1711,0
|
|
20241018,174500,87808467,1711,1711,1711,1711,0
|
|
20241018,174400,87808467,1711,1711,1711,1711,0
|
|
20241018,174300,87808467,1711,1711,1711,1711,0
|
|
20241018,174200,87808467,1711,1711,1711,1711,0
|
|
20241018,174100,87808467,1711,1711,1711,1711,0
|
|
20241018,174000,87808467,1711,1711,1711,1711,0
|
|
20241018,173900,87808467,1711,1711,1711,1711,0
|
|
20241018,173800,87808467,1711,1711,1711,1711,0
|
|
20241018,173700,87808467,1711,1711,1711,1711,0
|
|
20241018,173600,87808467,1711,1711,1711,1711,0
|
|
20241018,173500,87808467,1711,1711,1711,1711,0
|
|
20241018,173400,87808467,1711,1711,1711,1711,0
|
|
20241018,173300,87808467,1711,1711,1711,1711,0
|
|
20241018,173200,87808467,1711,1711,1711,1711,0
|
|
20241018,173100,87808467,1711,1711,1711,1711,0
|
|
20241018,173000,87808467,1711,1711,1711,1711,86
|
|
20241018,172900,87808467,1711,1711,1711,1711,0
|
|
20241018,172800,87808467,1711,1711,1711,1711,0
|
|
20241018,172700,87808467,1711,1711,1711,1711,0
|
|
20241018,172600,87808467,1711,1711,1711,1711,0
|
|
20241018,172500,87808467,1711,1711,1711,1711,0
|
|
20241018,172400,87808467,1711,1711,1711,1711,0
|
|
20241018,172300,87808467,1711,1711,1711,1711,0
|
|
20241018,172200,87808467,1711,1711,1711,1711,0
|
|
20241018,172100,87808467,1711,1711,1711,1711,0
|
|
20241018,172000,87808467,1711,1711,1711,1711,0
|
|
20241018,171900,87808467,1711,1711,1711,1711,0
|
|
20241018,171800,87808467,1711,1711,1711,1711,0
|
|
20241018,171700,87808467,1711,1711,1711,1711,0
|
|
20241018,171600,87808467,1711,1711,1711,1711,0
|
|
20241018,171500,87808467,1711,1711,1711,1711,0
|
|
20241018,171400,87808467,1711,1711,1711,1711,0
|
|
20241018,171300,87808467,1711,1711,1711,1711,0
|
|
20241018,171200,87808467,1711,1711,1711,1711,0
|
|
20241018,171100,87808467,1711,1711,1711,1711,0
|
|
20241018,171000,87808467,1711,1711,1711,1711,0
|
|
20241018,170900,87808467,1711,1711,1711,1711,0
|
|
20241018,170800,87808467,1711,1711,1711,1711,0
|
|
20241018,170700,87808467,1711,1711,1711,1711,0
|
|
20241018,170600,87808467,1711,1711,1711,1711,0
|
|
20241018,170500,87808467,1711,1711,1711,1711,0
|
|
20241018,170400,87808467,1711,1711,1711,1711,0
|
|
20241018,170300,87808467,1711,1711,1711,1711,0
|
|
20241018,170200,87808467,1711,1711,1711,1711,0
|
|
20241018,170100,87808467,1711,1711,1711,1711,0
|
|
20241018,170000,87808467,1711,1711,1711,1711,86
|
|
20241018,165900,87808467,1711,1711,1711,1711,0
|
|
20241018,165800,87808467,1711,1711,1711,1711,0
|
|
20241018,165700,87808467,1711,1711,1711,1711,0
|
|
20241018,165600,87808467,1711,1711,1711,1711,0
|
|
20241018,165500,87808467,1711,1711,1711,1711,0
|
|
20241018,165400,87808467,1711,1711,1711,1711,0
|
|
20241018,165300,87808467,1711,1711,1711,1711,0
|
|
20241018,165200,87808467,1711,1711,1711,1711,0
|
|
20241018,165100,87808467,1711,1711,1711,1711,0
|
|
20241018,165000,87808467,1711,1711,1711,1711,0
|
|
20241018,164900,87808467,1711,1711,1711,1711,0
|
|
20241018,164800,87808467,1711,1711,1711,1711,0
|
|
20241018,164700,87808467,1711,1711,1711,1711,0
|
|
20241018,164600,87808467,1711,1711,1711,1711,0
|
|
20241018,164500,87808467,1711,1711,1711,1711,0
|
|
20241018,164400,87808467,1711,1711,1711,1711,0
|
|
20241018,164300,87808467,1711,1711,1711,1711,0
|
|
20241018,164200,87808467,1711,1711,1711,1711,0
|
|
20241018,164100,87808467,1711,1711,1711,1711,0
|
|
20241018,164000,87808467,1711,1711,1711,1711,0
|
|
20241018,163900,87808467,1711,1711,1711,1711,0
|
|
20241018,163800,87808467,1711,1711,1711,1711,0
|
|
20241018,163700,87808467,1711,1711,1711,1711,0
|
|
20241018,163600,87808467,1711,1711,1711,1711,0
|
|
20241018,163500,87808467,1711,1711,1711,1711,0
|
|
20241018,163400,87808467,1711,1711,1711,1711,0
|
|
20241018,163300,87808467,1711,1711,1711,1711,0
|
|
20241018,163200,87808467,1711,1711,1711,1711,0
|
|
20241018,163100,87808467,1711,1711,1711,1711,0
|
|
20241018,163000,87808467,1711,1711,1711,1711,86
|
|
20241018,162900,87808467,1711,1711,1711,1711,0
|
|
20241018,162800,87808467,1711,1711,1711,1711,0
|
|
20241018,162700,87808467,1711,1711,1711,1711,0
|
|
20241018,162600,87808467,1711,1711,1711,1711,0
|
|
20241018,162500,87808467,1711,1711,1711,1711,0
|
|
20241018,162400,87808467,1711,1711,1711,1711,0
|
|
20241018,162300,87808467,1711,1711,1711,1711,0
|
|
20241018,162200,87808467,1711,1711,1711,1711,0
|
|
20241018,162100,87808467,1711,1711,1711,1711,0
|
|
20241018,162000,87808467,1711,1711,1711,1711,0
|
|
20241018,161900,87808467,1711,1711,1711,1711,0
|
|
20241018,161800,87808467,1711,1711,1711,1711,0
|
|
20241018,161700,87808467,1711,1711,1711,1711,0
|
|
20241018,161600,87808467,1711,1711,1711,1711,0
|
|
20241018,161500,87808467,1711,1711,1711,1711,0
|
|
20241018,161400,87808467,1711,1711,1711,1711,0
|
|
20241018,161300,87808467,1711,1711,1711,1711,0
|
|
20241018,161200,87808467,1711,1711,1711,1711,0
|
|
20241018,161100,87808467,1711,1711,1711,1711,0
|
|
20241018,161000,87808467,1711,1711,1711,1711,0
|
|
20241018,160900,87808467,1711,1711,1711,1711,0
|
|
20241018,160800,87808467,1711,1711,1711,1711,0
|
|
20241018,160700,87808467,1711,1711,1711,1711,0
|
|
20241018,160600,87808467,1711,1711,1711,1711,0
|
|
20241018,160500,87808467,1711,1711,1711,1711,0
|
|
20241018,160400,87808467,1711,1711,1711,1711,0
|
|
20241018,160300,87808467,1711,1711,1711,1711,0
|
|
20241018,160200,87808467,1711,1711,1711,1711,0
|
|
20241018,160100,87808467,1711,1711,1711,1711,0
|
|
20241018,160000,87808467,1711,1711,1711,1711,86
|
|
20241018,155900,87808467,1711,1711,1711,1711,0
|
|
20241018,155800,87808467,1711,1711,1711,1711,0
|
|
20241018,155700,87808467,1711,1711,1711,1711,0
|
|
20241018,155600,87808467,1711,1711,1711,1711,0
|
|
20241018,155500,87808467,1711,1711,1711,1711,0
|
|
20241018,155400,87808467,1711,1711,1711,1711,0
|
|
20241018,155300,87808467,1711,1711,1711,1711,0
|
|
20241018,155200,87808467,1711,1711,1711,1711,0
|
|
20241018,155100,87808467,1711,1711,1711,1711,0
|
|
20241018,155000,87808467,1711,1711,1711,1711,0
|
|
20241018,154900,87808467,1711,1711,1711,1711,0
|
|
20241018,154800,87808467,1711,1711,1711,1711,0
|
|
20241018,154700,87808467,1711,1711,1711,1711,0
|
|
20241018,154600,87808467,1711,1711,1711,1711,0
|
|
20241018,154500,87808467,1711,1711,1711,1711,0
|
|
20241018,154400,87808467,1711,1711,1711,1711,0
|
|
20241018,154300,87808467,1711,1711,1711,1711,0
|
|
20241018,154200,87808467,1711,1711,1711,1711,0
|
|
20241018,154100,87808467,1711,1711,1711,1711,0
|
|
20241018,154000,87808467,1711,1711,1711,1711,0
|
|
20241018,153900,87808467,1711,1711,1711,1711,0
|
|
20241018,153800,87808467,1711,1711,1711,1711,0
|
|
20241018,153700,87808467,1711,1711,1711,1711,0
|
|
20241018,153600,87808467,1711,1711,1711,1711,0
|
|
20241018,153500,87808467,1711,1711,1711,1711,0
|
|
20241018,153400,87808467,1711,1711,1711,1711,0
|
|
20241018,153300,87808467,1711,1711,1711,1711,0
|
|
20241018,153200,87808467,1711,1711,1711,1711,0
|
|
20241018,153100,87808467,1711,1711,1711,1711,0
|
|
20241018,153000,87808467,1711,1711,1711,1711,172
|
|
20241018,152900,87661321,1713,1713,1713,1713,0
|
|
20241018,152800,87661321,1713,1713,1713,1713,0
|
|
20241018,152700,87661321,1713,1713,1713,1713,0
|
|
20241018,152600,87661321,1713,1713,1713,1713,0
|
|
20241018,152500,87661321,1713,1713,1713,1713,0
|
|
20241018,152400,87661321,1713,1713,1713,1713,0
|
|
20241018,152300,87661321,1713,1713,1713,1713,0
|
|
20241018,152200,87661321,1713,1713,1713,1713,0
|
|
20241018,152100,87661321,1713,1713,1713,1713,0
|
|
20241018,152000,87661321,1713,1713,1713,1713,0
|
|
20241018,151900,87661321,1713,1713,1713,1713,0
|
|
20241018,151800,87661321,1713,1713,1713,1713,0
|
|
20241018,151700,87661321,1713,1713,1713,1713,166
|
|
20241018,151600,87376963,1714,1714,1714,1714,20
|
|
20241018,151500,87342683,1714,1714,1714,1714,0
|
|
20241018,151400,87342683,1714,1714,1714,1714,0
|
|
20241018,151300,87342683,1714,1713,1714,1713,339
|
|
20241018,151200,86761973,1712,1711,1712,1711,272
|
|
20241018,151100,86296359,1711,1711,1711,1711,189
|
|
20241018,151000,85972980,1711,1711,1711,1711,0
|
|
20241018,150900,85972980,1711,1711,1711,1711,0
|
|
20241018,150800,85972980,1711,1707,1711,1707,629
|
|
20241018,150700,84899265,1707,1707,1707,1707,0
|
|
20241018,150600,84899265,1707,1707,1707,1707,0
|
|
20241018,150500,84899265,1707,1707,1707,1707,0
|
|
20241018,150400,84899265,1707,1707,1707,1707,0
|
|
20241018,150300,84899265,1707,1707,1707,1707,0
|
|
20241018,150200,84899265,1707,1707,1707,1707,0
|
|
20241018,150100,84899265,1707,1707,1707,1707,0
|
|
20241018,150000,84899265,1707,1707,1707,1707,0
|
|
20241018,145900,84899265,1707,1707,1707,1707,0
|
|
20241018,145800,84899265,1707,1707,1707,1707,0
|
|
20241018,145700,84899265,1707,1707,1707,1707,0
|
|
20241018,145600,84899265,1707,1707,1707,1707,0
|
|
20241018,145500,84899265,1707,1707,1707,1707,0
|
|
20241018,145400,84899265,1707,1707,1707,1707,261
|
|
20241018,145300,84453738,1707,1707,1707,1707,0
|
|
20241018,145200,84453738,1707,1707,1707,1707,0
|
|
20241018,145100,84453738,1707,1707,1707,1707,112
|
|
20241018,145000,84262554,1707,1707,1707,1707,0
|
|
20241018,144900,84262554,1707,1707,1707,1707,0
|
|
20241018,144800,84262554,1707,1707,1707,1707,0
|
|
20241018,144700,84262554,1707,1707,1707,1707,0
|
|
20241018,144600,84262554,1707,1707,1707,1707,0
|
|
20241018,144500,84262554,1707,1707,1707,1707,0
|
|
20241018,144400,84262554,1707,1707,1707,1707,0
|
|
20241018,144300,84262554,1707,1707,1707,1707,0
|
|
20241018,144200,84262554,1707,1707,1707,1707,0
|
|
20241018,144100,84262554,1707,1708,1708,1707,100
|
|
20241018,144000,84091847,1712,1712,1712,1712,0
|
|
20241018,143900,84091847,1712,1712,1712,1712,0
|
|
20241018,143800,84091847,1712,1712,1712,1712,0
|
|
20241018,143700,84091847,1712,1712,1712,1712,0
|
|
20241018,143600,84091847,1712,1712,1712,1712,0
|
|
20241018,143500,84091847,1712,1712,1712,1712,79
|
|
20241018,143400,83956599,1712,1712,1712,1712,0
|
|
20241018,143300,83956599,1712,1712,1712,1712,0
|
|
20241018,143200,83956599,1712,1712,1712,1712,0
|
|
20241018,143100,83956599,1712,1712,1712,1712,0
|
|
20241018,143000,83956599,1712,1712,1712,1712,0
|
|
20241018,142900,83956599,1712,1712,1712,1712,0
|
|
20241018,142800,83956599,1712,1712,1712,1712,586
|
|
20241018,142700,82953367,1708,1712,1712,1708,572
|
|
20241018,142600,81974143,1712,1712,1712,1712,200
|
|
20241018,142500,81631743,1712,1712,1712,1712,301
|
|
20241018,142400,81116431,1712,1712,1712,1712,0
|
|
20241018,142300,81116431,1712,1712,1712,1712,0
|
|
20241018,142200,81116431,1712,1712,1712,1712,0
|
|
20241018,142100,81116431,1712,1712,1712,1712,0
|
|
20241018,142000,81116431,1712,1712,1712,1712,0
|
|
20241018,141900,81116431,1712,1712,1712,1712,0
|
|
20241018,141800,81116431,1712,1712,1712,1712,0
|
|
20241018,141700,81116431,1712,1712,1712,1712,1
|
|
20241018,141600,81114719,1711,1711,1711,1711,1717
|
|
20241018,141500,78176932,1711,1711,1711,1711,576
|
|
20241018,141400,77191396,1711,1711,1711,1711,0
|
|
20241018,141300,77191396,1711,1711,1711,1711,20
|
|
20241018,141200,77157176,1707,1707,1707,1707,0
|
|
20241018,141100,77157176,1707,1707,1707,1707,60
|
|
20241018,141000,77054756,1707,1707,1707,1707,68
|
|
20241018,140900,76938680,1707,1707,1707,1707,0
|
|
20241018,140800,76938680,1707,1707,1707,1707,0
|
|
20241018,140700,76938680,1707,1707,1707,1707,0
|
|
20241018,140600,76938680,1707,1707,1707,1707,0
|
|
20241018,140500,76938680,1707,1707,1707,1707,0
|
|
20241018,140400,76938680,1707,1707,1707,1707,0
|
|
20241018,140300,76938680,1707,1707,1707,1707,0
|
|
20241018,140200,76938680,1707,1707,1707,1707,19
|
|
20241018,140100,76906247,1707,1707,1707,1707,0
|
|
20241018,140000,76906247,1707,1707,1707,1707,0
|
|
20241018,135900,76906247,1707,1707,1707,1707,0
|
|
20241018,135800,76906247,1707,1706,1707,1706,1847
|
|
20241018,135700,73755166,1707,1707,1707,1707,944
|
|
20241018,135600,72143758,1707,1707,1707,1707,5
|
|
20241018,135500,72135223,1707,1707,1707,1707,0
|
|
20241018,135400,72135223,1707,1707,1707,1707,0
|
|
20241018,135300,72135223,1707,1707,1707,1707,0
|
|
20241018,135200,72135223,1707,1707,1707,1707,0
|
|
20241018,135100,72135223,1707,1707,1707,1707,1
|
|
20241018,135000,72133516,1707,1707,1707,1706,1145
|
|
20241018,134900,70179038,1711,1711,1711,1711,0
|
|
20241018,134800,70179038,1711,1711,1711,1711,0
|
|
20241018,134700,70179038,1711,1711,1711,1711,0
|
|
20241018,134600,70179038,1711,1711,1711,1711,0
|
|
20241018,134500,70179038,1711,1711,1711,1711,0
|
|
20241018,134400,70179038,1711,1711,1711,1711,0
|
|
20241018,134300,70179038,1711,1711,1711,1711,0
|
|
20241018,134200,70179038,1711,1711,1711,1711,0
|
|
20241018,134100,70179038,1711,1711,1711,1711,0
|
|
20241018,134000,70179038,1711,1711,1711,1711,79
|
|
20241018,133900,70043869,1705,1705,1705,1705,0
|
|
20241018,133800,70043869,1705,1705,1705,1705,0
|
|
20241018,133700,70043869,1705,1705,1705,1705,500
|
|
20241018,133600,69191369,1711,1711,1711,1711,0
|
|
20241018,133500,69191369,1711,1711,1711,1711,60
|
|
20241018,133400,69088709,1705,1705,1705,1705,0
|
|
20241018,133300,69088709,1705,1705,1705,1705,0
|
|
20241018,133200,69088709,1705,1705,1705,1705,839
|
|
20241018,133100,67658214,1711,1711,1711,1711,0
|
|
20241018,133000,67658214,1711,1711,1711,1711,0
|
|
20241018,132900,67658214,1711,1711,1711,1711,0
|
|
20241018,132800,67658214,1711,1711,1711,1711,0
|
|
20241018,132700,67658214,1711,1710,1711,1710,278
|
|
20241018,132600,67182806,1710,1710,1710,1710,207
|
|
20241018,132500,66828836,1705,1705,1705,1705,5
|
|
20241018,132400,66820311,1710,1710,1710,1710,0
|
|
20241018,132300,66820311,1710,1710,1710,1710,0
|
|
20241018,132200,66820311,1710,1705,1710,1705,17
|
|
20241018,132100,66791251,1706,1706,1706,1706,0
|
|
20241018,132000,66791251,1706,1706,1706,1706,0
|
|
20241018,131900,66791251,1706,1706,1706,1706,0
|
|
20241018,131800,66791251,1706,1706,1706,1706,0
|
|
20241018,131700,66791251,1706,1706,1706,1706,0
|
|
20241018,131600,66791251,1706,1708,1708,1706,134
|
|
20241018,131500,66562413,1710,1710,1710,1710,0
|
|
20241018,131400,66562413,1710,1710,1710,1710,0
|
|
20241018,131300,66562413,1710,1710,1710,1710,20
|
|
20241018,131200,66528213,1705,1705,1705,1705,0
|
|
20241018,131100,66528213,1705,1705,1705,1705,0
|
|
20241018,131000,66528213,1705,1705,1705,1705,320
|
|
20241018,130900,65982613,1705,1705,1705,1705,0
|
|
20241018,130800,65982613,1705,1705,1705,1705,0
|
|
20241018,130700,65982613,1705,1705,1705,1705,0
|
|
20241018,130600,65982613,1705,1705,1705,1705,0
|
|
20241018,130500,65982613,1705,1705,1705,1705,0
|
|
20241018,130400,65982613,1705,1705,1705,1705,0
|
|
20241018,130300,65982613,1705,1705,1705,1705,56
|
|
20241018,130200,65887133,1705,1705,1705,1705,0
|
|
20241018,130100,65887133,1705,1705,1705,1705,0
|
|
20241018,130000,65887133,1705,1706,1706,1705,638
|
|
20241018,125900,64799305,1707,1707,1707,1707,0
|
|
20241018,125800,64799305,1707,1707,1707,1707,0
|
|
20241018,125700,64799305,1707,1707,1707,1707,55
|
|
20241018,125600,64705420,1708,1708,1708,1708,14
|
|
20241018,125500,64681508,1710,1710,1710,1710,0
|
|
20241018,125400,64681508,1710,1710,1710,1710,0
|
|
20241018,125300,64681508,1710,1710,1710,1710,36
|
|
20241018,125200,64619948,1710,1710,1710,1710,38
|
|
20241018,125100,64554968,1710,1710,1710,1710,38
|
|
20241018,125000,64489988,1706,1706,1706,1706,0
|
|
20241018,124900,64489988,1706,1706,1706,1706,0
|
|
20241018,124800,64489988,1706,1706,1706,1706,0
|
|
20241018,124700,64489988,1706,1706,1706,1706,0
|
|
20241018,124600,64489988,1706,1706,1706,1706,0
|
|
20241018,124500,64489988,1706,1706,1706,1706,0
|
|
20241018,124400,64489988,1706,1706,1706,1706,0
|
|
20241018,124300,64489988,1706,1706,1706,1706,0
|
|
20241018,124200,64489988,1706,1706,1706,1706,0
|
|
20241018,124100,64489988,1706,1706,1706,1706,0
|
|
20241018,124000,64489988,1706,1706,1706,1706,0
|
|
20241018,123900,64489988,1706,1706,1706,1706,15
|
|
20241018,123800,64464398,1706,1707,1707,1706,1438
|
|
20241018,123700,62009753,1707,1707,1707,1707,0
|
|
20241018,123600,62009753,1707,1707,1707,1707,0
|
|
20241018,123500,62009753,1707,1707,1707,1707,0
|
|
20241018,123400,62009753,1707,1711,1712,1707,358
|
|
20241018,123300,61398146,1707,1707,1707,1707,0
|
|
20241018,123200,61398146,1707,1707,1707,1707,0
|
|
20241018,123100,61398146,1707,1707,1707,1707,0
|
|
20241018,123000,61398146,1707,1707,1707,1707,307
|
|
20241018,122900,60874097,1708,1708,1708,1708,10
|
|
20241018,122800,60857017,1711,1711,1711,1711,20
|
|
20241018,122700,60822797,1707,1707,1707,1707,0
|
|
20241018,122600,60822797,1707,1707,1707,1707,0
|
|
20241018,122500,60822797,1707,1707,1707,1707,0
|
|
20241018,122400,60822797,1707,1707,1707,1707,0
|
|
20241018,122300,60822797,1707,1708,1708,1707,3133
|
|
20241018,122200,55474756,1707,1707,1707,1707,0
|
|
20241018,122100,55474756,1707,1708,1708,1707,1168
|
|
20241018,122000,53479971,1708,1708,1708,1708,0
|
|
20241018,121900,53479971,1708,1708,1708,1708,0
|
|
20241018,121800,53479971,1708,1708,1708,1708,0
|
|
20241018,121700,53479971,1708,1708,1708,1708,0
|
|
20241018,121600,53479971,1708,1708,1708,1708,0
|
|
20241018,121500,53479971,1708,1708,1708,1708,0
|
|
20241018,121400,53479971,1708,1708,1708,1708,400
|
|
20241018,121300,52796771,1708,1708,1708,1708,0
|
|
20241018,121200,52796771,1708,1708,1708,1708,0
|
|
20241018,121100,52796771,1708,1708,1708,1708,0
|
|
20241018,121000,52796771,1708,1708,1708,1708,0
|
|
20241018,120900,52796771,1708,1708,1708,1708,0
|
|
20241018,120800,52796771,1708,1708,1708,1708,0
|
|
20241018,120700,52796771,1708,1708,1708,1708,0
|
|
20241018,120600,52796771,1708,1708,1708,1708,100
|
|
20241018,120500,52625971,1708,1708,1708,1708,0
|
|
20241018,120400,52625971,1708,1708,1708,1708,237
|
|
20241018,120300,52221175,1712,1712,1712,1712,0
|
|
20241018,120200,52221175,1712,1712,1712,1712,0
|
|
20241018,120100,52221175,1712,1712,1712,1712,0
|
|
20241018,120000,52221175,1712,1712,1712,1712,0
|
|
20241018,115900,52221175,1712,1712,1712,1712,0
|
|
20241018,115800,52221175,1712,1712,1712,1712,0
|
|
20241018,115700,52221175,1712,1712,1712,1712,200
|
|
20241018,115600,51878775,1708,1708,1708,1708,0
|
|
20241018,115500,51878775,1708,1708,1708,1708,0
|
|
20241018,115400,51878775,1708,1708,1708,1708,0
|
|
20241018,115300,51878775,1708,1708,1708,1708,0
|
|
20241018,115200,51878775,1708,1708,1708,1708,0
|
|
20241018,115100,51878775,1708,1708,1708,1708,57
|
|
20241018,115000,51781419,1708,1708,1708,1708,40
|
|
20241018,114900,51713099,1707,1707,1707,1707,0
|
|
20241018,114800,51713099,1707,1707,1707,1707,0
|
|
20241018,114700,51713099,1707,1707,1707,1707,0
|
|
20241018,114600,51713099,1707,1707,1707,1707,0
|
|
20241018,114500,51713099,1707,1707,1707,1707,0
|
|
20241018,114400,51713099,1707,1707,1707,1707,0
|
|
20241018,114300,51713099,1707,1707,1707,1707,0
|
|
20241018,114200,51713099,1707,1707,1707,1707,1
|
|
20241018,114100,51711392,1705,1705,1705,1705,0
|
|
20241018,114000,51711392,1705,1705,1705,1705,0
|
|
20241018,113900,51711392,1705,1705,1705,1705,0
|
|
20241018,113800,51711392,1705,1705,1705,1705,0
|
|
20241018,113700,51711392,1705,1705,1705,1705,0
|
|
20241018,113600,51711392,1705,1705,1705,1705,0
|
|
20241018,113500,51711392,1705,1705,1705,1705,0
|
|
20241018,113400,51711392,1705,1705,1705,1705,0
|
|
20241018,113300,51711392,1705,1705,1705,1705,0
|
|
20241018,113200,51711392,1705,1705,1705,1705,0
|
|
20241018,113100,51711392,1705,1707,1707,1705,2503
|
|
20241018,113000,47441559,1707,1707,1707,1707,130
|
|
20241018,112900,47219649,1708,1708,1708,1708,0
|
|
20241018,112800,47219649,1708,1708,1708,1708,0
|
|
20241018,112700,47219649,1708,1708,1708,1708,58
|
|
20241018,112600,47120585,1708,1708,1708,1708,1116
|
|
20241018,112500,45214457,1708,1708,1708,1708,0
|
|
20241018,112400,45214457,1708,1708,1708,1708,0
|
|
20241018,112300,45214457,1708,1708,1708,1708,0
|
|
20241018,112200,45214457,1708,1709,1709,1708,639
|
|
20241018,112100,44123011,1709,1709,1709,1709,10
|
|
20241018,112000,44105921,1709,1709,1709,1709,0
|
|
20241018,111900,44105921,1709,1709,1709,1709,0
|
|
20241018,111800,44105921,1709,1710,1710,1709,946
|
|
20241018,111700,42489006,1710,1710,1710,1710,659
|
|
20241018,111600,41362116,1712,1712,1712,1712,0
|
|
20241018,111500,41362116,1712,1712,1712,1712,0
|
|
20241018,111400,41362116,1712,1712,1712,1712,0
|
|
20241018,111300,41362116,1712,1712,1712,1712,0
|
|
20241018,111200,41362116,1712,1712,1712,1712,0
|
|
20241018,111100,41362116,1712,1712,1712,1712,0
|
|
20241018,111000,41362116,1712,1712,1712,1712,0
|
|
20241018,110900,41362116,1712,1712,1712,1712,0
|
|
20241018,110800,41362116,1712,1712,1712,1712,0
|
|
20241018,110700,41362116,1712,1712,1712,1712,0
|
|
20241018,110600,41362116,1712,1712,1712,1712,0
|
|
20241018,110500,41362116,1712,1712,1712,1712,0
|
|
20241018,110400,41362116,1712,1712,1712,1712,0
|
|
20241018,110300,41362116,1712,1712,1712,1712,100
|
|
20241018,110200,41190916,1712,1712,1712,1712,0
|
|
20241018,110100,41190916,1712,1712,1712,1712,0
|
|
20241018,110000,41190916,1712,1712,1712,1712,0
|
|
20241018,105900,41190916,1712,1712,1712,1712,0
|
|
20241018,105800,41190916,1712,1712,1712,1712,0
|
|
20241018,105700,41190916,1712,1712,1712,1712,0
|
|
20241018,105600,41190916,1712,1712,1712,1712,0
|
|
20241018,105500,41190916,1712,1712,1712,1712,0
|
|
20241018,105400,41190916,1712,1712,1712,1712,0
|
|
20241018,105300,41190916,1712,1712,1712,1712,0
|
|
20241018,105200,41190916,1712,1712,1712,1712,0
|
|
20241018,105100,41190916,1712,1712,1712,1712,5
|
|
20241018,105000,41182356,1708,1708,1708,1708,0
|
|
20241018,104900,41182356,1708,1708,1708,1708,112
|
|
20241018,104800,40991060,1712,1712,1712,1712,10
|
|
20241018,104700,40973940,1709,1709,1709,1709,0
|
|
20241018,104600,40973940,1709,1709,1709,1709,0
|
|
20241018,104500,40973940,1709,1709,1709,1709,50
|
|
20241018,104400,40888490,1708,1708,1708,1708,0
|
|
20241018,104300,40888490,1708,1708,1708,1708,0
|
|
20241018,104200,40888490,1708,1708,1708,1708,0
|
|
20241018,104100,40888490,1708,1708,1708,1708,0
|
|
20241018,104000,40888490,1708,1708,1708,1708,0
|
|
20241018,103900,40888490,1708,1708,1708,1708,0
|
|
20241018,103800,40888490,1708,1708,1708,1708,0
|
|
20241018,103700,40888490,1708,1708,1708,1708,0
|
|
20241018,103600,40888490,1708,1708,1708,1708,0
|
|
20241018,103500,40888490,1708,1708,1708,1708,0
|
|
20241018,103400,40888490,1708,1708,1708,1708,0
|
|
20241018,103300,40888490,1708,1709,1709,1708,3529
|
|
20241018,103200,34858241,1710,1710,1710,1710,180
|
|
20241018,103100,34550441,1710,1710,1710,1710,0
|
|
20241018,103000,34550441,1710,1710,1710,1710,38
|
|
20241018,102900,34485461,1709,1709,1709,1709,0
|
|
20241018,102800,34485461,1709,1709,1709,1709,600
|
|
20241018,102700,33460061,1709,1709,1709,1709,0
|
|
20241018,102600,33460061,1709,1709,1709,1709,0
|
|
20241018,102500,33460061,1709,1710,1710,1709,3000
|
|
20241018,102400,28332499,1710,1710,1710,1710,0
|
|
20241018,102300,28332499,1710,1710,1710,1710,500
|
|
20241018,102200,27477499,1716,1716,1716,1716,0
|
|
20241018,102100,27477499,1716,1716,1716,1716,0
|
|
20241018,102000,27477499,1716,1716,1716,1716,0
|
|
20241018,101900,27477499,1716,1716,1716,1716,0
|
|
20241018,101800,27477499,1716,1716,1716,1716,286
|
|
20241018,101700,26986723,1716,1716,1716,1716,0
|
|
20241018,101600,26986723,1716,1716,1716,1716,0
|
|
20241018,101500,26986723,1716,1716,1716,1716,1
|
|
20241018,101400,26985007,1710,1710,1710,1710,0
|
|
20241018,101300,26985007,1710,1711,1711,1710,567
|
|
20241018,101200,26015257,1711,1711,1711,1711,0
|
|
20241018,101100,26015257,1711,1711,1711,1711,82
|
|
20241018,101000,25874955,1710,1710,1710,1710,32
|
|
20241018,100900,25820235,1711,1711,1711,1711,455
|
|
20241018,100800,25041730,1711,1711,1711,1711,0
|
|
20241018,100700,25041730,1711,1711,1711,1711,1
|
|
20241018,100600,25040019,1711,1711,1711,1711,1852
|
|
20241018,100500,21871247,1711,1711,1711,1711,101
|
|
20241018,100400,21698436,1713,1713,1713,1713,3
|
|
20241018,100300,21693297,1715,1715,1715,1715,1
|
|
20241018,100200,21691582,1717,1717,1717,1717,3
|
|
20241018,100100,21686431,1711,1711,1711,1711,0
|
|
20241018,100000,21686431,1711,1711,1711,1711,0
|
|
20241018,095900,21686431,1711,1711,1711,1711,0
|
|
20241018,095800,21686431,1711,1711,1711,1711,0
|
|
20241018,095700,21686431,1711,1711,1711,1711,0
|
|
20241018,095600,21686431,1711,1711,1711,1711,500
|
|
20241018,095500,20830931,1709,1709,1709,1709,0
|
|
20241018,095400,20830931,1709,1710,1710,1709,2765
|
|
20241018,095300,16104232,1710,1710,1710,1710,0
|
|
20241018,095200,16104232,1710,1711,1711,1710,13
|
|
20241018,095100,16082000,1710,1710,1710,1710,700
|
|
20241018,095000,14885000,1717,1717,1717,1717,0
|
|
20241018,094900,14885000,1717,1717,1717,1717,5
|
|
20241018,094800,14876415,1717,1717,1717,1717,5
|
|
20241018,094700,14867830,1717,1717,1717,1717,0
|
|
20241018,094600,14867830,1717,1717,1717,1717,0
|
|
20241018,094500,14867830,1717,1717,1717,1717,0
|
|
20241018,094400,14867830,1717,1717,1717,1717,11
|
|
20241018,094300,14848943,1717,1717,1717,1717,0
|
|
20241018,094200,14848943,1717,1717,1717,1717,11
|
|
20241018,094100,14830056,1717,1717,1717,1717,4
|
|
20241018,094000,14823188,1717,1717,1717,1717,0
|
|
20241018,093900,14823188,1717,1717,1717,1717,0
|
|
20241018,093800,14823188,1717,1717,1717,1717,2
|
|
20241018,093700,14819754,1709,1714,1714,1709,16
|
|
20241018,093600,14792398,1715,1715,1715,1715,1
|
|
20241018,093500,14790683,1715,1715,1715,1715,0
|
|
20241018,093400,14790683,1715,1715,1715,1715,0
|
|
20241018,093300,14790683,1715,1715,1715,1715,0
|
|
20241018,093200,14790683,1715,1715,1715,1715,0
|
|
20241018,093100,14790683,1715,1715,1715,1715,532
|
|
20241018,093000,13878303,1718,1715,1718,1715,567
|
|
20241018,092900,12904513,1709,1709,1709,1709,0
|
|
20241018,092800,12904513,1709,1709,1709,1709,57
|
|
20241018,092700,12807100,1709,1710,1710,1709,300
|
|
20241018,092600,12294342,1709,1709,1709,1709,0
|
|
20241018,092500,12294342,1709,1709,1709,1709,0
|
|
20241018,092400,12294342,1709,1709,1709,1709,0
|
|
20241018,092300,12294342,1709,1711,1711,1709,44
|
|
20241018,092200,12219117,1711,1713,1713,1711,1868
|
|
20241018,092100,9022332,1712,1712,1712,1712,0
|
|
20241018,092000,9022332,1712,1713,1713,1712,672
|
|
20241018,091900,7871284,1713,1713,1713,1713,5
|
|
20241018,091800,7862719,1719,1713,1719,1713,7
|
|
20241018,091700,7850692,1713,1715,1715,1713,2040
|
|
20241018,091600,4352255,1716,1716,1716,1716,0
|
|
20241018,091500,4352255,1716,1716,1716,1716,680
|
|
20241018,091400,3185375,1717,1717,1717,1717,10
|
|
20241018,091300,3168205,1716,1723,1723,1716,56
|
|
20241018,091200,3072102,1725,1716,1725,1716,22
|
|
20241018,091100,3034341,1716,1716,1716,1716,10
|
|
20241018,091000,3017181,1716,1716,1716,1716,0
|
|
20241018,090900,3017181,1716,1730,1730,1716,367
|
|
20241018,090800,2387329,1731,1731,1731,1731,0
|
|
20241018,090700,2387329,1731,1722,1733,1722,47
|
|
20241018,090600,2306255,1715,1715,1715,1715,0
|
|
20241018,090500,2306255,1715,1718,1718,1715,341
|
|
20241018,090400,1721112,1722,1722,1722,1722,0
|
|
20241018,090300,1721112,1722,1722,1722,1722,0
|
|
20241018,090200,1721112,1722,1722,1722,1722,341
|
|
20241018,090100,1133910,1722,1717,1722,1717,84
|
|
20241018,090000,989657,1722,1717,1722,1717,576
|