602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185900,120063386,1679,1679,1679,1679,898
|
|
20241107,185800,120063386,1679,1679,1679,1679,0
|
|
20241107,185700,120063386,1679,1679,1679,1679,0
|
|
20241107,185600,120063386,1679,1679,1679,1679,0
|
|
20241107,185500,120063386,1679,1679,1679,1679,0
|
|
20241107,185400,120063386,1679,1679,1679,1679,0
|
|
20241107,185300,120063386,1679,1679,1679,1679,0
|
|
20241107,185200,120063386,1679,1679,1679,1679,0
|
|
20241107,185100,120063386,1679,1679,1679,1679,0
|
|
20241107,185000,120063386,1679,1679,1679,1679,0
|
|
20241107,184900,120063386,1679,1679,1679,1679,0
|
|
20241107,184800,120063386,1679,1679,1679,1679,0
|
|
20241107,184700,120063386,1679,1679,1679,1679,0
|
|
20241107,184600,120063386,1679,1679,1679,1679,0
|
|
20241107,184500,120063386,1679,1679,1679,1679,0
|
|
20241107,184400,120063386,1679,1679,1679,1679,0
|
|
20241107,184300,120063386,1679,1679,1679,1679,0
|
|
20241107,184200,120063386,1679,1679,1679,1679,0
|
|
20241107,184100,120063386,1679,1679,1679,1679,0
|
|
20241107,184000,120063386,1679,1679,1679,1679,0
|
|
20241107,183900,120063386,1679,1679,1679,1679,0
|
|
20241107,183800,120063386,1679,1679,1679,1679,0
|
|
20241107,183700,120063386,1679,1679,1679,1679,0
|
|
20241107,183600,120063386,1679,1679,1679,1679,0
|
|
20241107,183500,120063386,1679,1679,1679,1679,0
|
|
20241107,183400,120063386,1679,1679,1679,1679,0
|
|
20241107,183300,120063386,1679,1679,1679,1679,0
|
|
20241107,183200,120063386,1679,1679,1679,1679,0
|
|
20241107,183100,120063386,1679,1679,1679,1679,0
|
|
20241107,183000,120063386,1679,1679,1679,1679,0
|
|
20241107,182900,120063386,1679,1679,1679,1679,898
|
|
20241107,182800,120063386,1679,1679,1679,1679,0
|
|
20241107,182700,120063386,1679,1679,1679,1679,0
|
|
20241107,182600,120063386,1679,1679,1679,1679,0
|
|
20241107,182500,120063386,1679,1679,1679,1679,0
|
|
20241107,182400,120063386,1679,1679,1679,1679,0
|
|
20241107,182300,120063386,1679,1679,1679,1679,0
|
|
20241107,182200,120063386,1679,1679,1679,1679,0
|
|
20241107,182100,120063386,1679,1679,1679,1679,0
|
|
20241107,182000,120063386,1679,1679,1679,1679,0
|
|
20241107,181900,120063386,1679,1679,1679,1679,0
|
|
20241107,181800,120063386,1679,1679,1679,1679,0
|
|
20241107,181700,120063386,1679,1679,1679,1679,0
|
|
20241107,181600,120063386,1679,1679,1679,1679,0
|
|
20241107,181500,120063386,1679,1679,1679,1679,0
|
|
20241107,181400,120063386,1679,1679,1679,1679,0
|
|
20241107,181300,120063386,1679,1679,1679,1679,0
|
|
20241107,181200,120063386,1679,1679,1679,1679,0
|
|
20241107,181100,120063386,1679,1679,1679,1679,0
|
|
20241107,181000,120063386,1679,1679,1679,1679,0
|
|
20241107,180900,120063386,1679,1679,1679,1679,0
|
|
20241107,180800,120063386,1679,1679,1679,1679,0
|
|
20241107,180700,120063386,1679,1679,1679,1679,0
|
|
20241107,180600,120063386,1679,1679,1679,1679,0
|
|
20241107,180500,120063386,1679,1679,1679,1679,0
|
|
20241107,180400,120063386,1679,1679,1679,1679,0
|
|
20241107,180300,120063386,1679,1679,1679,1679,0
|
|
20241107,180200,120063386,1679,1679,1679,1679,0
|
|
20241107,180100,120063386,1679,1679,1679,1679,0
|
|
20241107,180000,120063386,1679,1679,1679,1679,0
|
|
20241107,175900,120063386,1679,1679,1679,1679,898
|
|
20241107,175800,120063386,1679,1679,1679,1679,0
|
|
20241107,175700,120063386,1679,1679,1679,1679,0
|
|
20241107,175600,120063386,1679,1679,1679,1679,0
|
|
20241107,175500,120063386,1679,1679,1679,1679,0
|
|
20241107,175400,120063386,1679,1679,1679,1679,0
|
|
20241107,175300,120063386,1679,1679,1679,1679,0
|
|
20241107,175200,120063386,1679,1679,1679,1679,0
|
|
20241107,175100,120063386,1679,1679,1679,1679,0
|
|
20241107,175000,120063386,1679,1679,1679,1679,0
|
|
20241107,174900,120063386,1679,1679,1679,1679,0
|
|
20241107,174800,120063386,1679,1679,1679,1679,0
|
|
20241107,174700,120063386,1679,1679,1679,1679,0
|
|
20241107,174600,120063386,1679,1679,1679,1679,0
|
|
20241107,174500,120063386,1679,1679,1679,1679,0
|
|
20241107,174400,120063386,1679,1679,1679,1679,0
|
|
20241107,174300,120063386,1679,1679,1679,1679,0
|
|
20241107,174200,120063386,1679,1679,1679,1679,0
|
|
20241107,174100,120063386,1679,1679,1679,1679,0
|
|
20241107,174000,120063386,1679,1679,1679,1679,0
|
|
20241107,173900,120063386,1679,1679,1679,1679,0
|
|
20241107,173800,120063386,1679,1679,1679,1679,0
|
|
20241107,173700,120063386,1679,1679,1679,1679,0
|
|
20241107,173600,120063386,1679,1679,1679,1679,0
|
|
20241107,173500,120063386,1679,1679,1679,1679,0
|
|
20241107,173400,120063386,1679,1679,1679,1679,0
|
|
20241107,173300,120063386,1679,1679,1679,1679,0
|
|
20241107,173200,120063386,1679,1679,1679,1679,0
|
|
20241107,173100,120063386,1679,1679,1679,1679,0
|
|
20241107,173000,120063386,1679,1679,1679,1679,0
|
|
20241107,172900,120063386,1679,1679,1679,1679,898
|
|
20241107,172800,120063386,1679,1679,1679,1679,0
|
|
20241107,172700,120063386,1679,1679,1679,1679,0
|
|
20241107,172600,120063386,1679,1679,1679,1679,0
|
|
20241107,172500,120063386,1679,1679,1679,1679,0
|
|
20241107,172400,120063386,1679,1679,1679,1679,0
|
|
20241107,172300,120063386,1679,1679,1679,1679,0
|
|
20241107,172200,120063386,1679,1679,1679,1679,0
|
|
20241107,172100,120063386,1679,1679,1679,1679,0
|
|
20241107,172000,120063386,1679,1679,1679,1679,0
|
|
20241107,171900,120063386,1679,1679,1679,1679,0
|
|
20241107,171800,120063386,1679,1679,1679,1679,0
|
|
20241107,171700,120063386,1679,1679,1679,1679,0
|
|
20241107,171600,120063386,1679,1679,1679,1679,0
|
|
20241107,171500,120063386,1679,1679,1679,1679,0
|
|
20241107,171400,120063386,1679,1679,1679,1679,0
|
|
20241107,171300,120063386,1679,1679,1679,1679,0
|
|
20241107,171200,120063386,1679,1679,1679,1679,0
|
|
20241107,171100,120063386,1679,1679,1679,1679,0
|
|
20241107,171000,120063386,1679,1679,1679,1679,0
|
|
20241107,170900,120063386,1679,1679,1679,1679,0
|
|
20241107,170800,120063386,1679,1679,1679,1679,0
|
|
20241107,170700,120063386,1679,1679,1679,1679,0
|
|
20241107,170600,120063386,1679,1679,1679,1679,0
|
|
20241107,170500,120063386,1679,1679,1679,1679,0
|
|
20241107,170400,120063386,1679,1679,1679,1679,0
|
|
20241107,170300,120063386,1679,1679,1679,1679,0
|
|
20241107,170200,120063386,1679,1679,1679,1679,0
|
|
20241107,170100,120063386,1679,1679,1679,1679,0
|
|
20241107,170000,120063386,1679,1679,1679,1679,0
|
|
20241107,165900,120063386,1679,1679,1679,1679,898
|
|
20241107,165800,120063386,1679,1679,1679,1679,0
|
|
20241107,165700,120063386,1679,1679,1679,1679,0
|
|
20241107,165600,120063386,1679,1679,1679,1679,0
|
|
20241107,165500,120063386,1679,1679,1679,1679,0
|
|
20241107,165400,120063386,1679,1679,1679,1679,0
|
|
20241107,165300,120063386,1679,1679,1679,1679,0
|
|
20241107,165200,120063386,1679,1679,1679,1679,0
|
|
20241107,165100,120063386,1679,1679,1679,1679,0
|
|
20241107,165000,120063386,1679,1679,1679,1679,0
|
|
20241107,164900,120063386,1679,1679,1679,1679,0
|
|
20241107,164800,120063386,1679,1679,1679,1679,0
|
|
20241107,164700,120063386,1679,1679,1679,1679,0
|
|
20241107,164600,120063386,1679,1679,1679,1679,0
|
|
20241107,164500,120063386,1679,1679,1679,1679,0
|
|
20241107,164400,120063386,1679,1679,1679,1679,0
|
|
20241107,164300,120063386,1679,1679,1679,1679,0
|
|
20241107,164200,120063386,1679,1679,1679,1679,0
|
|
20241107,164100,120063386,1679,1679,1679,1679,0
|
|
20241107,164000,120063386,1679,1679,1679,1679,0
|
|
20241107,163900,120063386,1679,1679,1679,1679,0
|
|
20241107,163800,120063386,1679,1679,1679,1679,0
|
|
20241107,163700,120063386,1679,1679,1679,1679,0
|
|
20241107,163600,120063386,1679,1679,1679,1679,0
|
|
20241107,163500,120063386,1679,1679,1679,1679,0
|
|
20241107,163400,120063386,1679,1679,1679,1679,0
|
|
20241107,163300,120063386,1679,1679,1679,1679,0
|
|
20241107,163200,120063386,1679,1679,1679,1679,0
|
|
20241107,163100,120063386,1679,1679,1679,1679,0
|
|
20241107,163000,120063386,1679,1679,1679,1679,0
|
|
20241107,162900,120063386,1679,1679,1679,1679,898
|
|
20241107,162800,120063386,1679,1679,1679,1679,0
|
|
20241107,162700,120063386,1679,1679,1679,1679,0
|
|
20241107,162600,120063386,1679,1679,1679,1679,0
|
|
20241107,162500,120063386,1679,1679,1679,1679,0
|
|
20241107,162400,120063386,1679,1679,1679,1679,0
|
|
20241107,162300,120063386,1679,1679,1679,1679,0
|
|
20241107,162200,120063386,1679,1679,1679,1679,0
|
|
20241107,162100,120063386,1679,1679,1679,1679,0
|
|
20241107,162000,120063386,1679,1679,1679,1679,0
|
|
20241107,161900,120063386,1679,1679,1679,1679,0
|
|
20241107,161800,120063386,1679,1679,1679,1679,0
|
|
20241107,161700,120063386,1679,1679,1679,1679,0
|
|
20241107,161600,120063386,1679,1679,1679,1679,0
|
|
20241107,161500,120063386,1679,1679,1679,1679,0
|
|
20241107,161400,120063386,1679,1679,1679,1679,0
|
|
20241107,161300,120063386,1679,1679,1679,1679,0
|
|
20241107,161200,120063386,1679,1679,1679,1679,0
|
|
20241107,161100,120063386,1679,1679,1679,1679,0
|
|
20241107,161000,120063386,1679,1679,1679,1679,0
|
|
20241107,160900,120063386,1679,1679,1679,1679,0
|
|
20241107,160800,120063386,1679,1679,1679,1679,0
|
|
20241107,160700,120063386,1679,1679,1679,1679,0
|
|
20241107,160600,120063386,1679,1679,1679,1679,0
|
|
20241107,160500,120063386,1679,1679,1679,1679,0
|
|
20241107,160400,120063386,1679,1679,1679,1679,0
|
|
20241107,160300,120063386,1679,1679,1679,1679,0
|
|
20241107,160200,120063386,1679,1679,1679,1679,0
|
|
20241107,160100,120063386,1679,1679,1679,1679,0
|
|
20241107,160000,120063386,1679,1679,1679,1679,0
|
|
20241107,155900,120063386,1679,1679,1679,1679,898
|
|
20241107,155800,120063386,1679,1679,1679,1679,0
|
|
20241107,155700,120063386,1679,1679,1679,1679,0
|
|
20241107,155600,120063386,1679,1679,1679,1679,0
|
|
20241107,155500,120063386,1679,1679,1679,1679,0
|
|
20241107,155400,120063386,1679,1679,1679,1679,0
|
|
20241107,155300,120063386,1679,1679,1679,1679,0
|
|
20241107,155200,120063386,1679,1679,1679,1679,0
|
|
20241107,155100,120063386,1679,1679,1679,1679,0
|
|
20241107,155000,120063386,1679,1679,1679,1679,0
|
|
20241107,154900,120063386,1679,1679,1679,1679,0
|
|
20241107,154800,120063386,1679,1679,1679,1679,0
|
|
20241107,154700,120063386,1679,1679,1679,1679,0
|
|
20241107,154600,120063386,1679,1679,1679,1679,0
|
|
20241107,154500,120063386,1679,1679,1679,1679,0
|
|
20241107,154400,120063386,1679,1679,1679,1679,0
|
|
20241107,154300,120063386,1679,1679,1679,1679,0
|
|
20241107,154200,120063386,1679,1679,1679,1679,0
|
|
20241107,154100,120063386,1679,1679,1679,1679,0
|
|
20241107,154000,120063386,1679,1679,1679,1679,0
|
|
20241107,153900,120063386,1679,1679,1679,1679,0
|
|
20241107,153800,120063386,1679,1679,1679,1679,0
|
|
20241107,153700,120063386,1679,1679,1679,1679,0
|
|
20241107,153600,120063386,1679,1679,1679,1679,0
|
|
20241107,153500,120063386,1679,1679,1679,1679,0
|
|
20241107,153400,120063386,1679,1679,1679,1679,0
|
|
20241107,153300,120063386,1679,1679,1679,1679,0
|
|
20241107,153200,120063386,1679,1679,1679,1679,0
|
|
20241107,153100,120063386,1679,1679,1679,1679,0
|
|
20241107,153000,120063386,1679,1679,1679,1679,898
|
|
20241107,152900,118555644,1679,1679,1679,1679,0
|
|
20241107,152800,118555644,1679,1679,1679,1679,0
|
|
20241107,152700,118555644,1679,1679,1679,1679,0
|
|
20241107,152600,118555644,1679,1679,1679,1679,0
|
|
20241107,152500,118555644,1679,1679,1679,1679,0
|
|
20241107,152400,118555644,1679,1679,1679,1679,0
|
|
20241107,152300,118555644,1679,1679,1679,1679,0
|
|
20241107,152200,118555644,1679,1679,1679,1679,0
|
|
20241107,152100,118555644,1679,1679,1679,1679,0
|
|
20241107,152000,118555644,1679,1679,1679,1679,0
|
|
20241107,151900,118555644,1679,1676,1679,1676,240
|
|
20241107,151800,118153401,1676,1678,1678,1676,3885
|
|
20241107,151700,111634921,1679,1679,1679,1679,224
|
|
20241107,151600,111258825,1681,1681,1681,1681,1
|
|
20241107,151500,111257144,1679,1679,1679,1679,0
|
|
20241107,151400,111257144,1679,1679,1679,1679,49
|
|
20241107,151300,111174873,1680,1680,1680,1680,200
|
|
20241107,151200,110838873,1680,1680,1680,1680,1
|
|
20241107,151100,110837193,1678,1678,1678,1678,650
|
|
20241107,151000,109746493,1678,1678,1678,1678,0
|
|
20241107,150900,109746493,1678,1678,1678,1678,195
|
|
20241107,150800,109419283,1680,1680,1680,1680,0
|
|
20241107,150700,109419283,1680,1680,1680,1680,150
|
|
20241107,150600,109167283,1680,1680,1680,1680,22
|
|
20241107,150500,109130323,1678,1678,1678,1678,0
|
|
20241107,150400,109130323,1678,1680,1680,1678,77
|
|
20241107,150300,109001073,1678,1679,1679,1678,212
|
|
20241107,150200,108645126,1680,1680,1680,1680,0
|
|
20241107,150100,108645126,1680,1681,1681,1680,1632
|
|
20241107,150000,105903327,1681,1681,1681,1681,825
|
|
20241107,145900,104516502,1681,1681,1681,1681,0
|
|
20241107,145800,104516502,1681,1681,1681,1681,97
|
|
20241107,145700,104353445,1681,1681,1681,1681,500
|
|
20241107,145600,103512945,1684,1684,1684,1684,0
|
|
20241107,145500,103512945,1684,1684,1684,1684,0
|
|
20241107,145400,103512945,1684,1684,1684,1684,0
|
|
20241107,145300,103512945,1684,1684,1684,1684,0
|
|
20241107,145200,103512945,1684,1684,1684,1684,0
|
|
20241107,145100,103512945,1684,1684,1684,1684,0
|
|
20241107,145000,103512945,1684,1684,1684,1684,1
|
|
20241107,144900,103511261,1684,1684,1684,1684,0
|
|
20241107,144800,103511261,1684,1684,1684,1684,0
|
|
20241107,144700,103511261,1684,1684,1684,1684,0
|
|
20241107,144600,103511261,1684,1684,1684,1684,1
|
|
20241107,144500,103509577,1681,1681,1681,1681,283
|
|
20241107,144400,103033854,1687,1687,1687,1687,0
|
|
20241107,144300,103033854,1687,1687,1687,1687,1
|
|
20241107,144200,103032167,1685,1687,1687,1685,22
|
|
20241107,144100,102995057,1687,1685,1687,1685,42
|
|
20241107,144000,102924247,1685,1685,1685,1685,38
|
|
20241107,143900,102860217,1685,1685,1685,1685,0
|
|
20241107,143800,102860217,1685,1682,1685,1682,5
|
|
20241107,143700,102851804,1682,1682,1682,1682,450
|
|
20241107,143600,102094904,1682,1681,1682,1681,1250
|
|
20241107,143500,99992654,1682,1682,1682,1682,0
|
|
20241107,143400,99992654,1682,1682,1682,1682,0
|
|
20241107,143300,99992654,1682,1682,1682,1682,0
|
|
20241107,143200,99992654,1682,1682,1682,1682,0
|
|
20241107,143100,99992654,1682,1682,1682,1682,0
|
|
20241107,143000,99992654,1682,1682,1682,1682,55
|
|
20241107,142900,99900144,1682,1682,1682,1682,1000
|
|
20241107,142800,98218144,1682,1682,1682,1682,0
|
|
20241107,142700,98218144,1682,1682,1682,1682,0
|
|
20241107,142600,98218144,1682,1682,1682,1682,95
|
|
20241107,142500,98058354,1682,1682,1682,1682,0
|
|
20241107,142400,98058354,1682,1682,1682,1682,4
|
|
20241107,142300,98051626,1681,1681,1681,1681,95
|
|
20241107,142200,97891931,1682,1682,1682,1682,0
|
|
20241107,142100,97891931,1682,1682,1682,1682,200
|
|
20241107,142000,97555531,1681,1682,1682,1681,77
|
|
20241107,141900,97426064,1682,1682,1682,1682,0
|
|
20241107,141800,97426064,1682,1682,1682,1682,2
|
|
20241107,141700,97422700,1682,1682,1682,1682,0
|
|
20241107,141600,97422700,1682,1682,1682,1682,0
|
|
20241107,141500,97422700,1682,1682,1682,1682,0
|
|
20241107,141400,97422700,1682,1682,1682,1682,0
|
|
20241107,141300,97422700,1682,1682,1682,1682,5
|
|
20241107,141200,97414290,1680,1680,1680,1680,94
|
|
20241107,141100,97256370,1681,1681,1681,1681,5
|
|
20241107,141000,97247965,1681,1681,1681,1681,94
|
|
20241107,140900,97089951,1683,1683,1683,1683,0
|
|
20241107,140800,97089951,1683,1683,1683,1683,0
|
|
20241107,140700,97089951,1683,1683,1683,1683,0
|
|
20241107,140600,97089951,1683,1683,1683,1683,0
|
|
20241107,140500,97089951,1683,1683,1683,1683,0
|
|
20241107,140400,97089951,1683,1683,1683,1683,0
|
|
20241107,140300,97089951,1683,1683,1683,1683,0
|
|
20241107,140200,97089951,1683,1683,1683,1683,0
|
|
20241107,140100,97089951,1683,1683,1683,1683,0
|
|
20241107,140000,97089951,1683,1681,1683,1681,758
|
|
20241107,135900,95815751,1681,1681,1681,1681,106
|
|
20241107,135800,95637565,1681,1681,1681,1681,0
|
|
20241107,135700,95637565,1681,1681,1681,1681,0
|
|
20241107,135600,95637565,1681,1681,1681,1681,0
|
|
20241107,135500,95637565,1681,1681,1681,1681,0
|
|
20241107,135400,95637565,1681,1681,1681,1681,0
|
|
20241107,135300,95637565,1681,1681,1681,1681,0
|
|
20241107,135200,95637565,1681,1681,1681,1681,0
|
|
20241107,135100,95637565,1681,1681,1681,1681,0
|
|
20241107,135000,95637565,1681,1681,1681,1681,0
|
|
20241107,134900,95637565,1681,1681,1681,1681,0
|
|
20241107,134800,95637565,1681,1681,1681,1681,0
|
|
20241107,134700,95637565,1681,1681,1681,1681,103
|
|
20241107,134600,95464422,1680,1680,1680,1680,0
|
|
20241107,134500,95464422,1680,1680,1680,1680,0
|
|
20241107,134400,95464422,1680,1681,1681,1680,4
|
|
20241107,134300,95457701,1682,1683,1683,1682,105
|
|
20241107,134200,95281086,1684,1684,1684,1684,0
|
|
20241107,134100,95281086,1684,1684,1684,1684,0
|
|
20241107,134000,95281086,1684,1684,1684,1684,0
|
|
20241107,133900,95281086,1684,1684,1684,1684,0
|
|
20241107,133800,95281086,1684,1684,1684,1684,0
|
|
20241107,133700,95281086,1684,1684,1684,1684,0
|
|
20241107,133600,95281086,1684,1684,1684,1684,8
|
|
20241107,133500,95267614,1685,1685,1685,1685,0
|
|
20241107,133400,95267614,1685,1685,1685,1685,1
|
|
20241107,133300,95265929,1685,1685,1685,1685,0
|
|
20241107,133200,95265929,1685,1685,1685,1685,0
|
|
20241107,133100,95265929,1685,1685,1685,1685,7
|
|
20241107,133000,95254134,1685,1685,1685,1685,0
|
|
20241107,132900,95254134,1685,1685,1685,1685,1
|
|
20241107,132800,95252449,1681,1681,1681,1681,3
|
|
20241107,132700,95247406,1685,1685,1685,1685,0
|
|
20241107,132600,95247406,1685,1681,1685,1681,443
|
|
20241107,132500,94502719,1680,1680,1680,1680,89
|
|
20241107,132400,94353199,1681,1681,1681,1681,0
|
|
20241107,132300,94353199,1681,1681,1681,1681,0
|
|
20241107,132200,94353199,1681,1681,1681,1681,0
|
|
20241107,132100,94353199,1681,1681,1681,1681,0
|
|
20241107,132000,94353199,1681,1681,1681,1681,0
|
|
20241107,131900,94353199,1681,1681,1681,1681,928
|
|
20241107,131800,92793231,1682,1682,1682,1682,0
|
|
20241107,131700,92793231,1682,1682,1682,1682,0
|
|
20241107,131600,92793231,1682,1682,1682,1682,0
|
|
20241107,131500,92793231,1682,1682,1682,1682,0
|
|
20241107,131400,92793231,1682,1682,1682,1682,0
|
|
20241107,131300,92793231,1682,1682,1682,1682,0
|
|
20241107,131200,92793231,1682,1682,1682,1682,0
|
|
20241107,131100,92793231,1682,1682,1682,1682,0
|
|
20241107,131000,92793231,1682,1682,1682,1682,0
|
|
20241107,130900,92793231,1682,1682,1682,1682,127
|
|
20241107,130800,92579617,1682,1683,1683,1682,940
|
|
20241107,130700,90998315,1684,1684,1684,1684,1200
|
|
20241107,130600,88977515,1684,1684,1684,1684,20
|
|
20241107,130500,88943835,1683,1683,1683,1683,0
|
|
20241107,130400,88943835,1683,1683,1683,1683,20
|
|
20241107,130300,88910175,1683,1683,1683,1683,108
|
|
20241107,130200,88728411,1684,1684,1684,1684,0
|
|
20241107,130100,88728411,1684,1684,1684,1684,22
|
|
20241107,130000,88691363,1682,1682,1682,1682,0
|
|
20241107,125900,88691363,1682,1682,1682,1682,2
|
|
20241107,125800,88687999,1684,1684,1684,1684,0
|
|
20241107,125700,88687999,1684,1684,1684,1684,0
|
|
20241107,125600,88687999,1684,1684,1684,1684,0
|
|
20241107,125500,88687999,1684,1684,1684,1684,20
|
|
20241107,125400,88654319,1682,1682,1682,1682,0
|
|
20241107,125300,88654319,1682,1682,1682,1682,800
|
|
20241107,125200,87308719,1682,1682,1682,1682,90
|
|
20241107,125100,87157339,1684,1684,1684,1684,0
|
|
20241107,125000,87157339,1684,1683,1684,1683,47
|
|
20241107,124900,87078216,1684,1684,1684,1684,0
|
|
20241107,124800,87078216,1684,1684,1684,1684,0
|
|
20241107,124700,87078216,1684,1684,1684,1684,0
|
|
20241107,124600,87078216,1684,1684,1684,1684,0
|
|
20241107,124500,87078216,1684,1684,1684,1684,0
|
|
20241107,124400,87078216,1684,1684,1684,1684,566
|
|
20241107,124300,86125072,1684,1684,1684,1684,0
|
|
20241107,124200,86125072,1684,1684,1684,1684,0
|
|
20241107,124100,86125072,1684,1684,1684,1684,11
|
|
20241107,124000,86106548,1680,1680,1680,1680,0
|
|
20241107,123900,86106548,1680,1680,1680,1680,91
|
|
20241107,123800,85953668,1684,1684,1684,1684,0
|
|
20241107,123700,85953668,1684,1684,1684,1684,0
|
|
20241107,123600,85953668,1684,1684,1684,1684,0
|
|
20241107,123500,85953668,1684,1684,1684,1684,0
|
|
20241107,123400,85953668,1684,1684,1684,1684,3
|
|
20241107,123300,85948616,1680,1680,1680,1680,0
|
|
20241107,123200,85948616,1680,1680,1680,1680,122
|
|
20241107,123100,85743656,1684,1684,1684,1684,0
|
|
20241107,123000,85743656,1684,1684,1684,1684,0
|
|
20241107,122900,85743656,1684,1684,1684,1684,4
|
|
20241107,122800,85736920,1679,1679,1679,1679,102
|
|
20241107,122700,85565662,1684,1684,1684,1684,0
|
|
20241107,122600,85565662,1684,1684,1684,1684,0
|
|
20241107,122500,85565662,1684,1684,1684,1684,0
|
|
20241107,122400,85565662,1684,1684,1684,1684,0
|
|
20241107,122300,85565662,1684,1684,1684,1684,0
|
|
20241107,122200,85565662,1684,1684,1684,1684,0
|
|
20241107,122100,85565662,1684,1684,1684,1684,0
|
|
20241107,122000,85565662,1684,1684,1684,1684,0
|
|
20241107,121900,85565662,1684,1684,1684,1684,316
|
|
20241107,121800,85033518,1684,1684,1684,1684,0
|
|
20241107,121700,85033518,1684,1684,1684,1684,99
|
|
20241107,121600,84866802,1689,1689,1689,1689,0
|
|
20241107,121500,84866802,1689,1689,1689,1689,0
|
|
20241107,121400,84866802,1689,1689,1689,1689,0
|
|
20241107,121300,84866802,1689,1684,1689,1684,1066
|
|
20241107,121200,83071383,1689,1689,1689,1689,0
|
|
20241107,121100,83071383,1689,1689,1689,1689,0
|
|
20241107,121000,83071383,1689,1684,1689,1684,169
|
|
20241107,120900,82786617,1684,1684,1684,1684,3
|
|
20241107,120800,82781565,1678,1678,1678,1678,0
|
|
20241107,120700,82781565,1678,1678,1678,1678,91
|
|
20241107,120600,82628867,1686,1683,1686,1676,6107
|
|
20241107,120500,72384362,1690,1689,1690,1689,741
|
|
20241107,120400,71132214,1689,1688,1689,1688,10
|
|
20241107,120300,71115331,1685,1685,1685,1685,1500
|
|
20241107,120200,68587831,1685,1685,1685,1685,0
|
|
20241107,120100,68587831,1685,1685,1685,1685,0
|
|
20241107,120000,68587831,1685,1685,1685,1685,0
|
|
20241107,115900,68587831,1685,1685,1685,1685,0
|
|
20241107,115800,68587831,1685,1685,1685,1685,0
|
|
20241107,115700,68587831,1685,1685,1685,1685,0
|
|
20241107,115600,68587831,1685,1685,1685,1685,0
|
|
20241107,115500,68587831,1685,1685,1685,1685,0
|
|
20241107,115400,68587831,1685,1685,1685,1685,20
|
|
20241107,115300,68554131,1685,1685,1685,1685,0
|
|
20241107,115200,68554131,1685,1685,1685,1685,0
|
|
20241107,115100,68554131,1685,1685,1685,1685,0
|
|
20241107,115000,68554131,1685,1685,1685,1685,0
|
|
20241107,114900,68554131,1685,1685,1685,1685,0
|
|
20241107,114800,68554131,1685,1685,1685,1685,0
|
|
20241107,114700,68554131,1685,1685,1685,1685,0
|
|
20241107,114600,68554131,1685,1685,1685,1685,0
|
|
20241107,114500,68554131,1685,1685,1685,1685,50
|
|
20241107,114400,68469881,1685,1685,1685,1685,0
|
|
20241107,114300,68469881,1685,1685,1685,1685,0
|
|
20241107,114200,68469881,1685,1684,1685,1684,57
|
|
20241107,114100,68373886,1683,1683,1683,1683,0
|
|
20241107,114000,68373886,1683,1683,1683,1683,0
|
|
20241107,113900,68373886,1683,1683,1683,1683,144
|
|
20241107,113800,68131534,1683,1683,1683,1683,0
|
|
20241107,113700,68131534,1683,1683,1683,1683,0
|
|
20241107,113600,68131534,1683,1683,1683,1683,0
|
|
20241107,113500,68131534,1683,1683,1683,1683,0
|
|
20241107,113400,68131534,1683,1683,1683,1683,0
|
|
20241107,113300,68131534,1683,1683,1683,1683,0
|
|
20241107,113200,68131534,1683,1683,1683,1683,0
|
|
20241107,113100,68131534,1683,1683,1683,1683,0
|
|
20241107,113000,68131534,1683,1683,1683,1683,0
|
|
20241107,112900,68131534,1683,1683,1683,1683,3
|
|
20241107,112800,68126485,1679,1679,1679,1679,0
|
|
20241107,112700,68126485,1679,1679,1679,1679,0
|
|
20241107,112600,68126485,1679,1679,1679,1679,0
|
|
20241107,112500,68126485,1679,1679,1679,1679,20
|
|
20241107,112400,68092905,1683,1683,1683,1683,0
|
|
20241107,112300,68092905,1683,1683,1683,1683,1
|
|
20241107,112200,68091222,1683,1683,1683,1683,0
|
|
20241107,112100,68091222,1683,1683,1683,1683,0
|
|
20241107,112000,68091222,1683,1683,1683,1683,0
|
|
20241107,111900,68091222,1683,1683,1683,1683,0
|
|
20241107,111800,68091222,1683,1683,1683,1683,0
|
|
20241107,111700,68091222,1683,1683,1683,1683,0
|
|
20241107,111600,68091222,1683,1683,1683,1683,0
|
|
20241107,111500,68091222,1683,1683,1683,1683,0
|
|
20241107,111400,68091222,1683,1683,1683,1683,0
|
|
20241107,111300,68091222,1683,1683,1683,1683,0
|
|
20241107,111200,68091222,1683,1683,1683,1683,0
|
|
20241107,111100,68091222,1683,1683,1683,1683,0
|
|
20241107,111000,68091222,1683,1683,1683,1683,0
|
|
20241107,110900,68091222,1683,1683,1683,1683,0
|
|
20241107,110800,68091222,1683,1683,1683,1683,0
|
|
20241107,110700,68091222,1683,1683,1683,1683,868
|
|
20241107,110600,66630378,1683,1683,1683,1683,0
|
|
20241107,110500,66630378,1683,1683,1683,1683,0
|
|
20241107,110400,66630378,1683,1683,1683,1683,0
|
|
20241107,110300,66630378,1683,1683,1683,1683,0
|
|
20241107,110200,66630378,1683,1683,1683,1683,1
|
|
20241107,110100,66628695,1682,1682,1682,1682,0
|
|
20241107,110000,66628695,1682,1682,1682,1682,118
|
|
20241107,105900,66430219,1683,1683,1683,1683,0
|
|
20241107,105800,66430219,1683,1683,1683,1683,0
|
|
20241107,105700,66430219,1683,1683,1683,1683,0
|
|
20241107,105600,66430219,1683,1683,1683,1683,0
|
|
20241107,105500,66430219,1683,1679,1683,1679,1000
|
|
20241107,105400,64747285,1683,1683,1683,1683,0
|
|
20241107,105300,64747285,1683,1683,1683,1683,0
|
|
20241107,105200,64747285,1683,1683,1683,1683,0
|
|
20241107,105100,64747285,1683,1683,1683,1683,0
|
|
20241107,105000,64747285,1683,1683,1683,1683,0
|
|
20241107,104900,64747285,1683,1683,1683,1683,1
|
|
20241107,104800,64745602,1683,1683,1683,1683,0
|
|
20241107,104700,64745602,1683,1683,1683,1683,0
|
|
20241107,104600,64745602,1683,1683,1683,1683,0
|
|
20241107,104500,64745602,1683,1683,1683,1683,0
|
|
20241107,104400,64745602,1683,1683,1683,1683,0
|
|
20241107,104300,64745602,1683,1675,1683,1674,2041
|
|
20241107,104200,61328349,1683,1683,1683,1683,0
|
|
20241107,104100,61328349,1683,1683,1683,1683,0
|
|
20241107,104000,61328349,1683,1683,1683,1683,10
|
|
20241107,103900,61311519,1674,1674,1674,1674,0
|
|
20241107,103800,61311519,1674,1674,1674,1674,0
|
|
20241107,103700,61311519,1674,1674,1674,1674,0
|
|
20241107,103600,61311519,1674,1674,1674,1674,0
|
|
20241107,103500,61311519,1674,1674,1674,1674,0
|
|
20241107,103400,61311519,1674,1674,1674,1674,1
|
|
20241107,103300,61309845,1673,1677,1677,1673,3400
|
|
20241107,103200,55615340,1686,1686,1686,1686,0
|
|
20241107,103100,55615340,1686,1686,1686,1686,0
|
|
20241107,103000,55615340,1686,1686,1686,1686,0
|
|
20241107,102900,55615340,1686,1686,1686,1686,0
|
|
20241107,102800,55615340,1686,1686,1686,1686,0
|
|
20241107,102700,55615340,1686,1686,1686,1686,0
|
|
20241107,102600,55615340,1686,1677,1686,1677,53
|
|
20241107,102500,55526432,1686,1686,1686,1686,0
|
|
20241107,102400,55526432,1686,1686,1686,1686,0
|
|
20241107,102300,55526432,1686,1686,1686,1686,0
|
|
20241107,102200,55526432,1686,1686,1686,1686,12
|
|
20241107,102100,55506200,1676,1684,1684,1676,16600
|
|
20241107,102000,27649663,1685,1685,1685,1685,294
|
|
20241107,101900,27154273,1685,1685,1685,1685,0
|
|
20241107,101800,27154273,1685,1686,1686,1685,282
|
|
20241107,101700,26679081,1686,1686,1686,1686,0
|
|
20241107,101600,26679081,1686,1686,1686,1686,0
|
|
20241107,101500,26679081,1686,1686,1686,1686,247
|
|
20241107,101400,26262639,1686,1686,1686,1686,0
|
|
20241107,101300,26262639,1686,1686,1686,1686,5
|
|
20241107,101200,26254209,1686,1690,1690,1686,11
|
|
20241107,101100,26235623,1690,1690,1690,1690,0
|
|
20241107,101000,26235623,1690,1690,1690,1690,0
|
|
20241107,100900,26235623,1690,1690,1690,1690,0
|
|
20241107,100800,26235623,1690,1690,1690,1690,0
|
|
20241107,100700,26235623,1690,1690,1690,1690,0
|
|
20241107,100600,26235623,1690,1690,1690,1690,1
|
|
20241107,100500,26233933,1690,1690,1690,1690,0
|
|
20241107,100400,26233933,1690,1690,1690,1690,3
|
|
20241107,100300,26228863,1690,1690,1690,1690,3
|
|
20241107,100200,26223793,1685,1685,1685,1685,0
|
|
20241107,100100,26223793,1685,1685,1685,1685,491
|
|
20241107,100000,25396458,1690,1690,1690,1690,1
|
|
20241107,095900,25394768,1686,1686,1686,1686,5
|
|
20241107,095800,25386338,1691,1691,1691,1691,0
|
|
20241107,095700,25386338,1691,1691,1691,1691,0
|
|
20241107,095600,25386338,1691,1691,1691,1691,0
|
|
20241107,095500,25386338,1691,1691,1691,1691,14
|
|
20241107,095400,25362664,1691,1691,1691,1691,1
|
|
20241107,095300,25360973,1694,1694,1694,1694,3
|
|
20241107,095200,25355891,1685,1685,1685,1685,0
|
|
20241107,095100,25355891,1685,1686,1686,1685,600
|
|
20241107,095000,24344544,1687,1687,1687,1687,0
|
|
20241107,094900,24344544,1687,1687,1687,1687,0
|
|
20241107,094800,24344544,1687,1687,1687,1687,850
|
|
20241107,094700,22910594,1694,1694,1694,1694,0
|
|
20241107,094600,22910594,1694,1694,1694,1694,100
|
|
20241107,094500,22741194,1695,1695,1695,1695,0
|
|
20241107,094400,22741194,1695,1695,1695,1695,0
|
|
20241107,094300,22741194,1695,1695,1695,1695,1
|
|
20241107,094200,22739499,1695,1695,1695,1695,6
|
|
20241107,094100,22729329,1695,1695,1695,1685,751
|
|
20241107,094000,21463774,1695,1687,1695,1685,742
|
|
20241107,093900,20212714,1686,1686,1686,1686,0
|
|
20241107,093800,20212714,1686,1686,1686,1686,0
|
|
20241107,093700,20212714,1686,1686,1686,1686,7
|
|
20241107,093600,20200912,1695,1695,1695,1695,0
|
|
20241107,093500,20200912,1695,1695,1695,1695,10
|
|
20241107,093400,20183962,1695,1695,1695,1695,0
|
|
20241107,093300,20183962,1695,1695,1695,1695,2
|
|
20241107,093200,20180572,1695,1695,1695,1695,5
|
|
20241107,093100,20172097,1695,1695,1695,1695,1
|
|
20241107,093000,20170402,1686,1686,1686,1686,219
|
|
20241107,092900,19801168,1687,1687,1687,1687,100
|
|
20241107,092800,19632468,1705,1705,1705,1705,0
|
|
20241107,092700,19632468,1705,1705,1705,1705,1
|
|
20241107,092600,19630763,1685,1685,1685,1685,747
|
|
20241107,092500,18372068,1686,1686,1686,1686,668
|
|
20241107,092400,17245820,1686,1686,1686,1686,0
|
|
20241107,092300,17245820,1686,1688,1688,1686,116
|
|
20241107,092200,17050142,1700,1700,1700,1700,0
|
|
20241107,092100,17050142,1700,1700,1700,1700,0
|
|
20241107,092000,17050142,1700,1688,1700,1686,3667
|
|
20241107,091900,10863946,1687,1700,1700,1687,2
|
|
20241107,091800,10860559,1690,1690,1690,1690,100
|
|
20241107,091700,10691559,1690,1690,1690,1690,1
|
|
20241107,091600,10689869,1690,1690,1690,1685,1849
|
|
20241107,091500,7569491,1689,1691,1691,1685,2377
|
|
20241107,091400,3558892,1692,1692,1692,1692,30
|
|
20241107,091300,3508132,1711,1704,1711,1693,308
|
|
20241107,091200,2982282,1708,1708,1708,1708,0
|
|
20241107,091100,2982282,1708,1693,1708,1693,2
|
|
20241107,091000,2978881,1693,1693,1693,1693,2
|
|
20241107,090900,2975495,1693,1698,1698,1693,70
|
|
20241107,090800,2856873,1708,1708,1708,1708,1
|
|
20241107,090700,2855165,1696,1696,1696,1696,0
|
|
20241107,090600,2855165,1696,1696,1696,1696,0
|
|
20241107,090500,2855165,1696,1696,1696,1696,0
|
|
20241107,090400,2855165,1696,1702,1702,1696,1587
|
|
20241107,090300,158526,1703,1708,1708,1703,82
|
|
20241107,090200,18865,1715,1715,1715,1715,0
|
|
20241107,090100,18865,1715,1715,1715,1715,0
|
|
20241107,090000,18865,1715,1715,1715,1715,11
|