665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,200200,206892504,1377,1377,1377,1377,3752
|
|
20241018,200100,206892504,1377,1377,1377,1377,0
|
|
20241018,200000,206892504,1377,1377,1377,1377,0
|
|
20241018,195900,206892504,1377,1377,1377,1377,0
|
|
20241018,195800,206892504,1377,1377,1377,1377,0
|
|
20241018,195700,206892504,1377,1377,1377,1377,0
|
|
20241018,195600,206892504,1377,1377,1377,1377,0
|
|
20241018,195500,206892504,1377,1377,1377,1377,0
|
|
20241018,195400,206892504,1377,1377,1377,1377,0
|
|
20241018,195300,206892504,1377,1377,1377,1377,0
|
|
20241018,195200,206892504,1377,1377,1377,1377,0
|
|
20241018,195100,206892504,1377,1377,1377,1377,0
|
|
20241018,195000,206892504,1377,1377,1377,1377,0
|
|
20241018,194900,206892504,1377,1377,1377,1377,0
|
|
20241018,194800,206892504,1377,1377,1377,1377,0
|
|
20241018,194700,206892504,1377,1377,1377,1377,0
|
|
20241018,194600,206892504,1377,1377,1377,1377,0
|
|
20241018,194500,206892504,1377,1377,1377,1377,0
|
|
20241018,194400,206892504,1377,1377,1377,1377,0
|
|
20241018,194300,206892504,1377,1377,1377,1377,0
|
|
20241018,194200,206892504,1377,1377,1377,1377,0
|
|
20241018,194100,206892504,1377,1377,1377,1377,0
|
|
20241018,194000,206892504,1377,1377,1377,1377,0
|
|
20241018,193900,206892504,1377,1377,1377,1377,0
|
|
20241018,193800,206892504,1377,1377,1377,1377,0
|
|
20241018,193700,206892504,1377,1377,1377,1377,0
|
|
20241018,193600,206892504,1377,1377,1377,1377,0
|
|
20241018,193500,206892504,1377,1377,1377,1377,0
|
|
20241018,193400,206892504,1377,1377,1377,1377,0
|
|
20241018,193300,206892504,1377,1377,1377,1377,0
|
|
20241018,193200,206892504,1377,1377,1377,1377,3752
|
|
20241018,193100,206892504,1377,1377,1377,1377,0
|
|
20241018,193000,206892504,1377,1377,1377,1377,0
|
|
20241018,192900,206892504,1377,1377,1377,1377,0
|
|
20241018,192800,206892504,1377,1377,1377,1377,0
|
|
20241018,192700,206892504,1377,1377,1377,1377,0
|
|
20241018,192600,206892504,1377,1377,1377,1377,0
|
|
20241018,192500,206892504,1377,1377,1377,1377,0
|
|
20241018,192400,206892504,1377,1377,1377,1377,0
|
|
20241018,192300,206892504,1377,1377,1377,1377,0
|
|
20241018,192200,206892504,1377,1377,1377,1377,0
|
|
20241018,192100,206892504,1377,1377,1377,1377,0
|
|
20241018,192000,206892504,1377,1377,1377,1377,0
|
|
20241018,191900,206892504,1377,1377,1377,1377,0
|
|
20241018,191800,206892504,1377,1377,1377,1377,0
|
|
20241018,191700,206892504,1377,1377,1377,1377,0
|
|
20241018,191600,206892504,1377,1377,1377,1377,0
|
|
20241018,191500,206892504,1377,1377,1377,1377,0
|
|
20241018,191400,206892504,1377,1377,1377,1377,0
|
|
20241018,191300,206892504,1377,1377,1377,1377,0
|
|
20241018,191200,206892504,1377,1377,1377,1377,0
|
|
20241018,191100,206892504,1377,1377,1377,1377,0
|
|
20241018,191000,206892504,1377,1377,1377,1377,0
|
|
20241018,190900,206892504,1377,1377,1377,1377,0
|
|
20241018,190800,206892504,1377,1377,1377,1377,0
|
|
20241018,190700,206892504,1377,1377,1377,1377,0
|
|
20241018,190600,206892504,1377,1377,1377,1377,0
|
|
20241018,190500,206892504,1377,1377,1377,1377,0
|
|
20241018,190400,206892504,1377,1377,1377,1377,0
|
|
20241018,190300,206892504,1377,1377,1377,1377,0
|
|
20241018,190200,206892504,1377,1377,1377,1377,3752
|
|
20241018,190100,206892504,1377,1377,1377,1377,0
|
|
20241018,190000,206892504,1377,1377,1377,1377,0
|
|
20241018,185900,206892504,1377,1377,1377,1377,0
|
|
20241018,185800,206892504,1377,1377,1377,1377,0
|
|
20241018,185700,206892504,1377,1377,1377,1377,0
|
|
20241018,185600,206892504,1377,1377,1377,1377,0
|
|
20241018,185500,206892504,1377,1377,1377,1377,0
|
|
20241018,185400,206892504,1377,1377,1377,1377,0
|
|
20241018,185300,206892504,1377,1377,1377,1377,0
|
|
20241018,185200,206892504,1377,1377,1377,1377,0
|
|
20241018,185100,206892504,1377,1377,1377,1377,0
|
|
20241018,185000,206892504,1377,1377,1377,1377,0
|
|
20241018,184900,206892504,1377,1377,1377,1377,0
|
|
20241018,184800,206892504,1377,1377,1377,1377,0
|
|
20241018,184700,206892504,1377,1377,1377,1377,0
|
|
20241018,184600,206892504,1377,1377,1377,1377,0
|
|
20241018,184500,206892504,1377,1377,1377,1377,0
|
|
20241018,184400,206892504,1377,1377,1377,1377,0
|
|
20241018,184300,206892504,1377,1377,1377,1377,0
|
|
20241018,184200,206892504,1377,1377,1377,1377,0
|
|
20241018,184100,206892504,1377,1377,1377,1377,0
|
|
20241018,184000,206892504,1377,1377,1377,1377,0
|
|
20241018,183900,206892504,1377,1377,1377,1377,0
|
|
20241018,183800,206892504,1377,1377,1377,1377,0
|
|
20241018,183700,206892504,1377,1377,1377,1377,0
|
|
20241018,183600,206892504,1377,1377,1377,1377,0
|
|
20241018,183500,206892504,1377,1377,1377,1377,0
|
|
20241018,183400,206892504,1377,1377,1377,1377,0
|
|
20241018,183300,206892504,1377,1377,1377,1377,0
|
|
20241018,183200,206892504,1377,1377,1377,1377,3752
|
|
20241018,183100,206892504,1377,1377,1377,1377,0
|
|
20241018,183000,206892504,1377,1377,1377,1377,0
|
|
20241018,182900,206892504,1377,1377,1377,1377,0
|
|
20241018,182800,206892504,1377,1377,1377,1377,0
|
|
20241018,182700,206892504,1377,1377,1377,1377,0
|
|
20241018,182600,206892504,1377,1377,1377,1377,0
|
|
20241018,182500,206892504,1377,1377,1377,1377,0
|
|
20241018,182400,206892504,1377,1377,1377,1377,0
|
|
20241018,182300,206892504,1377,1377,1377,1377,0
|
|
20241018,182200,206892504,1377,1377,1377,1377,0
|
|
20241018,182100,206892504,1377,1377,1377,1377,0
|
|
20241018,182000,206892504,1377,1377,1377,1377,0
|
|
20241018,181900,206892504,1377,1377,1377,1377,0
|
|
20241018,181800,206892504,1377,1377,1377,1377,0
|
|
20241018,181700,206892504,1377,1377,1377,1377,0
|
|
20241018,181600,206892504,1377,1377,1377,1377,0
|
|
20241018,181500,206892504,1377,1377,1377,1377,0
|
|
20241018,181400,206892504,1377,1377,1377,1377,0
|
|
20241018,181300,206892504,1377,1377,1377,1377,0
|
|
20241018,181200,206892504,1377,1377,1377,1377,0
|
|
20241018,181100,206892504,1377,1377,1377,1377,0
|
|
20241018,181000,206892504,1377,1377,1377,1377,0
|
|
20241018,180900,206892504,1377,1377,1377,1377,0
|
|
20241018,180800,206892504,1377,1377,1377,1377,0
|
|
20241018,180700,206892504,1377,1377,1377,1377,0
|
|
20241018,180600,206892504,1377,1377,1377,1377,0
|
|
20241018,180500,206892504,1377,1377,1377,1377,0
|
|
20241018,180400,206892504,1377,1377,1377,1377,0
|
|
20241018,180300,206892504,1377,1377,1377,1377,0
|
|
20241018,180200,206892504,1377,1377,1377,1377,3752
|
|
20241018,180100,206892504,1377,1377,1377,1377,0
|
|
20241018,180000,206892504,1377,1377,1377,1377,0
|
|
20241018,175900,206892504,1377,1377,1377,1377,0
|
|
20241018,175800,206892504,1377,1377,1377,1377,0
|
|
20241018,175700,206892504,1377,1377,1377,1377,0
|
|
20241018,175600,206892504,1377,1377,1377,1377,0
|
|
20241018,175500,206892504,1377,1377,1377,1377,0
|
|
20241018,175400,206892504,1377,1377,1377,1377,0
|
|
20241018,175300,206892504,1377,1377,1377,1377,0
|
|
20241018,175200,206892504,1377,1377,1377,1377,0
|
|
20241018,175100,206892504,1377,1377,1377,1377,0
|
|
20241018,175000,206892504,1377,1377,1377,1377,0
|
|
20241018,174900,206892504,1377,1377,1377,1377,0
|
|
20241018,174800,206892504,1377,1377,1377,1377,0
|
|
20241018,174700,206892504,1377,1377,1377,1377,0
|
|
20241018,174600,206892504,1377,1377,1377,1377,0
|
|
20241018,174500,206892504,1377,1377,1377,1377,0
|
|
20241018,174400,206892504,1377,1377,1377,1377,0
|
|
20241018,174300,206892504,1377,1377,1377,1377,0
|
|
20241018,174200,206892504,1377,1377,1377,1377,0
|
|
20241018,174100,206892504,1377,1377,1377,1377,0
|
|
20241018,174000,206892504,1377,1377,1377,1377,0
|
|
20241018,173900,206892504,1377,1377,1377,1377,0
|
|
20241018,173800,206892504,1377,1377,1377,1377,0
|
|
20241018,173700,206892504,1377,1377,1377,1377,0
|
|
20241018,173600,206892504,1377,1377,1377,1377,0
|
|
20241018,173500,206892504,1377,1377,1377,1377,0
|
|
20241018,173400,206892504,1377,1377,1377,1377,0
|
|
20241018,173300,206892504,1377,1377,1377,1377,0
|
|
20241018,173200,206892504,1377,1377,1377,1377,3752
|
|
20241018,173100,206892504,1377,1377,1377,1377,0
|
|
20241018,173000,206892504,1377,1377,1377,1377,0
|
|
20241018,172900,206892504,1377,1377,1377,1377,0
|
|
20241018,172800,206892504,1377,1377,1377,1377,0
|
|
20241018,172700,206892504,1377,1377,1377,1377,0
|
|
20241018,172600,206892504,1377,1377,1377,1377,0
|
|
20241018,172500,206892504,1377,1377,1377,1377,0
|
|
20241018,172400,206892504,1377,1377,1377,1377,0
|
|
20241018,172300,206892504,1377,1377,1377,1377,0
|
|
20241018,172200,206892504,1377,1377,1377,1377,0
|
|
20241018,172100,206892504,1377,1377,1377,1377,0
|
|
20241018,172000,206892504,1377,1377,1377,1377,0
|
|
20241018,171900,206892504,1377,1377,1377,1377,0
|
|
20241018,171800,206892504,1377,1377,1377,1377,0
|
|
20241018,171700,206892504,1377,1377,1377,1377,0
|
|
20241018,171600,206892504,1377,1377,1377,1377,0
|
|
20241018,171500,206892504,1377,1377,1377,1377,0
|
|
20241018,171400,206892504,1377,1377,1377,1377,0
|
|
20241018,171300,206892504,1377,1377,1377,1377,0
|
|
20241018,171200,206892504,1377,1377,1377,1377,0
|
|
20241018,171100,206892504,1377,1377,1377,1377,0
|
|
20241018,171000,206892504,1377,1377,1377,1377,0
|
|
20241018,170900,206892504,1377,1377,1377,1377,0
|
|
20241018,170800,206892504,1377,1377,1377,1377,0
|
|
20241018,170700,206892504,1377,1377,1377,1377,0
|
|
20241018,170600,206892504,1377,1377,1377,1377,0
|
|
20241018,170500,206892504,1377,1377,1377,1377,0
|
|
20241018,170400,206892504,1377,1377,1377,1377,0
|
|
20241018,170300,206892504,1377,1377,1377,1377,0
|
|
20241018,170200,206892504,1377,1377,1377,1377,3752
|
|
20241018,170100,206892504,1377,1377,1377,1377,0
|
|
20241018,170000,206892504,1377,1377,1377,1377,0
|
|
20241018,165900,206892504,1377,1377,1377,1377,0
|
|
20241018,165800,206892504,1377,1377,1377,1377,0
|
|
20241018,165700,206892504,1377,1377,1377,1377,0
|
|
20241018,165600,206892504,1377,1377,1377,1377,0
|
|
20241018,165500,206892504,1377,1377,1377,1377,0
|
|
20241018,165400,206892504,1377,1377,1377,1377,0
|
|
20241018,165300,206892504,1377,1377,1377,1377,0
|
|
20241018,165200,206892504,1377,1377,1377,1377,0
|
|
20241018,165100,206892504,1377,1377,1377,1377,0
|
|
20241018,165000,206892504,1377,1377,1377,1377,0
|
|
20241018,164900,206892504,1377,1377,1377,1377,0
|
|
20241018,164800,206892504,1377,1377,1377,1377,0
|
|
20241018,164700,206892504,1377,1377,1377,1377,0
|
|
20241018,164600,206892504,1377,1377,1377,1377,0
|
|
20241018,164500,206892504,1377,1377,1377,1377,0
|
|
20241018,164400,206892504,1377,1377,1377,1377,0
|
|
20241018,164300,206892504,1377,1377,1377,1377,0
|
|
20241018,164200,206892504,1377,1377,1377,1377,0
|
|
20241018,164100,206892504,1377,1377,1377,1377,0
|
|
20241018,164000,206892504,1377,1377,1377,1377,0
|
|
20241018,163900,206892504,1377,1377,1377,1377,0
|
|
20241018,163800,206892504,1377,1377,1377,1377,0
|
|
20241018,163700,206892504,1377,1377,1377,1377,0
|
|
20241018,163600,206892504,1377,1377,1377,1377,0
|
|
20241018,163500,206892504,1377,1377,1377,1377,0
|
|
20241018,163400,206892504,1377,1377,1377,1377,0
|
|
20241018,163300,206892504,1377,1377,1377,1377,0
|
|
20241018,163200,206892504,1377,1377,1377,1377,3752
|
|
20241018,163100,206892504,1377,1377,1377,1377,0
|
|
20241018,163000,206892504,1377,1377,1377,1377,0
|
|
20241018,162900,206892504,1377,1377,1377,1377,0
|
|
20241018,162800,206892504,1377,1377,1377,1377,0
|
|
20241018,162700,206892504,1377,1377,1377,1377,0
|
|
20241018,162600,206892504,1377,1377,1377,1377,0
|
|
20241018,162500,206892504,1377,1377,1377,1377,0
|
|
20241018,162400,206892504,1377,1377,1377,1377,0
|
|
20241018,162300,206892504,1377,1377,1377,1377,0
|
|
20241018,162200,206892504,1377,1377,1377,1377,0
|
|
20241018,162100,206892504,1377,1377,1377,1377,0
|
|
20241018,162000,206892504,1377,1377,1377,1377,0
|
|
20241018,161900,206892504,1377,1377,1377,1377,0
|
|
20241018,161800,206892504,1377,1377,1377,1377,0
|
|
20241018,161700,206892504,1377,1377,1377,1377,0
|
|
20241018,161600,206892504,1377,1377,1377,1377,0
|
|
20241018,161500,206892504,1377,1377,1377,1377,0
|
|
20241018,161400,206892504,1377,1377,1377,1377,0
|
|
20241018,161300,206892504,1377,1377,1377,1377,0
|
|
20241018,161200,206892504,1377,1377,1377,1377,0
|
|
20241018,161100,206892504,1377,1377,1377,1377,0
|
|
20241018,161000,206892504,1377,1377,1377,1377,0
|
|
20241018,160900,206892504,1377,1377,1377,1377,0
|
|
20241018,160800,206892504,1377,1377,1377,1377,0
|
|
20241018,160700,206892504,1377,1377,1377,1377,0
|
|
20241018,160600,206892504,1377,1377,1377,1377,0
|
|
20241018,160500,206892504,1377,1377,1377,1377,0
|
|
20241018,160400,206892504,1377,1377,1377,1377,0
|
|
20241018,160300,206892504,1377,1377,1377,1377,0
|
|
20241018,160200,206892504,1377,1377,1377,1377,3752
|
|
20241018,160100,206892504,1377,1377,1377,1377,0
|
|
20241018,160000,206892504,1377,1377,1377,1377,0
|
|
20241018,155900,206892504,1377,1377,1377,1377,0
|
|
20241018,155800,206892504,1377,1377,1377,1377,0
|
|
20241018,155700,206892504,1377,1377,1377,1377,0
|
|
20241018,155600,206892504,1377,1377,1377,1377,0
|
|
20241018,155500,206892504,1377,1377,1377,1377,0
|
|
20241018,155400,206892504,1377,1377,1377,1377,0
|
|
20241018,155300,206892504,1377,1377,1377,1377,0
|
|
20241018,155200,206892504,1377,1377,1377,1377,0
|
|
20241018,155100,206892504,1377,1377,1377,1377,0
|
|
20241018,155000,206892504,1377,1377,1377,1377,0
|
|
20241018,154900,206892504,1377,1377,1377,1377,0
|
|
20241018,154800,206892504,1377,1377,1377,1377,0
|
|
20241018,154700,206892504,1377,1377,1377,1377,0
|
|
20241018,154600,206892504,1377,1377,1377,1377,0
|
|
20241018,154500,206892504,1377,1377,1377,1377,0
|
|
20241018,154400,206892504,1377,1377,1377,1377,0
|
|
20241018,154300,206892504,1377,1377,1377,1377,0
|
|
20241018,154200,206892504,1377,1377,1377,1377,0
|
|
20241018,154100,206892504,1377,1377,1377,1377,0
|
|
20241018,154000,206892504,1377,1377,1377,1377,0
|
|
20241018,153900,206892504,1377,1377,1377,1377,0
|
|
20241018,153800,206892504,1377,1377,1377,1377,0
|
|
20241018,153700,206892504,1377,1377,1377,1377,0
|
|
20241018,153600,206892504,1377,1377,1377,1377,0
|
|
20241018,153500,206892504,1377,1377,1377,1377,0
|
|
20241018,153400,206892504,1377,1377,1377,1377,0
|
|
20241018,153300,206892504,1377,1377,1377,1377,0
|
|
20241018,153200,206892504,1377,1377,1377,1377,3752
|
|
20241018,153100,206892504,1377,1377,1377,1377,0
|
|
20241018,153000,206892504,1377,1377,1377,1377,3752
|
|
20241018,152900,201726000,1378,1378,1378,1378,0
|
|
20241018,152800,201726000,1378,1378,1378,1378,0
|
|
20241018,152700,201726000,1378,1378,1378,1378,0
|
|
20241018,152600,201726000,1378,1378,1378,1378,0
|
|
20241018,152500,201726000,1378,1378,1378,1378,0
|
|
20241018,152400,201726000,1378,1378,1378,1378,0
|
|
20241018,152300,201726000,1378,1378,1378,1378,0
|
|
20241018,152200,201726000,1378,1378,1378,1378,0
|
|
20241018,152100,201726000,1378,1378,1378,1378,0
|
|
20241018,152000,201726000,1378,1378,1378,1378,0
|
|
20241018,151900,201726000,1378,1379,1379,1378,1963
|
|
20241018,151800,199020544,1380,1380,1380,1380,0
|
|
20241018,151700,199020544,1380,1380,1380,1380,2
|
|
20241018,151600,199017784,1380,1380,1380,1380,0
|
|
20241018,151500,199017784,1380,1380,1380,1380,0
|
|
20241018,151400,199017784,1380,1380,1380,1380,2
|
|
20241018,151300,199015024,1381,1381,1381,1381,0
|
|
20241018,151200,199015024,1381,1381,1381,1381,0
|
|
20241018,151100,199015024,1381,1381,1381,1381,1
|
|
20241018,151000,199013643,1380,1380,1380,1380,0
|
|
20241018,150900,199013643,1380,1380,1380,1380,0
|
|
20241018,150800,199013643,1380,1380,1380,1380,0
|
|
20241018,150700,199013643,1380,1380,1380,1380,0
|
|
20241018,150600,199013643,1380,1382,1382,1380,4418
|
|
20241018,150500,192909491,1386,1386,1386,1386,100
|
|
20241018,150400,192770891,1386,1382,1386,1382,4497
|
|
20241018,150300,186539619,1382,1382,1382,1382,1
|
|
20241018,150200,186538237,1381,1381,1381,1381,0
|
|
20241018,150100,186538237,1381,1381,1381,1381,0
|
|
20241018,150000,186538237,1381,1381,1381,1381,0
|
|
20241018,145900,186538237,1381,1381,1381,1381,0
|
|
20241018,145800,186538237,1381,1381,1381,1381,1
|
|
20241018,145700,186536856,1384,1382,1384,1382,1950
|
|
20241018,145600,183838218,1382,1382,1382,1382,0
|
|
20241018,145500,183838218,1382,1381,1382,1381,1052
|
|
20241018,145400,182385404,1380,1380,1380,1380,0
|
|
20241018,145300,182385404,1380,1380,1380,1380,0
|
|
20241018,145200,182385404,1380,1380,1380,1380,0
|
|
20241018,145100,182385404,1380,1380,1380,1380,0
|
|
20241018,145000,182385404,1380,1380,1380,1380,0
|
|
20241018,144900,182385404,1380,1380,1380,1380,0
|
|
20241018,144800,182385404,1380,1380,1380,1380,0
|
|
20241018,144700,182385404,1380,1380,1380,1380,10
|
|
20241018,144600,182371604,1380,1380,1380,1380,0
|
|
20241018,144500,182371604,1380,1380,1380,1380,0
|
|
20241018,144400,182371604,1380,1380,1380,1380,0
|
|
20241018,144300,182371604,1380,1380,1380,1380,9990
|
|
20241018,144200,168585404,1381,1381,1381,1381,272
|
|
20241018,144100,168209772,1381,1381,1381,1381,0
|
|
20241018,144000,168209772,1381,1381,1381,1381,0
|
|
20241018,143900,168209772,1381,1381,1381,1381,0
|
|
20241018,143800,168209772,1381,1381,1381,1381,0
|
|
20241018,143700,168209772,1381,1381,1381,1381,0
|
|
20241018,143600,168209772,1381,1381,1381,1381,0
|
|
20241018,143500,168209772,1381,1381,1381,1381,0
|
|
20241018,143400,168209772,1381,1381,1381,1381,0
|
|
20241018,143300,168209772,1381,1381,1381,1381,0
|
|
20241018,143200,168209772,1381,1381,1381,1381,0
|
|
20241018,143100,168209772,1381,1381,1381,1381,0
|
|
20241018,143000,168209772,1381,1381,1381,1381,0
|
|
20241018,142900,168209772,1381,1381,1382,1381,3167
|
|
20241018,142800,163833145,1379,1379,1379,1379,0
|
|
20241018,142700,163833145,1379,1379,1379,1379,0
|
|
20241018,142600,163833145,1379,1379,1379,1379,0
|
|
20241018,142500,163833145,1379,1379,1379,1379,0
|
|
20241018,142400,163833145,1379,1379,1379,1379,0
|
|
20241018,142300,163833145,1379,1379,1379,1379,19
|
|
20241018,142200,163806944,1381,1381,1381,1381,0
|
|
20241018,142100,163806944,1381,1381,1381,1381,3
|
|
20241018,142000,163802801,1381,1380,1381,1380,1854
|
|
20241018,141900,161244276,1380,1380,1380,1380,0
|
|
20241018,141800,161244276,1380,1380,1380,1380,0
|
|
20241018,141700,161244276,1380,1380,1380,1380,0
|
|
20241018,141600,161244276,1380,1380,1380,1380,0
|
|
20241018,141500,161244276,1380,1380,1380,1380,0
|
|
20241018,141400,161244276,1380,1380,1380,1380,0
|
|
20241018,141300,161244276,1380,1380,1380,1380,0
|
|
20241018,141200,161244276,1380,1380,1380,1380,0
|
|
20241018,141100,161244276,1380,1380,1380,1380,0
|
|
20241018,141000,161244276,1380,1380,1380,1380,9
|
|
20241018,140900,161231856,1380,1380,1380,1380,0
|
|
20241018,140800,161231856,1380,1380,1380,1380,0
|
|
20241018,140700,161231856,1380,1380,1380,1380,0
|
|
20241018,140600,161231856,1380,1380,1380,1380,0
|
|
20241018,140500,161231856,1380,1380,1380,1380,0
|
|
20241018,140400,161231856,1380,1380,1380,1380,0
|
|
20241018,140300,161231856,1380,1384,1384,1380,4422
|
|
20241018,140200,155127968,1382,1380,1382,1380,3965
|
|
20241018,140100,149651940,1380,1380,1380,1380,0
|
|
20241018,140000,149651940,1380,1380,1380,1380,0
|
|
20241018,135900,149651940,1380,1380,1380,1380,0
|
|
20241018,135800,149651940,1380,1380,1380,1380,0
|
|
20241018,135700,149651940,1380,1380,1380,1380,0
|
|
20241018,135600,149651940,1380,1380,1380,1380,0
|
|
20241018,135500,149651940,1380,1380,1380,1380,0
|
|
20241018,135400,149651940,1380,1380,1380,1380,0
|
|
20241018,135300,149651940,1380,1380,1380,1380,100
|
|
20241018,135200,149513940,1380,1382,1382,1380,4421
|
|
20241018,135100,143408541,1386,1383,1386,1383,3
|
|
20241018,135000,143404388,1381,1382,1382,1381,7898
|
|
20241018,134900,132496816,1386,1383,1386,1383,5
|
|
20241018,134800,132489889,1386,1386,1386,1386,0
|
|
20241018,134700,132489889,1386,1386,1386,1386,0
|
|
20241018,134600,132489889,1386,1386,1386,1386,0
|
|
20241018,134500,132489889,1386,1386,1386,1386,0
|
|
20241018,134400,132489889,1386,1386,1386,1386,0
|
|
20241018,134300,132489889,1386,1386,1386,1386,0
|
|
20241018,134200,132489889,1386,1386,1386,1386,0
|
|
20241018,134100,132489889,1386,1386,1386,1386,0
|
|
20241018,134000,132489889,1386,1382,1386,1382,5
|
|
20241018,133900,132482963,1386,1386,1386,1386,0
|
|
20241018,133800,132482963,1386,1380,1386,1380,4
|
|
20241018,133700,132477425,1381,1381,1381,1381,0
|
|
20241018,133600,132477425,1381,1381,1381,1381,0
|
|
20241018,133500,132477425,1381,1381,1381,1381,0
|
|
20241018,133400,132477425,1381,1381,1381,1381,0
|
|
20241018,133300,132477425,1381,1378,1381,1378,4528
|
|
20241018,133200,126234759,1379,1379,1379,1379,0
|
|
20241018,133100,126234759,1379,1379,1379,1379,0
|
|
20241018,133000,126234759,1379,1378,1379,1378,2
|
|
20241018,132900,126232002,1379,1383,1387,1379,5683
|
|
20241018,132800,118386191,1382,1382,1382,1382,0
|
|
20241018,132700,118386191,1382,1382,1382,1382,0
|
|
20241018,132600,118386191,1382,1382,1382,1382,0
|
|
20241018,132500,118386191,1382,1382,1382,1382,0
|
|
20241018,132400,118386191,1382,1382,1382,1382,1
|
|
20241018,132300,118384809,1382,1382,1382,1382,0
|
|
20241018,132200,118384809,1382,1382,1382,1382,0
|
|
20241018,132100,118384809,1382,1379,1382,1379,2053
|
|
20241018,132000,115553089,1377,1377,1377,1377,0
|
|
20241018,131900,115553089,1377,1377,1377,1377,0
|
|
20241018,131800,115553089,1377,1377,1377,1377,212
|
|
20241018,131700,115261165,1376,1376,1376,1376,0
|
|
20241018,131600,115261165,1376,1376,1376,1376,0
|
|
20241018,131500,115261165,1376,1376,1376,1376,270
|
|
20241018,131400,114889645,1376,1376,1376,1376,52
|
|
20241018,131300,114818093,1374,1374,1374,1374,0
|
|
20241018,131200,114818093,1374,1374,1374,1374,0
|
|
20241018,131100,114818093,1374,1374,1374,1374,1
|
|
20241018,131000,114816719,1377,1377,1377,1377,0
|
|
20241018,130900,114816719,1377,1377,1377,1377,0
|
|
20241018,130800,114816719,1377,1377,1377,1377,0
|
|
20241018,130700,114816719,1377,1377,1377,1377,0
|
|
20241018,130600,114816719,1377,1377,1377,1377,0
|
|
20241018,130500,114816719,1377,1377,1377,1377,0
|
|
20241018,130400,114816719,1377,1377,1377,1377,0
|
|
20241018,130300,114816719,1377,1377,1377,1377,0
|
|
20241018,130200,114816719,1377,1377,1377,1377,0
|
|
20241018,130100,114816719,1377,1377,1377,1377,0
|
|
20241018,130000,114816719,1377,1377,1377,1377,0
|
|
20241018,125900,114816719,1377,1377,1377,1377,0
|
|
20241018,125800,114816719,1377,1377,1377,1377,1
|
|
20241018,125700,114815342,1377,1377,1377,1377,1
|
|
20241018,125600,114813965,1375,1375,1375,1375,0
|
|
20241018,125500,114813965,1375,1375,1375,1375,0
|
|
20241018,125400,114813965,1375,1375,1375,1375,1734
|
|
20241018,125300,112429715,1375,1375,1375,1375,0
|
|
20241018,125200,112429715,1375,1375,1375,1375,0
|
|
20241018,125100,112429715,1375,1375,1375,1375,0
|
|
20241018,125000,112429715,1375,1375,1375,1375,0
|
|
20241018,124900,112429715,1375,1375,1375,1375,0
|
|
20241018,124800,112429715,1375,1375,1375,1375,0
|
|
20241018,124700,112429715,1375,1375,1375,1375,0
|
|
20241018,124600,112429715,1375,1375,1375,1375,0
|
|
20241018,124500,112429715,1375,1373,1375,1373,1500
|
|
20241018,124400,110368617,1373,1373,1373,1373,0
|
|
20241018,124300,110368617,1373,1373,1373,1373,0
|
|
20241018,124200,110368617,1373,1373,1373,1373,0
|
|
20241018,124100,110368617,1373,1373,1373,1373,0
|
|
20241018,124000,110368617,1373,1373,1373,1373,0
|
|
20241018,123900,110368617,1373,1373,1373,1373,0
|
|
20241018,123800,110368617,1373,1373,1373,1373,0
|
|
20241018,123700,110368617,1373,1373,1373,1373,0
|
|
20241018,123600,110368617,1373,1373,1373,1373,0
|
|
20241018,123500,110368617,1373,1373,1373,1373,0
|
|
20241018,123400,110368617,1373,1373,1373,1373,0
|
|
20241018,123300,110368617,1373,1373,1373,1373,0
|
|
20241018,123200,110368617,1373,1373,1373,1373,1
|
|
20241018,123100,110367244,1372,1372,1372,1372,0
|
|
20241018,123000,110367244,1372,1372,1372,1372,0
|
|
20241018,122900,110367244,1372,1372,1372,1372,0
|
|
20241018,122800,110367244,1372,1372,1372,1372,0
|
|
20241018,122700,110367244,1372,1372,1372,1372,0
|
|
20241018,122600,110367244,1372,1372,1372,1372,0
|
|
20241018,122500,110367244,1372,1372,1372,1372,0
|
|
20241018,122400,110367244,1372,1372,1372,1372,0
|
|
20241018,122300,110367244,1372,1372,1372,1372,0
|
|
20241018,122200,110367244,1372,1372,1372,1372,0
|
|
20241018,122100,110367244,1372,1372,1372,1372,0
|
|
20241018,122000,110367244,1372,1372,1372,1372,746
|
|
20241018,121900,109343732,1371,1371,1371,1371,0
|
|
20241018,121800,109343732,1371,1371,1371,1371,226
|
|
20241018,121700,109033886,1374,1374,1374,1374,0
|
|
20241018,121600,109033886,1374,1374,1374,1374,0
|
|
20241018,121500,109033886,1374,1374,1374,1374,0
|
|
20241018,121400,109033886,1374,1374,1374,1374,0
|
|
20241018,121300,109033886,1374,1374,1374,1374,1
|
|
20241018,121200,109032512,1371,1371,1371,1371,1050
|
|
20241018,121100,107592962,1371,1371,1371,1371,0
|
|
20241018,121000,107592962,1371,1371,1371,1371,0
|
|
20241018,120900,107592962,1371,1371,1371,1371,0
|
|
20241018,120800,107592962,1371,1371,1371,1371,108
|
|
20241018,120700,107444894,1371,1371,1371,1371,0
|
|
20241018,120600,107444894,1371,1371,1371,1371,0
|
|
20241018,120500,107444894,1371,1371,1371,1371,0
|
|
20241018,120400,107444894,1371,1371,1371,1371,146
|
|
20241018,120300,107244728,1371,1371,1371,1371,148
|
|
20241018,120200,107041820,1369,1380,1380,1369,15149
|
|
20241018,120100,86214861,1382,1382,1382,1382,0
|
|
20241018,120000,86214861,1382,1382,1382,1382,0
|
|
20241018,115900,86214861,1382,1382,1382,1382,0
|
|
20241018,115800,86214861,1382,1382,1382,1382,0
|
|
20241018,115700,86214861,1382,1382,1382,1382,0
|
|
20241018,115600,86214861,1382,1382,1382,1382,0
|
|
20241018,115500,86214861,1382,1382,1382,1382,0
|
|
20241018,115400,86214861,1382,1382,1382,1382,0
|
|
20241018,115300,86214861,1382,1382,1382,1382,1
|
|
20241018,115200,86213479,1381,1381,1381,1381,0
|
|
20241018,115100,86213479,1381,1381,1381,1381,0
|
|
20241018,115000,86213479,1381,1381,1381,1381,0
|
|
20241018,114900,86213479,1381,1381,1381,1381,0
|
|
20241018,114800,86213479,1381,1381,1381,1381,0
|
|
20241018,114700,86213479,1381,1381,1381,1381,1174
|
|
20241018,114600,84592185,1380,1380,1380,1380,0
|
|
20241018,114500,84592185,1380,1380,1380,1380,301
|
|
20241018,114400,84176805,1380,1380,1380,1380,100
|
|
20241018,114300,84038805,1379,1379,1379,1379,0
|
|
20241018,114200,84038805,1379,1379,1379,1379,0
|
|
20241018,114100,84038805,1379,1379,1379,1379,150
|
|
20241018,114000,83831955,1379,1379,1379,1379,10
|
|
20241018,113900,83818165,1380,1380,1380,1380,0
|
|
20241018,113800,83818165,1380,1379,1380,1379,11
|
|
20241018,113700,83802995,1379,1379,1379,1379,11
|
|
20241018,113600,83787826,1380,1380,1380,1380,0
|
|
20241018,113500,83787826,1380,1380,1380,1380,0
|
|
20241018,113400,83787826,1380,1380,1380,1380,0
|
|
20241018,113300,83787826,1380,1380,1380,1380,0
|
|
20241018,113200,83787826,1380,1380,1380,1380,0
|
|
20241018,113100,83787826,1380,1380,1380,1380,0
|
|
20241018,113000,83787826,1380,1380,1380,1380,0
|
|
20241018,112900,83787826,1380,1380,1380,1380,0
|
|
20241018,112800,83787826,1380,1380,1380,1380,0
|
|
20241018,112700,83787826,1380,1380,1380,1380,0
|
|
20241018,112600,83787826,1380,1380,1380,1380,0
|
|
20241018,112500,83787826,1380,1380,1380,1380,0
|
|
20241018,112400,83787826,1380,1380,1380,1380,1
|
|
20241018,112300,83786446,1379,1379,1379,1379,9
|
|
20241018,112200,83774035,1380,1380,1380,1380,0
|
|
20241018,112100,83774035,1380,1380,1380,1380,0
|
|
20241018,112000,83774035,1380,1380,1380,1380,0
|
|
20241018,111900,83774035,1380,1380,1380,1380,1
|
|
20241018,111800,83772655,1379,1379,1379,1379,0
|
|
20241018,111700,83772655,1379,1379,1379,1379,0
|
|
20241018,111600,83772655,1379,1379,1379,1379,0
|
|
20241018,111500,83772655,1379,1379,1379,1379,0
|
|
20241018,111400,83772655,1379,1379,1379,1379,0
|
|
20241018,111300,83772655,1379,1379,1379,1379,0
|
|
20241018,111200,83772655,1379,1379,1379,1379,0
|
|
20241018,111100,83772655,1379,1379,1379,1379,0
|
|
20241018,111000,83772655,1379,1379,1379,1379,0
|
|
20241018,110900,83772655,1379,1379,1379,1379,0
|
|
20241018,110800,83772655,1379,1379,1379,1379,0
|
|
20241018,110700,83772655,1379,1379,1379,1379,4
|
|
20241018,110600,83767139,1380,1380,1380,1380,0
|
|
20241018,110500,83767139,1380,1380,1380,1380,0
|
|
20241018,110400,83767139,1380,1380,1380,1380,0
|
|
20241018,110300,83767139,1380,1380,1380,1380,0
|
|
20241018,110200,83767139,1380,1380,1380,1380,0
|
|
20241018,110100,83767139,1380,1379,1380,1379,678
|
|
20241018,110000,82832175,1379,1380,1380,1379,10
|
|
20241018,105900,82818376,1380,1380,1380,1380,0
|
|
20241018,105800,82818376,1380,1380,1380,1380,0
|
|
20241018,105700,82818376,1380,1380,1380,1380,0
|
|
20241018,105600,82818376,1380,1380,1380,1380,0
|
|
20241018,105500,82818376,1380,1380,1380,1380,0
|
|
20241018,105400,82818376,1380,1380,1380,1380,3
|
|
20241018,105300,82814236,1381,1381,1381,1381,0
|
|
20241018,105200,82814236,1381,1381,1381,1381,6
|
|
20241018,105100,82805950,1381,1381,1381,1381,0
|
|
20241018,105000,82805950,1381,1381,1381,1381,0
|
|
20241018,104900,82805950,1381,1381,1381,1381,0
|
|
20241018,104800,82805950,1381,1381,1381,1381,1
|
|
20241018,104700,82804569,1380,1380,1380,1380,0
|
|
20241018,104600,82804569,1380,1380,1380,1380,0
|
|
20241018,104500,82804569,1380,1380,1380,1380,0
|
|
20241018,104400,82804569,1380,1380,1380,1380,3113
|
|
20241018,104300,78508629,1379,1383,1383,1379,5102
|
|
20241018,104200,71463791,1383,1383,1383,1383,5
|
|
20241018,104100,71456876,1387,1387,1387,1387,0
|
|
20241018,104000,71456876,1387,1387,1387,1387,0
|
|
20241018,103900,71456876,1387,1387,1387,1387,0
|
|
20241018,103800,71456876,1387,1387,1387,1387,0
|
|
20241018,103700,71456876,1387,1387,1387,1387,0
|
|
20241018,103600,71456876,1387,1387,1387,1387,0
|
|
20241018,103500,71456876,1387,1387,1387,1387,5
|
|
20241018,103400,71449941,1386,1380,1386,1380,6127
|
|
20241018,103300,62984909,1380,1381,1382,1380,12
|
|
20241018,103200,62968344,1379,1379,1379,1379,0
|
|
20241018,103100,62968344,1379,1379,1379,1379,0
|
|
20241018,103000,62968344,1379,1379,1379,1379,0
|
|
20241018,102900,62968344,1379,1379,1379,1379,0
|
|
20241018,102800,62968344,1379,1379,1379,1379,0
|
|
20241018,102700,62968344,1379,1379,1379,1379,0
|
|
20241018,102600,62968344,1379,1379,1379,1379,0
|
|
20241018,102500,62968344,1379,1379,1379,1379,0
|
|
20241018,102400,62968344,1379,1381,1381,1379,819
|
|
20241018,102300,61838800,1381,1380,1381,1380,300
|
|
20241018,102200,61424798,1380,1382,1382,1380,4689
|
|
20241018,102100,54945132,1386,1386,1386,1386,0
|
|
20241018,102000,54945132,1386,1386,1386,1386,0
|
|
20241018,101900,54945132,1386,1386,1386,1386,0
|
|
20241018,101800,54945132,1386,1386,1386,1386,0
|
|
20241018,101700,54945132,1386,1386,1386,1386,1
|
|
20241018,101600,54943746,1383,1384,1384,1383,2
|
|
20241018,101500,54940979,1382,1382,1382,1382,43
|
|
20241018,101400,54881553,1387,1387,1387,1387,0
|
|
20241018,101300,54881553,1387,1380,1387,1380,1043
|
|
20241018,101200,53441291,1379,1379,1379,1379,138
|
|
20241018,101100,53250989,1374,1374,1377,1374,1520
|
|
20241018,101000,51162506,1372,1382,1382,1370,7779
|
|
20241018,100900,40446056,1383,1383,1383,1383,2
|
|
20241018,100800,40443290,1383,1383,1383,1383,7
|
|
20241018,100700,40433609,1383,1381,1383,1381,1450
|
|
20241018,100600,38431155,1382,1386,1386,1380,5461
|
|
20241018,100500,30879795,1387,1387,1387,1387,0
|
|
20241018,100400,30879795,1387,1387,1387,1387,0
|
|
20241018,100300,30879795,1387,1387,1387,1387,0
|
|
20241018,100200,30879795,1387,1387,1387,1387,0
|
|
20241018,100100,30879795,1387,1387,1387,1387,5
|
|
20241018,100000,30872860,1387,1387,1387,1387,0
|
|
20241018,095900,30872860,1387,1387,1387,1387,0
|
|
20241018,095800,30872860,1387,1387,1387,1387,0
|
|
20241018,095700,30872860,1387,1387,1387,1387,0
|
|
20241018,095600,30872860,1387,1387,1387,1387,11
|
|
20241018,095500,30857603,1387,1387,1387,1387,19
|
|
20241018,095400,30831250,1387,1387,1387,1387,1071
|
|
20241018,095300,29345773,1387,1387,1387,1387,0
|
|
20241018,095200,29345773,1387,1387,1387,1387,0
|
|
20241018,095100,29345773,1387,1387,1387,1387,0
|
|
20241018,095000,29345773,1387,1387,1387,1387,0
|
|
20241018,094900,29345773,1387,1387,1387,1387,10
|
|
20241018,094800,29331903,1387,1387,1387,1387,0
|
|
20241018,094700,29331903,1387,1387,1387,1387,10
|
|
20241018,094600,29318033,1387,1387,1387,1387,10
|
|
20241018,094500,29304163,1387,1387,1387,1387,10
|
|
20241018,094400,29290293,1387,1387,1387,1387,1276
|
|
20241018,094300,27520481,1387,1387,1387,1387,0
|
|
20241018,094200,27520481,1387,1387,1387,1387,0
|
|
20241018,094100,27520481,1387,1387,1387,1387,3
|
|
20241018,094000,27516320,1384,1383,1384,1383,422
|
|
20241018,093900,26932282,1381,1378,1381,1378,1744
|
|
20241018,093800,24524278,1378,1377,1378,1377,1000
|
|
20241018,093700,23147272,1378,1378,1378,1378,0
|
|
20241018,093600,23147272,1378,1384,1384,1378,6638
|
|
20241018,093500,13990096,1382,1381,1382,1381,22
|
|
20241018,093400,13959703,1381,1383,1383,1381,13
|
|
20241018,093300,13941748,1389,1389,1389,1389,0
|
|
20241018,093200,13941748,1389,1389,1389,1389,0
|
|
20241018,093100,13941748,1389,1389,1389,1389,0
|
|
20241018,093000,13941748,1389,1382,1389,1382,98
|
|
20241018,092900,13806277,1378,1382,1382,1377,3299
|
|
20241018,092800,9252441,1389,1389,1389,1389,0
|
|
20241018,092700,9252441,1389,1384,1389,1384,104
|
|
20241018,092600,9108461,1382,1382,1382,1382,0
|
|
20241018,092500,9108461,1382,1382,1382,1382,0
|
|
20241018,092400,9108461,1382,1382,1382,1382,0
|
|
20241018,092300,9108461,1382,1382,1382,1382,0
|
|
20241018,092200,9108461,1382,1382,1382,1382,0
|
|
20241018,092100,9108461,1382,1382,1382,1382,0
|
|
20241018,092000,9108461,1382,1382,1382,1382,0
|
|
20241018,091900,9108461,1382,1382,1382,1382,0
|
|
20241018,091800,9108461,1382,1382,1382,1382,0
|
|
20241018,091700,9108461,1382,1382,1382,1382,149
|
|
20241018,091600,8902543,1390,1390,1390,1390,0
|
|
20241018,091500,8902543,1390,1390,1390,1390,0
|
|
20241018,091400,8902543,1390,1390,1390,1390,0
|
|
20241018,091300,8902543,1390,1390,1390,1390,307
|
|
20241018,091200,8475813,1389,1389,1389,1389,250
|
|
20241018,091100,8128563,1389,1389,1389,1389,1422
|
|
20241018,091000,6153405,1389,1389,1389,1389,0
|
|
20241018,090900,6153405,1389,1389,1389,1389,0
|
|
20241018,090800,6153405,1389,1390,1390,1389,5
|
|
20241018,090700,6146456,1382,1382,1382,1376,266
|
|
20241018,090600,5779223,1382,1382,1382,1382,0
|
|
20241018,090500,5779223,1382,1381,1382,1381,1963
|
|
20241018,090400,3067031,1381,1381,1381,1381,1
|
|
20241018,090300,3065650,1358,1358,1358,1358,0
|
|
20241018,090200,3065650,1358,1358,1358,1358,0
|
|
20241018,090100,3065650,1358,1369,1369,1355,1469
|
|
20241018,090000,1068408,1368,1368,1368,1368,781
|