665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,200200,63053328,1360,1360,1360,1360,1200
|
|
20241021,200100,63053328,1360,1360,1360,1360,0
|
|
20241021,200000,63053328,1360,1360,1360,1360,0
|
|
20241021,195900,63053328,1360,1360,1360,1360,0
|
|
20241021,195800,63053328,1360,1360,1360,1360,0
|
|
20241021,195700,63053328,1360,1360,1360,1360,0
|
|
20241021,195600,63053328,1360,1360,1360,1360,0
|
|
20241021,195500,63053328,1360,1360,1360,1360,0
|
|
20241021,195400,63053328,1360,1360,1360,1360,0
|
|
20241021,195300,63053328,1360,1360,1360,1360,0
|
|
20241021,195200,63053328,1360,1360,1360,1360,0
|
|
20241021,195100,63053328,1360,1360,1360,1360,0
|
|
20241021,195000,63053328,1360,1360,1360,1360,0
|
|
20241021,194900,63053328,1360,1360,1360,1360,0
|
|
20241021,194800,63053328,1360,1360,1360,1360,0
|
|
20241021,194700,63053328,1360,1360,1360,1360,0
|
|
20241021,194600,63053328,1360,1360,1360,1360,0
|
|
20241021,194500,63053328,1360,1360,1360,1360,0
|
|
20241021,194400,63053328,1360,1360,1360,1360,0
|
|
20241021,194300,63053328,1360,1360,1360,1360,0
|
|
20241021,194200,63053328,1360,1360,1360,1360,0
|
|
20241021,194100,63053328,1360,1360,1360,1360,0
|
|
20241021,194000,63053328,1360,1360,1360,1360,0
|
|
20241021,193900,63053328,1360,1360,1360,1360,0
|
|
20241021,193800,63053328,1360,1360,1360,1360,0
|
|
20241021,193700,63053328,1360,1360,1360,1360,0
|
|
20241021,193600,63053328,1360,1360,1360,1360,0
|
|
20241021,193500,63053328,1360,1360,1360,1360,0
|
|
20241021,193400,63053328,1360,1360,1360,1360,0
|
|
20241021,193300,63053328,1360,1360,1360,1360,0
|
|
20241021,193200,63053328,1360,1360,1360,1360,1200
|
|
20241021,193100,63053328,1360,1360,1360,1360,0
|
|
20241021,193000,63053328,1360,1360,1360,1360,0
|
|
20241021,192900,63053328,1360,1360,1360,1360,0
|
|
20241021,192800,63053328,1360,1360,1360,1360,0
|
|
20241021,192700,63053328,1360,1360,1360,1360,0
|
|
20241021,192600,63053328,1360,1360,1360,1360,0
|
|
20241021,192500,63053328,1360,1360,1360,1360,0
|
|
20241021,192400,63053328,1360,1360,1360,1360,0
|
|
20241021,192300,63053328,1360,1360,1360,1360,0
|
|
20241021,192200,63053328,1360,1360,1360,1360,0
|
|
20241021,192100,63053328,1360,1360,1360,1360,0
|
|
20241021,192000,63053328,1360,1360,1360,1360,0
|
|
20241021,191900,63053328,1360,1360,1360,1360,0
|
|
20241021,191800,63053328,1360,1360,1360,1360,0
|
|
20241021,191700,63053328,1360,1360,1360,1360,0
|
|
20241021,191600,63053328,1360,1360,1360,1360,0
|
|
20241021,191500,63053328,1360,1360,1360,1360,0
|
|
20241021,191400,63053328,1360,1360,1360,1360,0
|
|
20241021,191300,63053328,1360,1360,1360,1360,0
|
|
20241021,191200,63053328,1360,1360,1360,1360,0
|
|
20241021,191100,63053328,1360,1360,1360,1360,0
|
|
20241021,191000,63053328,1360,1360,1360,1360,0
|
|
20241021,190900,63053328,1360,1360,1360,1360,0
|
|
20241021,190800,63053328,1360,1360,1360,1360,0
|
|
20241021,190700,63053328,1360,1360,1360,1360,0
|
|
20241021,190600,63053328,1360,1360,1360,1360,0
|
|
20241021,190500,63053328,1360,1360,1360,1360,0
|
|
20241021,190400,63053328,1360,1360,1360,1360,0
|
|
20241021,190300,63053328,1360,1360,1360,1360,0
|
|
20241021,190200,63053328,1360,1360,1360,1360,1200
|
|
20241021,190100,63053328,1360,1360,1360,1360,0
|
|
20241021,190000,63053328,1360,1360,1360,1360,0
|
|
20241021,185900,63053328,1360,1360,1360,1360,0
|
|
20241021,185800,63053328,1360,1360,1360,1360,0
|
|
20241021,185700,63053328,1360,1360,1360,1360,0
|
|
20241021,185600,63053328,1360,1360,1360,1360,0
|
|
20241021,185500,63053328,1360,1360,1360,1360,0
|
|
20241021,185400,63053328,1360,1360,1360,1360,0
|
|
20241021,185300,63053328,1360,1360,1360,1360,0
|
|
20241021,185200,63053328,1360,1360,1360,1360,0
|
|
20241021,185100,63053328,1360,1360,1360,1360,0
|
|
20241021,185000,63053328,1360,1360,1360,1360,0
|
|
20241021,184900,63053328,1360,1360,1360,1360,0
|
|
20241021,184800,63053328,1360,1360,1360,1360,0
|
|
20241021,184700,63053328,1360,1360,1360,1360,0
|
|
20241021,184600,63053328,1360,1360,1360,1360,0
|
|
20241021,184500,63053328,1360,1360,1360,1360,0
|
|
20241021,184400,63053328,1360,1360,1360,1360,0
|
|
20241021,184300,63053328,1360,1360,1360,1360,0
|
|
20241021,184200,63053328,1360,1360,1360,1360,0
|
|
20241021,184100,63053328,1360,1360,1360,1360,0
|
|
20241021,184000,63053328,1360,1360,1360,1360,0
|
|
20241021,183900,63053328,1360,1360,1360,1360,0
|
|
20241021,183800,63053328,1360,1360,1360,1360,0
|
|
20241021,183700,63053328,1360,1360,1360,1360,0
|
|
20241021,183600,63053328,1360,1360,1360,1360,0
|
|
20241021,183500,63053328,1360,1360,1360,1360,0
|
|
20241021,183400,63053328,1360,1360,1360,1360,0
|
|
20241021,183300,63053328,1360,1360,1360,1360,0
|
|
20241021,183200,63053328,1360,1360,1360,1360,1200
|
|
20241021,183100,63053328,1360,1360,1360,1360,0
|
|
20241021,183000,63053328,1360,1360,1360,1360,0
|
|
20241021,182900,63053328,1360,1360,1360,1360,0
|
|
20241021,182800,63053328,1360,1360,1360,1360,0
|
|
20241021,182700,63053328,1360,1360,1360,1360,0
|
|
20241021,182600,63053328,1360,1360,1360,1360,0
|
|
20241021,182500,63053328,1360,1360,1360,1360,0
|
|
20241021,182400,63053328,1360,1360,1360,1360,0
|
|
20241021,182300,63053328,1360,1360,1360,1360,0
|
|
20241021,182200,63053328,1360,1360,1360,1360,0
|
|
20241021,182100,63053328,1360,1360,1360,1360,0
|
|
20241021,182000,63053328,1360,1360,1360,1360,0
|
|
20241021,181900,63053328,1360,1360,1360,1360,0
|
|
20241021,181800,63053328,1360,1360,1360,1360,0
|
|
20241021,181700,63053328,1360,1360,1360,1360,0
|
|
20241021,181600,63053328,1360,1360,1360,1360,0
|
|
20241021,181500,63053328,1360,1360,1360,1360,0
|
|
20241021,181400,63053328,1360,1360,1360,1360,0
|
|
20241021,181300,63053328,1360,1360,1360,1360,0
|
|
20241021,181200,63053328,1360,1360,1360,1360,0
|
|
20241021,181100,63053328,1360,1360,1360,1360,0
|
|
20241021,181000,63053328,1360,1360,1360,1360,0
|
|
20241021,180900,63053328,1360,1360,1360,1360,0
|
|
20241021,180800,63053328,1360,1360,1360,1360,0
|
|
20241021,180700,63053328,1360,1360,1360,1360,0
|
|
20241021,180600,63053328,1360,1360,1360,1360,0
|
|
20241021,180500,63053328,1360,1360,1360,1360,0
|
|
20241021,180400,63053328,1360,1360,1360,1360,0
|
|
20241021,180300,63053328,1360,1360,1360,1360,0
|
|
20241021,180200,63053328,1360,1360,1360,1360,1200
|
|
20241021,180100,63053328,1360,1360,1360,1360,0
|
|
20241021,180000,63053328,1360,1360,1360,1360,0
|
|
20241021,175900,63053328,1360,1360,1360,1360,0
|
|
20241021,175800,63053328,1360,1360,1360,1360,0
|
|
20241021,175700,63053328,1360,1360,1360,1360,0
|
|
20241021,175600,63053328,1360,1360,1360,1360,0
|
|
20241021,175500,63053328,1360,1360,1360,1360,0
|
|
20241021,175400,63053328,1360,1360,1360,1360,0
|
|
20241021,175300,63053328,1360,1360,1360,1360,0
|
|
20241021,175200,63053328,1360,1360,1360,1360,0
|
|
20241021,175100,63053328,1360,1360,1360,1360,0
|
|
20241021,175000,63053328,1360,1360,1360,1360,0
|
|
20241021,174900,63053328,1360,1360,1360,1360,0
|
|
20241021,174800,63053328,1360,1360,1360,1360,0
|
|
20241021,174700,63053328,1360,1360,1360,1360,0
|
|
20241021,174600,63053328,1360,1360,1360,1360,0
|
|
20241021,174500,63053328,1360,1360,1360,1360,0
|
|
20241021,174400,63053328,1360,1360,1360,1360,0
|
|
20241021,174300,63053328,1360,1360,1360,1360,0
|
|
20241021,174200,63053328,1360,1360,1360,1360,0
|
|
20241021,174100,63053328,1360,1360,1360,1360,0
|
|
20241021,174000,63053328,1360,1360,1360,1360,0
|
|
20241021,173900,63053328,1360,1360,1360,1360,0
|
|
20241021,173800,63053328,1360,1360,1360,1360,0
|
|
20241021,173700,63053328,1360,1360,1360,1360,0
|
|
20241021,173600,63053328,1360,1360,1360,1360,0
|
|
20241021,173500,63053328,1360,1360,1360,1360,0
|
|
20241021,173400,63053328,1360,1360,1360,1360,0
|
|
20241021,173300,63053328,1360,1360,1360,1360,0
|
|
20241021,173200,63053328,1360,1360,1360,1360,1200
|
|
20241021,173100,63053328,1360,1360,1360,1360,0
|
|
20241021,173000,63053328,1360,1360,1360,1360,0
|
|
20241021,172900,63053328,1360,1360,1360,1360,0
|
|
20241021,172800,63053328,1360,1360,1360,1360,0
|
|
20241021,172700,63053328,1360,1360,1360,1360,0
|
|
20241021,172600,63053328,1360,1360,1360,1360,0
|
|
20241021,172500,63053328,1360,1360,1360,1360,0
|
|
20241021,172400,63053328,1360,1360,1360,1360,0
|
|
20241021,172300,63053328,1360,1360,1360,1360,0
|
|
20241021,172200,63053328,1360,1360,1360,1360,0
|
|
20241021,172100,63053328,1360,1360,1360,1360,0
|
|
20241021,172000,63053328,1360,1360,1360,1360,0
|
|
20241021,171900,63053328,1360,1360,1360,1360,0
|
|
20241021,171800,63053328,1360,1360,1360,1360,0
|
|
20241021,171700,63053328,1360,1360,1360,1360,0
|
|
20241021,171600,63053328,1360,1360,1360,1360,0
|
|
20241021,171500,63053328,1360,1360,1360,1360,0
|
|
20241021,171400,63053328,1360,1360,1360,1360,0
|
|
20241021,171300,63053328,1360,1360,1360,1360,0
|
|
20241021,171200,63053328,1360,1360,1360,1360,0
|
|
20241021,171100,63053328,1360,1360,1360,1360,0
|
|
20241021,171000,63053328,1360,1360,1360,1360,0
|
|
20241021,170900,63053328,1360,1360,1360,1360,0
|
|
20241021,170800,63053328,1360,1360,1360,1360,0
|
|
20241021,170700,63053328,1360,1360,1360,1360,0
|
|
20241021,170600,63053328,1360,1360,1360,1360,0
|
|
20241021,170500,63053328,1360,1360,1360,1360,0
|
|
20241021,170400,63053328,1360,1360,1360,1360,0
|
|
20241021,170300,63053328,1360,1360,1360,1360,0
|
|
20241021,170200,63053328,1360,1360,1360,1360,1200
|
|
20241021,170100,63053328,1360,1360,1360,1360,0
|
|
20241021,170000,63053328,1360,1360,1360,1360,0
|
|
20241021,165900,63053328,1360,1360,1360,1360,0
|
|
20241021,165800,63053328,1360,1360,1360,1360,0
|
|
20241021,165700,63053328,1360,1360,1360,1360,0
|
|
20241021,165600,63053328,1360,1360,1360,1360,0
|
|
20241021,165500,63053328,1360,1360,1360,1360,0
|
|
20241021,165400,63053328,1360,1360,1360,1360,0
|
|
20241021,165300,63053328,1360,1360,1360,1360,0
|
|
20241021,165200,63053328,1360,1360,1360,1360,0
|
|
20241021,165100,63053328,1360,1360,1360,1360,0
|
|
20241021,165000,63053328,1360,1360,1360,1360,0
|
|
20241021,164900,63053328,1360,1360,1360,1360,0
|
|
20241021,164800,63053328,1360,1360,1360,1360,0
|
|
20241021,164700,63053328,1360,1360,1360,1360,0
|
|
20241021,164600,63053328,1360,1360,1360,1360,0
|
|
20241021,164500,63053328,1360,1360,1360,1360,0
|
|
20241021,164400,63053328,1360,1360,1360,1360,0
|
|
20241021,164300,63053328,1360,1360,1360,1360,0
|
|
20241021,164200,63053328,1360,1360,1360,1360,0
|
|
20241021,164100,63053328,1360,1360,1360,1360,0
|
|
20241021,164000,63053328,1360,1360,1360,1360,0
|
|
20241021,163900,63053328,1360,1360,1360,1360,0
|
|
20241021,163800,63053328,1360,1360,1360,1360,0
|
|
20241021,163700,63053328,1360,1360,1360,1360,0
|
|
20241021,163600,63053328,1360,1360,1360,1360,0
|
|
20241021,163500,63053328,1360,1360,1360,1360,0
|
|
20241021,163400,63053328,1360,1360,1360,1360,0
|
|
20241021,163300,63053328,1360,1360,1360,1360,0
|
|
20241021,163200,63053328,1360,1360,1360,1360,1200
|
|
20241021,163100,63053328,1360,1360,1360,1360,0
|
|
20241021,163000,63053328,1360,1360,1360,1360,0
|
|
20241021,162900,63053328,1360,1360,1360,1360,0
|
|
20241021,162800,63053328,1360,1360,1360,1360,0
|
|
20241021,162700,63053328,1360,1360,1360,1360,0
|
|
20241021,162600,63053328,1360,1360,1360,1360,0
|
|
20241021,162500,63053328,1360,1360,1360,1360,0
|
|
20241021,162400,63053328,1360,1360,1360,1360,0
|
|
20241021,162300,63053328,1360,1360,1360,1360,0
|
|
20241021,162200,63053328,1360,1360,1360,1360,0
|
|
20241021,162100,63053328,1360,1360,1360,1360,0
|
|
20241021,162000,63053328,1360,1360,1360,1360,0
|
|
20241021,161900,63053328,1360,1360,1360,1360,0
|
|
20241021,161800,63053328,1360,1360,1360,1360,0
|
|
20241021,161700,63053328,1360,1360,1360,1360,0
|
|
20241021,161600,63053328,1360,1360,1360,1360,0
|
|
20241021,161500,63053328,1360,1360,1360,1360,0
|
|
20241021,161400,63053328,1360,1360,1360,1360,0
|
|
20241021,161300,63053328,1360,1360,1360,1360,0
|
|
20241021,161200,63053328,1360,1360,1360,1360,0
|
|
20241021,161100,63053328,1360,1360,1360,1360,0
|
|
20241021,161000,63053328,1360,1360,1360,1360,0
|
|
20241021,160900,63053328,1360,1360,1360,1360,0
|
|
20241021,160800,63053328,1360,1360,1360,1360,0
|
|
20241021,160700,63053328,1360,1360,1360,1360,0
|
|
20241021,160600,63053328,1360,1360,1360,1360,0
|
|
20241021,160500,63053328,1360,1360,1360,1360,0
|
|
20241021,160400,63053328,1360,1360,1360,1360,0
|
|
20241021,160300,63053328,1360,1360,1360,1360,0
|
|
20241021,160200,63053328,1360,1360,1360,1360,1200
|
|
20241021,160100,63053328,1360,1360,1360,1360,0
|
|
20241021,160000,63053328,1360,1360,1360,1360,0
|
|
20241021,155900,63053328,1360,1360,1360,1360,0
|
|
20241021,155800,63053328,1360,1360,1360,1360,0
|
|
20241021,155700,63053328,1360,1360,1360,1360,0
|
|
20241021,155600,63053328,1360,1360,1360,1360,0
|
|
20241021,155500,63053328,1360,1360,1360,1360,0
|
|
20241021,155400,63053328,1360,1360,1360,1360,0
|
|
20241021,155300,63053328,1360,1360,1360,1360,0
|
|
20241021,155200,63053328,1360,1360,1360,1360,0
|
|
20241021,155100,63053328,1360,1360,1360,1360,0
|
|
20241021,155000,63053328,1360,1360,1360,1360,0
|
|
20241021,154900,63053328,1360,1360,1360,1360,0
|
|
20241021,154800,63053328,1360,1360,1360,1360,0
|
|
20241021,154700,63053328,1360,1360,1360,1360,0
|
|
20241021,154600,63053328,1360,1360,1360,1360,0
|
|
20241021,154500,63053328,1360,1360,1360,1360,0
|
|
20241021,154400,63053328,1360,1360,1360,1360,0
|
|
20241021,154300,63053328,1360,1360,1360,1360,0
|
|
20241021,154200,63053328,1360,1360,1360,1360,0
|
|
20241021,154100,63053328,1360,1360,1360,1360,0
|
|
20241021,154000,63053328,1360,1360,1360,1360,0
|
|
20241021,153900,63053328,1360,1360,1360,1360,0
|
|
20241021,153800,63053328,1360,1360,1360,1360,0
|
|
20241021,153700,63053328,1360,1360,1360,1360,0
|
|
20241021,153600,63053328,1360,1360,1360,1360,0
|
|
20241021,153500,63053328,1360,1360,1360,1360,0
|
|
20241021,153400,63053328,1360,1360,1360,1360,0
|
|
20241021,153300,63053328,1360,1360,1360,1360,0
|
|
20241021,153200,63053328,1360,1360,1360,1360,1200
|
|
20241021,153100,63053328,1360,1360,1360,1360,0
|
|
20241021,153000,63053328,1360,1360,1360,1360,1200
|
|
20241021,152900,61421328,1358,1358,1358,1358,0
|
|
20241021,152800,61421328,1358,1358,1358,1358,0
|
|
20241021,152700,61421328,1358,1358,1358,1358,0
|
|
20241021,152600,61421328,1358,1358,1358,1358,0
|
|
20241021,152500,61421328,1358,1358,1358,1358,0
|
|
20241021,152400,61421328,1358,1358,1358,1358,0
|
|
20241021,152300,61421328,1358,1358,1358,1358,0
|
|
20241021,152200,61421328,1358,1358,1358,1358,0
|
|
20241021,152100,61421328,1358,1358,1358,1358,0
|
|
20241021,152000,61421328,1358,1358,1358,1358,0
|
|
20241021,151900,61421328,1358,1358,1358,1358,0
|
|
20241021,151800,61421328,1358,1358,1358,1358,0
|
|
20241021,151700,61421328,1358,1358,1358,1358,0
|
|
20241021,151600,61421328,1358,1358,1358,1358,0
|
|
20241021,151500,61421328,1358,1358,1358,1358,0
|
|
20241021,151400,61421328,1358,1358,1358,1358,0
|
|
20241021,151300,61421328,1358,1358,1358,1358,0
|
|
20241021,151200,61421328,1358,1358,1358,1358,0
|
|
20241021,151100,61421328,1358,1358,1358,1358,0
|
|
20241021,151000,61421328,1358,1358,1358,1358,0
|
|
20241021,150900,61421328,1358,1358,1358,1358,12
|
|
20241021,150800,61405032,1358,1358,1358,1358,0
|
|
20241021,150700,61405032,1358,1358,1358,1358,0
|
|
20241021,150600,61405032,1358,1358,1358,1358,40
|
|
20241021,150500,61350712,1359,1359,1359,1359,0
|
|
20241021,150400,61350712,1359,1359,1359,1359,0
|
|
20241021,150300,61350712,1359,1359,1359,1359,0
|
|
20241021,150200,61350712,1359,1359,1359,1359,0
|
|
20241021,150100,61350712,1359,1359,1359,1359,0
|
|
20241021,150000,61350712,1359,1359,1359,1359,0
|
|
20241021,145900,61350712,1359,1359,1359,1359,0
|
|
20241021,145800,61350712,1359,1359,1359,1359,0
|
|
20241021,145700,61350712,1359,1359,1359,1356,6
|
|
20241021,145600,61342561,1359,1356,1359,1356,37
|
|
20241021,145500,61292371,1359,1359,1359,1359,0
|
|
20241021,145400,61292371,1359,1359,1359,1359,0
|
|
20241021,145300,61292371,1359,1359,1359,1359,0
|
|
20241021,145200,61292371,1359,1359,1359,1359,0
|
|
20241021,145100,61292371,1359,1359,1359,1359,0
|
|
20241021,145000,61292371,1359,1359,1359,1359,0
|
|
20241021,144900,61292371,1359,1359,1359,1359,0
|
|
20241021,144800,61292371,1359,1359,1359,1359,30
|
|
20241021,144700,61251601,1359,1359,1359,1359,0
|
|
20241021,144600,61251601,1359,1359,1359,1359,0
|
|
20241021,144500,61251601,1359,1359,1359,1359,0
|
|
20241021,144400,61251601,1359,1359,1359,1359,0
|
|
20241021,144300,61251601,1359,1359,1359,1359,0
|
|
20241021,144200,61251601,1359,1359,1359,1359,0
|
|
20241021,144100,61251601,1359,1359,1359,1359,0
|
|
20241021,144000,61251601,1359,1359,1359,1359,0
|
|
20241021,143900,61251601,1359,1359,1359,1359,0
|
|
20241021,143800,61251601,1359,1359,1359,1359,3
|
|
20241021,143700,61247524,1359,1359,1359,1359,0
|
|
20241021,143600,61247524,1359,1359,1359,1359,0
|
|
20241021,143500,61247524,1359,1359,1359,1359,0
|
|
20241021,143400,61247524,1359,1359,1359,1359,0
|
|
20241021,143300,61247524,1359,1359,1359,1359,0
|
|
20241021,143200,61247524,1359,1359,1359,1359,0
|
|
20241021,143100,61247524,1359,1359,1359,1359,0
|
|
20241021,143000,61247524,1359,1360,1360,1359,17
|
|
20241021,142900,61224419,1357,1357,1357,1357,0
|
|
20241021,142800,61224419,1357,1357,1357,1357,0
|
|
20241021,142700,61224419,1357,1363,1363,1357,3001
|
|
20241021,142600,57134062,1377,1365,1377,1365,12
|
|
20241021,142500,57117550,1376,1376,1376,1376,0
|
|
20241021,142400,57117550,1376,1366,1376,1366,359
|
|
20241021,142300,56624972,1363,1363,1363,1363,0
|
|
20241021,142200,56624972,1363,1363,1363,1363,0
|
|
20241021,142100,56624972,1363,1363,1363,1363,0
|
|
20241021,142000,56624972,1363,1360,1363,1360,9
|
|
20241021,141900,56612713,1360,1360,1360,1360,0
|
|
20241021,141800,56612713,1360,1360,1360,1360,0
|
|
20241021,141700,56612713,1360,1372,1372,1355,2530
|
|
20241021,141600,53161801,1359,1355,1372,1355,211
|
|
20241021,141500,52875727,1350,1350,1350,1350,0
|
|
20241021,141400,52875727,1350,1350,1350,1350,0
|
|
20241021,141300,52875727,1350,1350,1350,1350,0
|
|
20241021,141200,52875727,1350,1346,1350,1346,2510
|
|
20241021,141100,49492436,1346,1346,1346,1346,0
|
|
20241021,141000,49492436,1346,1346,1346,1346,0
|
|
20241021,140900,49492436,1346,1346,1346,1346,0
|
|
20241021,140800,49492436,1346,1346,1346,1346,0
|
|
20241021,140700,49492436,1346,1346,1346,1346,0
|
|
20241021,140600,49492436,1346,1346,1346,1346,0
|
|
20241021,140500,49492436,1346,1346,1346,1346,0
|
|
20241021,140400,49492436,1346,1346,1346,1346,13
|
|
20241021,140300,49474938,1346,1346,1346,1346,0
|
|
20241021,140200,49474938,1346,1346,1346,1346,0
|
|
20241021,140100,49474938,1346,1346,1346,1346,0
|
|
20241021,140000,49474938,1346,1346,1346,1346,0
|
|
20241021,135900,49474938,1346,1346,1346,1346,0
|
|
20241021,135800,49474938,1346,1346,1346,1346,0
|
|
20241021,135700,49474938,1346,1346,1346,1346,0
|
|
20241021,135600,49474938,1346,1346,1346,1346,28
|
|
20241021,135500,49437250,1346,1346,1346,1346,0
|
|
20241021,135400,49437250,1346,1346,1346,1346,0
|
|
20241021,135300,49437250,1346,1346,1346,1346,0
|
|
20241021,135200,49437250,1346,1346,1346,1346,0
|
|
20241021,135100,49437250,1346,1346,1346,1346,0
|
|
20241021,135000,49437250,1346,1346,1346,1346,0
|
|
20241021,134900,49437250,1346,1346,1346,1346,0
|
|
20241021,134800,49437250,1346,1346,1346,1346,0
|
|
20241021,134700,49437250,1346,1346,1346,1346,0
|
|
20241021,134600,49437250,1346,1346,1346,1346,0
|
|
20241021,134500,49437250,1346,1346,1346,1346,0
|
|
20241021,134400,49437250,1346,1346,1346,1346,0
|
|
20241021,134300,49437250,1346,1346,1346,1346,0
|
|
20241021,134200,49437250,1346,1346,1346,1346,0
|
|
20241021,134100,49437250,1346,1346,1346,1346,0
|
|
20241021,134000,49437250,1346,1346,1346,1346,0
|
|
20241021,133900,49437250,1346,1346,1346,1346,0
|
|
20241021,133800,49437250,1346,1346,1346,1346,0
|
|
20241021,133700,49437250,1346,1346,1346,1346,0
|
|
20241021,133600,49437250,1346,1347,1347,1346,23
|
|
20241021,133500,49406290,1348,1345,1348,1344,433
|
|
20241021,133400,48824104,1348,1348,1348,1348,0
|
|
20241021,133300,48824104,1348,1348,1348,1348,0
|
|
20241021,133200,48824104,1348,1348,1348,1348,0
|
|
20241021,133100,48824104,1348,1348,1348,1348,0
|
|
20241021,133000,48824104,1348,1347,1348,1347,370
|
|
20241021,132900,48325554,1348,1348,1348,1348,0
|
|
20241021,132800,48325554,1348,1348,1348,1348,0
|
|
20241021,132700,48325554,1348,1348,1348,1348,0
|
|
20241021,132600,48325554,1348,1348,1348,1348,0
|
|
20241021,132500,48325554,1348,1348,1348,1348,0
|
|
20241021,132400,48325554,1348,1348,1348,1348,0
|
|
20241021,132300,48325554,1348,1348,1348,1348,0
|
|
20241021,132200,48325554,1348,1348,1348,1348,0
|
|
20241021,132100,48325554,1348,1348,1348,1348,0
|
|
20241021,132000,48325554,1348,1348,1348,1348,0
|
|
20241021,131900,48325554,1348,1348,1348,1348,0
|
|
20241021,131800,48325554,1348,1348,1348,1348,0
|
|
20241021,131700,48325554,1348,1348,1348,1348,3
|
|
20241021,131600,48321510,1348,1348,1348,1348,0
|
|
20241021,131500,48321510,1348,1348,1348,1348,1
|
|
20241021,131400,48320162,1348,1348,1348,1348,0
|
|
20241021,131300,48320162,1348,1348,1348,1348,0
|
|
20241021,131200,48320162,1348,1348,1348,1348,0
|
|
20241021,131100,48320162,1348,1348,1348,1348,9
|
|
20241021,131000,48308030,1346,1346,1346,1346,0
|
|
20241021,130900,48308030,1346,1346,1346,1346,1
|
|
20241021,130800,48306684,1345,1345,1345,1345,0
|
|
20241021,130700,48306684,1345,1345,1345,1345,0
|
|
20241021,130600,48306684,1345,1345,1345,1345,0
|
|
20241021,130500,48306684,1345,1345,1345,1345,0
|
|
20241021,130400,48306684,1345,1345,1345,1345,0
|
|
20241021,130300,48306684,1345,1345,1345,1345,0
|
|
20241021,130200,48306684,1345,1345,1345,1345,0
|
|
20241021,130100,48306684,1345,1345,1345,1345,0
|
|
20241021,130000,48306684,1345,1345,1345,1345,0
|
|
20241021,125900,48306684,1345,1345,1345,1345,0
|
|
20241021,125800,48306684,1345,1345,1345,1345,0
|
|
20241021,125700,48306684,1345,1345,1345,1345,0
|
|
20241021,125600,48306684,1345,1345,1345,1345,0
|
|
20241021,125500,48306684,1345,1345,1345,1345,0
|
|
20241021,125400,48306684,1345,1345,1345,1345,0
|
|
20241021,125300,48306684,1345,1345,1345,1345,0
|
|
20241021,125200,48306684,1345,1345,1345,1345,0
|
|
20241021,125100,48306684,1345,1345,1345,1345,0
|
|
20241021,125000,48306684,1345,1345,1345,1345,0
|
|
20241021,124900,48306684,1345,1345,1345,1345,0
|
|
20241021,124800,48306684,1345,1345,1345,1345,0
|
|
20241021,124700,48306684,1345,1345,1345,1345,0
|
|
20241021,124600,48306684,1345,1345,1345,1345,0
|
|
20241021,124500,48306684,1345,1345,1345,1345,0
|
|
20241021,124400,48306684,1345,1345,1345,1345,0
|
|
20241021,124300,48306684,1345,1345,1345,1345,0
|
|
20241021,124200,48306684,1345,1344,1345,1344,1777
|
|
20241021,124100,45918233,1344,1344,1344,1344,0
|
|
20241021,124000,45918233,1344,1344,1344,1344,0
|
|
20241021,123900,45918233,1344,1344,1344,1344,0
|
|
20241021,123800,45918233,1344,1344,1344,1344,0
|
|
20241021,123700,45918233,1344,1344,1344,1344,0
|
|
20241021,123600,45918233,1344,1344,1344,1344,20
|
|
20241021,123500,45891353,1342,1342,1342,1342,0
|
|
20241021,123400,45891353,1342,1342,1342,1342,0
|
|
20241021,123300,45891353,1342,1342,1342,1342,0
|
|
20241021,123200,45891353,1342,1342,1342,1342,0
|
|
20241021,123100,45891353,1342,1342,1342,1342,0
|
|
20241021,123000,45891353,1342,1342,1342,1342,0
|
|
20241021,122900,45891353,1342,1342,1342,1342,0
|
|
20241021,122800,45891353,1342,1342,1342,1342,0
|
|
20241021,122700,45891353,1342,1342,1342,1342,0
|
|
20241021,122600,45891353,1342,1342,1342,1342,0
|
|
20241021,122500,45891353,1342,1342,1342,1342,0
|
|
20241021,122400,45891353,1342,1342,1342,1342,0
|
|
20241021,122300,45891353,1342,1342,1342,1342,0
|
|
20241021,122200,45891353,1342,1342,1342,1342,0
|
|
20241021,122100,45891353,1342,1342,1342,1342,0
|
|
20241021,122000,45891353,1342,1342,1342,1342,1
|
|
20241021,121900,45890011,1344,1344,1344,1344,0
|
|
20241021,121800,45890011,1344,1344,1344,1344,0
|
|
20241021,121700,45890011,1344,1344,1344,1344,0
|
|
20241021,121600,45890011,1344,1344,1344,1344,0
|
|
20241021,121500,45890011,1344,1344,1344,1344,0
|
|
20241021,121400,45890011,1344,1344,1344,1344,0
|
|
20241021,121300,45890011,1344,1344,1344,1344,0
|
|
20241021,121200,45890011,1344,1344,1344,1344,0
|
|
20241021,121100,45890011,1344,1343,1344,1343,10
|
|
20241021,121000,45876575,1343,1343,1343,1343,0
|
|
20241021,120900,45876575,1343,1343,1343,1343,0
|
|
20241021,120800,45876575,1343,1343,1343,1343,0
|
|
20241021,120700,45876575,1343,1343,1343,1343,0
|
|
20241021,120600,45876575,1343,1343,1343,1343,0
|
|
20241021,120500,45876575,1343,1343,1343,1343,110
|
|
20241021,120400,45728845,1344,1344,1344,1344,0
|
|
20241021,120300,45728845,1344,1344,1344,1344,0
|
|
20241021,120200,45728845,1344,1344,1344,1344,0
|
|
20241021,120100,45728845,1344,1344,1344,1344,0
|
|
20241021,120000,45728845,1344,1344,1344,1344,0
|
|
20241021,115900,45728845,1344,1344,1344,1344,0
|
|
20241021,115800,45728845,1344,1344,1344,1344,0
|
|
20241021,115700,45728845,1344,1344,1344,1344,0
|
|
20241021,115600,45728845,1344,1344,1344,1344,0
|
|
20241021,115500,45728845,1344,1344,1344,1344,0
|
|
20241021,115400,45728845,1344,1344,1344,1344,0
|
|
20241021,115300,45728845,1344,1344,1344,1344,0
|
|
20241021,115200,45728845,1344,1344,1344,1344,0
|
|
20241021,115100,45728845,1344,1344,1344,1344,0
|
|
20241021,115000,45728845,1344,1344,1344,1344,2
|
|
20241021,114900,45726157,1344,1344,1344,1344,0
|
|
20241021,114800,45726157,1344,1344,1344,1344,0
|
|
20241021,114700,45726157,1344,1342,1344,1342,2574
|
|
20241021,114600,42269107,1342,1342,1342,1342,0
|
|
20241021,114500,42269107,1342,1342,1342,1342,0
|
|
20241021,114400,42269107,1342,1342,1342,1342,0
|
|
20241021,114300,42269107,1342,1342,1342,1342,0
|
|
20241021,114200,42269107,1342,1342,1342,1342,0
|
|
20241021,114100,42269107,1342,1342,1342,1342,0
|
|
20241021,114000,42269107,1342,1342,1342,1342,0
|
|
20241021,113900,42269107,1342,1342,1342,1342,0
|
|
20241021,113800,42269107,1342,1342,1342,1342,0
|
|
20241021,113700,42269107,1342,1342,1342,1342,0
|
|
20241021,113600,42269107,1342,1342,1342,1342,0
|
|
20241021,113500,42269107,1342,1342,1342,1342,0
|
|
20241021,113400,42269107,1342,1342,1342,1342,0
|
|
20241021,113300,42269107,1342,1342,1342,1342,0
|
|
20241021,113200,42269107,1342,1342,1342,1342,0
|
|
20241021,113100,42269107,1342,1342,1342,1342,0
|
|
20241021,113000,42269107,1342,1342,1342,1342,0
|
|
20241021,112900,42269107,1342,1342,1342,1342,0
|
|
20241021,112800,42269107,1342,1342,1342,1342,17
|
|
20241021,112700,42246293,1342,1342,1342,1342,0
|
|
20241021,112600,42246293,1342,1342,1342,1342,7
|
|
20241021,112500,42236899,1344,1344,1344,1344,0
|
|
20241021,112400,42236899,1344,1344,1344,1344,0
|
|
20241021,112300,42236899,1344,1344,1344,1344,0
|
|
20241021,112200,42236899,1344,1344,1344,1344,0
|
|
20241021,112100,42236899,1344,1344,1344,1344,0
|
|
20241021,112000,42236899,1344,1344,1344,1344,0
|
|
20241021,111900,42236899,1344,1344,1344,1344,0
|
|
20241021,111800,42236899,1344,1344,1344,1344,0
|
|
20241021,111700,42236899,1344,1344,1344,1344,0
|
|
20241021,111600,42236899,1344,1344,1344,1344,0
|
|
20241021,111500,42236899,1344,1344,1344,1344,0
|
|
20241021,111400,42236899,1344,1344,1344,1344,0
|
|
20241021,111300,42236899,1344,1344,1344,1344,0
|
|
20241021,111200,42236899,1344,1344,1344,1344,0
|
|
20241021,111100,42236899,1344,1344,1344,1344,0
|
|
20241021,111000,42236899,1344,1344,1344,1344,0
|
|
20241021,110900,42236899,1344,1344,1344,1344,0
|
|
20241021,110800,42236899,1344,1344,1344,1344,0
|
|
20241021,110700,42236899,1344,1344,1344,1344,0
|
|
20241021,110600,42236899,1344,1344,1344,1344,0
|
|
20241021,110500,42236899,1344,1344,1344,1344,0
|
|
20241021,110400,42236899,1344,1344,1344,1344,0
|
|
20241021,110300,42236899,1344,1344,1344,1344,0
|
|
20241021,110200,42236899,1344,1344,1344,1344,0
|
|
20241021,110100,42236899,1344,1344,1344,1344,0
|
|
20241021,110000,42236899,1344,1344,1344,1344,0
|
|
20241021,105900,42236899,1344,1344,1344,1344,0
|
|
20241021,105800,42236899,1344,1344,1344,1344,1
|
|
20241021,105700,42235555,1341,1341,1341,1341,0
|
|
20241021,105600,42235555,1341,1341,1341,1341,0
|
|
20241021,105500,42235555,1341,1341,1341,1341,0
|
|
20241021,105400,42235555,1341,1341,1341,1341,0
|
|
20241021,105300,42235555,1341,1341,1341,1341,0
|
|
20241021,105200,42235555,1341,1341,1341,1341,0
|
|
20241021,105100,42235555,1341,1340,1343,1340,193
|
|
20241021,105000,41976862,1340,1340,1340,1340,0
|
|
20241021,104900,41976862,1340,1340,1340,1340,0
|
|
20241021,104800,41976862,1340,1340,1340,1340,0
|
|
20241021,104700,41976862,1340,1340,1340,1340,0
|
|
20241021,104600,41976862,1340,1340,1340,1340,0
|
|
20241021,104500,41976862,1340,1340,1340,1340,1
|
|
20241021,104400,41975522,1340,1340,1340,1340,0
|
|
20241021,104300,41975522,1340,1340,1340,1340,0
|
|
20241021,104200,41975522,1340,1340,1340,1340,0
|
|
20241021,104100,41975522,1340,1340,1340,1340,0
|
|
20241021,104000,41975522,1340,1340,1340,1340,0
|
|
20241021,103900,41975522,1340,1341,1341,1340,20
|
|
20241021,103800,41948716,1341,1341,1341,1341,2
|
|
20241021,103700,41946034,1337,1337,1337,1337,0
|
|
20241021,103600,41946034,1337,1337,1337,1337,0
|
|
20241021,103500,41946034,1337,1343,1343,1337,3245
|
|
20241021,103400,37598250,1346,1346,1346,1346,1
|
|
20241021,103300,37596904,1353,1353,1353,1353,0
|
|
20241021,103200,37596904,1353,1353,1353,1353,0
|
|
20241021,103100,37596904,1353,1353,1353,1353,0
|
|
20241021,103000,37596904,1353,1353,1353,1353,0
|
|
20241021,102900,37596904,1353,1353,1353,1353,15
|
|
20241021,102800,37576609,1353,1353,1353,1353,0
|
|
20241021,102700,37576609,1353,1345,1353,1345,12
|
|
20241021,102600,37560381,1354,1354,1354,1354,0
|
|
20241021,102500,37560381,1354,1354,1354,1354,0
|
|
20241021,102400,37560381,1354,1354,1354,1354,0
|
|
20241021,102300,37560381,1354,1354,1354,1354,0
|
|
20241021,102200,37560381,1354,1344,1354,1344,4
|
|
20241021,102100,37554984,1348,1348,1348,1348,0
|
|
20241021,102000,37554984,1348,1348,1348,1348,0
|
|
20241021,101900,37554984,1348,1348,1348,1348,0
|
|
20241021,101800,37554984,1348,1348,1348,1348,0
|
|
20241021,101700,37554984,1348,1348,1348,1348,0
|
|
20241021,101600,37554984,1348,1348,1348,1348,0
|
|
20241021,101500,37554984,1348,1348,1348,1348,0
|
|
20241021,101400,37554984,1348,1348,1348,1348,0
|
|
20241021,101300,37554984,1348,1348,1348,1348,0
|
|
20241021,101200,37554984,1348,1348,1348,1348,0
|
|
20241021,101100,37554984,1348,1348,1348,1348,0
|
|
20241021,101000,37554984,1348,1348,1348,1348,0
|
|
20241021,100900,37554984,1348,1345,1354,1345,387
|
|
20241021,100800,37031477,1354,1354,1354,1354,0
|
|
20241021,100700,37031477,1354,1354,1354,1354,0
|
|
20241021,100600,37031477,1354,1354,1354,1354,0
|
|
20241021,100500,37031477,1354,1344,1354,1344,3
|
|
20241021,100400,37027434,1345,1345,1345,1345,0
|
|
20241021,100300,37027434,1345,1345,1345,1345,0
|
|
20241021,100200,37027434,1345,1345,1345,1345,273
|
|
20241021,100100,36660249,1339,1339,1339,1339,0
|
|
20241021,100000,36660249,1339,1339,1339,1339,234
|
|
20241021,095900,36346923,1336,1336,1336,1336,41
|
|
20241021,095800,36292147,1336,1336,1336,1336,0
|
|
20241021,095700,36292147,1336,1336,1336,1336,102
|
|
20241021,095600,36155875,1336,1336,1336,1336,87
|
|
20241021,095500,36039643,1330,1330,1330,1330,0
|
|
20241021,095400,36039643,1330,1330,1330,1330,1256
|
|
20241021,095300,34369163,1330,1328,1330,1327,1824
|
|
20241021,095200,31946395,1327,1348,1348,1327,6802
|
|
20241021,095100,22802612,1348,1348,1348,1348,0
|
|
20241021,095000,22802612,1348,1348,1351,1348,8
|
|
20241021,094900,22791816,1348,1348,1348,1348,0
|
|
20241021,094800,22791816,1348,1348,1348,1348,0
|
|
20241021,094700,22791816,1348,1348,1348,1348,0
|
|
20241021,094600,22791816,1348,1348,1351,1348,6
|
|
20241021,094500,22783722,1348,1348,1348,1348,3
|
|
20241021,094400,22779678,1351,1351,1351,1351,0
|
|
20241021,094300,22779678,1351,1351,1351,1351,0
|
|
20241021,094200,22779678,1351,1351,1351,1351,0
|
|
20241021,094100,22779678,1351,1347,1351,1347,80
|
|
20241021,094000,22671886,1351,1351,1351,1351,0
|
|
20241021,093900,22671886,1351,1351,1351,1351,0
|
|
20241021,093800,22671886,1351,1346,1351,1346,37
|
|
20241021,093700,22621994,1345,1345,1345,1345,0
|
|
20241021,093600,22621994,1345,1345,1345,1345,0
|
|
20241021,093500,22621994,1345,1347,1347,1345,78
|
|
20241021,093400,22517078,1347,1347,1347,1347,15
|
|
20241021,093300,22496873,1351,1353,1353,1351,2
|
|
20241021,093200,22494169,1354,1354,1354,1354,36
|
|
20241021,093100,22445425,1354,1354,1354,1354,2
|
|
20241021,093000,22442717,1357,1347,1357,1347,1150
|
|
20241021,092900,20892659,1347,1344,1347,1344,1475
|
|
20241021,092800,18909620,1344,1342,1344,1342,1377
|
|
20241021,092700,17061534,1342,1341,1342,1341,1126
|
|
20241021,092600,15550454,1343,1346,1346,1343,3227
|
|
20241021,092500,11210997,1346,1344,1346,1344,418
|
|
20241021,092400,10649091,1344,1362,1362,1343,5918
|
|
20241021,092300,2629407,1361,1361,1361,1361,100
|
|
20241021,092200,2493307,1363,1363,1363,1363,0
|
|
20241021,092100,2493307,1363,1363,1363,1363,0
|
|
20241021,092000,2493307,1363,1363,1363,1363,0
|
|
20241021,091900,2493307,1363,1363,1363,1363,0
|
|
20241021,091800,2493307,1363,1363,1363,1363,0
|
|
20241021,091700,2493307,1363,1363,1363,1363,0
|
|
20241021,091600,2493307,1363,1364,1364,1361,1536
|
|
20241021,091500,401349,1366,1372,1372,1366,23
|
|
20241021,091400,369889,1375,1375,1375,1375,0
|
|
20241021,091300,369889,1375,1375,1375,1375,0
|
|
20241021,091200,369889,1375,1375,1375,1375,0
|
|
20241021,091100,369889,1375,1375,1375,1375,0
|
|
20241021,091000,369889,1375,1375,1375,1375,0
|
|
20241021,090900,369889,1375,1375,1375,1375,0
|
|
20241021,090800,369889,1375,1375,1375,1375,0
|
|
20241021,090700,369889,1375,1375,1375,1375,0
|
|
20241021,090600,369889,1375,1375,1375,1375,0
|
|
20241021,090500,369889,1375,1375,1375,1375,0
|
|
20241021,090400,369889,1375,1375,1375,1375,0
|
|
20241021,090300,369889,1375,1375,1375,1375,1
|
|
20241021,090200,368514,1363,1363,1363,1363,2
|
|
20241021,090100,365788,1377,1374,1377,1374,239
|
|
20241021,090000,36763,1374,1360,1375,1360,27
|