665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,200200,96590337,1357,1357,1357,1357,1166
|
|
20241022,200100,96590337,1357,1357,1357,1357,0
|
|
20241022,200000,96590337,1357,1357,1357,1357,0
|
|
20241022,195900,96590337,1357,1357,1357,1357,0
|
|
20241022,195800,96590337,1357,1357,1357,1357,0
|
|
20241022,195700,96590337,1357,1357,1357,1357,0
|
|
20241022,195600,96590337,1357,1357,1357,1357,0
|
|
20241022,195500,96590337,1357,1357,1357,1357,0
|
|
20241022,195400,96590337,1357,1357,1357,1357,0
|
|
20241022,195300,96590337,1357,1357,1357,1357,0
|
|
20241022,195200,96590337,1357,1357,1357,1357,0
|
|
20241022,195100,96590337,1357,1357,1357,1357,0
|
|
20241022,195000,96590337,1357,1357,1357,1357,0
|
|
20241022,194900,96590337,1357,1357,1357,1357,0
|
|
20241022,194800,96590337,1357,1357,1357,1357,0
|
|
20241022,194700,96590337,1357,1357,1357,1357,0
|
|
20241022,194600,96590337,1357,1357,1357,1357,0
|
|
20241022,194500,96590337,1357,1357,1357,1357,0
|
|
20241022,194400,96590337,1357,1357,1357,1357,0
|
|
20241022,194300,96590337,1357,1357,1357,1357,0
|
|
20241022,194200,96590337,1357,1357,1357,1357,0
|
|
20241022,194100,96590337,1357,1357,1357,1357,0
|
|
20241022,194000,96590337,1357,1357,1357,1357,0
|
|
20241022,193900,96590337,1357,1357,1357,1357,0
|
|
20241022,193800,96590337,1357,1357,1357,1357,0
|
|
20241022,193700,96590337,1357,1357,1357,1357,0
|
|
20241022,193600,96590337,1357,1357,1357,1357,0
|
|
20241022,193500,96590337,1357,1357,1357,1357,0
|
|
20241022,193400,96590337,1357,1357,1357,1357,0
|
|
20241022,193300,96590337,1357,1357,1357,1357,0
|
|
20241022,193200,96590337,1357,1357,1357,1357,1166
|
|
20241022,193100,96590337,1357,1357,1357,1357,0
|
|
20241022,193000,96590337,1357,1357,1357,1357,0
|
|
20241022,192900,96590337,1357,1357,1357,1357,0
|
|
20241022,192800,96590337,1357,1357,1357,1357,0
|
|
20241022,192700,96590337,1357,1357,1357,1357,0
|
|
20241022,192600,96590337,1357,1357,1357,1357,0
|
|
20241022,192500,96590337,1357,1357,1357,1357,0
|
|
20241022,192400,96590337,1357,1357,1357,1357,0
|
|
20241022,192300,96590337,1357,1357,1357,1357,0
|
|
20241022,192200,96590337,1357,1357,1357,1357,0
|
|
20241022,192100,96590337,1357,1357,1357,1357,0
|
|
20241022,192000,96590337,1357,1357,1357,1357,0
|
|
20241022,191900,96590337,1357,1357,1357,1357,0
|
|
20241022,191800,96590337,1357,1357,1357,1357,0
|
|
20241022,191700,96590337,1357,1357,1357,1357,0
|
|
20241022,191600,96590337,1357,1357,1357,1357,0
|
|
20241022,191500,96590337,1357,1357,1357,1357,0
|
|
20241022,191400,96590337,1357,1357,1357,1357,0
|
|
20241022,191300,96590337,1357,1357,1357,1357,0
|
|
20241022,191200,96590337,1357,1357,1357,1357,0
|
|
20241022,191100,96590337,1357,1357,1357,1357,0
|
|
20241022,191000,96590337,1357,1357,1357,1357,0
|
|
20241022,190900,96590337,1357,1357,1357,1357,0
|
|
20241022,190800,96590337,1357,1357,1357,1357,0
|
|
20241022,190700,96590337,1357,1357,1357,1357,0
|
|
20241022,190600,96590337,1357,1357,1357,1357,0
|
|
20241022,190500,96590337,1357,1357,1357,1357,0
|
|
20241022,190400,96590337,1357,1357,1357,1357,0
|
|
20241022,190300,96590337,1357,1357,1357,1357,0
|
|
20241022,190200,96590337,1357,1357,1357,1357,1166
|
|
20241022,190100,96590337,1357,1357,1357,1357,0
|
|
20241022,190000,96590337,1357,1357,1357,1357,0
|
|
20241022,185900,96590337,1357,1357,1357,1357,0
|
|
20241022,185800,96590337,1357,1357,1357,1357,0
|
|
20241022,185700,96590337,1357,1357,1357,1357,0
|
|
20241022,185600,96590337,1357,1357,1357,1357,0
|
|
20241022,185500,96590337,1357,1357,1357,1357,0
|
|
20241022,185400,96590337,1357,1357,1357,1357,0
|
|
20241022,185300,96590337,1357,1357,1357,1357,0
|
|
20241022,185200,96590337,1357,1357,1357,1357,0
|
|
20241022,185100,96590337,1357,1357,1357,1357,0
|
|
20241022,185000,96590337,1357,1357,1357,1357,0
|
|
20241022,184900,96590337,1357,1357,1357,1357,0
|
|
20241022,184800,96590337,1357,1357,1357,1357,0
|
|
20241022,184700,96590337,1357,1357,1357,1357,0
|
|
20241022,184600,96590337,1357,1357,1357,1357,0
|
|
20241022,184500,96590337,1357,1357,1357,1357,0
|
|
20241022,184400,96590337,1357,1357,1357,1357,0
|
|
20241022,184300,96590337,1357,1357,1357,1357,0
|
|
20241022,184200,96590337,1357,1357,1357,1357,0
|
|
20241022,184100,96590337,1357,1357,1357,1357,0
|
|
20241022,184000,96590337,1357,1357,1357,1357,0
|
|
20241022,183900,96590337,1357,1357,1357,1357,0
|
|
20241022,183800,96590337,1357,1357,1357,1357,0
|
|
20241022,183700,96590337,1357,1357,1357,1357,0
|
|
20241022,183600,96590337,1357,1357,1357,1357,0
|
|
20241022,183500,96590337,1357,1357,1357,1357,0
|
|
20241022,183400,96590337,1357,1357,1357,1357,0
|
|
20241022,183300,96590337,1357,1357,1357,1357,0
|
|
20241022,183200,96590337,1357,1357,1357,1357,1166
|
|
20241022,183100,96590337,1357,1357,1357,1357,0
|
|
20241022,183000,96590337,1357,1357,1357,1357,0
|
|
20241022,182900,96590337,1357,1357,1357,1357,0
|
|
20241022,182800,96590337,1357,1357,1357,1357,0
|
|
20241022,182700,96590337,1357,1357,1357,1357,0
|
|
20241022,182600,96590337,1357,1357,1357,1357,0
|
|
20241022,182500,96590337,1357,1357,1357,1357,0
|
|
20241022,182400,96590337,1357,1357,1357,1357,0
|
|
20241022,182300,96590337,1357,1357,1357,1357,0
|
|
20241022,182200,96590337,1357,1357,1357,1357,0
|
|
20241022,182100,96590337,1357,1357,1357,1357,0
|
|
20241022,182000,96590337,1357,1357,1357,1357,0
|
|
20241022,181900,96590337,1357,1357,1357,1357,0
|
|
20241022,181800,96590337,1357,1357,1357,1357,0
|
|
20241022,181700,96590337,1357,1357,1357,1357,0
|
|
20241022,181600,96590337,1357,1357,1357,1357,0
|
|
20241022,181500,96590337,1357,1357,1357,1357,0
|
|
20241022,181400,96590337,1357,1357,1357,1357,0
|
|
20241022,181300,96590337,1357,1357,1357,1357,0
|
|
20241022,181200,96590337,1357,1357,1357,1357,0
|
|
20241022,181100,96590337,1357,1357,1357,1357,0
|
|
20241022,181000,96590337,1357,1357,1357,1357,0
|
|
20241022,180900,96590337,1357,1357,1357,1357,0
|
|
20241022,180800,96590337,1357,1357,1357,1357,0
|
|
20241022,180700,96590337,1357,1357,1357,1357,0
|
|
20241022,180600,96590337,1357,1357,1357,1357,0
|
|
20241022,180500,96590337,1357,1357,1357,1357,0
|
|
20241022,180400,96590337,1357,1357,1357,1357,0
|
|
20241022,180300,96590337,1357,1357,1357,1357,0
|
|
20241022,180200,96590337,1357,1357,1357,1357,1166
|
|
20241022,180100,96590337,1357,1357,1357,1357,0
|
|
20241022,180000,96590337,1357,1357,1357,1357,0
|
|
20241022,175900,96590337,1357,1357,1357,1357,0
|
|
20241022,175800,96590337,1357,1357,1357,1357,0
|
|
20241022,175700,96590337,1357,1357,1357,1357,0
|
|
20241022,175600,96590337,1357,1357,1357,1357,0
|
|
20241022,175500,96590337,1357,1357,1357,1357,0
|
|
20241022,175400,96590337,1357,1357,1357,1357,0
|
|
20241022,175300,96590337,1357,1357,1357,1357,0
|
|
20241022,175200,96590337,1357,1357,1357,1357,0
|
|
20241022,175100,96590337,1357,1357,1357,1357,0
|
|
20241022,175000,96590337,1357,1357,1357,1357,0
|
|
20241022,174900,96590337,1357,1357,1357,1357,0
|
|
20241022,174800,96590337,1357,1357,1357,1357,0
|
|
20241022,174700,96590337,1357,1357,1357,1357,0
|
|
20241022,174600,96590337,1357,1357,1357,1357,0
|
|
20241022,174500,96590337,1357,1357,1357,1357,0
|
|
20241022,174400,96590337,1357,1357,1357,1357,0
|
|
20241022,174300,96590337,1357,1357,1357,1357,0
|
|
20241022,174200,96590337,1357,1357,1357,1357,0
|
|
20241022,174100,96590337,1357,1357,1357,1357,0
|
|
20241022,174000,96590337,1357,1357,1357,1357,0
|
|
20241022,173900,96590337,1357,1357,1357,1357,0
|
|
20241022,173800,96590337,1357,1357,1357,1357,0
|
|
20241022,173700,96590337,1357,1357,1357,1357,0
|
|
20241022,173600,96590337,1357,1357,1357,1357,0
|
|
20241022,173500,96590337,1357,1357,1357,1357,0
|
|
20241022,173400,96590337,1357,1357,1357,1357,0
|
|
20241022,173300,96590337,1357,1357,1357,1357,0
|
|
20241022,173200,96590337,1357,1357,1357,1357,1166
|
|
20241022,173100,96590337,1357,1357,1357,1357,0
|
|
20241022,173000,96590337,1357,1357,1357,1357,0
|
|
20241022,172900,96590337,1357,1357,1357,1357,0
|
|
20241022,172800,96590337,1357,1357,1357,1357,0
|
|
20241022,172700,96590337,1357,1357,1357,1357,0
|
|
20241022,172600,96590337,1357,1357,1357,1357,0
|
|
20241022,172500,96590337,1357,1357,1357,1357,0
|
|
20241022,172400,96590337,1357,1357,1357,1357,0
|
|
20241022,172300,96590337,1357,1357,1357,1357,0
|
|
20241022,172200,96590337,1357,1357,1357,1357,0
|
|
20241022,172100,96590337,1357,1357,1357,1357,0
|
|
20241022,172000,96590337,1357,1357,1357,1357,0
|
|
20241022,171900,96590337,1357,1357,1357,1357,0
|
|
20241022,171800,96590337,1357,1357,1357,1357,0
|
|
20241022,171700,96590337,1357,1357,1357,1357,0
|
|
20241022,171600,96590337,1357,1357,1357,1357,0
|
|
20241022,171500,96590337,1357,1357,1357,1357,0
|
|
20241022,171400,96590337,1357,1357,1357,1357,0
|
|
20241022,171300,96590337,1357,1357,1357,1357,0
|
|
20241022,171200,96590337,1357,1357,1357,1357,0
|
|
20241022,171100,96590337,1357,1357,1357,1357,0
|
|
20241022,171000,96590337,1357,1357,1357,1357,0
|
|
20241022,170900,96590337,1357,1357,1357,1357,0
|
|
20241022,170800,96590337,1357,1357,1357,1357,0
|
|
20241022,170700,96590337,1357,1357,1357,1357,0
|
|
20241022,170600,96590337,1357,1357,1357,1357,0
|
|
20241022,170500,96590337,1357,1357,1357,1357,0
|
|
20241022,170400,96590337,1357,1357,1357,1357,0
|
|
20241022,170300,96590337,1357,1357,1357,1357,0
|
|
20241022,170200,96590337,1357,1357,1357,1357,1166
|
|
20241022,170100,96590337,1357,1357,1357,1357,0
|
|
20241022,170000,96590337,1357,1357,1357,1357,0
|
|
20241022,165900,96590337,1357,1357,1357,1357,0
|
|
20241022,165800,96590337,1357,1357,1357,1357,0
|
|
20241022,165700,96590337,1357,1357,1357,1357,0
|
|
20241022,165600,96590337,1357,1357,1357,1357,0
|
|
20241022,165500,96590337,1357,1357,1357,1357,0
|
|
20241022,165400,96590337,1357,1357,1357,1357,0
|
|
20241022,165300,96590337,1357,1357,1357,1357,0
|
|
20241022,165200,96590337,1357,1357,1357,1357,0
|
|
20241022,165100,96590337,1357,1357,1357,1357,0
|
|
20241022,165000,96590337,1357,1357,1357,1357,0
|
|
20241022,164900,96590337,1357,1357,1357,1357,0
|
|
20241022,164800,96590337,1357,1357,1357,1357,0
|
|
20241022,164700,96590337,1357,1357,1357,1357,0
|
|
20241022,164600,96590337,1357,1357,1357,1357,0
|
|
20241022,164500,96590337,1357,1357,1357,1357,0
|
|
20241022,164400,96590337,1357,1357,1357,1357,0
|
|
20241022,164300,96590337,1357,1357,1357,1357,0
|
|
20241022,164200,96590337,1357,1357,1357,1357,0
|
|
20241022,164100,96590337,1357,1357,1357,1357,0
|
|
20241022,164000,96590337,1357,1357,1357,1357,0
|
|
20241022,163900,96590337,1357,1357,1357,1357,0
|
|
20241022,163800,96590337,1357,1357,1357,1357,0
|
|
20241022,163700,96590337,1357,1357,1357,1357,0
|
|
20241022,163600,96590337,1357,1357,1357,1357,0
|
|
20241022,163500,96590337,1357,1357,1357,1357,0
|
|
20241022,163400,96590337,1357,1357,1357,1357,0
|
|
20241022,163300,96590337,1357,1357,1357,1357,0
|
|
20241022,163200,96590337,1357,1357,1357,1357,1166
|
|
20241022,163100,96590337,1357,1357,1357,1357,0
|
|
20241022,163000,96590337,1357,1357,1357,1357,0
|
|
20241022,162900,96590337,1357,1357,1357,1357,0
|
|
20241022,162800,96590337,1357,1357,1357,1357,0
|
|
20241022,162700,96590337,1357,1357,1357,1357,0
|
|
20241022,162600,96590337,1357,1357,1357,1357,0
|
|
20241022,162500,96590337,1357,1357,1357,1357,0
|
|
20241022,162400,96590337,1357,1357,1357,1357,0
|
|
20241022,162300,96590337,1357,1357,1357,1357,0
|
|
20241022,162200,96590337,1357,1357,1357,1357,0
|
|
20241022,162100,96590337,1357,1357,1357,1357,0
|
|
20241022,162000,96590337,1357,1357,1357,1357,0
|
|
20241022,161900,96590337,1357,1357,1357,1357,0
|
|
20241022,161800,96590337,1357,1357,1357,1357,0
|
|
20241022,161700,96590337,1357,1357,1357,1357,0
|
|
20241022,161600,96590337,1357,1357,1357,1357,0
|
|
20241022,161500,96590337,1357,1357,1357,1357,0
|
|
20241022,161400,96590337,1357,1357,1357,1357,0
|
|
20241022,161300,96590337,1357,1357,1357,1357,0
|
|
20241022,161200,96590337,1357,1357,1357,1357,0
|
|
20241022,161100,96590337,1357,1357,1357,1357,0
|
|
20241022,161000,96590337,1357,1357,1357,1357,0
|
|
20241022,160900,96590337,1357,1357,1357,1357,0
|
|
20241022,160800,96590337,1357,1357,1357,1357,0
|
|
20241022,160700,96590337,1357,1357,1357,1357,0
|
|
20241022,160600,96590337,1357,1357,1357,1357,0
|
|
20241022,160500,96590337,1357,1357,1357,1357,0
|
|
20241022,160400,96590337,1357,1357,1357,1357,0
|
|
20241022,160300,96590337,1357,1357,1357,1357,0
|
|
20241022,160200,96590337,1357,1357,1357,1357,1166
|
|
20241022,160100,96590337,1357,1357,1357,1357,0
|
|
20241022,160000,96590337,1357,1357,1357,1357,0
|
|
20241022,155900,96590337,1357,1357,1357,1357,0
|
|
20241022,155800,96590337,1357,1357,1357,1357,0
|
|
20241022,155700,96590337,1357,1357,1357,1357,0
|
|
20241022,155600,96590337,1357,1357,1357,1357,0
|
|
20241022,155500,96590337,1357,1357,1357,1357,0
|
|
20241022,155400,96590337,1357,1357,1357,1357,0
|
|
20241022,155300,96590337,1357,1357,1357,1357,0
|
|
20241022,155200,96590337,1357,1357,1357,1357,0
|
|
20241022,155100,96590337,1357,1357,1357,1357,0
|
|
20241022,155000,96590337,1357,1357,1357,1357,0
|
|
20241022,154900,96590337,1357,1357,1357,1357,0
|
|
20241022,154800,96590337,1357,1357,1357,1357,0
|
|
20241022,154700,96590337,1357,1357,1357,1357,0
|
|
20241022,154600,96590337,1357,1357,1357,1357,0
|
|
20241022,154500,96590337,1357,1357,1357,1357,0
|
|
20241022,154400,96590337,1357,1357,1357,1357,0
|
|
20241022,154300,96590337,1357,1357,1357,1357,0
|
|
20241022,154200,96590337,1357,1357,1357,1357,0
|
|
20241022,154100,96590337,1357,1357,1357,1357,0
|
|
20241022,154000,96590337,1357,1357,1357,1357,0
|
|
20241022,153900,96590337,1357,1357,1357,1357,0
|
|
20241022,153800,96590337,1357,1357,1357,1357,0
|
|
20241022,153700,96590337,1357,1357,1357,1357,0
|
|
20241022,153600,96590337,1357,1357,1357,1357,0
|
|
20241022,153500,96590337,1357,1357,1357,1357,0
|
|
20241022,153400,96590337,1357,1357,1357,1357,0
|
|
20241022,153300,96590337,1357,1357,1357,1357,0
|
|
20241022,153200,96590337,1357,1357,1357,1357,1166
|
|
20241022,153100,96590337,1357,1357,1357,1357,0
|
|
20241022,153000,96590337,1357,1357,1357,1357,1166
|
|
20241022,152900,95008075,1342,1342,1342,1342,0
|
|
20241022,152800,95008075,1342,1342,1342,1342,0
|
|
20241022,152700,95008075,1342,1342,1342,1342,0
|
|
20241022,152600,95008075,1342,1342,1342,1342,0
|
|
20241022,152500,95008075,1342,1342,1342,1342,0
|
|
20241022,152400,95008075,1342,1342,1342,1342,0
|
|
20241022,152300,95008075,1342,1342,1342,1342,0
|
|
20241022,152200,95008075,1342,1342,1342,1342,0
|
|
20241022,152100,95008075,1342,1342,1342,1342,0
|
|
20241022,152000,95008075,1342,1342,1342,1342,0
|
|
20241022,151900,95008075,1342,1342,1342,1342,0
|
|
20241022,151800,95008075,1342,1335,1342,1335,1804
|
|
20241022,151700,92592003,1335,1334,1335,1334,2000
|
|
20241022,151600,89922600,1334,1334,1334,1334,0
|
|
20241022,151500,89922600,1334,1334,1334,1334,0
|
|
20241022,151400,89922600,1334,1334,1334,1334,0
|
|
20241022,151300,89922600,1334,1334,1334,1334,0
|
|
20241022,151200,89922600,1334,1331,1334,1331,510
|
|
20241022,151100,89242477,1331,1331,1331,1331,0
|
|
20241022,151000,89242477,1331,1331,1331,1331,0
|
|
20241022,150900,89242477,1331,1331,1331,1331,0
|
|
20241022,150800,89242477,1331,1331,1331,1331,2004
|
|
20241022,150700,86575153,1331,1331,1331,1331,501
|
|
20241022,150600,85908322,1334,1334,1334,1334,0
|
|
20241022,150500,85908322,1334,1334,1334,1334,0
|
|
20241022,150400,85908322,1334,1334,1334,1334,0
|
|
20241022,150300,85908322,1334,1334,1334,1334,0
|
|
20241022,150200,85908322,1334,1334,1334,1334,0
|
|
20241022,150100,85908322,1334,1334,1334,1334,0
|
|
20241022,150000,85908322,1334,1334,1334,1334,0
|
|
20241022,145900,85908322,1334,1334,1334,1334,0
|
|
20241022,145800,85908322,1334,1334,1334,1334,0
|
|
20241022,145700,85908322,1334,1334,1334,1334,20
|
|
20241022,145600,85881642,1334,1334,1334,1334,0
|
|
20241022,145500,85881642,1334,1334,1334,1334,2
|
|
20241022,145400,85878974,1331,1334,1334,1331,60
|
|
20241022,145300,85799010,1334,1334,1334,1334,2
|
|
20241022,145200,85796342,1334,1334,1334,1334,0
|
|
20241022,145100,85796342,1334,1334,1334,1334,1
|
|
20241022,145000,85795008,1333,1333,1333,1333,0
|
|
20241022,144900,85795008,1333,1334,1334,1333,45
|
|
20241022,144800,85735013,1333,1333,1333,1333,100
|
|
20241022,144700,85601713,1333,1333,1333,1333,0
|
|
20241022,144600,85601713,1333,1335,1335,1333,217
|
|
20241022,144500,85312150,1335,1335,1335,1335,0
|
|
20241022,144400,85312150,1335,1335,1335,1335,0
|
|
20241022,144300,85312150,1335,1335,1335,1335,0
|
|
20241022,144200,85312150,1335,1335,1335,1335,0
|
|
20241022,144100,85312150,1335,1335,1335,1335,0
|
|
20241022,144000,85312150,1335,1335,1335,1335,0
|
|
20241022,143900,85312150,1335,1335,1335,1335,0
|
|
20241022,143800,85312150,1335,1335,1335,1335,1
|
|
20241022,143700,85310815,1339,1339,1339,1339,1
|
|
20241022,143600,85309476,1333,1333,1333,1333,0
|
|
20241022,143500,85309476,1333,1333,1333,1333,0
|
|
20241022,143400,85309476,1333,1333,1333,1333,0
|
|
20241022,143300,85309476,1333,1333,1333,1333,0
|
|
20241022,143200,85309476,1333,1333,1333,1333,0
|
|
20241022,143100,85309476,1333,1333,1333,1333,0
|
|
20241022,143000,85309476,1333,1333,1333,1333,1
|
|
20241022,142900,85308143,1340,1340,1340,1340,0
|
|
20241022,142800,85308143,1340,1340,1340,1340,0
|
|
20241022,142700,85308143,1340,1340,1340,1340,0
|
|
20241022,142600,85308143,1340,1340,1340,1340,0
|
|
20241022,142500,85308143,1340,1340,1340,1340,0
|
|
20241022,142400,85308143,1340,1340,1340,1340,0
|
|
20241022,142300,85308143,1340,1340,1340,1340,0
|
|
20241022,142200,85308143,1340,1340,1340,1340,0
|
|
20241022,142100,85308143,1340,1340,1340,1340,0
|
|
20241022,142000,85308143,1340,1340,1340,1340,0
|
|
20241022,141900,85308143,1340,1340,1340,1340,0
|
|
20241022,141800,85308143,1340,1340,1340,1340,0
|
|
20241022,141700,85308143,1340,1340,1340,1340,0
|
|
20241022,141600,85308143,1340,1340,1340,1340,0
|
|
20241022,141500,85308143,1340,1340,1340,1340,0
|
|
20241022,141400,85308143,1340,1340,1340,1340,0
|
|
20241022,141300,85308143,1340,1340,1340,1340,0
|
|
20241022,141200,85308143,1340,1340,1340,1340,70
|
|
20241022,141100,85214343,1340,1340,1340,1340,0
|
|
20241022,141000,85214343,1340,1340,1340,1340,0
|
|
20241022,140900,85214343,1340,1340,1340,1340,0
|
|
20241022,140800,85214343,1340,1340,1340,1340,0
|
|
20241022,140700,85214343,1340,1340,1340,1340,0
|
|
20241022,140600,85214343,1340,1340,1340,1340,0
|
|
20241022,140500,85214343,1340,1340,1340,1340,0
|
|
20241022,140400,85214343,1340,1340,1340,1340,0
|
|
20241022,140300,85214343,1340,1340,1340,1340,0
|
|
20241022,140200,85214343,1340,1340,1340,1340,0
|
|
20241022,140100,85214343,1340,1340,1340,1340,0
|
|
20241022,140000,85214343,1340,1340,1340,1340,0
|
|
20241022,135900,85214343,1340,1340,1340,1340,0
|
|
20241022,135800,85214343,1340,1342,1342,1340,188
|
|
20241022,135700,84962415,1342,1342,1342,1342,0
|
|
20241022,135600,84962415,1342,1342,1342,1342,58
|
|
20241022,135500,84884579,1342,1343,1343,1342,413
|
|
20241022,135400,84329968,1351,1351,1351,1351,0
|
|
20241022,135300,84329968,1351,1351,1351,1351,0
|
|
20241022,135200,84329968,1351,1351,1351,1351,1
|
|
20241022,135100,84328617,1351,1351,1351,1351,99
|
|
20241022,135000,84194868,1343,1343,1343,1343,0
|
|
20241022,134900,84194868,1343,1343,1343,1343,0
|
|
20241022,134800,84194868,1343,1343,1343,1343,0
|
|
20241022,134700,84194868,1343,1343,1343,1343,0
|
|
20241022,134600,84194868,1343,1343,1343,1343,0
|
|
20241022,134500,84194868,1343,1343,1343,1343,0
|
|
20241022,134400,84194868,1343,1343,1343,1343,0
|
|
20241022,134300,84194868,1343,1343,1343,1343,0
|
|
20241022,134200,84194868,1343,1343,1343,1343,0
|
|
20241022,134100,84194868,1343,1343,1343,1343,0
|
|
20241022,134000,84194868,1343,1348,1348,1343,114
|
|
20241022,133900,84041211,1348,1348,1348,1348,0
|
|
20241022,133800,84041211,1348,1348,1348,1348,0
|
|
20241022,133700,84041211,1348,1348,1348,1348,0
|
|
20241022,133600,84041211,1348,1348,1348,1348,0
|
|
20241022,133500,84041211,1348,1348,1348,1348,0
|
|
20241022,133400,84041211,1348,1351,1351,1348,1684
|
|
20241022,133300,81770579,1355,1355,1355,1355,0
|
|
20241022,133200,81770579,1355,1355,1355,1355,0
|
|
20241022,133100,81770579,1355,1355,1355,1355,0
|
|
20241022,133000,81770579,1355,1355,1355,1355,0
|
|
20241022,132900,81770579,1355,1355,1355,1355,0
|
|
20241022,132800,81770579,1355,1355,1355,1355,0
|
|
20241022,132700,81770579,1355,1355,1355,1355,0
|
|
20241022,132600,81770579,1355,1355,1355,1355,27
|
|
20241022,132500,81733994,1352,1352,1352,1352,0
|
|
20241022,132400,81733994,1352,1350,1352,1350,600
|
|
20241022,132300,80923394,1348,1348,1348,1348,0
|
|
20241022,132200,80923394,1348,1348,1348,1348,31
|
|
20241022,132100,80881606,1348,1341,1356,1341,963
|
|
20241022,132000,79583746,1341,1341,1341,1341,0
|
|
20241022,131900,79583746,1341,1341,1341,1341,0
|
|
20241022,131800,79583746,1341,1341,1341,1341,0
|
|
20241022,131700,79583746,1341,1341,1341,1341,0
|
|
20241022,131600,79583746,1341,1341,1341,1341,1
|
|
20241022,131500,79582405,1331,1331,1331,1331,0
|
|
20241022,131400,79582405,1331,1331,1331,1331,0
|
|
20241022,131300,79582405,1331,1331,1331,1331,0
|
|
20241022,131200,79582405,1331,1331,1331,1331,0
|
|
20241022,131100,79582405,1331,1331,1331,1331,0
|
|
20241022,131000,79582405,1331,1331,1331,1331,0
|
|
20241022,130900,79582405,1331,1331,1331,1331,0
|
|
20241022,130800,79582405,1331,1331,1331,1331,0
|
|
20241022,130700,79582405,1331,1340,1342,1331,507
|
|
20241022,130600,78902709,1332,1330,1332,1330,4
|
|
20241022,130500,78897384,1330,1341,1341,1330,2772
|
|
20241022,130400,75189022,1343,1343,1343,1343,0
|
|
20241022,130300,75189022,1343,1343,1343,1343,0
|
|
20241022,130200,75189022,1343,1343,1343,1343,0
|
|
20241022,130100,75189022,1343,1343,1343,1343,0
|
|
20241022,130000,75189022,1343,1343,1343,1343,0
|
|
20241022,125900,75189022,1343,1343,1343,1343,0
|
|
20241022,125800,75189022,1343,1343,1343,1343,0
|
|
20241022,125700,75189022,1343,1343,1343,1343,0
|
|
20241022,125600,75189022,1343,1343,1343,1343,0
|
|
20241022,125500,75189022,1343,1343,1343,1343,0
|
|
20241022,125400,75189022,1343,1343,1343,1343,0
|
|
20241022,125300,75189022,1343,1343,1343,1343,0
|
|
20241022,125200,75189022,1343,1343,1343,1343,0
|
|
20241022,125100,75189022,1343,1343,1343,1343,0
|
|
20241022,125000,75189022,1343,1343,1343,1343,0
|
|
20241022,124900,75189022,1343,1343,1343,1343,0
|
|
20241022,124800,75189022,1343,1343,1343,1343,0
|
|
20241022,124700,75189022,1343,1343,1343,1343,0
|
|
20241022,124600,75189022,1343,1343,1343,1343,0
|
|
20241022,124500,75189022,1343,1343,1343,1343,0
|
|
20241022,124400,75189022,1343,1343,1343,1343,0
|
|
20241022,124300,75189022,1343,1343,1343,1343,0
|
|
20241022,124200,75189022,1343,1343,1343,1343,0
|
|
20241022,124100,75189022,1343,1343,1343,1343,0
|
|
20241022,124000,75189022,1343,1343,1343,1343,0
|
|
20241022,123900,75189022,1343,1343,1343,1343,0
|
|
20241022,123800,75189022,1343,1343,1343,1343,0
|
|
20241022,123700,75189022,1343,1343,1343,1343,0
|
|
20241022,123600,75189022,1343,1343,1343,1343,1
|
|
20241022,123500,75187679,1340,1340,1340,1340,0
|
|
20241022,123400,75187679,1340,1340,1340,1340,0
|
|
20241022,123300,75187679,1340,1340,1340,1340,0
|
|
20241022,123200,75187679,1340,1340,1340,1340,0
|
|
20241022,123100,75187679,1340,1340,1340,1340,0
|
|
20241022,123000,75187679,1340,1340,1340,1340,0
|
|
20241022,122900,75187679,1340,1340,1340,1340,0
|
|
20241022,122800,75187679,1340,1340,1340,1340,0
|
|
20241022,122700,75187679,1340,1340,1340,1340,1
|
|
20241022,122600,75186339,1343,1343,1343,1343,92
|
|
20241022,122500,75062783,1342,1343,1343,1342,286
|
|
20241022,122400,74678862,1342,1342,1342,1342,0
|
|
20241022,122300,74678862,1342,1342,1342,1342,0
|
|
20241022,122200,74678862,1342,1342,1342,1342,177
|
|
20241022,122100,74441328,1343,1343,1343,1343,18
|
|
20241022,122000,74417154,1343,1343,1343,1343,1
|
|
20241022,121900,74415811,1342,1342,1342,1342,0
|
|
20241022,121800,74415811,1342,1342,1342,1342,0
|
|
20241022,121700,74415811,1342,1343,1343,1342,1500
|
|
20241022,121600,72402714,1343,1343,1343,1343,300
|
|
20241022,121500,71999814,1346,1346,1346,1346,0
|
|
20241022,121400,71999814,1346,1346,1346,1346,5
|
|
20241022,121300,71993084,1343,1343,1343,1343,0
|
|
20241022,121200,71993084,1343,1343,1343,1343,0
|
|
20241022,121100,71993084,1343,1343,1343,1343,0
|
|
20241022,121000,71993084,1343,1343,1343,1343,0
|
|
20241022,120900,71993084,1343,1343,1343,1343,0
|
|
20241022,120800,71993084,1343,1343,1343,1343,3
|
|
20241022,120700,71989055,1345,1345,1345,1345,1544
|
|
20241022,120600,69912375,1343,1349,1349,1343,4795
|
|
20241022,120500,63451386,1352,1359,1359,1348,3777
|
|
20241022,120400,58335336,1359,1359,1359,1359,1
|
|
20241022,120300,58333977,1360,1355,1360,1354,4
|
|
20241022,120200,58328553,1353,1353,1353,1353,0
|
|
20241022,120100,58328553,1353,1353,1353,1353,41
|
|
20241022,120000,58273080,1360,1355,1360,1355,725
|
|
20241022,115900,57289260,1353,1349,1353,1349,401
|
|
20241022,115800,56747111,1348,1348,1348,1348,0
|
|
20241022,115700,56747111,1348,1345,1348,1345,325
|
|
20241022,115600,56309489,1343,1343,1343,1343,12
|
|
20241022,115500,56293373,1344,1344,1344,1344,1
|
|
20241022,115400,56292029,1344,1344,1344,1344,0
|
|
20241022,115300,56292029,1344,1344,1344,1344,0
|
|
20241022,115200,56292029,1344,1344,1344,1344,0
|
|
20241022,115100,56292029,1344,1344,1344,1344,0
|
|
20241022,115000,56292029,1344,1344,1344,1344,0
|
|
20241022,114900,56292029,1344,1344,1344,1344,181
|
|
20241022,114800,56048765,1348,1348,1348,1348,0
|
|
20241022,114700,56048765,1348,1348,1348,1348,0
|
|
20241022,114600,56048765,1348,1348,1348,1348,0
|
|
20241022,114500,56048765,1348,1348,1348,1348,0
|
|
20241022,114400,56048765,1348,1348,1348,1348,0
|
|
20241022,114300,56048765,1348,1348,1348,1348,0
|
|
20241022,114200,56048765,1348,1348,1348,1348,0
|
|
20241022,114100,56048765,1348,1345,1348,1345,151
|
|
20241022,114000,55845222,1348,1348,1348,1348,0
|
|
20241022,113900,55845222,1348,1342,1348,1342,5
|
|
20241022,113800,55838494,1341,1348,1348,1341,3
|
|
20241022,113700,55834457,1340,1340,1340,1340,573
|
|
20241022,113600,55066637,1337,1337,1337,1337,1
|
|
20241022,113500,55065300,1339,1339,1339,1339,0
|
|
20241022,113400,55065300,1339,1339,1339,1339,0
|
|
20241022,113300,55065300,1339,1339,1339,1339,0
|
|
20241022,113200,55065300,1339,1339,1339,1339,1
|
|
20241022,113100,55063961,1348,1348,1348,1348,0
|
|
20241022,113000,55063961,1348,1348,1348,1348,0
|
|
20241022,112900,55063961,1348,1348,1348,1348,2
|
|
20241022,112800,55061265,1348,1347,1348,1339,405
|
|
20241022,112700,54516548,1335,1329,1346,1329,1827
|
|
20241022,112600,52064332,1329,1326,1329,1326,2333
|
|
20241022,112500,48966812,1325,1325,1325,1325,0
|
|
20241022,112400,48966812,1325,1325,1325,1325,0
|
|
20241022,112300,48966812,1325,1325,1325,1325,0
|
|
20241022,112200,48966812,1325,1325,1325,1325,0
|
|
20241022,112100,48966812,1325,1325,1325,1325,0
|
|
20241022,112000,48966812,1325,1325,1325,1325,0
|
|
20241022,111900,48966812,1325,1325,1325,1325,0
|
|
20241022,111800,48966812,1325,1325,1325,1325,22
|
|
20241022,111700,48937662,1326,1326,1326,1326,19
|
|
20241022,111600,48912468,1326,1326,1326,1326,0
|
|
20241022,111500,48912468,1326,1326,1326,1326,0
|
|
20241022,111400,48912468,1326,1326,1326,1326,0
|
|
20241022,111300,48912468,1326,1326,1326,1326,0
|
|
20241022,111200,48912468,1326,1326,1326,1326,0
|
|
20241022,111100,48912468,1326,1326,1326,1326,0
|
|
20241022,111000,48912468,1326,1326,1326,1326,0
|
|
20241022,110900,48912468,1326,1326,1326,1326,0
|
|
20241022,110800,48912468,1326,1326,1326,1326,0
|
|
20241022,110700,48912468,1326,1326,1326,1326,0
|
|
20241022,110600,48912468,1326,1326,1326,1326,0
|
|
20241022,110500,48912468,1326,1326,1326,1326,0
|
|
20241022,110400,48912468,1326,1326,1326,1326,0
|
|
20241022,110300,48912468,1326,1326,1326,1326,0
|
|
20241022,110200,48912468,1326,1326,1326,1326,17
|
|
20241022,110100,48889926,1326,1325,1326,1325,43
|
|
20241022,110000,48832934,1325,1325,1325,1325,0
|
|
20241022,105900,48832934,1325,1325,1325,1325,0
|
|
20241022,105800,48832934,1325,1325,1325,1325,0
|
|
20241022,105700,48832934,1325,1325,1325,1325,0
|
|
20241022,105600,48832934,1325,1325,1325,1325,0
|
|
20241022,105500,48832934,1325,1325,1325,1325,0
|
|
20241022,105400,48832934,1325,1325,1325,1325,0
|
|
20241022,105300,48832934,1325,1325,1325,1325,0
|
|
20241022,105200,48832934,1325,1325,1325,1325,0
|
|
20241022,105100,48832934,1325,1325,1325,1325,0
|
|
20241022,105000,48832934,1325,1325,1325,1325,0
|
|
20241022,104900,48832934,1325,1325,1325,1325,0
|
|
20241022,104800,48832934,1325,1325,1325,1325,0
|
|
20241022,104700,48832934,1325,1325,1325,1325,0
|
|
20241022,104600,48832934,1325,1325,1325,1325,0
|
|
20241022,104500,48832934,1325,1325,1325,1325,0
|
|
20241022,104400,48832934,1325,1325,1325,1325,0
|
|
20241022,104300,48832934,1325,1325,1325,1325,0
|
|
20241022,104200,48832934,1325,1325,1325,1325,0
|
|
20241022,104100,48832934,1325,1325,1325,1325,3
|
|
20241022,104000,48828959,1326,1326,1326,1326,1
|
|
20241022,103900,48827633,1323,1323,1323,1323,0
|
|
20241022,103800,48827633,1323,1323,1323,1323,0
|
|
20241022,103700,48827633,1323,1323,1323,1323,0
|
|
20241022,103600,48827633,1323,1323,1323,1323,0
|
|
20241022,103500,48827633,1323,1323,1323,1323,0
|
|
20241022,103400,48827633,1323,1323,1323,1323,0
|
|
20241022,103300,48827633,1323,1322,1326,1322,3637
|
|
20241022,103200,44014401,1324,1324,1324,1324,0
|
|
20241022,103100,44014401,1324,1324,1324,1324,0
|
|
20241022,103000,44014401,1324,1324,1324,1324,0
|
|
20241022,102900,44014401,1324,1324,1324,1324,0
|
|
20241022,102800,44014401,1324,1324,1324,1324,0
|
|
20241022,102700,44014401,1324,1326,1326,1324,1618
|
|
20241022,102600,41872023,1326,1326,1326,1326,571
|
|
20241022,102500,41114877,1327,1327,1327,1327,0
|
|
20241022,102400,41114877,1327,1327,1327,1327,0
|
|
20241022,102300,41114877,1327,1327,1327,1327,0
|
|
20241022,102200,41114877,1327,1327,1327,1327,0
|
|
20241022,102100,41114877,1327,1330,1330,1327,1064
|
|
20241022,102000,39700033,1331,1331,1331,1331,0
|
|
20241022,101900,39700033,1331,1331,1331,1331,0
|
|
20241022,101800,39700033,1331,1331,1331,1331,0
|
|
20241022,101700,39700033,1331,1331,1331,1331,0
|
|
20241022,101600,39700033,1331,1331,1331,1331,0
|
|
20241022,101500,39700033,1331,1331,1331,1331,23
|
|
20241022,101400,39669420,1330,1330,1330,1330,11
|
|
20241022,101300,39654790,1331,1331,1331,1331,1243
|
|
20241022,101200,38000357,1331,1331,1331,1331,10
|
|
20241022,101100,37987047,1331,1336,1336,1331,1986
|
|
20241022,101000,35338181,1337,1337,1337,1337,0
|
|
20241022,100900,35338181,1337,1337,1337,1337,27
|
|
20241022,100800,35302082,1337,1337,1337,1337,3
|
|
20241022,100700,35298071,1337,1336,1337,1336,16
|
|
20241022,100600,35276686,1336,1337,1337,1336,22
|
|
20241022,100500,35247283,1336,1336,1348,1336,31
|
|
20241022,100400,35205592,1336,1335,1348,1335,46
|
|
20241022,100300,35143705,1335,1335,1335,1335,4
|
|
20241022,100200,35138365,1335,1333,1335,1333,1277
|
|
20241022,100100,33433573,1334,1334,1334,1334,0
|
|
20241022,100000,33433573,1334,1334,1334,1334,158
|
|
20241022,095900,33222801,1331,1331,1332,1331,3218
|
|
20241022,095800,28938616,1331,1331,1331,1331,0
|
|
20241022,095700,28938616,1331,1331,1331,1331,0
|
|
20241022,095600,28938616,1331,1331,1331,1331,0
|
|
20241022,095500,28938616,1331,1331,1331,1331,7
|
|
20241022,095400,28929299,1330,1330,1330,1330,500
|
|
20241022,095300,28264299,1330,1329,1330,1329,5030
|
|
20241022,095200,21575235,1331,1331,1331,1331,1
|
|
20241022,095100,21573904,1330,1331,1331,1330,3
|
|
20241022,095000,21569913,1330,1330,1330,1330,0
|
|
20241022,094900,21569913,1330,1332,1332,1330,923
|
|
20241022,094800,20340989,1332,1335,1335,1332,3840
|
|
20241022,094700,15218960,1339,1339,1339,1339,0
|
|
20241022,094600,15218960,1339,1341,1341,1339,3321
|
|
20241022,094500,10765786,1347,1347,1347,1347,9
|
|
20241022,094400,10753663,1349,1349,1349,1349,0
|
|
20241022,094300,10753663,1349,1349,1349,1349,0
|
|
20241022,094200,10753663,1349,1349,1349,1349,0
|
|
20241022,094100,10753663,1349,1349,1349,1349,3
|
|
20241022,094000,10749616,1340,1340,1340,1340,0
|
|
20241022,093900,10749616,1340,1340,1340,1340,0
|
|
20241022,093800,10749616,1340,1340,1340,1340,0
|
|
20241022,093700,10749616,1340,1340,1340,1340,0
|
|
20241022,093600,10749616,1340,1340,1340,1340,0
|
|
20241022,093500,10749616,1340,1340,1340,1340,793
|
|
20241022,093400,9686996,1340,1340,1340,1340,0
|
|
20241022,093300,9686996,1340,1340,1340,1340,4342
|
|
20241022,093200,3868716,1345,1340,1345,1339,536
|
|
20241022,093100,3148126,1345,1349,1349,1343,549
|
|
20241022,093000,2407637,1350,1344,1350,1344,9
|
|
20241022,092900,2395493,1344,1342,1344,1342,331
|
|
20241022,092800,1950955,1342,1335,1342,1335,4
|
|
20241022,092700,1945608,1342,1342,1342,1342,0
|
|
20241022,092600,1945608,1342,1342,1342,1342,0
|
|
20241022,092500,1945608,1342,1342,1342,1342,0
|
|
20241022,092400,1945608,1342,1342,1342,1342,0
|
|
20241022,092300,1945608,1342,1336,1342,1336,7
|
|
20241022,092200,1936226,1340,1339,1341,1339,161
|
|
20241022,092100,1720417,1339,1337,1339,1337,300
|
|
20241022,092000,1319008,1334,1334,1334,1334,112
|
|
20241022,091900,1169600,1334,1334,1334,1334,0
|
|
20241022,091800,1169600,1334,1336,1336,1334,295
|
|
20241022,091700,775811,1336,1336,1336,1336,2
|
|
20241022,091600,773139,1346,1340,1346,1340,6
|
|
20241022,091500,765069,1346,1346,1346,1346,1
|
|
20241022,091400,763723,1342,1342,1342,1342,0
|
|
20241022,091300,763723,1342,1342,1342,1342,0
|
|
20241022,091200,763723,1342,1340,1342,1340,152
|
|
20241022,091100,559745,1340,1343,1343,1340,69
|
|
20241022,091000,467084,1357,1357,1357,1357,0
|
|
20241022,090900,467084,1357,1357,1357,1357,0
|
|
20241022,090800,467084,1357,1357,1357,1357,0
|
|
20241022,090700,467084,1357,1357,1357,1357,0
|
|
20241022,090600,467084,1357,1357,1357,1357,0
|
|
20241022,090500,467084,1357,1357,1357,1357,0
|
|
20241022,090400,467084,1357,1357,1357,1357,0
|
|
20241022,090300,467084,1357,1357,1357,1357,0
|
|
20241022,090200,467084,1357,1357,1357,1357,0
|
|
20241022,090100,467084,1357,1357,1357,1357,2
|
|
20241022,090000,464370,1346,1346,1346,1346,345
|