642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,193900,127863690,1309,1309,1309,1309,1385
|
|
20241018,193800,127863690,1309,1309,1309,1309,0
|
|
20241018,193700,127863690,1309,1309,1309,1309,0
|
|
20241018,193600,127863690,1309,1309,1309,1309,0
|
|
20241018,193500,127863690,1309,1309,1309,1309,0
|
|
20241018,193400,127863690,1309,1309,1309,1309,0
|
|
20241018,193300,127863690,1309,1309,1309,1309,0
|
|
20241018,193200,127863690,1309,1309,1309,1309,0
|
|
20241018,193100,127863690,1309,1309,1309,1309,0
|
|
20241018,193000,127863690,1309,1309,1309,1309,0
|
|
20241018,192900,127863690,1309,1309,1309,1309,0
|
|
20241018,192800,127863690,1309,1309,1309,1309,0
|
|
20241018,192700,127863690,1309,1309,1309,1309,0
|
|
20241018,192600,127863690,1309,1309,1309,1309,0
|
|
20241018,192500,127863690,1309,1309,1309,1309,0
|
|
20241018,192400,127863690,1309,1309,1309,1309,0
|
|
20241018,192300,127863690,1309,1309,1309,1309,0
|
|
20241018,192200,127863690,1309,1309,1309,1309,0
|
|
20241018,192100,127863690,1309,1309,1309,1309,0
|
|
20241018,192000,127863690,1309,1309,1309,1309,0
|
|
20241018,191900,127863690,1309,1309,1309,1309,0
|
|
20241018,191800,127863690,1309,1309,1309,1309,0
|
|
20241018,191700,127863690,1309,1309,1309,1309,0
|
|
20241018,191600,127863690,1309,1309,1309,1309,0
|
|
20241018,191500,127863690,1309,1309,1309,1309,0
|
|
20241018,191400,127863690,1309,1309,1309,1309,0
|
|
20241018,191300,127863690,1309,1309,1309,1309,0
|
|
20241018,191200,127863690,1309,1309,1309,1309,0
|
|
20241018,191100,127863690,1309,1309,1309,1309,0
|
|
20241018,191000,127863690,1309,1309,1309,1309,0
|
|
20241018,190900,127863690,1309,1309,1309,1309,1385
|
|
20241018,190800,127863690,1309,1309,1309,1309,0
|
|
20241018,190700,127863690,1309,1309,1309,1309,0
|
|
20241018,190600,127863690,1309,1309,1309,1309,0
|
|
20241018,190500,127863690,1309,1309,1309,1309,0
|
|
20241018,190400,127863690,1309,1309,1309,1309,0
|
|
20241018,190300,127863690,1309,1309,1309,1309,0
|
|
20241018,190200,127863690,1309,1309,1309,1309,0
|
|
20241018,190100,127863690,1309,1309,1309,1309,0
|
|
20241018,190000,127863690,1309,1309,1309,1309,0
|
|
20241018,185900,127863690,1309,1309,1309,1309,0
|
|
20241018,185800,127863690,1309,1309,1309,1309,0
|
|
20241018,185700,127863690,1309,1309,1309,1309,0
|
|
20241018,185600,127863690,1309,1309,1309,1309,0
|
|
20241018,185500,127863690,1309,1309,1309,1309,0
|
|
20241018,185400,127863690,1309,1309,1309,1309,0
|
|
20241018,185300,127863690,1309,1309,1309,1309,0
|
|
20241018,185200,127863690,1309,1309,1309,1309,0
|
|
20241018,185100,127863690,1309,1309,1309,1309,0
|
|
20241018,185000,127863690,1309,1309,1309,1309,0
|
|
20241018,184900,127863690,1309,1309,1309,1309,0
|
|
20241018,184800,127863690,1309,1309,1309,1309,0
|
|
20241018,184700,127863690,1309,1309,1309,1309,0
|
|
20241018,184600,127863690,1309,1309,1309,1309,0
|
|
20241018,184500,127863690,1309,1309,1309,1309,0
|
|
20241018,184400,127863690,1309,1309,1309,1309,0
|
|
20241018,184300,127863690,1309,1309,1309,1309,0
|
|
20241018,184200,127863690,1309,1309,1309,1309,0
|
|
20241018,184100,127863690,1309,1309,1309,1309,0
|
|
20241018,184000,127863690,1309,1309,1309,1309,0
|
|
20241018,183900,127863690,1309,1309,1309,1309,1385
|
|
20241018,183800,127863690,1309,1309,1309,1309,0
|
|
20241018,183700,127863690,1309,1309,1309,1309,0
|
|
20241018,183600,127863690,1309,1309,1309,1309,0
|
|
20241018,183500,127863690,1309,1309,1309,1309,0
|
|
20241018,183400,127863690,1309,1309,1309,1309,0
|
|
20241018,183300,127863690,1309,1309,1309,1309,0
|
|
20241018,183200,127863690,1309,1309,1309,1309,0
|
|
20241018,183100,127863690,1309,1309,1309,1309,0
|
|
20241018,183000,127863690,1309,1309,1309,1309,0
|
|
20241018,182900,127863690,1309,1309,1309,1309,0
|
|
20241018,182800,127863690,1309,1309,1309,1309,0
|
|
20241018,182700,127863690,1309,1309,1309,1309,0
|
|
20241018,182600,127863690,1309,1309,1309,1309,0
|
|
20241018,182500,127863690,1309,1309,1309,1309,0
|
|
20241018,182400,127863690,1309,1309,1309,1309,0
|
|
20241018,182300,127863690,1309,1309,1309,1309,0
|
|
20241018,182200,127863690,1309,1309,1309,1309,0
|
|
20241018,182100,127863690,1309,1309,1309,1309,0
|
|
20241018,182000,127863690,1309,1309,1309,1309,0
|
|
20241018,181900,127863690,1309,1309,1309,1309,0
|
|
20241018,181800,127863690,1309,1309,1309,1309,0
|
|
20241018,181700,127863690,1309,1309,1309,1309,0
|
|
20241018,181600,127863690,1309,1309,1309,1309,0
|
|
20241018,181500,127863690,1309,1309,1309,1309,0
|
|
20241018,181400,127863690,1309,1309,1309,1309,0
|
|
20241018,181300,127863690,1309,1309,1309,1309,0
|
|
20241018,181200,127863690,1309,1309,1309,1309,0
|
|
20241018,181100,127863690,1309,1309,1309,1309,0
|
|
20241018,181000,127863690,1309,1309,1309,1309,0
|
|
20241018,180900,127863690,1309,1309,1309,1309,1385
|
|
20241018,180800,127863690,1309,1309,1309,1309,0
|
|
20241018,180700,127863690,1309,1309,1309,1309,0
|
|
20241018,180600,127863690,1309,1309,1309,1309,0
|
|
20241018,180500,127863690,1309,1309,1309,1309,0
|
|
20241018,180400,127863690,1309,1309,1309,1309,0
|
|
20241018,180300,127863690,1309,1309,1309,1309,0
|
|
20241018,180200,127863690,1309,1309,1309,1309,0
|
|
20241018,180100,127863690,1309,1309,1309,1309,0
|
|
20241018,180000,127863690,1309,1309,1309,1309,0
|
|
20241018,175900,127863690,1309,1309,1309,1309,0
|
|
20241018,175800,127863690,1309,1309,1309,1309,0
|
|
20241018,175700,127863690,1309,1309,1309,1309,0
|
|
20241018,175600,127863690,1309,1309,1309,1309,0
|
|
20241018,175500,127863690,1309,1309,1309,1309,0
|
|
20241018,175400,127863690,1309,1309,1309,1309,0
|
|
20241018,175300,127863690,1309,1309,1309,1309,0
|
|
20241018,175200,127863690,1309,1309,1309,1309,0
|
|
20241018,175100,127863690,1309,1309,1309,1309,0
|
|
20241018,175000,127863690,1309,1309,1309,1309,0
|
|
20241018,174900,127863690,1309,1309,1309,1309,0
|
|
20241018,174800,127863690,1309,1309,1309,1309,0
|
|
20241018,174700,127863690,1309,1309,1309,1309,0
|
|
20241018,174600,127863690,1309,1309,1309,1309,0
|
|
20241018,174500,127863690,1309,1309,1309,1309,0
|
|
20241018,174400,127863690,1309,1309,1309,1309,0
|
|
20241018,174300,127863690,1309,1309,1309,1309,0
|
|
20241018,174200,127863690,1309,1309,1309,1309,0
|
|
20241018,174100,127863690,1309,1309,1309,1309,0
|
|
20241018,174000,127863690,1309,1309,1309,1309,0
|
|
20241018,173900,127863690,1309,1309,1309,1309,1385
|
|
20241018,173800,127863690,1309,1309,1309,1309,0
|
|
20241018,173700,127863690,1309,1309,1309,1309,0
|
|
20241018,173600,127863690,1309,1309,1309,1309,0
|
|
20241018,173500,127863690,1309,1309,1309,1309,0
|
|
20241018,173400,127863690,1309,1309,1309,1309,0
|
|
20241018,173300,127863690,1309,1309,1309,1309,0
|
|
20241018,173200,127863690,1309,1309,1309,1309,0
|
|
20241018,173100,127863690,1309,1309,1309,1309,0
|
|
20241018,173000,127863690,1309,1309,1309,1309,0
|
|
20241018,172900,127863690,1309,1309,1309,1309,0
|
|
20241018,172800,127863690,1309,1309,1309,1309,0
|
|
20241018,172700,127863690,1309,1309,1309,1309,0
|
|
20241018,172600,127863690,1309,1309,1309,1309,0
|
|
20241018,172500,127863690,1309,1309,1309,1309,0
|
|
20241018,172400,127863690,1309,1309,1309,1309,0
|
|
20241018,172300,127863690,1309,1309,1309,1309,0
|
|
20241018,172200,127863690,1309,1309,1309,1309,0
|
|
20241018,172100,127863690,1309,1309,1309,1309,0
|
|
20241018,172000,127863690,1309,1309,1309,1309,0
|
|
20241018,171900,127863690,1309,1309,1309,1309,0
|
|
20241018,171800,127863690,1309,1309,1309,1309,0
|
|
20241018,171700,127863690,1309,1309,1309,1309,0
|
|
20241018,171600,127863690,1309,1309,1309,1309,0
|
|
20241018,171500,127863690,1309,1309,1309,1309,0
|
|
20241018,171400,127863690,1309,1309,1309,1309,0
|
|
20241018,171300,127863690,1309,1309,1309,1309,0
|
|
20241018,171200,127863690,1309,1309,1309,1309,0
|
|
20241018,171100,127863690,1309,1309,1309,1309,0
|
|
20241018,171000,127863690,1309,1309,1309,1309,0
|
|
20241018,170900,127863690,1309,1309,1309,1309,1385
|
|
20241018,170800,127863690,1309,1309,1309,1309,0
|
|
20241018,170700,127863690,1309,1309,1309,1309,0
|
|
20241018,170600,127863690,1309,1309,1309,1309,0
|
|
20241018,170500,127863690,1309,1309,1309,1309,0
|
|
20241018,170400,127863690,1309,1309,1309,1309,0
|
|
20241018,170300,127863690,1309,1309,1309,1309,0
|
|
20241018,170200,127863690,1309,1309,1309,1309,0
|
|
20241018,170100,127863690,1309,1309,1309,1309,0
|
|
20241018,170000,127863690,1309,1309,1309,1309,0
|
|
20241018,165900,127863690,1309,1309,1309,1309,0
|
|
20241018,165800,127863690,1309,1309,1309,1309,0
|
|
20241018,165700,127863690,1309,1309,1309,1309,0
|
|
20241018,165600,127863690,1309,1309,1309,1309,0
|
|
20241018,165500,127863690,1309,1309,1309,1309,0
|
|
20241018,165400,127863690,1309,1309,1309,1309,0
|
|
20241018,165300,127863690,1309,1309,1309,1309,0
|
|
20241018,165200,127863690,1309,1309,1309,1309,0
|
|
20241018,165100,127863690,1309,1309,1309,1309,0
|
|
20241018,165000,127863690,1309,1309,1309,1309,0
|
|
20241018,164900,127863690,1309,1309,1309,1309,0
|
|
20241018,164800,127863690,1309,1309,1309,1309,0
|
|
20241018,164700,127863690,1309,1309,1309,1309,0
|
|
20241018,164600,127863690,1309,1309,1309,1309,0
|
|
20241018,164500,127863690,1309,1309,1309,1309,0
|
|
20241018,164400,127863690,1309,1309,1309,1309,0
|
|
20241018,164300,127863690,1309,1309,1309,1309,0
|
|
20241018,164200,127863690,1309,1309,1309,1309,0
|
|
20241018,164100,127863690,1309,1309,1309,1309,0
|
|
20241018,164000,127863690,1309,1309,1309,1309,0
|
|
20241018,163900,127863690,1309,1309,1309,1309,1385
|
|
20241018,163800,127863690,1309,1309,1309,1309,0
|
|
20241018,163700,127863690,1309,1309,1309,1309,0
|
|
20241018,163600,127863690,1309,1309,1309,1309,0
|
|
20241018,163500,127863690,1309,1309,1309,1309,0
|
|
20241018,163400,127863690,1309,1309,1309,1309,0
|
|
20241018,163300,127863690,1309,1309,1309,1309,0
|
|
20241018,163200,127863690,1309,1309,1309,1309,0
|
|
20241018,163100,127863690,1309,1309,1309,1309,0
|
|
20241018,163000,127863690,1309,1309,1309,1309,0
|
|
20241018,162900,127863690,1309,1309,1309,1309,0
|
|
20241018,162800,127863690,1309,1309,1309,1309,0
|
|
20241018,162700,127863690,1309,1309,1309,1309,0
|
|
20241018,162600,127863690,1309,1309,1309,1309,0
|
|
20241018,162500,127863690,1309,1309,1309,1309,0
|
|
20241018,162400,127863690,1309,1309,1309,1309,0
|
|
20241018,162300,127863690,1309,1309,1309,1309,0
|
|
20241018,162200,127863690,1309,1309,1309,1309,0
|
|
20241018,162100,127863690,1309,1309,1309,1309,0
|
|
20241018,162000,127863690,1309,1309,1309,1309,0
|
|
20241018,161900,127863690,1309,1309,1309,1309,0
|
|
20241018,161800,127863690,1309,1309,1309,1309,0
|
|
20241018,161700,127863690,1309,1309,1309,1309,0
|
|
20241018,161600,127863690,1309,1309,1309,1309,0
|
|
20241018,161500,127863690,1309,1309,1309,1309,0
|
|
20241018,161400,127863690,1309,1309,1309,1309,0
|
|
20241018,161300,127863690,1309,1309,1309,1309,0
|
|
20241018,161200,127863690,1309,1309,1309,1309,0
|
|
20241018,161100,127863690,1309,1309,1309,1309,0
|
|
20241018,161000,127863690,1309,1309,1309,1309,0
|
|
20241018,160900,127863690,1309,1309,1309,1309,1385
|
|
20241018,160800,127863690,1309,1309,1309,1309,0
|
|
20241018,160700,127863690,1309,1309,1309,1309,0
|
|
20241018,160600,127863690,1309,1309,1309,1309,0
|
|
20241018,160500,127863690,1309,1309,1309,1309,0
|
|
20241018,160400,127863690,1309,1309,1309,1309,0
|
|
20241018,160300,127863690,1309,1309,1309,1309,0
|
|
20241018,160200,127863690,1309,1309,1309,1309,0
|
|
20241018,160100,127863690,1309,1309,1309,1309,0
|
|
20241018,160000,127863690,1309,1309,1309,1309,0
|
|
20241018,155900,127863690,1309,1309,1309,1309,0
|
|
20241018,155800,127863690,1309,1309,1309,1309,0
|
|
20241018,155700,127863690,1309,1309,1309,1309,0
|
|
20241018,155600,127863690,1309,1309,1309,1309,0
|
|
20241018,155500,127863690,1309,1309,1309,1309,0
|
|
20241018,155400,127863690,1309,1309,1309,1309,0
|
|
20241018,155300,127863690,1309,1309,1309,1309,0
|
|
20241018,155200,127863690,1309,1309,1309,1309,0
|
|
20241018,155100,127863690,1309,1309,1309,1309,0
|
|
20241018,155000,127863690,1309,1309,1309,1309,0
|
|
20241018,154900,127863690,1309,1309,1309,1309,0
|
|
20241018,154800,127863690,1309,1309,1309,1309,0
|
|
20241018,154700,127863690,1309,1309,1309,1309,0
|
|
20241018,154600,127863690,1309,1309,1309,1309,0
|
|
20241018,154500,127863690,1309,1309,1309,1309,0
|
|
20241018,154400,127863690,1309,1309,1309,1309,0
|
|
20241018,154300,127863690,1309,1309,1309,1309,0
|
|
20241018,154200,127863690,1309,1309,1309,1309,0
|
|
20241018,154100,127863690,1309,1309,1309,1309,0
|
|
20241018,154000,127863690,1309,1309,1309,1309,0
|
|
20241018,153900,127863690,1309,1309,1309,1309,1385
|
|
20241018,153800,127863690,1309,1309,1309,1309,0
|
|
20241018,153700,127863690,1309,1309,1309,1309,0
|
|
20241018,153600,127863690,1309,1309,1309,1309,0
|
|
20241018,153500,127863690,1309,1309,1309,1309,0
|
|
20241018,153400,127863690,1309,1309,1309,1309,0
|
|
20241018,153300,127863690,1309,1309,1309,1309,0
|
|
20241018,153200,127863690,1309,1309,1309,1309,0
|
|
20241018,153100,127863690,1309,1309,1309,1309,0
|
|
20241018,153000,127863690,1309,1309,1309,1309,1385
|
|
20241018,152900,126050725,1309,1309,1309,1309,0
|
|
20241018,152800,126050725,1309,1309,1309,1309,0
|
|
20241018,152700,126050725,1309,1309,1309,1309,0
|
|
20241018,152600,126050725,1309,1309,1309,1309,0
|
|
20241018,152500,126050725,1309,1309,1309,1309,0
|
|
20241018,152400,126050725,1309,1309,1309,1309,0
|
|
20241018,152300,126050725,1309,1309,1309,1309,0
|
|
20241018,152200,126050725,1309,1309,1309,1309,0
|
|
20241018,152100,126050725,1309,1309,1309,1309,0
|
|
20241018,152000,126050725,1309,1309,1309,1309,0
|
|
20241018,151900,126050725,1309,1309,1309,1309,287
|
|
20241018,151800,125675042,1310,1311,1311,1310,1057
|
|
20241018,151700,124290371,1313,1313,1313,1313,500
|
|
20241018,151600,123633871,1313,1313,1313,1313,0
|
|
20241018,151500,123633871,1313,1313,1313,1313,1
|
|
20241018,151400,123632558,1310,1310,1310,1310,0
|
|
20241018,151300,123632558,1310,1310,1310,1310,0
|
|
20241018,151200,123632558,1310,1310,1310,1310,35
|
|
20241018,151100,123586708,1310,1311,1311,1310,965
|
|
20241018,151000,122322557,1310,1311,1311,1310,242
|
|
20241018,150900,122005536,1314,1314,1314,1314,0
|
|
20241018,150800,122005536,1314,1314,1314,1314,1
|
|
20241018,150700,122004222,1310,1313,1313,1310,2756
|
|
20241018,150600,118393815,1310,1310,1310,1310,0
|
|
20241018,150500,118393815,1310,1310,1310,1310,0
|
|
20241018,150400,118393815,1310,1310,1310,1310,380
|
|
20241018,150300,117896015,1310,1311,1311,1310,2500
|
|
20241018,150200,114620052,1313,1313,1313,1313,5
|
|
20241018,150100,114613487,1313,1313,1313,1313,1
|
|
20241018,150000,114612174,1311,1311,1311,1311,0
|
|
20241018,145900,114612174,1311,1312,1312,1311,1539
|
|
20241018,145800,112594506,1312,1312,1312,1312,0
|
|
20241018,145700,112594506,1312,1312,1312,1312,0
|
|
20241018,145600,112594506,1312,1312,1312,1312,11
|
|
20241018,145500,112580074,1312,1312,1312,1312,1
|
|
20241018,145400,112578762,1312,1312,1313,1311,4
|
|
20241018,145300,112573514,1312,1312,1312,1312,0
|
|
20241018,145200,112573514,1312,1312,1312,1312,1
|
|
20241018,145100,112572202,1312,1312,1312,1312,0
|
|
20241018,145000,112572202,1312,1312,1312,1312,0
|
|
20241018,144900,112572202,1312,1312,1312,1312,0
|
|
20241018,144800,112572202,1312,1312,1312,1312,0
|
|
20241018,144700,112572202,1312,1312,1312,1312,1329
|
|
20241018,144600,110828554,1313,1313,1313,1313,0
|
|
20241018,144500,110828554,1313,1313,1313,1313,0
|
|
20241018,144400,110828554,1313,1313,1313,1313,0
|
|
20241018,144300,110828554,1313,1313,1313,1313,0
|
|
20241018,144200,110828554,1313,1313,1313,1313,1563
|
|
20241018,144100,108776335,1314,1314,1314,1314,0
|
|
20241018,144000,108776335,1314,1314,1314,1314,500
|
|
20241018,143900,108119335,1314,1314,1314,1314,0
|
|
20241018,143800,108119335,1314,1314,1314,1314,0
|
|
20241018,143700,108119335,1314,1314,1314,1314,0
|
|
20241018,143600,108119335,1314,1314,1314,1314,0
|
|
20241018,143500,108119335,1314,1314,1314,1314,0
|
|
20241018,143400,108119335,1314,1314,1314,1314,100
|
|
20241018,143300,107987935,1314,1314,1314,1314,0
|
|
20241018,143200,107987935,1314,1314,1314,1314,0
|
|
20241018,143100,107987935,1314,1314,1314,1314,0
|
|
20241018,143000,107987935,1314,1314,1314,1314,0
|
|
20241018,142900,107987935,1314,1314,1314,1314,0
|
|
20241018,142800,107987935,1314,1314,1314,1314,1000
|
|
20241018,142700,106673935,1315,1315,1315,1315,0
|
|
20241018,142600,106673935,1315,1315,1315,1315,0
|
|
20241018,142500,106673935,1315,1315,1315,1315,0
|
|
20241018,142400,106673935,1315,1315,1315,1315,0
|
|
20241018,142300,106673935,1315,1315,1315,1315,2
|
|
20241018,142200,106671305,1312,1312,1312,1312,300
|
|
20241018,142100,106277705,1315,1315,1315,1315,1
|
|
20241018,142000,106276390,1315,1315,1315,1315,1
|
|
20241018,141900,106275075,1315,1315,1315,1315,0
|
|
20241018,141800,106275075,1315,1315,1315,1315,1
|
|
20241018,141700,106273760,1312,1312,1312,1312,0
|
|
20241018,141600,106273760,1312,1314,1314,1312,700
|
|
20241018,141500,105354160,1314,1314,1314,1314,998
|
|
20241018,141400,104042788,1314,1314,1314,1314,0
|
|
20241018,141300,104042788,1314,1314,1314,1314,1
|
|
20241018,141200,104041474,1314,1314,1314,1314,1
|
|
20241018,141100,104040160,1314,1314,1314,1314,0
|
|
20241018,141000,104040160,1314,1314,1314,1314,0
|
|
20241018,140900,104040160,1314,1314,1314,1314,1
|
|
20241018,140800,104038846,1312,1312,1312,1312,0
|
|
20241018,140700,104038846,1312,1312,1312,1312,0
|
|
20241018,140600,104038846,1312,1312,1312,1312,0
|
|
20241018,140500,104038846,1312,1312,1312,1312,0
|
|
20241018,140400,104038846,1312,1312,1312,1312,0
|
|
20241018,140300,104038846,1312,1312,1312,1312,5
|
|
20241018,140200,104032286,1312,1312,1312,1312,0
|
|
20241018,140100,104032286,1312,1312,1312,1312,0
|
|
20241018,140000,104032286,1312,1312,1312,1312,0
|
|
20241018,135900,104032286,1312,1312,1312,1312,0
|
|
20241018,135800,104032286,1312,1312,1312,1312,0
|
|
20241018,135700,104032286,1312,1312,1312,1312,0
|
|
20241018,135600,104032286,1312,1312,1312,1312,0
|
|
20241018,135500,104032286,1312,1312,1312,1312,0
|
|
20241018,135400,104032286,1312,1312,1312,1312,0
|
|
20241018,135300,104032286,1312,1312,1312,1312,0
|
|
20241018,135200,104032286,1312,1312,1312,1312,0
|
|
20241018,135100,104032286,1312,1312,1312,1312,0
|
|
20241018,135000,104032286,1312,1312,1312,1312,0
|
|
20241018,134900,104032286,1312,1313,1313,1312,2000
|
|
20241018,134800,101407286,1317,1313,1317,1313,7510
|
|
20241018,134700,91521399,1313,1313,1313,1313,0
|
|
20241018,134600,91521399,1313,1313,1313,1313,0
|
|
20241018,134500,91521399,1313,1313,1313,1313,275
|
|
20241018,134400,91160324,1313,1313,1313,1313,10
|
|
20241018,134300,91147194,1313,1313,1313,1313,0
|
|
20241018,134200,91147194,1313,1313,1313,1313,0
|
|
20241018,134100,91147194,1313,1313,1313,1313,0
|
|
20241018,134000,91147194,1313,1312,1313,1312,269
|
|
20241018,133900,90794251,1312,1312,1312,1312,7
|
|
20241018,133800,90785067,1313,1313,1313,1313,0
|
|
20241018,133700,90785067,1313,1313,1313,1313,79
|
|
20241018,133600,90681340,1313,1313,1313,1313,0
|
|
20241018,133500,90681340,1313,1313,1313,1313,0
|
|
20241018,133400,90681340,1313,1313,1313,1313,0
|
|
20241018,133300,90681340,1313,1313,1313,1313,10
|
|
20241018,133200,90668210,1313,1313,1313,1313,0
|
|
20241018,133100,90668210,1313,1313,1313,1313,0
|
|
20241018,133000,90668210,1313,1313,1313,1313,0
|
|
20241018,132900,90668210,1313,1313,1313,1313,0
|
|
20241018,132800,90668210,1313,1313,1313,1313,0
|
|
20241018,132700,90668210,1313,1313,1313,1313,1
|
|
20241018,132600,90666897,1313,1313,1313,1313,0
|
|
20241018,132500,90666897,1313,1313,1313,1313,0
|
|
20241018,132400,90666897,1313,1313,1313,1313,0
|
|
20241018,132300,90666897,1313,1313,1313,1313,0
|
|
20241018,132200,90666897,1313,1313,1313,1313,0
|
|
20241018,132100,90666897,1313,1313,1313,1313,0
|
|
20241018,132000,90666897,1313,1313,1313,1313,0
|
|
20241018,131900,90666897,1313,1313,1313,1313,8
|
|
20241018,131800,90656393,1315,1313,1315,1313,4
|
|
20241018,131700,90651138,1317,1317,1317,1317,201
|
|
20241018,131600,90386421,1317,1317,1317,1317,0
|
|
20241018,131500,90386421,1317,1317,1317,1317,1
|
|
20241018,131400,90385104,1312,1312,1312,1312,0
|
|
20241018,131300,90385104,1312,1312,1312,1312,0
|
|
20241018,131200,90385104,1312,1312,1312,1312,423
|
|
20241018,131100,89830128,1313,1313,1313,1313,0
|
|
20241018,131000,89830128,1313,1313,1313,1313,848
|
|
20241018,130900,88716704,1313,1313,1313,1313,0
|
|
20241018,130800,88716704,1313,1313,1313,1313,0
|
|
20241018,130700,88716704,1313,1313,1313,1313,71
|
|
20241018,130600,88623481,1313,1313,1313,1313,482
|
|
20241018,130500,87990615,1314,1314,1314,1314,20
|
|
20241018,130400,87964335,1314,1314,1314,1314,0
|
|
20241018,130300,87964335,1314,1314,1314,1314,0
|
|
20241018,130200,87964335,1314,1314,1314,1314,0
|
|
20241018,130100,87964335,1314,1314,1314,1314,0
|
|
20241018,130000,87964335,1314,1314,1314,1314,490
|
|
20241018,125900,87320475,1316,1316,1316,1316,0
|
|
20241018,125800,87320475,1316,1316,1316,1316,1
|
|
20241018,125700,87319159,1314,1314,1314,1314,495
|
|
20241018,125600,86668729,1314,1314,1314,1314,5
|
|
20241018,125500,86662159,1314,1314,1314,1314,4
|
|
20241018,125400,86656903,1315,1315,1315,1315,1
|
|
20241018,125300,86655588,1314,1314,1314,1314,0
|
|
20241018,125200,86655588,1314,1314,1314,1314,1
|
|
20241018,125100,86654274,1317,1317,1317,1317,0
|
|
20241018,125000,86654274,1317,1317,1317,1317,0
|
|
20241018,124900,86654274,1317,1317,1317,1317,1
|
|
20241018,124800,86652957,1319,1319,1319,1319,1
|
|
20241018,124700,86651638,1319,1317,1319,1317,3
|
|
20241018,124600,86647684,1319,1318,1319,1318,400
|
|
20241018,124500,86120085,1319,1319,1319,1319,1
|
|
20241018,124400,86118766,1317,1315,1318,1315,6
|
|
20241018,124300,86110865,1319,1314,1319,1314,10
|
|
20241018,124200,86097710,1319,1319,1319,1319,0
|
|
20241018,124100,86097710,1319,1318,1319,1318,648
|
|
20241018,124000,85243291,1318,1314,1318,1314,381
|
|
20241018,123900,84741143,1319,1319,1319,1319,0
|
|
20241018,123800,84741143,1319,1319,1319,1319,0
|
|
20241018,123700,84741143,1319,1318,1319,1318,1802
|
|
20241018,123600,82365127,1317,1316,1317,1316,290
|
|
20241018,123500,81983274,1315,1314,1315,1314,2856
|
|
20241018,123400,78229485,1314,1314,1314,1314,0
|
|
20241018,123300,78229485,1314,1314,1314,1314,0
|
|
20241018,123200,78229485,1314,1314,1314,1314,0
|
|
20241018,123100,78229485,1314,1314,1314,1314,0
|
|
20241018,123000,78229485,1314,1314,1314,1314,501
|
|
20241018,122900,77571171,1313,1313,1313,1313,0
|
|
20241018,122800,77571171,1313,1313,1313,1313,267
|
|
20241018,122700,77220600,1314,1314,1314,1314,490
|
|
20241018,122600,76576740,1314,1313,1314,1313,909
|
|
20241018,122500,75383123,1313,1313,1313,1313,0
|
|
20241018,122400,75383123,1313,1313,1313,1313,100
|
|
20241018,122300,75251823,1313,1313,1313,1313,3
|
|
20241018,122200,75247884,1311,1311,1311,1311,45
|
|
20241018,122100,75188889,1312,1312,1312,1312,454
|
|
20241018,122000,74593241,1314,1314,1314,1314,0
|
|
20241018,121900,74593241,1314,1314,1314,1314,0
|
|
20241018,121800,74593241,1314,1314,1314,1314,0
|
|
20241018,121700,74593241,1314,1314,1314,1314,0
|
|
20241018,121600,74593241,1314,1314,1314,1314,0
|
|
20241018,121500,74593241,1314,1314,1314,1314,0
|
|
20241018,121400,74593241,1314,1314,1314,1314,0
|
|
20241018,121300,74593241,1314,1314,1314,1314,0
|
|
20241018,121200,74593241,1314,1314,1314,1314,0
|
|
20241018,121100,74593241,1314,1314,1314,1314,0
|
|
20241018,121000,74593241,1314,1314,1314,1314,0
|
|
20241018,120900,74593241,1314,1314,1314,1314,1
|
|
20241018,120800,74591927,1311,1311,1311,1311,0
|
|
20241018,120700,74591927,1311,1311,1311,1311,0
|
|
20241018,120600,74591927,1311,1311,1311,1311,0
|
|
20241018,120500,74591927,1311,1311,1311,1311,0
|
|
20241018,120400,74591927,1311,1311,1311,1311,0
|
|
20241018,120300,74591927,1311,1311,1311,1311,0
|
|
20241018,120200,74591927,1311,1311,1311,1311,0
|
|
20241018,120100,74591927,1311,1311,1311,1311,0
|
|
20241018,120000,74591927,1311,1311,1311,1311,0
|
|
20241018,115900,74591927,1311,1311,1311,1311,0
|
|
20241018,115800,74591927,1311,1311,1311,1311,0
|
|
20241018,115700,74591927,1311,1311,1311,1311,290
|
|
20241018,115600,74211737,1311,1311,1311,1311,10
|
|
20241018,115500,74198627,1311,1311,1311,1311,0
|
|
20241018,115400,74198627,1311,1311,1311,1311,100
|
|
20241018,115300,74067527,1310,1310,1310,1310,0
|
|
20241018,115200,74067527,1310,1310,1310,1310,25
|
|
20241018,115100,74034777,1311,1311,1311,1311,0
|
|
20241018,115000,74034777,1311,1311,1311,1311,0
|
|
20241018,114900,74034777,1311,1311,1311,1311,200
|
|
20241018,114800,73772577,1314,1314,1314,1314,0
|
|
20241018,114700,73772577,1314,1314,1314,1314,57
|
|
20241018,114600,73697679,1314,1314,1314,1314,0
|
|
20241018,114500,73697679,1314,1314,1314,1314,0
|
|
20241018,114400,73697679,1314,1314,1314,1314,0
|
|
20241018,114300,73697679,1314,1314,1314,1314,0
|
|
20241018,114200,73697679,1314,1314,1314,1314,0
|
|
20241018,114100,73697679,1314,1314,1314,1314,0
|
|
20241018,114000,73697679,1314,1309,1314,1309,2
|
|
20241018,113900,73695056,1309,1309,1309,1309,0
|
|
20241018,113800,73695056,1309,1309,1309,1309,0
|
|
20241018,113700,73695056,1309,1309,1309,1309,0
|
|
20241018,113600,73695056,1309,1309,1309,1309,879
|
|
20241018,113500,72544445,1309,1309,1309,1309,0
|
|
20241018,113400,72544445,1309,1309,1309,1309,0
|
|
20241018,113300,72544445,1309,1309,1309,1309,2016
|
|
20241018,113200,69905501,1308,1308,1308,1308,0
|
|
20241018,113100,69905501,1308,1308,1308,1308,0
|
|
20241018,113000,69905501,1308,1308,1308,1308,0
|
|
20241018,112900,69905501,1308,1308,1308,1308,0
|
|
20241018,112800,69905501,1308,1308,1308,1308,0
|
|
20241018,112700,69905501,1308,1308,1308,1308,0
|
|
20241018,112600,69905501,1308,1308,1308,1308,0
|
|
20241018,112500,69905501,1308,1308,1308,1308,0
|
|
20241018,112400,69905501,1308,1308,1308,1308,0
|
|
20241018,112300,69905501,1308,1308,1308,1308,0
|
|
20241018,112200,69905501,1308,1309,1309,1308,566
|
|
20241018,112100,69165060,1315,1315,1315,1315,0
|
|
20241018,112000,69165060,1315,1315,1315,1315,0
|
|
20241018,111900,69165060,1315,1315,1315,1315,0
|
|
20241018,111800,69165060,1315,1315,1315,1315,0
|
|
20241018,111700,69165060,1315,1315,1315,1315,0
|
|
20241018,111600,69165060,1315,1315,1315,1315,0
|
|
20241018,111500,69165060,1315,1315,1315,1315,0
|
|
20241018,111400,69165060,1315,1315,1315,1315,0
|
|
20241018,111300,69165060,1315,1315,1315,1315,0
|
|
20241018,111200,69165060,1315,1315,1315,1315,0
|
|
20241018,111100,69165060,1315,1315,1315,1315,1
|
|
20241018,111000,69163745,1309,1309,1309,1309,1
|
|
20241018,110900,69162436,1308,1308,1308,1308,0
|
|
20241018,110800,69162436,1308,1308,1308,1308,0
|
|
20241018,110700,69162436,1308,1308,1308,1308,0
|
|
20241018,110600,69162436,1308,1308,1308,1308,0
|
|
20241018,110500,69162436,1308,1308,1308,1308,0
|
|
20241018,110400,69162436,1308,1308,1308,1308,7
|
|
20241018,110300,69153280,1308,1308,1308,1308,0
|
|
20241018,110200,69153280,1308,1308,1308,1308,0
|
|
20241018,110100,69153280,1308,1308,1308,1308,0
|
|
20241018,110000,69153280,1308,1308,1308,1308,0
|
|
20241018,105900,69153280,1308,1308,1308,1308,0
|
|
20241018,105800,69153280,1308,1308,1308,1308,0
|
|
20241018,105700,69153280,1308,1308,1308,1308,0
|
|
20241018,105600,69153280,1308,1308,1308,1308,0
|
|
20241018,105500,69153280,1308,1308,1308,1308,0
|
|
20241018,105400,69153280,1308,1308,1308,1308,0
|
|
20241018,105300,69153280,1308,1308,1308,1308,79
|
|
20241018,105200,69049948,1315,1315,1315,1315,1
|
|
20241018,105100,69048633,1308,1308,1308,1308,0
|
|
20241018,105000,69048633,1308,1308,1308,1308,0
|
|
20241018,104900,69048633,1308,1308,1308,1308,5
|
|
20241018,104800,69042093,1310,1310,1310,1310,1044
|
|
20241018,104700,67674453,1310,1310,1310,1310,0
|
|
20241018,104600,67674453,1310,1310,1310,1310,0
|
|
20241018,104500,67674453,1310,1310,1310,1310,0
|
|
20241018,104400,67674453,1310,1310,1310,1310,0
|
|
20241018,104300,67674453,1310,1310,1310,1310,6
|
|
20241018,104200,67666593,1304,1306,1306,1304,295
|
|
20241018,104100,67281514,1308,1308,1308,1308,0
|
|
20241018,104000,67281514,1308,1308,1308,1308,4
|
|
20241018,103900,67276282,1308,1306,1308,1306,26
|
|
20241018,103800,67242324,1306,1306,1306,1306,0
|
|
20241018,103700,67242324,1306,1306,1306,1306,26
|
|
20241018,103600,67208368,1306,1306,1306,1306,1
|
|
20241018,103500,67207062,1308,1308,1308,1308,0
|
|
20241018,103400,67207062,1308,1308,1308,1308,1
|
|
20241018,103300,67205754,1308,1308,1308,1308,1
|
|
20241018,103200,67204446,1305,1310,1310,1305,4026
|
|
20241018,103100,61947089,1310,1310,1310,1310,515
|
|
20241018,103000,61272439,1310,1310,1310,1310,3
|
|
20241018,102900,61268509,1310,1310,1310,1310,681
|
|
20241018,102800,60376399,1314,1314,1314,1314,0
|
|
20241018,102700,60376399,1314,1314,1314,1314,0
|
|
20241018,102600,60376399,1314,1314,1314,1314,0
|
|
20241018,102500,60376399,1314,1314,1314,1314,0
|
|
20241018,102400,60376399,1314,1310,1314,1310,145
|
|
20241018,102300,60186445,1314,1314,1314,1314,0
|
|
20241018,102200,60186445,1314,1311,1314,1310,960
|
|
20241018,102100,58927915,1314,1314,1314,1314,0
|
|
20241018,102000,58927915,1314,1311,1314,1311,4
|
|
20241018,101900,58922665,1311,1313,1313,1311,84
|
|
20241018,101800,58812391,1312,1312,1312,1312,1
|
|
20241018,101700,58811079,1311,1311,1311,1311,13
|
|
20241018,101600,58794036,1317,1317,1317,1317,0
|
|
20241018,101500,58794036,1317,1316,1317,1316,2
|
|
20241018,101400,58791403,1316,1316,1316,1316,0
|
|
20241018,101300,58791403,1316,1316,1316,1316,0
|
|
20241018,101200,58791403,1316,1312,1316,1312,5
|
|
20241018,101100,58784833,1311,1311,1311,1311,106
|
|
20241018,101000,58645867,1311,1311,1311,1311,18
|
|
20241018,100900,58622269,1311,1311,1311,1311,0
|
|
20241018,100800,58622269,1311,1311,1311,1311,1
|
|
20241018,100700,58620958,1310,1311,1311,1310,4
|
|
20241018,100600,58615716,1311,1311,1311,1311,0
|
|
20241018,100500,58615716,1311,1311,1311,1311,5
|
|
20241018,100400,58609161,1310,1311,1311,1310,17
|
|
20241018,100300,58586876,1310,1310,1310,1310,1000
|
|
20241018,100200,57276876,1310,1310,1310,1310,0
|
|
20241018,100100,57276876,1310,1310,1310,1310,0
|
|
20241018,100000,57276876,1310,1310,1310,1310,1
|
|
20241018,095900,57275566,1320,1320,1320,1320,0
|
|
20241018,095800,57275566,1320,1320,1320,1320,0
|
|
20241018,095700,57275566,1320,1310,1320,1310,3
|
|
20241018,095600,57271626,1310,1310,1310,1310,0
|
|
20241018,095500,57271626,1310,1310,1310,1310,0
|
|
20241018,095400,57271626,1310,1310,1310,1310,0
|
|
20241018,095300,57271626,1310,1310,1310,1310,0
|
|
20241018,095200,57271626,1310,1310,1310,1310,0
|
|
20241018,095100,57271626,1310,1310,1310,1310,37
|
|
20241018,095000,57223156,1310,1310,1310,1310,0
|
|
20241018,094900,57223156,1310,1310,1310,1310,0
|
|
20241018,094800,57223156,1310,1310,1310,1310,0
|
|
20241018,094700,57223156,1310,1310,1310,1310,0
|
|
20241018,094600,57223156,1310,1310,1310,1310,1
|
|
20241018,094500,57221846,1325,1325,1325,1325,0
|
|
20241018,094400,57221846,1325,1325,1325,1325,0
|
|
20241018,094300,57221846,1325,1325,1325,1325,0
|
|
20241018,094200,57221846,1325,1325,1325,1306,375
|
|
20241018,094100,56731327,1325,1325,1325,1325,30
|
|
20241018,094000,56691577,1326,1319,1326,1319,366
|
|
20241018,093900,56206767,1311,1311,1311,1311,8
|
|
20241018,093800,56196279,1310,1321,1327,1310,9644
|
|
20241018,093700,43430123,1327,1327,1327,1327,0
|
|
20241018,093600,43430123,1327,1328,1329,1327,928
|
|
20241018,093500,42198395,1331,1330,1334,1330,2500
|
|
20241018,093400,38866622,1330,1318,1330,1318,4050
|
|
20241018,093300,33501590,1319,1310,1319,1310,101
|
|
20241018,093200,33368456,1317,1317,1317,1317,0
|
|
20241018,093100,33368456,1317,1317,1317,1317,0
|
|
20241018,093000,33368456,1317,1316,1317,1316,119
|
|
20241018,092900,33211753,1317,1317,1317,1317,4036
|
|
20241018,092800,27896341,1318,1311,1318,1311,203
|
|
20241018,092700,27628804,1312,1312,1312,1312,1
|
|
20241018,092600,27627492,1312,1307,1312,1307,298
|
|
20241018,092500,27238001,1307,1306,1307,1306,3
|
|
20241018,092400,27234082,1307,1304,1307,1304,201
|
|
20241018,092300,26971975,1304,1305,1305,1304,2784
|
|
20241018,092200,23341627,1304,1305,1307,1304,2402
|
|
20241018,092100,20208909,1305,1305,1305,1305,0
|
|
20241018,092000,20208909,1305,1306,1307,1305,5707
|
|
20241018,091900,12757966,1307,1308,1308,1307,2772
|
|
20241018,091800,9134657,1308,1308,1308,1308,1015
|
|
20241018,091700,7807037,1311,1311,1311,1311,10
|
|
20241018,091600,7793927,1307,1307,1307,1307,6
|
|
20241018,091500,7786085,1312,1307,1312,1307,564
|
|
20241018,091400,7046437,1312,1312,1312,1312,1
|
|
20241018,091300,7045125,1307,1313,1313,1307,210
|
|
20241018,091200,6770541,1310,1313,1313,1310,477
|
|
20241018,091100,6145641,1313,1319,1319,1313,54
|
|
20241018,091000,6074673,1319,1319,1319,1317,831
|
|
20241018,090900,4979584,1318,1318,1318,1318,0
|
|
20241018,090800,4979584,1318,1318,1318,1318,0
|
|
20241018,090700,4979584,1318,1319,1319,1318,770
|
|
20241018,090600,3964719,1319,1320,1320,1319,1492
|
|
20241018,090500,1995791,1320,1320,1320,1320,640
|
|
20241018,090400,1150991,1320,1319,1320,1319,439
|
|
20241018,090300,571554,1328,1328,1340,1320,41
|
|
20241018,090200,517374,1323,1323,1323,1323,81
|
|
20241018,090100,410211,1319,1319,1319,1319,275
|
|
20241018,090000,47486,1319,1319,1320,1319,36
|