642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,193900,178478097,1327,1327,1327,1327,1060
|
|
20241014,193800,178478097,1327,1327,1327,1327,0
|
|
20241014,193700,178478097,1327,1327,1327,1327,0
|
|
20241014,193600,178478097,1327,1327,1327,1327,0
|
|
20241014,193500,178478097,1327,1327,1327,1327,0
|
|
20241014,193400,178478097,1327,1327,1327,1327,0
|
|
20241014,193300,178478097,1327,1327,1327,1327,0
|
|
20241014,193200,178478097,1327,1327,1327,1327,0
|
|
20241014,193100,178478097,1327,1327,1327,1327,0
|
|
20241014,193000,178478097,1327,1327,1327,1327,0
|
|
20241014,192900,178478097,1327,1327,1327,1327,0
|
|
20241014,192800,178478097,1327,1327,1327,1327,0
|
|
20241014,192700,178478097,1327,1327,1327,1327,0
|
|
20241014,192600,178478097,1327,1327,1327,1327,0
|
|
20241014,192500,178478097,1327,1327,1327,1327,0
|
|
20241014,192400,178478097,1327,1327,1327,1327,0
|
|
20241014,192300,178478097,1327,1327,1327,1327,0
|
|
20241014,192200,178478097,1327,1327,1327,1327,0
|
|
20241014,192100,178478097,1327,1327,1327,1327,0
|
|
20241014,192000,178478097,1327,1327,1327,1327,0
|
|
20241014,191900,178478097,1327,1327,1327,1327,0
|
|
20241014,191800,178478097,1327,1327,1327,1327,0
|
|
20241014,191700,178478097,1327,1327,1327,1327,0
|
|
20241014,191600,178478097,1327,1327,1327,1327,0
|
|
20241014,191500,178478097,1327,1327,1327,1327,0
|
|
20241014,191400,178478097,1327,1327,1327,1327,0
|
|
20241014,191300,178478097,1327,1327,1327,1327,0
|
|
20241014,191200,178478097,1327,1327,1327,1327,0
|
|
20241014,191100,178478097,1327,1327,1327,1327,0
|
|
20241014,191000,178478097,1327,1327,1327,1327,0
|
|
20241014,190900,178478097,1327,1327,1327,1327,1060
|
|
20241014,190800,178478097,1327,1327,1327,1327,0
|
|
20241014,190700,178478097,1327,1327,1327,1327,0
|
|
20241014,190600,178478097,1327,1327,1327,1327,0
|
|
20241014,190500,178478097,1327,1327,1327,1327,0
|
|
20241014,190400,178478097,1327,1327,1327,1327,0
|
|
20241014,190300,178478097,1327,1327,1327,1327,0
|
|
20241014,190200,178478097,1327,1327,1327,1327,0
|
|
20241014,190100,178478097,1327,1327,1327,1327,0
|
|
20241014,190000,178478097,1327,1327,1327,1327,0
|
|
20241014,185900,178478097,1327,1327,1327,1327,0
|
|
20241014,185800,178478097,1327,1327,1327,1327,0
|
|
20241014,185700,178478097,1327,1327,1327,1327,0
|
|
20241014,185600,178478097,1327,1327,1327,1327,0
|
|
20241014,185500,178478097,1327,1327,1327,1327,0
|
|
20241014,185400,178478097,1327,1327,1327,1327,0
|
|
20241014,185300,178478097,1327,1327,1327,1327,0
|
|
20241014,185200,178478097,1327,1327,1327,1327,0
|
|
20241014,185100,178478097,1327,1327,1327,1327,0
|
|
20241014,185000,178478097,1327,1327,1327,1327,0
|
|
20241014,184900,178478097,1327,1327,1327,1327,0
|
|
20241014,184800,178478097,1327,1327,1327,1327,0
|
|
20241014,184700,178478097,1327,1327,1327,1327,0
|
|
20241014,184600,178478097,1327,1327,1327,1327,0
|
|
20241014,184500,178478097,1327,1327,1327,1327,0
|
|
20241014,184400,178478097,1327,1327,1327,1327,0
|
|
20241014,184300,178478097,1327,1327,1327,1327,0
|
|
20241014,184200,178478097,1327,1327,1327,1327,0
|
|
20241014,184100,178478097,1327,1327,1327,1327,0
|
|
20241014,184000,178478097,1327,1327,1327,1327,0
|
|
20241014,183900,178478097,1327,1327,1327,1327,1060
|
|
20241014,183800,178478097,1327,1327,1327,1327,0
|
|
20241014,183700,178478097,1327,1327,1327,1327,0
|
|
20241014,183600,178478097,1327,1327,1327,1327,0
|
|
20241014,183500,178478097,1327,1327,1327,1327,0
|
|
20241014,183400,178478097,1327,1327,1327,1327,0
|
|
20241014,183300,178478097,1327,1327,1327,1327,0
|
|
20241014,183200,178478097,1327,1327,1327,1327,0
|
|
20241014,183100,178478097,1327,1327,1327,1327,0
|
|
20241014,183000,178478097,1327,1327,1327,1327,0
|
|
20241014,182900,178478097,1327,1327,1327,1327,0
|
|
20241014,182800,178478097,1327,1327,1327,1327,0
|
|
20241014,182700,178478097,1327,1327,1327,1327,0
|
|
20241014,182600,178478097,1327,1327,1327,1327,0
|
|
20241014,182500,178478097,1327,1327,1327,1327,0
|
|
20241014,182400,178478097,1327,1327,1327,1327,0
|
|
20241014,182300,178478097,1327,1327,1327,1327,0
|
|
20241014,182200,178478097,1327,1327,1327,1327,0
|
|
20241014,182100,178478097,1327,1327,1327,1327,0
|
|
20241014,182000,178478097,1327,1327,1327,1327,0
|
|
20241014,181900,178478097,1327,1327,1327,1327,0
|
|
20241014,181800,178478097,1327,1327,1327,1327,0
|
|
20241014,181700,178478097,1327,1327,1327,1327,0
|
|
20241014,181600,178478097,1327,1327,1327,1327,0
|
|
20241014,181500,178478097,1327,1327,1327,1327,0
|
|
20241014,181400,178478097,1327,1327,1327,1327,0
|
|
20241014,181300,178478097,1327,1327,1327,1327,0
|
|
20241014,181200,178478097,1327,1327,1327,1327,0
|
|
20241014,181100,178478097,1327,1327,1327,1327,0
|
|
20241014,181000,178478097,1327,1327,1327,1327,0
|
|
20241014,180900,178478097,1327,1327,1327,1327,1060
|
|
20241014,180800,178478097,1327,1327,1327,1327,0
|
|
20241014,180700,178478097,1327,1327,1327,1327,0
|
|
20241014,180600,178478097,1327,1327,1327,1327,0
|
|
20241014,180500,178478097,1327,1327,1327,1327,0
|
|
20241014,180400,178478097,1327,1327,1327,1327,0
|
|
20241014,180300,178478097,1327,1327,1327,1327,0
|
|
20241014,180200,178478097,1327,1327,1327,1327,0
|
|
20241014,180100,178478097,1327,1327,1327,1327,0
|
|
20241014,180000,178478097,1327,1327,1327,1327,0
|
|
20241014,175900,178478097,1327,1327,1327,1327,0
|
|
20241014,175800,178478097,1327,1327,1327,1327,0
|
|
20241014,175700,178478097,1327,1327,1327,1327,0
|
|
20241014,175600,178478097,1327,1327,1327,1327,0
|
|
20241014,175500,178478097,1327,1327,1327,1327,0
|
|
20241014,175400,178478097,1327,1327,1327,1327,0
|
|
20241014,175300,178478097,1327,1327,1327,1327,0
|
|
20241014,175200,178478097,1327,1327,1327,1327,0
|
|
20241014,175100,178478097,1327,1327,1327,1327,0
|
|
20241014,175000,178478097,1327,1327,1327,1327,0
|
|
20241014,174900,178478097,1327,1327,1327,1327,0
|
|
20241014,174800,178478097,1327,1327,1327,1327,0
|
|
20241014,174700,178478097,1327,1327,1327,1327,0
|
|
20241014,174600,178478097,1327,1327,1327,1327,0
|
|
20241014,174500,178478097,1327,1327,1327,1327,0
|
|
20241014,174400,178478097,1327,1327,1327,1327,0
|
|
20241014,174300,178478097,1327,1327,1327,1327,0
|
|
20241014,174200,178478097,1327,1327,1327,1327,0
|
|
20241014,174100,178478097,1327,1327,1327,1327,0
|
|
20241014,174000,178478097,1327,1327,1327,1327,0
|
|
20241014,173900,178478097,1327,1327,1327,1327,1060
|
|
20241014,173800,178478097,1327,1327,1327,1327,0
|
|
20241014,173700,178478097,1327,1327,1327,1327,0
|
|
20241014,173600,178478097,1327,1327,1327,1327,0
|
|
20241014,173500,178478097,1327,1327,1327,1327,0
|
|
20241014,173400,178478097,1327,1327,1327,1327,0
|
|
20241014,173300,178478097,1327,1327,1327,1327,0
|
|
20241014,173200,178478097,1327,1327,1327,1327,0
|
|
20241014,173100,178478097,1327,1327,1327,1327,0
|
|
20241014,173000,178478097,1327,1327,1327,1327,0
|
|
20241014,172900,178478097,1327,1327,1327,1327,0
|
|
20241014,172800,178478097,1327,1327,1327,1327,0
|
|
20241014,172700,178478097,1327,1327,1327,1327,0
|
|
20241014,172600,178478097,1327,1327,1327,1327,0
|
|
20241014,172500,178478097,1327,1327,1327,1327,0
|
|
20241014,172400,178478097,1327,1327,1327,1327,0
|
|
20241014,172300,178478097,1327,1327,1327,1327,0
|
|
20241014,172200,178478097,1327,1327,1327,1327,0
|
|
20241014,172100,178478097,1327,1327,1327,1327,0
|
|
20241014,172000,178478097,1327,1327,1327,1327,0
|
|
20241014,171900,178478097,1327,1327,1327,1327,0
|
|
20241014,171800,178478097,1327,1327,1327,1327,0
|
|
20241014,171700,178478097,1327,1327,1327,1327,0
|
|
20241014,171600,178478097,1327,1327,1327,1327,0
|
|
20241014,171500,178478097,1327,1327,1327,1327,0
|
|
20241014,171400,178478097,1327,1327,1327,1327,0
|
|
20241014,171300,178478097,1327,1327,1327,1327,0
|
|
20241014,171200,178478097,1327,1327,1327,1327,0
|
|
20241014,171100,178478097,1327,1327,1327,1327,0
|
|
20241014,171000,178478097,1327,1327,1327,1327,0
|
|
20241014,170900,178478097,1327,1327,1327,1327,1060
|
|
20241014,170800,178478097,1327,1327,1327,1327,0
|
|
20241014,170700,178478097,1327,1327,1327,1327,0
|
|
20241014,170600,178478097,1327,1327,1327,1327,0
|
|
20241014,170500,178478097,1327,1327,1327,1327,0
|
|
20241014,170400,178478097,1327,1327,1327,1327,0
|
|
20241014,170300,178478097,1327,1327,1327,1327,0
|
|
20241014,170200,178478097,1327,1327,1327,1327,0
|
|
20241014,170100,178478097,1327,1327,1327,1327,0
|
|
20241014,170000,178478097,1327,1327,1327,1327,0
|
|
20241014,165900,178478097,1327,1327,1327,1327,0
|
|
20241014,165800,178478097,1327,1327,1327,1327,0
|
|
20241014,165700,178478097,1327,1327,1327,1327,0
|
|
20241014,165600,178478097,1327,1327,1327,1327,0
|
|
20241014,165500,178478097,1327,1327,1327,1327,0
|
|
20241014,165400,178478097,1327,1327,1327,1327,0
|
|
20241014,165300,178478097,1327,1327,1327,1327,0
|
|
20241014,165200,178478097,1327,1327,1327,1327,0
|
|
20241014,165100,178478097,1327,1327,1327,1327,0
|
|
20241014,165000,178478097,1327,1327,1327,1327,0
|
|
20241014,164900,178478097,1327,1327,1327,1327,0
|
|
20241014,164800,178478097,1327,1327,1327,1327,0
|
|
20241014,164700,178478097,1327,1327,1327,1327,0
|
|
20241014,164600,178478097,1327,1327,1327,1327,0
|
|
20241014,164500,178478097,1327,1327,1327,1327,0
|
|
20241014,164400,178478097,1327,1327,1327,1327,0
|
|
20241014,164300,178478097,1327,1327,1327,1327,0
|
|
20241014,164200,178478097,1327,1327,1327,1327,0
|
|
20241014,164100,178478097,1327,1327,1327,1327,0
|
|
20241014,164000,178478097,1327,1327,1327,1327,0
|
|
20241014,163900,178478097,1327,1327,1327,1327,1060
|
|
20241014,163800,178478097,1327,1327,1327,1327,0
|
|
20241014,163700,178478097,1327,1327,1327,1327,0
|
|
20241014,163600,178478097,1327,1327,1327,1327,0
|
|
20241014,163500,178478097,1327,1327,1327,1327,0
|
|
20241014,163400,178478097,1327,1327,1327,1327,0
|
|
20241014,163300,178478097,1327,1327,1327,1327,0
|
|
20241014,163200,178478097,1327,1327,1327,1327,0
|
|
20241014,163100,178478097,1327,1327,1327,1327,0
|
|
20241014,163000,178478097,1327,1327,1327,1327,0
|
|
20241014,162900,178478097,1327,1327,1327,1327,0
|
|
20241014,162800,178478097,1327,1327,1327,1327,0
|
|
20241014,162700,178478097,1327,1327,1327,1327,0
|
|
20241014,162600,178478097,1327,1327,1327,1327,0
|
|
20241014,162500,178478097,1327,1327,1327,1327,0
|
|
20241014,162400,178478097,1327,1327,1327,1327,0
|
|
20241014,162300,178478097,1327,1327,1327,1327,0
|
|
20241014,162200,178478097,1327,1327,1327,1327,0
|
|
20241014,162100,178478097,1327,1327,1327,1327,0
|
|
20241014,162000,178478097,1327,1327,1327,1327,0
|
|
20241014,161900,178478097,1327,1327,1327,1327,0
|
|
20241014,161800,178478097,1327,1327,1327,1327,0
|
|
20241014,161700,178478097,1327,1327,1327,1327,0
|
|
20241014,161600,178478097,1327,1327,1327,1327,0
|
|
20241014,161500,178478097,1327,1327,1327,1327,0
|
|
20241014,161400,178478097,1327,1327,1327,1327,0
|
|
20241014,161300,178478097,1327,1327,1327,1327,0
|
|
20241014,161200,178478097,1327,1327,1327,1327,0
|
|
20241014,161100,178478097,1327,1327,1327,1327,0
|
|
20241014,161000,178478097,1327,1327,1327,1327,0
|
|
20241014,160900,178478097,1327,1327,1327,1327,1060
|
|
20241014,160800,178478097,1327,1327,1327,1327,0
|
|
20241014,160700,178478097,1327,1327,1327,1327,0
|
|
20241014,160600,178478097,1327,1327,1327,1327,0
|
|
20241014,160500,178478097,1327,1327,1327,1327,0
|
|
20241014,160400,178478097,1327,1327,1327,1327,0
|
|
20241014,160300,178478097,1327,1327,1327,1327,0
|
|
20241014,160200,178478097,1327,1327,1327,1327,0
|
|
20241014,160100,178478097,1327,1327,1327,1327,0
|
|
20241014,160000,178478097,1327,1327,1327,1327,0
|
|
20241014,155900,178478097,1327,1327,1327,1327,0
|
|
20241014,155800,178478097,1327,1327,1327,1327,0
|
|
20241014,155700,178478097,1327,1327,1327,1327,0
|
|
20241014,155600,178478097,1327,1327,1327,1327,0
|
|
20241014,155500,178478097,1327,1327,1327,1327,0
|
|
20241014,155400,178478097,1327,1327,1327,1327,0
|
|
20241014,155300,178478097,1327,1327,1327,1327,0
|
|
20241014,155200,178478097,1327,1327,1327,1327,0
|
|
20241014,155100,178478097,1327,1327,1327,1327,0
|
|
20241014,155000,178478097,1327,1327,1327,1327,0
|
|
20241014,154900,178478097,1327,1327,1327,1327,0
|
|
20241014,154800,178478097,1327,1327,1327,1327,0
|
|
20241014,154700,178478097,1327,1327,1327,1327,0
|
|
20241014,154600,178478097,1327,1327,1327,1327,0
|
|
20241014,154500,178478097,1327,1327,1327,1327,0
|
|
20241014,154400,178478097,1327,1327,1327,1327,0
|
|
20241014,154300,178478097,1327,1327,1327,1327,0
|
|
20241014,154200,178478097,1327,1327,1327,1327,0
|
|
20241014,154100,178478097,1327,1327,1327,1327,0
|
|
20241014,154000,178478097,1327,1327,1327,1327,0
|
|
20241014,153900,178478097,1327,1327,1327,1327,1060
|
|
20241014,153800,178478097,1327,1327,1327,1327,0
|
|
20241014,153700,178478097,1327,1327,1327,1327,0
|
|
20241014,153600,178478097,1327,1327,1327,1327,0
|
|
20241014,153500,178478097,1327,1327,1327,1327,0
|
|
20241014,153400,178478097,1327,1327,1327,1327,0
|
|
20241014,153300,178478097,1327,1327,1327,1327,0
|
|
20241014,153200,178478097,1327,1327,1327,1327,0
|
|
20241014,153100,178478097,1327,1327,1327,1327,0
|
|
20241014,153000,178478097,1327,1327,1327,1327,1060
|
|
20241014,152900,177071477,1327,1327,1327,1327,0
|
|
20241014,152800,177071477,1327,1327,1327,1327,0
|
|
20241014,152700,177071477,1327,1327,1327,1327,0
|
|
20241014,152600,177071477,1327,1327,1327,1327,0
|
|
20241014,152500,177071477,1327,1327,1327,1327,0
|
|
20241014,152400,177071477,1327,1327,1327,1327,0
|
|
20241014,152300,177071477,1327,1327,1327,1327,0
|
|
20241014,152200,177071477,1327,1327,1327,1327,0
|
|
20241014,152100,177071477,1327,1327,1327,1327,0
|
|
20241014,152000,177071477,1327,1327,1327,1327,0
|
|
20241014,151900,177071477,1327,1321,1327,1320,2284
|
|
20241014,151800,174042490,1327,1325,1327,1325,16733
|
|
20241014,151700,151847679,1321,1321,1321,1321,0
|
|
20241014,151600,151847679,1321,1321,1321,1321,804
|
|
20241014,151500,150785595,1325,1325,1325,1325,500
|
|
20241014,151400,150123095,1325,1325,1325,1325,0
|
|
20241014,151300,150123095,1325,1325,1325,1325,97
|
|
20241014,151200,149994570,1320,1320,1320,1320,0
|
|
20241014,151100,149994570,1320,1320,1320,1320,0
|
|
20241014,151000,149994570,1320,1320,1320,1320,0
|
|
20241014,150900,149994570,1320,1320,1320,1320,0
|
|
20241014,150800,149994570,1320,1320,1320,1320,8
|
|
20241014,150700,149984010,1319,1319,1319,1319,0
|
|
20241014,150600,149984010,1319,1319,1319,1319,0
|
|
20241014,150500,149984010,1319,1319,1319,1319,57
|
|
20241014,150400,149908827,1319,1320,1320,1319,126
|
|
20241014,150300,149742621,1327,1327,1327,1327,0
|
|
20241014,150200,149742621,1327,1327,1327,1327,0
|
|
20241014,150100,149742621,1327,1327,1327,1327,0
|
|
20241014,150000,149742621,1327,1327,1327,1327,0
|
|
20241014,145900,149742621,1327,1327,1327,1327,0
|
|
20241014,145800,149742621,1327,1327,1327,1327,0
|
|
20241014,145700,149742621,1327,1327,1327,1327,0
|
|
20241014,145600,149742621,1327,1327,1327,1327,0
|
|
20241014,145500,149742621,1327,1327,1327,1327,0
|
|
20241014,145400,149742621,1327,1327,1327,1327,0
|
|
20241014,145300,149742621,1327,1327,1327,1327,0
|
|
20241014,145200,149742621,1327,1327,1327,1327,0
|
|
20241014,145100,149742621,1327,1327,1327,1327,0
|
|
20241014,145000,149742621,1327,1327,1327,1327,115
|
|
20241014,144900,149590016,1327,1327,1327,1327,35
|
|
20241014,144800,149543571,1319,1319,1319,1319,3
|
|
20241014,144700,149539614,1319,1319,1319,1319,0
|
|
20241014,144600,149539614,1319,1319,1319,1319,0
|
|
20241014,144500,149539614,1319,1319,1319,1319,0
|
|
20241014,144400,149539614,1319,1319,1319,1319,0
|
|
20241014,144300,149539614,1319,1319,1319,1319,400
|
|
20241014,144200,149012014,1319,1319,1319,1319,10
|
|
20241014,144100,148998824,1319,1319,1319,1319,0
|
|
20241014,144000,148998824,1319,1319,1319,1319,2000
|
|
20241014,143900,146360824,1319,1319,1319,1319,194
|
|
20241014,143800,146104938,1319,1319,1319,1319,0
|
|
20241014,143700,146104938,1319,1319,1319,1319,0
|
|
20241014,143600,146104938,1319,1319,1319,1319,2384
|
|
20241014,143500,142960442,1319,1320,1320,1319,5000
|
|
20241014,143400,136365248,1319,1319,1319,1319,0
|
|
20241014,143300,136365248,1319,1319,1319,1319,200
|
|
20241014,143200,136101448,1319,1325,1325,1319,313
|
|
20241014,143100,135687965,1325,1324,1325,1324,3694
|
|
20241014,143000,130796215,1323,1321,1323,1321,8445
|
|
20241014,142900,119626298,1322,1322,1322,1322,0
|
|
20241014,142800,119626298,1322,1322,1322,1322,100
|
|
20241014,142700,119494098,1322,1322,1322,1322,4
|
|
20241014,142600,119488810,1322,1322,1322,1322,24
|
|
20241014,142500,119457082,1322,1322,1322,1322,0
|
|
20241014,142400,119457082,1322,1322,1322,1322,0
|
|
20241014,142300,119457082,1322,1322,1322,1322,500
|
|
20241014,142200,118796082,1319,1319,1319,1319,0
|
|
20241014,142100,118796082,1319,1321,1321,1319,1000
|
|
20241014,142000,117476182,1317,1317,1317,1317,3000
|
|
20241014,141900,113525182,1317,1317,1317,1317,0
|
|
20241014,141800,113525182,1317,1317,1317,1317,1500
|
|
20241014,141700,111549682,1317,1318,1318,1317,9020
|
|
20241014,141600,99668598,1318,1321,1321,1318,1001
|
|
20241014,141500,98348984,1321,1321,1321,1321,0
|
|
20241014,141400,98348984,1321,1321,1321,1321,0
|
|
20241014,141300,98348984,1321,1321,1321,1321,22
|
|
20241014,141200,98319922,1320,1321,1321,1320,9
|
|
20241014,141100,98308038,1321,1321,1321,1321,0
|
|
20241014,141000,98308038,1321,1321,1321,1321,0
|
|
20241014,140900,98308038,1321,1321,1321,1321,0
|
|
20241014,140800,98308038,1321,1321,1321,1321,5
|
|
20241014,140700,98301433,1322,1322,1322,1322,0
|
|
20241014,140600,98301433,1322,1322,1322,1322,0
|
|
20241014,140500,98301433,1322,1322,1322,1322,0
|
|
20241014,140400,98301433,1322,1322,1322,1322,0
|
|
20241014,140300,98301433,1322,1320,1322,1318,2236
|
|
20241014,140200,95346369,1323,1323,1323,1323,0
|
|
20241014,140100,95346369,1323,1322,1323,1322,34
|
|
20241014,140000,95301401,1323,1323,1323,1323,0
|
|
20241014,135900,95301401,1323,1323,1323,1323,0
|
|
20241014,135800,95301401,1323,1323,1323,1323,0
|
|
20241014,135700,95301401,1323,1323,1323,1323,0
|
|
20241014,135600,95301401,1323,1323,1323,1323,0
|
|
20241014,135500,95301401,1323,1323,1323,1323,0
|
|
20241014,135400,95301401,1323,1323,1323,1323,10
|
|
20241014,135300,95288171,1322,1322,1322,1322,0
|
|
20241014,135200,95288171,1322,1322,1322,1322,0
|
|
20241014,135100,95288171,1322,1322,1322,1322,0
|
|
20241014,135000,95288171,1322,1322,1322,1322,0
|
|
20241014,134900,95288171,1322,1322,1322,1322,0
|
|
20241014,134800,95288171,1322,1322,1322,1322,0
|
|
20241014,134700,95288171,1322,1322,1322,1322,16
|
|
20241014,134600,95267019,1318,1318,1318,1318,0
|
|
20241014,134500,95267019,1318,1318,1318,1318,0
|
|
20241014,134400,95267019,1318,1318,1318,1318,1498
|
|
20241014,134300,93292655,1322,1322,1322,1322,0
|
|
20241014,134200,93292655,1322,1322,1322,1322,1
|
|
20241014,134100,93291333,1318,1318,1318,1318,0
|
|
20241014,134000,93291333,1318,1318,1318,1318,0
|
|
20241014,133900,93291333,1318,1318,1318,1318,0
|
|
20241014,133800,93291333,1318,1318,1318,1318,0
|
|
20241014,133700,93291333,1318,1318,1318,1318,0
|
|
20241014,133600,93291333,1318,1318,1318,1318,0
|
|
20241014,133500,93291333,1318,1322,1322,1318,6400
|
|
20241014,133400,84850631,1322,1322,1322,1322,0
|
|
20241014,133300,84850631,1322,1322,1322,1322,0
|
|
20241014,133200,84850631,1322,1322,1322,1322,0
|
|
20241014,133100,84850631,1322,1322,1322,1322,0
|
|
20241014,133000,84850631,1322,1322,1322,1322,0
|
|
20241014,132900,84850631,1322,1322,1322,1322,0
|
|
20241014,132800,84850631,1322,1322,1322,1322,255
|
|
20241014,132700,84513521,1322,1322,1322,1322,100
|
|
20241014,132600,84381321,1322,1322,1322,1322,0
|
|
20241014,132500,84381321,1322,1322,1322,1322,0
|
|
20241014,132400,84381321,1322,1322,1322,1322,0
|
|
20241014,132300,84381321,1322,1322,1322,1322,1
|
|
20241014,132200,84379999,1322,1322,1322,1322,1
|
|
20241014,132100,84378677,1319,1319,1319,1319,0
|
|
20241014,132000,84378677,1319,1319,1319,1319,0
|
|
20241014,131900,84378677,1319,1319,1319,1319,0
|
|
20241014,131800,84378677,1319,1319,1319,1319,39
|
|
20241014,131700,84327236,1319,1319,1319,1319,0
|
|
20241014,131600,84327236,1319,1319,1319,1319,0
|
|
20241014,131500,84327236,1319,1319,1319,1319,2
|
|
20241014,131400,84324598,1319,1319,1319,1319,10
|
|
20241014,131300,84311408,1319,1319,1319,1319,0
|
|
20241014,131200,84311408,1319,1319,1319,1319,1
|
|
20241014,131100,84310089,1320,1320,1320,1320,962
|
|
20241014,131000,83040249,1320,1320,1320,1320,38
|
|
20241014,130900,82990089,1320,1320,1320,1320,0
|
|
20241014,130800,82990089,1320,1320,1320,1320,200
|
|
20241014,130700,82726089,1318,1318,1318,1318,0
|
|
20241014,130600,82726089,1318,1318,1318,1318,158
|
|
20241014,130500,82517845,1318,1318,1318,1318,0
|
|
20241014,130400,82517845,1318,1318,1318,1318,12
|
|
20241014,130300,82502029,1318,1318,1318,1318,1000
|
|
20241014,130200,81184029,1320,1320,1320,1320,0
|
|
20241014,130100,81184029,1320,1320,1320,1320,0
|
|
20241014,130000,81184029,1320,1320,1320,1320,100
|
|
20241014,125900,81052029,1318,1318,1318,1318,5
|
|
20241014,125800,81045439,1318,1318,1318,1318,0
|
|
20241014,125700,81045439,1318,1318,1318,1318,0
|
|
20241014,125600,81045439,1318,1318,1318,1318,0
|
|
20241014,125500,81045439,1318,1318,1318,1318,0
|
|
20241014,125400,81045439,1318,1318,1318,1318,0
|
|
20241014,125300,81045439,1318,1318,1318,1318,0
|
|
20241014,125200,81045439,1318,1318,1318,1318,200
|
|
20241014,125100,80781839,1318,1318,1318,1318,0
|
|
20241014,125000,80781839,1318,1318,1318,1318,0
|
|
20241014,124900,80781839,1318,1318,1318,1318,0
|
|
20241014,124800,80781839,1318,1318,1318,1318,0
|
|
20241014,124700,80781839,1318,1318,1318,1318,0
|
|
20241014,124600,80781839,1318,1318,1318,1318,0
|
|
20241014,124500,80781839,1318,1318,1318,1318,0
|
|
20241014,124400,80781839,1318,1318,1318,1318,0
|
|
20241014,124300,80781839,1318,1318,1318,1318,0
|
|
20241014,124200,80781839,1318,1318,1318,1318,666
|
|
20241014,124100,79904051,1320,1320,1320,1320,0
|
|
20241014,124000,79904051,1320,1320,1320,1320,111
|
|
20241014,123900,79757531,1324,1324,1324,1324,0
|
|
20241014,123800,79757531,1324,1324,1324,1324,0
|
|
20241014,123700,79757531,1324,1324,1324,1324,0
|
|
20241014,123600,79757531,1324,1324,1324,1324,0
|
|
20241014,123500,79757531,1324,1324,1324,1324,0
|
|
20241014,123400,79757531,1324,1324,1324,1324,1
|
|
20241014,123300,79756207,1324,1324,1324,1324,1
|
|
20241014,123200,79754883,1320,1320,1320,1320,0
|
|
20241014,123100,79754883,1320,1320,1320,1320,0
|
|
20241014,123000,79754883,1320,1320,1320,1320,0
|
|
20241014,122900,79754883,1320,1320,1320,1320,0
|
|
20241014,122800,79754883,1320,1324,1324,1320,68
|
|
20241014,122700,79665003,1324,1324,1324,1324,30
|
|
20241014,122600,79625283,1325,1325,1325,1325,0
|
|
20241014,122500,79625283,1325,1325,1325,1325,0
|
|
20241014,122400,79625283,1325,1325,1325,1325,0
|
|
20241014,122300,79625283,1325,1325,1325,1325,0
|
|
20241014,122200,79625283,1325,1325,1325,1325,0
|
|
20241014,122100,79625283,1325,1325,1325,1325,0
|
|
20241014,122000,79625283,1325,1325,1325,1325,0
|
|
20241014,121900,79625283,1325,1325,1325,1325,0
|
|
20241014,121800,79625283,1325,1325,1325,1325,0
|
|
20241014,121700,79625283,1325,1323,1325,1323,630
|
|
20241014,121600,78790936,1320,1320,1320,1320,0
|
|
20241014,121500,78790936,1320,1320,1320,1320,0
|
|
20241014,121400,78790936,1320,1320,1320,1320,0
|
|
20241014,121300,78790936,1320,1320,1320,1320,0
|
|
20241014,121200,78790936,1320,1320,1320,1320,5
|
|
20241014,121100,78784336,1324,1324,1324,1324,0
|
|
20241014,121000,78784336,1324,1324,1324,1324,0
|
|
20241014,120900,78784336,1324,1324,1324,1324,0
|
|
20241014,120800,78784336,1324,1324,1324,1324,0
|
|
20241014,120700,78784336,1324,1324,1324,1324,0
|
|
20241014,120600,78784336,1324,1324,1324,1324,0
|
|
20241014,120500,78784336,1324,1324,1324,1324,0
|
|
20241014,120400,78784336,1324,1324,1324,1324,0
|
|
20241014,120300,78784336,1324,1324,1324,1324,0
|
|
20241014,120200,78784336,1324,1324,1325,1324,556
|
|
20241014,120100,78048187,1318,1319,1319,1318,4000
|
|
20241014,120000,72776186,1318,1318,1318,1318,0
|
|
20241014,115900,72776186,1318,1318,1318,1318,0
|
|
20241014,115800,72776186,1318,1318,1318,1318,0
|
|
20241014,115700,72776186,1318,1318,1318,1318,0
|
|
20241014,115600,72776186,1318,1318,1318,1318,0
|
|
20241014,115500,72776186,1318,1318,1318,1318,0
|
|
20241014,115400,72776186,1318,1318,1318,1318,0
|
|
20241014,115300,72776186,1318,1318,1318,1318,0
|
|
20241014,115200,72776186,1318,1318,1318,1318,0
|
|
20241014,115100,72776186,1318,1318,1318,1318,0
|
|
20241014,115000,72776186,1318,1318,1318,1318,0
|
|
20241014,114900,72776186,1318,1318,1318,1318,0
|
|
20241014,114800,72776186,1318,1323,1323,1318,2313
|
|
20241014,114700,69726922,1323,1323,1323,1323,0
|
|
20241014,114600,69726922,1323,1323,1323,1323,11
|
|
20241014,114500,69712369,1323,1323,1323,1323,20
|
|
20241014,114400,69685909,1325,1325,1325,1325,0
|
|
20241014,114300,69685909,1325,1325,1325,1325,0
|
|
20241014,114200,69685909,1325,1325,1325,1325,2
|
|
20241014,114100,69683259,1325,1325,1325,1325,2
|
|
20241014,114000,69680609,1325,1325,1325,1325,76
|
|
20241014,113900,69579909,1323,1323,1323,1323,0
|
|
20241014,113800,69579909,1323,1323,1323,1323,0
|
|
20241014,113700,69579909,1323,1323,1323,1323,1
|
|
20241014,113600,69578586,1323,1323,1323,1323,0
|
|
20241014,113500,69578586,1323,1323,1323,1323,178
|
|
20241014,113400,69343092,1323,1323,1323,1323,377
|
|
20241014,113300,68844321,1323,1323,1323,1323,0
|
|
20241014,113200,68844321,1323,1323,1323,1323,134
|
|
20241014,113100,68667039,1325,1325,1325,1325,0
|
|
20241014,113000,68667039,1325,1325,1325,1325,0
|
|
20241014,112900,68667039,1325,1325,1325,1325,0
|
|
20241014,112800,68667039,1325,1325,1325,1325,1
|
|
20241014,112700,68665714,1323,1325,1325,1323,2382
|
|
20241014,112600,65513564,1325,1325,1325,1325,0
|
|
20241014,112500,65513564,1325,1325,1325,1325,0
|
|
20241014,112400,65513564,1325,1325,1325,1325,0
|
|
20241014,112300,65513564,1325,1325,1325,1325,1
|
|
20241014,112200,65512239,1323,1323,1323,1323,100
|
|
20241014,112100,65379939,1325,1325,1325,1325,0
|
|
20241014,112000,65379939,1325,1325,1325,1325,0
|
|
20241014,111900,65379939,1325,1325,1325,1325,0
|
|
20241014,111800,65379939,1325,1325,1325,1325,0
|
|
20241014,111700,65379939,1325,1325,1325,1325,0
|
|
20241014,111600,65379939,1325,1325,1325,1325,8
|
|
20241014,111500,65369339,1323,1323,1323,1323,828
|
|
20241014,111400,64273895,1323,1323,1323,1323,1
|
|
20241014,111300,64272572,1320,1320,1320,1320,100
|
|
20241014,111200,64140572,1318,1318,1318,1318,0
|
|
20241014,111100,64140572,1318,1318,1318,1318,0
|
|
20241014,111000,64140572,1318,1318,1318,1318,0
|
|
20241014,110900,64140572,1318,1318,1318,1318,0
|
|
20241014,110800,64140572,1318,1318,1318,1318,0
|
|
20241014,110700,64140572,1318,1318,1318,1318,0
|
|
20241014,110600,64140572,1318,1318,1318,1318,0
|
|
20241014,110500,64140572,1318,1318,1318,1318,0
|
|
20241014,110400,64140572,1318,1318,1318,1318,0
|
|
20241014,110300,64140572,1318,1320,1320,1318,2000
|
|
20241014,110200,61504020,1323,1323,1323,1323,0
|
|
20241014,110100,61504020,1323,1323,1323,1323,0
|
|
20241014,110000,61504020,1323,1323,1323,1323,0
|
|
20241014,105900,61504020,1323,1323,1323,1323,0
|
|
20241014,105800,61504020,1323,1323,1323,1323,1
|
|
20241014,105700,61502697,1323,1323,1323,1323,0
|
|
20241014,105600,61502697,1323,1323,1323,1323,0
|
|
20241014,105500,61502697,1323,1323,1323,1323,0
|
|
20241014,105400,61502697,1323,1323,1323,1323,0
|
|
20241014,105300,61502697,1323,1323,1323,1323,14
|
|
20241014,105200,61484175,1318,1318,1318,1318,0
|
|
20241014,105100,61484175,1318,1318,1318,1318,0
|
|
20241014,105000,61484175,1318,1318,1318,1318,1
|
|
20241014,104900,61482857,1323,1323,1323,1323,0
|
|
20241014,104800,61482857,1323,1323,1323,1323,0
|
|
20241014,104700,61482857,1323,1323,1323,1323,0
|
|
20241014,104600,61482857,1323,1323,1323,1323,1
|
|
20241014,104500,61481534,1317,1317,1317,1317,0
|
|
20241014,104400,61481534,1317,1317,1317,1317,0
|
|
20241014,104300,61481534,1317,1317,1317,1317,0
|
|
20241014,104200,61481534,1317,1319,1319,1317,500
|
|
20241014,104100,60822861,1322,1322,1322,1322,0
|
|
20241014,104000,60822861,1322,1322,1322,1322,0
|
|
20241014,103900,60822861,1322,1322,1322,1322,756
|
|
20241014,103800,59823429,1322,1322,1322,1322,0
|
|
20241014,103700,59823429,1322,1322,1322,1322,0
|
|
20241014,103600,59823429,1322,1322,1322,1322,0
|
|
20241014,103500,59823429,1322,1321,1322,1321,11
|
|
20241014,103400,59808897,1322,1321,1322,1321,200
|
|
20241014,103300,59544507,1323,1323,1323,1323,0
|
|
20241014,103200,59544507,1323,1323,1323,1323,0
|
|
20241014,103100,59544507,1323,1323,1323,1323,0
|
|
20241014,103000,59544507,1323,1323,1323,1323,0
|
|
20241014,102900,59544507,1323,1323,1323,1323,0
|
|
20241014,102800,59544507,1323,1323,1323,1323,5
|
|
20241014,102700,59537892,1326,1326,1326,1326,0
|
|
20241014,102600,59537892,1326,1326,1326,1326,0
|
|
20241014,102500,59537892,1326,1325,1326,1325,12
|
|
20241014,102400,59521991,1316,1316,1316,1316,1
|
|
20241014,102300,59520675,1326,1326,1326,1326,2
|
|
20241014,102200,59518023,1327,1327,1327,1327,3
|
|
20241014,102100,59514042,1327,1327,1327,1327,10
|
|
20241014,102000,59500772,1315,1323,1323,1315,8456
|
|
20241014,101900,48371288,1322,1330,1330,1322,10030
|
|
20241014,101800,35111152,1330,1330,1330,1330,0
|
|
20241014,101700,35111152,1330,1330,1330,1330,1
|
|
20241014,101600,35109822,1330,1330,1330,1330,0
|
|
20241014,101500,35109822,1330,1330,1330,1330,3000
|
|
20241014,101400,31119822,1330,1330,1330,1330,0
|
|
20241014,101300,31119822,1330,1330,1330,1330,0
|
|
20241014,101200,31119822,1330,1330,1330,1330,0
|
|
20241014,101100,31119822,1330,1330,1330,1330,0
|
|
20241014,101000,31119822,1330,1330,1330,1330,0
|
|
20241014,100900,31119822,1330,1330,1330,1330,12
|
|
20241014,100800,31103862,1329,1329,1329,1329,0
|
|
20241014,100700,31103862,1329,1329,1329,1329,19
|
|
20241014,100600,31078611,1321,1321,1321,1321,343
|
|
20241014,100500,30625508,1321,1321,1321,1318,21
|
|
20241014,100400,30597797,1321,1321,1321,1321,0
|
|
20241014,100300,30597797,1321,1321,1321,1321,0
|
|
20241014,100200,30597797,1321,1321,1321,1321,146
|
|
20241014,100100,30404931,1321,1321,1321,1321,500
|
|
20241014,100000,29744431,1331,1331,1331,1331,0
|
|
20241014,095900,29744431,1331,1331,1331,1321,216
|
|
20241014,095800,29459075,1321,1321,1321,1321,40
|
|
20241014,095700,29406235,1331,1331,1331,1331,0
|
|
20241014,095600,29406235,1331,1331,1331,1331,1
|
|
20241014,095500,29404904,1321,1321,1321,1321,0
|
|
20241014,095400,29404904,1321,1332,1332,1321,51
|
|
20241014,095300,29337522,1332,1332,1332,1332,0
|
|
20241014,095200,29337522,1332,1332,1332,1332,0
|
|
20241014,095100,29337522,1332,1332,1332,1332,0
|
|
20241014,095000,29337522,1332,1332,1332,1332,0
|
|
20241014,094900,29337522,1332,1332,1332,1332,0
|
|
20241014,094800,29337522,1332,1332,1332,1332,0
|
|
20241014,094700,29337522,1332,1333,1333,1331,309
|
|
20241014,094600,28926236,1332,1332,1332,1332,45
|
|
20241014,094500,28866296,1332,1332,1332,1332,30
|
|
20241014,094400,28826336,1332,1332,1332,1332,0
|
|
20241014,094300,28826336,1332,1332,1332,1332,0
|
|
20241014,094200,28826336,1332,1332,1332,1332,0
|
|
20241014,094100,28826336,1332,1332,1332,1332,0
|
|
20241014,094000,28826336,1332,1332,1332,1332,1
|
|
20241014,093900,28825004,1329,1328,1329,1320,101
|
|
20241014,093800,28691611,1332,1332,1332,1332,0
|
|
20241014,093700,28691611,1332,1328,1332,1328,4
|
|
20241014,093600,28686291,1330,1330,1330,1330,0
|
|
20241014,093500,28686291,1330,1329,1330,1329,6800
|
|
20241014,093400,19645446,1330,1330,1330,1330,0
|
|
20241014,093300,19645446,1330,1330,1330,1330,0
|
|
20241014,093200,19645446,1330,1330,1330,1330,0
|
|
20241014,093100,19645446,1330,1330,1330,1330,0
|
|
20241014,093000,19645446,1330,1330,1330,1330,0
|
|
20241014,092900,19645446,1330,1330,1330,1330,0
|
|
20241014,092800,19645446,1330,1330,1330,1330,0
|
|
20241014,092700,19645446,1330,1330,1330,1330,0
|
|
20241014,092600,19645446,1330,1330,1330,1330,0
|
|
20241014,092500,19645446,1330,1330,1330,1330,0
|
|
20241014,092400,19645446,1330,1330,1330,1330,325
|
|
20241014,092300,19213196,1330,1330,1330,1330,40
|
|
20241014,092200,19159996,1330,1330,1330,1330,303
|
|
20241014,092100,18757006,1330,1330,1330,1330,0
|
|
20241014,092000,18757006,1330,1330,1330,1330,0
|
|
20241014,091900,18757006,1330,1329,1330,1329,2
|
|
20241014,091800,18754347,1329,1320,1329,1320,1000
|
|
20241014,091700,17429182,1320,1320,1320,1320,30
|
|
20241014,091600,17389582,1324,1324,1324,1324,1
|
|
20241014,091500,17388258,1317,1320,1328,1317,532
|
|
20241014,091400,16687600,1315,1315,1315,1315,200
|
|
20241014,091300,16424600,1315,1315,1315,1315,0
|
|
20241014,091200,16424600,1315,1317,1317,1315,4982
|
|
20241014,091100,9867168,1317,1316,1319,1316,502
|
|
20241014,091000,9206493,1318,1320,1320,1318,3491
|
|
20241014,090900,4602916,1330,1330,1330,1330,0
|
|
20241014,090800,4602916,1330,1326,1331,1320,1096
|
|
20241014,090700,3155953,1331,1331,1331,1331,0
|
|
20241014,090600,3155953,1331,1331,1331,1331,5
|
|
20241014,090500,3149298,1332,1320,1333,1320,641
|
|
20241014,090400,2302587,1335,1335,1335,1335,0
|
|
20241014,090300,2302587,1335,1335,1335,1335,50
|
|
20241014,090200,2235837,1335,1335,1335,1335,0
|
|
20241014,090100,2235837,1335,1335,1335,1335,627
|
|
20241014,090000,1398792,1336,1336,1336,1336,1047
|