603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,190000,102014809,1690,1690,1690,1690,634
|
|
20241023,185900,102014809,1690,1690,1690,1690,0
|
|
20241023,185800,102014809,1690,1690,1690,1690,0
|
|
20241023,185700,102014809,1690,1690,1690,1690,0
|
|
20241023,185600,102014809,1690,1690,1690,1690,0
|
|
20241023,185500,102014809,1690,1690,1690,1690,0
|
|
20241023,185400,102014809,1690,1690,1690,1690,0
|
|
20241023,185300,102014809,1690,1690,1690,1690,0
|
|
20241023,185200,102014809,1690,1690,1690,1690,0
|
|
20241023,185100,102014809,1690,1690,1690,1690,0
|
|
20241023,185000,102014809,1690,1690,1690,1690,0
|
|
20241023,184900,102014809,1690,1690,1690,1690,0
|
|
20241023,184800,102014809,1690,1690,1690,1690,0
|
|
20241023,184700,102014809,1690,1690,1690,1690,0
|
|
20241023,184600,102014809,1690,1690,1690,1690,0
|
|
20241023,184500,102014809,1690,1690,1690,1690,0
|
|
20241023,184400,102014809,1690,1690,1690,1690,0
|
|
20241023,184300,102014809,1690,1690,1690,1690,0
|
|
20241023,184200,102014809,1690,1690,1690,1690,0
|
|
20241023,184100,102014809,1690,1690,1690,1690,0
|
|
20241023,184000,102014809,1690,1690,1690,1690,0
|
|
20241023,183900,102014809,1690,1690,1690,1690,0
|
|
20241023,183800,102014809,1690,1690,1690,1690,0
|
|
20241023,183700,102014809,1690,1690,1690,1690,0
|
|
20241023,183600,102014809,1690,1690,1690,1690,0
|
|
20241023,183500,102014809,1690,1690,1690,1690,0
|
|
20241023,183400,102014809,1690,1690,1690,1690,0
|
|
20241023,183300,102014809,1690,1690,1690,1690,0
|
|
20241023,183200,102014809,1690,1690,1690,1690,0
|
|
20241023,183100,102014809,1690,1690,1690,1690,0
|
|
20241023,183000,102014809,1690,1690,1690,1690,634
|
|
20241023,182900,102014809,1690,1690,1690,1690,0
|
|
20241023,182800,102014809,1690,1690,1690,1690,0
|
|
20241023,182700,102014809,1690,1690,1690,1690,0
|
|
20241023,182600,102014809,1690,1690,1690,1690,0
|
|
20241023,182500,102014809,1690,1690,1690,1690,0
|
|
20241023,182400,102014809,1690,1690,1690,1690,0
|
|
20241023,182300,102014809,1690,1690,1690,1690,0
|
|
20241023,182200,102014809,1690,1690,1690,1690,0
|
|
20241023,182100,102014809,1690,1690,1690,1690,0
|
|
20241023,182000,102014809,1690,1690,1690,1690,0
|
|
20241023,181900,102014809,1690,1690,1690,1690,0
|
|
20241023,181800,102014809,1690,1690,1690,1690,0
|
|
20241023,181700,102014809,1690,1690,1690,1690,0
|
|
20241023,181600,102014809,1690,1690,1690,1690,0
|
|
20241023,181500,102014809,1690,1690,1690,1690,0
|
|
20241023,181400,102014809,1690,1690,1690,1690,0
|
|
20241023,181300,102014809,1690,1690,1690,1690,0
|
|
20241023,181200,102014809,1690,1690,1690,1690,0
|
|
20241023,181100,102014809,1690,1690,1690,1690,0
|
|
20241023,181000,102014809,1690,1690,1690,1690,0
|
|
20241023,180900,102014809,1690,1690,1690,1690,0
|
|
20241023,180800,102014809,1690,1690,1690,1690,0
|
|
20241023,180700,102014809,1690,1690,1690,1690,0
|
|
20241023,180600,102014809,1690,1690,1690,1690,0
|
|
20241023,180500,102014809,1690,1690,1690,1690,0
|
|
20241023,180400,102014809,1690,1690,1690,1690,0
|
|
20241023,180300,102014809,1690,1690,1690,1690,0
|
|
20241023,180200,102014809,1690,1690,1690,1690,0
|
|
20241023,180100,102014809,1690,1690,1690,1690,0
|
|
20241023,180000,102014809,1690,1690,1690,1690,634
|
|
20241023,175900,102014809,1690,1690,1690,1690,0
|
|
20241023,175800,102014809,1690,1690,1690,1690,0
|
|
20241023,175700,102014809,1690,1690,1690,1690,0
|
|
20241023,175600,102014809,1690,1690,1690,1690,0
|
|
20241023,175500,102014809,1690,1690,1690,1690,0
|
|
20241023,175400,102014809,1690,1690,1690,1690,0
|
|
20241023,175300,102014809,1690,1690,1690,1690,0
|
|
20241023,175200,102014809,1690,1690,1690,1690,0
|
|
20241023,175100,102014809,1690,1690,1690,1690,0
|
|
20241023,175000,102014809,1690,1690,1690,1690,0
|
|
20241023,174900,102014809,1690,1690,1690,1690,0
|
|
20241023,174800,102014809,1690,1690,1690,1690,0
|
|
20241023,174700,102014809,1690,1690,1690,1690,0
|
|
20241023,174600,102014809,1690,1690,1690,1690,0
|
|
20241023,174500,102014809,1690,1690,1690,1690,0
|
|
20241023,174400,102014809,1690,1690,1690,1690,0
|
|
20241023,174300,102014809,1690,1690,1690,1690,0
|
|
20241023,174200,102014809,1690,1690,1690,1690,0
|
|
20241023,174100,102014809,1690,1690,1690,1690,0
|
|
20241023,174000,102014809,1690,1690,1690,1690,0
|
|
20241023,173900,102014809,1690,1690,1690,1690,0
|
|
20241023,173800,102014809,1690,1690,1690,1690,0
|
|
20241023,173700,102014809,1690,1690,1690,1690,0
|
|
20241023,173600,102014809,1690,1690,1690,1690,0
|
|
20241023,173500,102014809,1690,1690,1690,1690,0
|
|
20241023,173400,102014809,1690,1690,1690,1690,0
|
|
20241023,173300,102014809,1690,1690,1690,1690,0
|
|
20241023,173200,102014809,1690,1690,1690,1690,0
|
|
20241023,173100,102014809,1690,1690,1690,1690,0
|
|
20241023,173000,102014809,1690,1690,1690,1690,634
|
|
20241023,172900,102014809,1690,1690,1690,1690,0
|
|
20241023,172800,102014809,1690,1690,1690,1690,0
|
|
20241023,172700,102014809,1690,1690,1690,1690,0
|
|
20241023,172600,102014809,1690,1690,1690,1690,0
|
|
20241023,172500,102014809,1690,1690,1690,1690,0
|
|
20241023,172400,102014809,1690,1690,1690,1690,0
|
|
20241023,172300,102014809,1690,1690,1690,1690,0
|
|
20241023,172200,102014809,1690,1690,1690,1690,0
|
|
20241023,172100,102014809,1690,1690,1690,1690,0
|
|
20241023,172000,102014809,1690,1690,1690,1690,0
|
|
20241023,171900,102014809,1690,1690,1690,1690,0
|
|
20241023,171800,102014809,1690,1690,1690,1690,0
|
|
20241023,171700,102014809,1690,1690,1690,1690,0
|
|
20241023,171600,102014809,1690,1690,1690,1690,0
|
|
20241023,171500,102014809,1690,1690,1690,1690,0
|
|
20241023,171400,102014809,1690,1690,1690,1690,0
|
|
20241023,171300,102014809,1690,1690,1690,1690,0
|
|
20241023,171200,102014809,1690,1690,1690,1690,0
|
|
20241023,171100,102014809,1690,1690,1690,1690,0
|
|
20241023,171000,102014809,1690,1690,1690,1690,0
|
|
20241023,170900,102014809,1690,1690,1690,1690,0
|
|
20241023,170800,102014809,1690,1690,1690,1690,0
|
|
20241023,170700,102014809,1690,1690,1690,1690,0
|
|
20241023,170600,102014809,1690,1690,1690,1690,0
|
|
20241023,170500,102014809,1690,1690,1690,1690,0
|
|
20241023,170400,102014809,1690,1690,1690,1690,0
|
|
20241023,170300,102014809,1690,1690,1690,1690,0
|
|
20241023,170200,102014809,1690,1690,1690,1690,0
|
|
20241023,170100,102014809,1690,1690,1690,1690,0
|
|
20241023,170000,102014809,1690,1690,1690,1690,634
|
|
20241023,165900,102014809,1690,1690,1690,1690,0
|
|
20241023,165800,102014809,1690,1690,1690,1690,0
|
|
20241023,165700,102014809,1690,1690,1690,1690,0
|
|
20241023,165600,102014809,1690,1690,1690,1690,0
|
|
20241023,165500,102014809,1690,1690,1690,1690,0
|
|
20241023,165400,102014809,1690,1690,1690,1690,0
|
|
20241023,165300,102014809,1690,1690,1690,1690,0
|
|
20241023,165200,102014809,1690,1690,1690,1690,0
|
|
20241023,165100,102014809,1690,1690,1690,1690,0
|
|
20241023,165000,102014809,1690,1690,1690,1690,0
|
|
20241023,164900,102014809,1690,1690,1690,1690,0
|
|
20241023,164800,102014809,1690,1690,1690,1690,0
|
|
20241023,164700,102014809,1690,1690,1690,1690,0
|
|
20241023,164600,102014809,1690,1690,1690,1690,0
|
|
20241023,164500,102014809,1690,1690,1690,1690,0
|
|
20241023,164400,102014809,1690,1690,1690,1690,0
|
|
20241023,164300,102014809,1690,1690,1690,1690,0
|
|
20241023,164200,102014809,1690,1690,1690,1690,0
|
|
20241023,164100,102014809,1690,1690,1690,1690,0
|
|
20241023,164000,102014809,1690,1690,1690,1690,0
|
|
20241023,163900,102014809,1690,1690,1690,1690,0
|
|
20241023,163800,102014809,1690,1690,1690,1690,0
|
|
20241023,163700,102014809,1690,1690,1690,1690,0
|
|
20241023,163600,102014809,1690,1690,1690,1690,0
|
|
20241023,163500,102014809,1690,1690,1690,1690,0
|
|
20241023,163400,102014809,1690,1690,1690,1690,0
|
|
20241023,163300,102014809,1690,1690,1690,1690,0
|
|
20241023,163200,102014809,1690,1690,1690,1690,0
|
|
20241023,163100,102014809,1690,1690,1690,1690,0
|
|
20241023,163000,102014809,1690,1690,1690,1690,634
|
|
20241023,162900,102014809,1690,1690,1690,1690,0
|
|
20241023,162800,102014809,1690,1690,1690,1690,0
|
|
20241023,162700,102014809,1690,1690,1690,1690,0
|
|
20241023,162600,102014809,1690,1690,1690,1690,0
|
|
20241023,162500,102014809,1690,1690,1690,1690,0
|
|
20241023,162400,102014809,1690,1690,1690,1690,0
|
|
20241023,162300,102014809,1690,1690,1690,1690,0
|
|
20241023,162200,102014809,1690,1690,1690,1690,0
|
|
20241023,162100,102014809,1690,1690,1690,1690,0
|
|
20241023,162000,102014809,1690,1690,1690,1690,0
|
|
20241023,161900,102014809,1690,1690,1690,1690,0
|
|
20241023,161800,102014809,1690,1690,1690,1690,0
|
|
20241023,161700,102014809,1690,1690,1690,1690,0
|
|
20241023,161600,102014809,1690,1690,1690,1690,0
|
|
20241023,161500,102014809,1690,1690,1690,1690,0
|
|
20241023,161400,102014809,1690,1690,1690,1690,0
|
|
20241023,161300,102014809,1690,1690,1690,1690,0
|
|
20241023,161200,102014809,1690,1690,1690,1690,0
|
|
20241023,161100,102014809,1690,1690,1690,1690,0
|
|
20241023,161000,102014809,1690,1690,1690,1690,0
|
|
20241023,160900,102014809,1690,1690,1690,1690,0
|
|
20241023,160800,102014809,1690,1690,1690,1690,0
|
|
20241023,160700,102014809,1690,1690,1690,1690,0
|
|
20241023,160600,102014809,1690,1690,1690,1690,0
|
|
20241023,160500,102014809,1690,1690,1690,1690,0
|
|
20241023,160400,102014809,1690,1690,1690,1690,0
|
|
20241023,160300,102014809,1690,1690,1690,1690,0
|
|
20241023,160200,102014809,1690,1690,1690,1690,0
|
|
20241023,160100,102014809,1690,1690,1690,1690,0
|
|
20241023,160000,102014809,1690,1690,1690,1690,634
|
|
20241023,155900,102014809,1690,1690,1690,1690,0
|
|
20241023,155800,102014809,1690,1690,1690,1690,0
|
|
20241023,155700,102014809,1690,1690,1690,1690,0
|
|
20241023,155600,102014809,1690,1690,1690,1690,0
|
|
20241023,155500,102014809,1690,1690,1690,1690,0
|
|
20241023,155400,102014809,1690,1690,1690,1690,0
|
|
20241023,155300,102014809,1690,1690,1690,1690,0
|
|
20241023,155200,102014809,1690,1690,1690,1690,0
|
|
20241023,155100,102014809,1690,1690,1690,1690,0
|
|
20241023,155000,102014809,1690,1690,1690,1690,0
|
|
20241023,154900,102014809,1690,1690,1690,1690,0
|
|
20241023,154800,102014809,1690,1690,1690,1690,0
|
|
20241023,154700,102014809,1690,1690,1690,1690,0
|
|
20241023,154600,102014809,1690,1690,1690,1690,0
|
|
20241023,154500,102014809,1690,1690,1690,1690,0
|
|
20241023,154400,102014809,1690,1690,1690,1690,0
|
|
20241023,154300,102014809,1690,1690,1690,1690,0
|
|
20241023,154200,102014809,1690,1690,1690,1690,0
|
|
20241023,154100,102014809,1690,1690,1690,1690,0
|
|
20241023,154000,102014809,1690,1690,1690,1690,0
|
|
20241023,153900,102014809,1690,1690,1690,1690,0
|
|
20241023,153800,102014809,1690,1690,1690,1690,0
|
|
20241023,153700,102014809,1690,1690,1690,1690,0
|
|
20241023,153600,102014809,1690,1690,1690,1690,0
|
|
20241023,153500,102014809,1690,1690,1690,1690,0
|
|
20241023,153400,102014809,1690,1690,1690,1690,0
|
|
20241023,153300,102014809,1690,1690,1690,1690,0
|
|
20241023,153200,102014809,1690,1690,1690,1690,0
|
|
20241023,153100,102014809,1690,1690,1690,1690,0
|
|
20241023,153000,102014809,1690,1690,1690,1690,1268
|
|
20241023,152900,100943349,1690,1690,1690,1690,0
|
|
20241023,152800,100943349,1690,1690,1690,1690,0
|
|
20241023,152700,100943349,1690,1690,1690,1690,0
|
|
20241023,152600,100943349,1690,1690,1690,1690,0
|
|
20241023,152500,100943349,1690,1690,1690,1690,0
|
|
20241023,152400,100943349,1690,1690,1690,1690,0
|
|
20241023,152300,100943349,1690,1690,1690,1690,0
|
|
20241023,152200,100943349,1690,1690,1690,1690,0
|
|
20241023,152100,100943349,1690,1690,1690,1690,0
|
|
20241023,152000,100943349,1690,1690,1690,1690,0
|
|
20241023,151900,100943349,1690,1690,1690,1690,0
|
|
20241023,151800,100943349,1690,1687,1690,1684,109
|
|
20241023,151700,100759679,1690,1685,1690,1685,201
|
|
20241023,151600,100420989,1686,1686,1686,1686,5
|
|
20241023,151500,100412559,1690,1688,1690,1687,7
|
|
20241023,151400,100400745,1690,1688,1690,1687,6
|
|
20241023,151300,100390615,1690,1690,1690,1690,0
|
|
20241023,151200,100390615,1690,1690,1690,1690,0
|
|
20241023,151100,100390615,1690,1690,1690,1690,0
|
|
20241023,151000,100390615,1690,1690,1690,1690,1
|
|
20241023,150900,100388925,1690,1690,1690,1690,0
|
|
20241023,150800,100388925,1690,1690,1690,1690,1
|
|
20241023,150700,100387235,1688,1685,1688,1685,458
|
|
20241023,150600,99614416,1684,1684,1684,1684,50
|
|
20241023,150500,99530216,1685,1684,1685,1684,2
|
|
20241023,150400,99526847,1685,1685,1685,1685,0
|
|
20241023,150300,99526847,1685,1685,1685,1685,0
|
|
20241023,150200,99526847,1685,1685,1685,1685,0
|
|
20241023,150100,99526847,1685,1685,1685,1685,0
|
|
20241023,150000,99526847,1685,1685,1685,1685,7
|
|
20241023,145900,99515052,1688,1688,1688,1688,0
|
|
20241023,145800,99515052,1688,1685,1688,1685,101
|
|
20241023,145700,99344864,1690,1690,1690,1690,0
|
|
20241023,145600,99344864,1690,1690,1690,1690,0
|
|
20241023,145500,99344864,1690,1690,1690,1690,72
|
|
20241023,145400,99223184,1691,1691,1691,1691,0
|
|
20241023,145300,99223184,1691,1691,1691,1691,0
|
|
20241023,145200,99223184,1691,1691,1691,1691,0
|
|
20241023,145100,99223184,1691,1689,1691,1689,4616
|
|
20241023,145000,91418512,1690,1690,1690,1690,0
|
|
20241023,144900,91418512,1690,1690,1690,1690,0
|
|
20241023,144800,91418512,1690,1690,1690,1690,0
|
|
20241023,144700,91418512,1690,1690,1690,1690,1
|
|
20241023,144600,91416822,1690,1690,1690,1690,0
|
|
20241023,144500,91416822,1690,1690,1690,1690,0
|
|
20241023,144400,91416822,1690,1690,1690,1690,0
|
|
20241023,144300,91416822,1690,1690,1690,1690,0
|
|
20241023,144200,91416822,1690,1684,1690,1684,1006
|
|
20241023,144100,89722682,1684,1684,1684,1684,1532
|
|
20241023,144000,87142794,1684,1684,1684,1684,0
|
|
20241023,143900,87142794,1684,1684,1684,1684,0
|
|
20241023,143800,87142794,1684,1684,1684,1684,0
|
|
20241023,143700,87142794,1684,1684,1684,1684,0
|
|
20241023,143600,87142794,1684,1684,1684,1684,0
|
|
20241023,143500,87142794,1684,1684,1684,1684,0
|
|
20241023,143400,87142794,1684,1684,1684,1684,0
|
|
20241023,143300,87142794,1684,1685,1685,1684,5000
|
|
20241023,143200,78722756,1690,1690,1690,1685,85
|
|
20241023,143100,78579416,1686,1686,1686,1686,2
|
|
20241023,143000,78576044,1690,1690,1690,1690,0
|
|
20241023,142900,78576044,1690,1690,1690,1690,0
|
|
20241023,142800,78576044,1690,1690,1690,1690,0
|
|
20241023,142700,78576044,1690,1690,1690,1690,0
|
|
20241023,142600,78576044,1690,1690,1690,1690,0
|
|
20241023,142500,78576044,1690,1690,1690,1690,0
|
|
20241023,142400,78576044,1690,1690,1690,1690,0
|
|
20241023,142300,78576044,1690,1690,1690,1690,1
|
|
20241023,142200,78574354,1690,1690,1690,1690,1
|
|
20241023,142100,78572664,1690,1690,1690,1690,0
|
|
20241023,142000,78572664,1690,1690,1690,1690,0
|
|
20241023,141900,78572664,1690,1690,1690,1690,0
|
|
20241023,141800,78572664,1690,1690,1690,1690,0
|
|
20241023,141700,78572664,1690,1690,1690,1690,0
|
|
20241023,141600,78572664,1690,1686,1690,1684,760
|
|
20241023,141500,77291612,1687,1687,1687,1687,80
|
|
20241023,141400,77156652,1690,1690,1690,1690,0
|
|
20241023,141300,77156652,1690,1690,1690,1690,0
|
|
20241023,141200,77156652,1690,1690,1690,1690,0
|
|
20241023,141100,77156652,1690,1690,1690,1690,0
|
|
20241023,141000,77156652,1690,1690,1690,1690,1
|
|
20241023,140900,77154962,1691,1691,1691,1691,0
|
|
20241023,140800,77154962,1691,1691,1691,1691,1
|
|
20241023,140700,77153271,1691,1691,1691,1691,0
|
|
20241023,140600,77153271,1691,1691,1691,1691,0
|
|
20241023,140500,77153271,1691,1691,1691,1691,0
|
|
20241023,140400,77153271,1691,1690,1691,1690,100
|
|
20241023,140300,76984226,1691,1691,1691,1691,0
|
|
20241023,140200,76984226,1691,1691,1691,1691,1
|
|
20241023,140100,76982535,1688,1688,1688,1688,55
|
|
20241023,140000,76889695,1688,1688,1688,1688,1
|
|
20241023,135900,76888007,1691,1691,1691,1691,0
|
|
20241023,135800,76888007,1691,1691,1691,1691,0
|
|
20241023,135700,76888007,1691,1691,1691,1691,100
|
|
20241023,135600,76718907,1691,1691,1691,1691,1
|
|
20241023,135500,76717216,1687,1687,1687,1687,0
|
|
20241023,135400,76717216,1687,1687,1687,1687,100
|
|
20241023,135300,76548516,1692,1692,1692,1692,100
|
|
20241023,135200,76379316,1692,1692,1692,1692,500
|
|
20241023,135100,75533316,1692,1692,1692,1692,10
|
|
20241023,135000,75516396,1692,1692,1692,1692,0
|
|
20241023,134900,75516396,1692,1692,1692,1692,0
|
|
20241023,134800,75516396,1692,1692,1692,1692,7
|
|
20241023,134700,75504552,1687,1687,1687,1687,0
|
|
20241023,134600,75504552,1687,1687,1687,1687,267
|
|
20241023,134500,75054123,1692,1688,1692,1688,213
|
|
20241023,134400,74694555,1690,1690,1690,1690,3
|
|
20241023,134300,74689485,1692,1692,1692,1692,20
|
|
20241023,134200,74655645,1692,1692,1692,1692,40
|
|
20241023,134100,74587965,1692,1692,1692,1692,30
|
|
20241023,134000,74537205,1692,1692,1692,1692,15
|
|
20241023,133900,74511825,1692,1692,1692,1692,25
|
|
20241023,133800,74469525,1692,1692,1692,1692,4
|
|
20241023,133700,74462757,1690,1690,1690,1690,331
|
|
20241023,133600,73903367,1690,1690,1690,1690,0
|
|
20241023,133500,73903367,1690,1692,1692,1690,50
|
|
20241023,133400,73818775,1692,1692,1692,1692,0
|
|
20241023,133300,73818775,1692,1692,1692,1692,0
|
|
20241023,133200,73818775,1692,1692,1692,1692,0
|
|
20241023,133100,73818775,1692,1692,1692,1692,0
|
|
20241023,133000,73818775,1692,1692,1692,1692,1
|
|
20241023,132900,73817083,1692,1692,1692,1692,0
|
|
20241023,132800,73817083,1692,1692,1692,1692,0
|
|
20241023,132700,73817083,1692,1692,1692,1692,0
|
|
20241023,132600,73817083,1692,1692,1692,1692,0
|
|
20241023,132500,73817083,1692,1692,1692,1692,0
|
|
20241023,132400,73817083,1692,1692,1692,1692,1
|
|
20241023,132300,73815391,1692,1692,1692,1692,0
|
|
20241023,132200,73815391,1692,1692,1692,1692,0
|
|
20241023,132100,73815391,1692,1692,1692,1692,0
|
|
20241023,132000,73815391,1692,1691,1692,1691,32
|
|
20241023,131900,73761257,1693,1693,1693,1692,210
|
|
20241023,131800,73405730,1692,1692,1692,1692,81
|
|
20241023,131700,73268678,1691,1691,1691,1690,262
|
|
20241023,131600,72825767,1690,1690,1690,1690,0
|
|
20241023,131500,72825767,1690,1690,1690,1690,3456
|
|
20241023,131400,66985127,1690,1688,1690,1688,1789
|
|
20241023,131300,63963561,1688,1688,1688,1688,0
|
|
20241023,131200,63963561,1688,1688,1688,1688,0
|
|
20241023,131100,63963561,1688,1688,1688,1688,99
|
|
20241023,131000,63796449,1688,1687,1688,1687,954
|
|
20241023,130900,62186130,1686,1686,1686,1686,27
|
|
20241023,130800,62140608,1686,1685,1686,1685,23
|
|
20241023,130700,62101850,1683,1683,1683,1683,5
|
|
20241023,130600,62093435,1683,1687,1687,1683,9
|
|
20241023,130500,62078260,1683,1683,1683,1683,0
|
|
20241023,130400,62078260,1683,1683,1683,1683,52
|
|
20241023,130300,61990744,1688,1688,1688,1688,50
|
|
20241023,130200,61906344,1688,1688,1688,1688,0
|
|
20241023,130100,61906344,1688,1688,1688,1688,0
|
|
20241023,130000,61906344,1688,1688,1688,1688,0
|
|
20241023,125900,61906344,1688,1688,1688,1688,0
|
|
20241023,125800,61906344,1688,1687,1688,1687,222
|
|
20241023,125700,61531740,1687,1687,1687,1687,0
|
|
20241023,125600,61531740,1687,1687,1687,1687,0
|
|
20241023,125500,61531740,1687,1687,1687,1687,0
|
|
20241023,125400,61531740,1687,1687,1687,1687,111
|
|
20241023,125300,61344483,1687,1687,1687,1687,0
|
|
20241023,125200,61344483,1687,1687,1687,1687,0
|
|
20241023,125100,61344483,1687,1687,1687,1687,0
|
|
20241023,125000,61344483,1687,1686,1687,1686,22
|
|
20241023,124900,61307390,1686,1686,1686,1686,0
|
|
20241023,124800,61307390,1686,1686,1686,1686,2
|
|
20241023,124700,61304018,1687,1687,1687,1687,0
|
|
20241023,124600,61304018,1687,1687,1687,1687,0
|
|
20241023,124500,61304018,1687,1687,1687,1687,0
|
|
20241023,124400,61304018,1687,1687,1687,1687,22
|
|
20241023,124300,61266904,1686,1686,1686,1686,10
|
|
20241023,124200,61250044,1686,1686,1686,1686,40
|
|
20241023,124100,61182604,1686,1686,1686,1686,102
|
|
20241023,124000,61010632,1687,1687,1687,1687,22
|
|
20241023,123900,60973518,1686,1686,1686,1686,191
|
|
20241023,123800,60651492,1680,1680,1680,1680,0
|
|
20241023,123700,60651492,1680,1680,1680,1680,0
|
|
20241023,123600,60651492,1680,1680,1680,1680,71
|
|
20241023,123500,60532212,1687,1687,1687,1687,0
|
|
20241023,123400,60532212,1687,1687,1687,1687,0
|
|
20241023,123300,60532212,1687,1687,1687,1687,22
|
|
20241023,123200,60495098,1680,1680,1680,1680,22
|
|
20241023,123100,60458138,1688,1688,1688,1688,0
|
|
20241023,123000,60458138,1688,1688,1688,1688,0
|
|
20241023,122900,60458138,1688,1688,1688,1688,3
|
|
20241023,122800,60453074,1688,1688,1688,1688,0
|
|
20241023,122700,60453074,1688,1688,1688,1688,0
|
|
20241023,122600,60453074,1688,1688,1688,1688,1
|
|
20241023,122500,60451386,1688,1688,1688,1688,10
|
|
20241023,122400,60434506,1680,1680,1680,1680,0
|
|
20241023,122300,60434506,1680,1680,1680,1680,0
|
|
20241023,122200,60434506,1680,1684,1688,1680,513
|
|
20241023,122100,59570954,1684,1684,1684,1684,0
|
|
20241023,122000,59570954,1684,1680,1684,1680,34
|
|
20241023,121900,59513702,1684,1684,1684,1684,0
|
|
20241023,121800,59513702,1684,1684,1684,1684,0
|
|
20241023,121700,59513702,1684,1684,1684,1684,0
|
|
20241023,121600,59513702,1684,1684,1684,1684,0
|
|
20241023,121500,59513702,1684,1684,1684,1684,0
|
|
20241023,121400,59513702,1684,1684,1684,1684,0
|
|
20241023,121300,59513702,1684,1684,1684,1684,23
|
|
20241023,121200,59474970,1684,1684,1684,1684,0
|
|
20241023,121100,59474970,1684,1684,1684,1684,0
|
|
20241023,121000,59474970,1684,1684,1684,1684,0
|
|
20241023,120900,59474970,1684,1684,1684,1684,0
|
|
20241023,120800,59474970,1684,1684,1684,1684,0
|
|
20241023,120700,59474970,1684,1684,1684,1684,0
|
|
20241023,120600,59474970,1684,1684,1684,1684,0
|
|
20241023,120500,59474970,1684,1684,1684,1684,0
|
|
20241023,120400,59474970,1684,1684,1684,1684,0
|
|
20241023,120300,59474970,1684,1682,1684,1682,222
|
|
20241023,120200,59101388,1682,1682,1682,1682,0
|
|
20241023,120100,59101388,1682,1682,1682,1682,0
|
|
20241023,120000,59101388,1682,1682,1682,1682,0
|
|
20241023,115900,59101388,1682,1682,1682,1682,0
|
|
20241023,115800,59101388,1682,1682,1682,1682,0
|
|
20241023,115700,59101388,1682,1682,1682,1682,0
|
|
20241023,115600,59101388,1682,1682,1682,1682,0
|
|
20241023,115500,59101388,1682,1682,1682,1682,0
|
|
20241023,115400,59101388,1682,1682,1682,1682,0
|
|
20241023,115300,59101388,1682,1682,1682,1682,0
|
|
20241023,115200,59101388,1682,1682,1682,1682,0
|
|
20241023,115100,59101388,1682,1682,1682,1682,0
|
|
20241023,115000,59101388,1682,1682,1682,1682,0
|
|
20241023,114900,59101388,1682,1682,1682,1682,0
|
|
20241023,114800,59101388,1682,1682,1682,1682,0
|
|
20241023,114700,59101388,1682,1682,1682,1682,0
|
|
20241023,114600,59101388,1682,1682,1682,1682,1
|
|
20241023,114500,59099706,1677,1677,1677,1677,0
|
|
20241023,114400,59099706,1677,1677,1677,1677,0
|
|
20241023,114300,59099706,1677,1682,1682,1677,30
|
|
20241023,114200,59049371,1677,1677,1677,1677,50
|
|
20241023,114100,58965521,1682,1682,1682,1682,0
|
|
20241023,114000,58965521,1682,1682,1682,1682,0
|
|
20241023,113900,58965521,1682,1682,1682,1682,0
|
|
20241023,113800,58965521,1682,1681,1682,1681,1000
|
|
20241023,113700,57283561,1681,1681,1681,1681,0
|
|
20241023,113600,57283561,1681,1681,1681,1681,10
|
|
20241023,113500,57266751,1681,1681,1681,1681,0
|
|
20241023,113400,57266751,1681,1681,1681,1681,0
|
|
20241023,113300,57266751,1681,1681,1681,1681,0
|
|
20241023,113200,57266751,1681,1681,1681,1681,5
|
|
20241023,113100,57258346,1677,1677,1677,1677,83
|
|
20241023,113000,57119155,1676,1676,1676,1676,0
|
|
20241023,112900,57119155,1676,1676,1676,1676,0
|
|
20241023,112800,57119155,1676,1676,1676,1676,0
|
|
20241023,112700,57119155,1676,1681,1681,1676,159
|
|
20241023,112600,56852661,1681,1681,1681,1681,0
|
|
20241023,112500,56852661,1681,1681,1681,1681,0
|
|
20241023,112400,56852661,1681,1681,1681,1681,0
|
|
20241023,112300,56852661,1681,1681,1681,1681,0
|
|
20241023,112200,56852661,1681,1681,1681,1681,0
|
|
20241023,112100,56852661,1681,1681,1681,1681,0
|
|
20241023,112000,56852661,1681,1681,1681,1681,0
|
|
20241023,111900,56852661,1681,1681,1681,1681,0
|
|
20241023,111800,56852661,1681,1681,1681,1681,1
|
|
20241023,111700,56850980,1674,1675,1675,1674,800
|
|
20241023,111600,55511278,1681,1681,1681,1681,0
|
|
20241023,111500,55511278,1681,1681,1681,1681,0
|
|
20241023,111400,55511278,1681,1681,1681,1681,0
|
|
20241023,111300,55511278,1681,1681,1681,1681,0
|
|
20241023,111200,55511278,1681,1681,1681,1681,0
|
|
20241023,111100,55511278,1681,1681,1681,1681,0
|
|
20241023,111000,55511278,1681,1681,1681,1681,0
|
|
20241023,110900,55511278,1681,1681,1681,1681,15
|
|
20241023,110800,55486063,1681,1681,1681,1681,185
|
|
20241023,110700,55175078,1681,1681,1681,1681,0
|
|
20241023,110600,55175078,1681,1681,1681,1681,0
|
|
20241023,110500,55175078,1681,1681,1681,1681,0
|
|
20241023,110400,55175078,1681,1681,1681,1681,0
|
|
20241023,110300,55175078,1681,1681,1681,1681,0
|
|
20241023,110200,55175078,1681,1681,1681,1681,0
|
|
20241023,110100,55175078,1681,1681,1681,1681,0
|
|
20241023,110000,55175078,1681,1681,1681,1681,15
|
|
20241023,105900,55149863,1671,1671,1671,1671,0
|
|
20241023,105800,55149863,1671,1671,1671,1671,0
|
|
20241023,105700,55149863,1671,1671,1671,1671,0
|
|
20241023,105600,55149863,1671,1674,1674,1671,3702
|
|
20241023,105500,48961881,1674,1673,1674,1673,782
|
|
20241023,105400,47653415,1674,1674,1674,1674,0
|
|
20241023,105300,47653415,1674,1674,1674,1674,100
|
|
20241023,105200,47486015,1674,1677,1677,1674,1746
|
|
20241023,105100,44560993,1680,1680,1680,1680,0
|
|
20241023,105000,44560993,1680,1680,1680,1680,0
|
|
20241023,104900,44560993,1680,1680,1680,1680,0
|
|
20241023,104800,44560993,1680,1680,1680,1680,0
|
|
20241023,104700,44560993,1680,1680,1680,1680,0
|
|
20241023,104600,44560993,1680,1680,1680,1680,0
|
|
20241023,104500,44560993,1680,1680,1680,1680,49
|
|
20241023,104400,44478673,1680,1680,1680,1680,0
|
|
20241023,104300,44478673,1680,1680,1680,1680,0
|
|
20241023,104200,44478673,1680,1680,1680,1680,0
|
|
20241023,104100,44478673,1680,1680,1680,1680,0
|
|
20241023,104000,44478673,1680,1680,1680,1680,0
|
|
20241023,103900,44478673,1680,1680,1680,1680,0
|
|
20241023,103800,44478673,1680,1680,1680,1680,0
|
|
20241023,103700,44478673,1680,1680,1680,1680,0
|
|
20241023,103600,44478673,1680,1678,1680,1678,200
|
|
20241023,103500,44142971,1678,1678,1678,1678,1
|
|
20241023,103400,44141293,1677,1677,1677,1677,0
|
|
20241023,103300,44141293,1677,1677,1677,1677,0
|
|
20241023,103200,44141293,1677,1677,1677,1677,0
|
|
20241023,103100,44141293,1677,1677,1677,1677,0
|
|
20241023,103000,44141293,1677,1677,1677,1677,0
|
|
20241023,102900,44141293,1677,1677,1677,1677,200
|
|
20241023,102800,43805893,1677,1677,1677,1677,0
|
|
20241023,102700,43805893,1677,1676,1677,1676,7
|
|
20241023,102600,43794160,1676,1677,1677,1676,1287
|
|
20241023,102500,41636555,1677,1677,1677,1677,0
|
|
20241023,102400,41636555,1677,1677,1677,1677,0
|
|
20241023,102300,41636555,1677,1679,1679,1677,392
|
|
20241023,102200,40979001,1678,1678,1678,1678,0
|
|
20241023,102100,40979001,1678,1678,1678,1678,0
|
|
20241023,102000,40979001,1678,1678,1678,1678,1
|
|
20241023,101900,40977323,1690,1690,1690,1690,0
|
|
20241023,101800,40977323,1690,1680,1690,1680,7000
|
|
20241023,101700,29164493,1680,1680,1680,1680,0
|
|
20241023,101600,29164493,1680,1680,1680,1680,0
|
|
20241023,101500,29164493,1680,1680,1680,1680,0
|
|
20241023,101400,29164493,1680,1680,1680,1680,0
|
|
20241023,101300,29164493,1680,1680,1680,1680,0
|
|
20241023,101200,29164493,1680,1680,1680,1680,1
|
|
20241023,101100,29162813,1680,1680,1680,1680,500
|
|
20241023,101000,28322813,1679,1679,1679,1679,7
|
|
20241023,100900,28311060,1677,1677,1677,1677,12
|
|
20241023,100800,28290936,1677,1677,1677,1677,100
|
|
20241023,100700,28123236,1678,1678,1678,1678,1
|
|
20241023,100600,28121558,1679,1679,1679,1679,60
|
|
20241023,100500,28020818,1679,1679,1679,1679,0
|
|
20241023,100400,28020818,1679,1679,1679,1679,3
|
|
20241023,100300,28015781,1679,1679,1679,1679,2
|
|
20241023,100200,28012423,1679,1679,1679,1678,1040
|
|
20241023,100100,26267294,1679,1679,1679,1679,0
|
|
20241023,100000,26267294,1679,1679,1679,1679,29
|
|
20241023,095900,26218603,1679,1679,1679,1679,0
|
|
20241023,095800,26218603,1679,1679,1679,1679,2
|
|
20241023,095700,26215245,1679,1678,1679,1678,4
|
|
20241023,095600,26208532,1677,1677,1677,1677,0
|
|
20241023,095500,26208532,1677,1677,1677,1677,0
|
|
20241023,095400,26208532,1677,1677,1677,1677,81
|
|
20241023,095300,26072695,1677,1677,1677,1677,98
|
|
20241023,095200,25908349,1677,1677,1677,1677,1
|
|
20241023,095100,25906672,1677,1679,1679,1677,181
|
|
20241023,095000,25602935,1678,1678,1678,1678,0
|
|
20241023,094900,25602935,1678,1678,1678,1678,5
|
|
20241023,094800,25594545,1679,1679,1679,1679,0
|
|
20241023,094700,25594545,1679,1679,1679,1679,0
|
|
20241023,094600,25594545,1679,1679,1679,1679,5
|
|
20241023,094500,25586150,1680,1680,1680,1680,0
|
|
20241023,094400,25586150,1680,1680,1680,1680,1000
|
|
20241023,094300,23906150,1680,1680,1680,1680,189
|
|
20241023,094200,23588630,1680,1680,1680,1680,1
|
|
20241023,094100,23586950,1680,1680,1680,1680,15
|
|
20241023,094000,23561750,1680,1680,1680,1680,9
|
|
20241023,093900,23546630,1680,1680,1680,1680,0
|
|
20241023,093800,23546630,1680,1680,1680,1680,0
|
|
20241023,093700,23546630,1680,1680,1680,1680,0
|
|
20241023,093600,23546630,1680,1680,1680,1680,0
|
|
20241023,093500,23546630,1680,1680,1680,1680,0
|
|
20241023,093400,23546630,1680,1680,1680,1680,0
|
|
20241023,093300,23546630,1680,1680,1680,1680,0
|
|
20241023,093200,23546630,1680,1680,1680,1680,0
|
|
20241023,093100,23546630,1680,1679,1680,1679,581
|
|
20241023,093000,22570911,1679,1679,1679,1679,5
|
|
20241023,092900,22562516,1680,1680,1680,1680,6
|
|
20241023,092800,22552436,1680,1679,1680,1679,1011
|
|
20241023,092700,20854966,1679,1679,1679,1679,84
|
|
20241023,092600,20713930,1680,1680,1680,1680,10
|
|
20241023,092500,20697130,1681,1681,1681,1681,0
|
|
20241023,092400,20697130,1681,1681,1681,1681,0
|
|
20241023,092300,20697130,1681,1671,1681,1671,12
|
|
20241023,092200,20677068,1671,1672,1672,1671,101
|
|
20241023,092100,20508197,1671,1673,1673,1671,1523
|
|
20241023,092000,17962261,1673,1673,1673,1673,0
|
|
20241023,091900,17962261,1673,1673,1673,1673,0
|
|
20241023,091800,17962261,1673,1674,1674,1673,1100
|
|
20241023,091700,16121849,1685,1685,1685,1685,0
|
|
20241023,091600,16121849,1685,1675,1685,1675,78
|
|
20241023,091500,15991189,1675,1675,1675,1674,152
|
|
20241023,091400,15736728,1680,1680,1680,1680,0
|
|
20241023,091300,15736728,1680,1681,1681,1680,525
|
|
20241023,091200,14854527,1682,1684,1684,1682,393
|
|
20241023,091100,14193137,1686,1686,1686,1686,2
|
|
20241023,091000,14189765,1686,1686,1686,1686,0
|
|
20241023,090900,14189765,1686,1686,1686,1686,0
|
|
20241023,090800,14189765,1686,1686,1686,1686,59
|
|
20241023,090700,14090291,1686,1686,1686,1686,141
|
|
20241023,090600,13852565,1690,1685,1690,1685,7253
|
|
20241023,090500,1596110,1685,1685,1685,1685,702
|
|
20241023,090400,413240,1680,1680,1680,1680,236
|
|
20241023,090300,16760,1680,1680,1680,1680,2
|
|
20241023,090200,13400,1675,1675,1675,1675,0
|
|
20241023,090100,13400,1675,1675,1675,1675,0
|
|
20241023,090000,13400,1675,1675,1675,1675,8
|