677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,201400,37344694,1075,1075,1075,1075,1330
|
|
20241018,201300,37344694,1075,1075,1075,1075,0
|
|
20241018,201200,37344694,1075,1075,1075,1075,0
|
|
20241018,201100,37344694,1075,1075,1075,1075,0
|
|
20241018,201000,37344694,1075,1075,1075,1075,0
|
|
20241018,200900,37344694,1075,1075,1075,1075,0
|
|
20241018,200800,37344694,1075,1075,1075,1075,0
|
|
20241018,200700,37344694,1075,1075,1075,1075,0
|
|
20241018,200600,37344694,1075,1075,1075,1075,0
|
|
20241018,200500,37344694,1075,1075,1075,1075,0
|
|
20241018,200400,37344694,1075,1075,1075,1075,0
|
|
20241018,200300,37344694,1075,1075,1075,1075,0
|
|
20241018,200200,37344694,1075,1075,1075,1075,0
|
|
20241018,200100,37344694,1075,1075,1075,1075,0
|
|
20241018,200000,37344694,1075,1075,1075,1075,0
|
|
20241018,195900,37344694,1075,1075,1075,1075,0
|
|
20241018,195800,37344694,1075,1075,1075,1075,0
|
|
20241018,195700,37344694,1075,1075,1075,1075,0
|
|
20241018,195600,37344694,1075,1075,1075,1075,0
|
|
20241018,195500,37344694,1075,1075,1075,1075,0
|
|
20241018,195400,37344694,1075,1075,1075,1075,0
|
|
20241018,195300,37344694,1075,1075,1075,1075,0
|
|
20241018,195200,37344694,1075,1075,1075,1075,0
|
|
20241018,195100,37344694,1075,1075,1075,1075,0
|
|
20241018,195000,37344694,1075,1075,1075,1075,0
|
|
20241018,194900,37344694,1075,1075,1075,1075,0
|
|
20241018,194800,37344694,1075,1075,1075,1075,0
|
|
20241018,194700,37344694,1075,1075,1075,1075,0
|
|
20241018,194600,37344694,1075,1075,1075,1075,0
|
|
20241018,194500,37344694,1075,1075,1075,1075,0
|
|
20241018,194400,37344694,1075,1075,1075,1075,1330
|
|
20241018,194300,37344694,1075,1075,1075,1075,0
|
|
20241018,194200,37344694,1075,1075,1075,1075,0
|
|
20241018,194100,37344694,1075,1075,1075,1075,0
|
|
20241018,194000,37344694,1075,1075,1075,1075,0
|
|
20241018,193900,37344694,1075,1075,1075,1075,0
|
|
20241018,193800,37344694,1075,1075,1075,1075,0
|
|
20241018,193700,37344694,1075,1075,1075,1075,0
|
|
20241018,193600,37344694,1075,1075,1075,1075,0
|
|
20241018,193500,37344694,1075,1075,1075,1075,0
|
|
20241018,193400,37344694,1075,1075,1075,1075,0
|
|
20241018,193300,37344694,1075,1075,1075,1075,0
|
|
20241018,193200,37344694,1075,1075,1075,1075,0
|
|
20241018,193100,37344694,1075,1075,1075,1075,0
|
|
20241018,193000,37344694,1075,1075,1075,1075,0
|
|
20241018,192900,37344694,1075,1075,1075,1075,0
|
|
20241018,192800,37344694,1075,1075,1075,1075,0
|
|
20241018,192700,37344694,1075,1075,1075,1075,0
|
|
20241018,192600,37344694,1075,1075,1075,1075,0
|
|
20241018,192500,37344694,1075,1075,1075,1075,0
|
|
20241018,192400,37344694,1075,1075,1075,1075,0
|
|
20241018,192300,37344694,1075,1075,1075,1075,0
|
|
20241018,192200,37344694,1075,1075,1075,1075,0
|
|
20241018,192100,37344694,1075,1075,1075,1075,0
|
|
20241018,192000,37344694,1075,1075,1075,1075,0
|
|
20241018,191900,37344694,1075,1075,1075,1075,0
|
|
20241018,191800,37344694,1075,1075,1075,1075,0
|
|
20241018,191700,37344694,1075,1075,1075,1075,0
|
|
20241018,191600,37344694,1075,1075,1075,1075,0
|
|
20241018,191500,37344694,1075,1075,1075,1075,0
|
|
20241018,191400,37344694,1075,1075,1075,1075,1330
|
|
20241018,191300,37344694,1075,1075,1075,1075,0
|
|
20241018,191200,37344694,1075,1075,1075,1075,0
|
|
20241018,191100,37344694,1075,1075,1075,1075,0
|
|
20241018,191000,37344694,1075,1075,1075,1075,0
|
|
20241018,190900,37344694,1075,1075,1075,1075,0
|
|
20241018,190800,37344694,1075,1075,1075,1075,0
|
|
20241018,190700,37344694,1075,1075,1075,1075,0
|
|
20241018,190600,37344694,1075,1075,1075,1075,0
|
|
20241018,190500,37344694,1075,1075,1075,1075,0
|
|
20241018,190400,37344694,1075,1075,1075,1075,0
|
|
20241018,190300,37344694,1075,1075,1075,1075,0
|
|
20241018,190200,37344694,1075,1075,1075,1075,0
|
|
20241018,190100,37344694,1075,1075,1075,1075,0
|
|
20241018,190000,37344694,1075,1075,1075,1075,0
|
|
20241018,185900,37344694,1075,1075,1075,1075,0
|
|
20241018,185800,37344694,1075,1075,1075,1075,0
|
|
20241018,185700,37344694,1075,1075,1075,1075,0
|
|
20241018,185600,37344694,1075,1075,1075,1075,0
|
|
20241018,185500,37344694,1075,1075,1075,1075,0
|
|
20241018,185400,37344694,1075,1075,1075,1075,0
|
|
20241018,185300,37344694,1075,1075,1075,1075,0
|
|
20241018,185200,37344694,1075,1075,1075,1075,0
|
|
20241018,185100,37344694,1075,1075,1075,1075,0
|
|
20241018,185000,37344694,1075,1075,1075,1075,0
|
|
20241018,184900,37344694,1075,1075,1075,1075,0
|
|
20241018,184800,37344694,1075,1075,1075,1075,0
|
|
20241018,184700,37344694,1075,1075,1075,1075,0
|
|
20241018,184600,37344694,1075,1075,1075,1075,0
|
|
20241018,184500,37344694,1075,1075,1075,1075,0
|
|
20241018,184400,37344694,1075,1075,1075,1075,1330
|
|
20241018,184300,37344694,1075,1075,1075,1075,0
|
|
20241018,184200,37344694,1075,1075,1075,1075,0
|
|
20241018,184100,37344694,1075,1075,1075,1075,0
|
|
20241018,184000,37344694,1075,1075,1075,1075,0
|
|
20241018,183900,37344694,1075,1075,1075,1075,0
|
|
20241018,183800,37344694,1075,1075,1075,1075,0
|
|
20241018,183700,37344694,1075,1075,1075,1075,0
|
|
20241018,183600,37344694,1075,1075,1075,1075,0
|
|
20241018,183500,37344694,1075,1075,1075,1075,0
|
|
20241018,183400,37344694,1075,1075,1075,1075,0
|
|
20241018,183300,37344694,1075,1075,1075,1075,0
|
|
20241018,183200,37344694,1075,1075,1075,1075,0
|
|
20241018,183100,37344694,1075,1075,1075,1075,0
|
|
20241018,183000,37344694,1075,1075,1075,1075,0
|
|
20241018,182900,37344694,1075,1075,1075,1075,0
|
|
20241018,182800,37344694,1075,1075,1075,1075,0
|
|
20241018,182700,37344694,1075,1075,1075,1075,0
|
|
20241018,182600,37344694,1075,1075,1075,1075,0
|
|
20241018,182500,37344694,1075,1075,1075,1075,0
|
|
20241018,182400,37344694,1075,1075,1075,1075,0
|
|
20241018,182300,37344694,1075,1075,1075,1075,0
|
|
20241018,182200,37344694,1075,1075,1075,1075,0
|
|
20241018,182100,37344694,1075,1075,1075,1075,0
|
|
20241018,182000,37344694,1075,1075,1075,1075,0
|
|
20241018,181900,37344694,1075,1075,1075,1075,0
|
|
20241018,181800,37344694,1075,1075,1075,1075,0
|
|
20241018,181700,37344694,1075,1075,1075,1075,0
|
|
20241018,181600,37344694,1075,1075,1075,1075,0
|
|
20241018,181500,37344694,1075,1075,1075,1075,0
|
|
20241018,181400,37344694,1075,1075,1075,1075,1330
|
|
20241018,181300,37344694,1075,1075,1075,1075,0
|
|
20241018,181200,37344694,1075,1075,1075,1075,0
|
|
20241018,181100,37344694,1075,1075,1075,1075,0
|
|
20241018,181000,37344694,1075,1075,1075,1075,0
|
|
20241018,180900,37344694,1075,1075,1075,1075,0
|
|
20241018,180800,37344694,1075,1075,1075,1075,0
|
|
20241018,180700,37344694,1075,1075,1075,1075,0
|
|
20241018,180600,37344694,1075,1075,1075,1075,0
|
|
20241018,180500,37344694,1075,1075,1075,1075,0
|
|
20241018,180400,37344694,1075,1075,1075,1075,0
|
|
20241018,180300,37344694,1075,1075,1075,1075,0
|
|
20241018,180200,37344694,1075,1075,1075,1075,0
|
|
20241018,180100,37344694,1075,1075,1075,1075,0
|
|
20241018,180000,37344694,1075,1075,1075,1075,0
|
|
20241018,175900,37344694,1075,1075,1075,1075,0
|
|
20241018,175800,37344694,1075,1075,1075,1075,0
|
|
20241018,175700,37344694,1075,1075,1075,1075,0
|
|
20241018,175600,37344694,1075,1075,1075,1075,0
|
|
20241018,175500,37344694,1075,1075,1075,1075,0
|
|
20241018,175400,37344694,1075,1075,1075,1075,0
|
|
20241018,175300,37344694,1075,1075,1075,1075,0
|
|
20241018,175200,37344694,1075,1075,1075,1075,0
|
|
20241018,175100,37344694,1075,1075,1075,1075,0
|
|
20241018,175000,37344694,1075,1075,1075,1075,0
|
|
20241018,174900,37344694,1075,1075,1075,1075,0
|
|
20241018,174800,37344694,1075,1075,1075,1075,0
|
|
20241018,174700,37344694,1075,1075,1075,1075,0
|
|
20241018,174600,37344694,1075,1075,1075,1075,0
|
|
20241018,174500,37344694,1075,1075,1075,1075,0
|
|
20241018,174400,37344694,1075,1075,1075,1075,1330
|
|
20241018,174300,37344694,1075,1075,1075,1075,0
|
|
20241018,174200,37344694,1075,1075,1075,1075,0
|
|
20241018,174100,37344694,1075,1075,1075,1075,0
|
|
20241018,174000,37344694,1075,1075,1075,1075,0
|
|
20241018,173900,37344694,1075,1075,1075,1075,0
|
|
20241018,173800,37344694,1075,1075,1075,1075,0
|
|
20241018,173700,37344694,1075,1075,1075,1075,0
|
|
20241018,173600,37344694,1075,1075,1075,1075,0
|
|
20241018,173500,37344694,1075,1075,1075,1075,0
|
|
20241018,173400,37344694,1075,1075,1075,1075,0
|
|
20241018,173300,37344694,1075,1075,1075,1075,0
|
|
20241018,173200,37344694,1075,1075,1075,1075,0
|
|
20241018,173100,37344694,1075,1075,1075,1075,0
|
|
20241018,173000,37344694,1075,1075,1075,1075,0
|
|
20241018,172900,37344694,1075,1075,1075,1075,0
|
|
20241018,172800,37344694,1075,1075,1075,1075,0
|
|
20241018,172700,37344694,1075,1075,1075,1075,0
|
|
20241018,172600,37344694,1075,1075,1075,1075,0
|
|
20241018,172500,37344694,1075,1075,1075,1075,0
|
|
20241018,172400,37344694,1075,1075,1075,1075,0
|
|
20241018,172300,37344694,1075,1075,1075,1075,0
|
|
20241018,172200,37344694,1075,1075,1075,1075,0
|
|
20241018,172100,37344694,1075,1075,1075,1075,0
|
|
20241018,172000,37344694,1075,1075,1075,1075,0
|
|
20241018,171900,37344694,1075,1075,1075,1075,0
|
|
20241018,171800,37344694,1075,1075,1075,1075,0
|
|
20241018,171700,37344694,1075,1075,1075,1075,0
|
|
20241018,171600,37344694,1075,1075,1075,1075,0
|
|
20241018,171500,37344694,1075,1075,1075,1075,0
|
|
20241018,171400,37344694,1075,1075,1075,1075,1330
|
|
20241018,171300,37344694,1075,1075,1075,1075,0
|
|
20241018,171200,37344694,1075,1075,1075,1075,0
|
|
20241018,171100,37344694,1075,1075,1075,1075,0
|
|
20241018,171000,37344694,1075,1075,1075,1075,0
|
|
20241018,170900,37344694,1075,1075,1075,1075,0
|
|
20241018,170800,37344694,1075,1075,1075,1075,0
|
|
20241018,170700,37344694,1075,1075,1075,1075,0
|
|
20241018,170600,37344694,1075,1075,1075,1075,0
|
|
20241018,170500,37344694,1075,1075,1075,1075,0
|
|
20241018,170400,37344694,1075,1075,1075,1075,0
|
|
20241018,170300,37344694,1075,1075,1075,1075,0
|
|
20241018,170200,37344694,1075,1075,1075,1075,0
|
|
20241018,170100,37344694,1075,1075,1075,1075,0
|
|
20241018,170000,37344694,1075,1075,1075,1075,0
|
|
20241018,165900,37344694,1075,1075,1075,1075,0
|
|
20241018,165800,37344694,1075,1075,1075,1075,0
|
|
20241018,165700,37344694,1075,1075,1075,1075,0
|
|
20241018,165600,37344694,1075,1075,1075,1075,0
|
|
20241018,165500,37344694,1075,1075,1075,1075,0
|
|
20241018,165400,37344694,1075,1075,1075,1075,0
|
|
20241018,165300,37344694,1075,1075,1075,1075,0
|
|
20241018,165200,37344694,1075,1075,1075,1075,0
|
|
20241018,165100,37344694,1075,1075,1075,1075,0
|
|
20241018,165000,37344694,1075,1075,1075,1075,0
|
|
20241018,164900,37344694,1075,1075,1075,1075,0
|
|
20241018,164800,37344694,1075,1075,1075,1075,0
|
|
20241018,164700,37344694,1075,1075,1075,1075,0
|
|
20241018,164600,37344694,1075,1075,1075,1075,0
|
|
20241018,164500,37344694,1075,1075,1075,1075,0
|
|
20241018,164400,37344694,1075,1075,1075,1075,1330
|
|
20241018,164300,37344694,1075,1075,1075,1075,0
|
|
20241018,164200,37344694,1075,1075,1075,1075,0
|
|
20241018,164100,37344694,1075,1075,1075,1075,0
|
|
20241018,164000,37344694,1075,1075,1075,1075,0
|
|
20241018,163900,37344694,1075,1075,1075,1075,0
|
|
20241018,163800,37344694,1075,1075,1075,1075,0
|
|
20241018,163700,37344694,1075,1075,1075,1075,0
|
|
20241018,163600,37344694,1075,1075,1075,1075,0
|
|
20241018,163500,37344694,1075,1075,1075,1075,0
|
|
20241018,163400,37344694,1075,1075,1075,1075,0
|
|
20241018,163300,37344694,1075,1075,1075,1075,0
|
|
20241018,163200,37344694,1075,1075,1075,1075,0
|
|
20241018,163100,37344694,1075,1075,1075,1075,0
|
|
20241018,163000,37344694,1075,1075,1075,1075,0
|
|
20241018,162900,37344694,1075,1075,1075,1075,0
|
|
20241018,162800,37344694,1075,1075,1075,1075,0
|
|
20241018,162700,37344694,1075,1075,1075,1075,0
|
|
20241018,162600,37344694,1075,1075,1075,1075,0
|
|
20241018,162500,37344694,1075,1075,1075,1075,0
|
|
20241018,162400,37344694,1075,1075,1075,1075,0
|
|
20241018,162300,37344694,1075,1075,1075,1075,0
|
|
20241018,162200,37344694,1075,1075,1075,1075,0
|
|
20241018,162100,37344694,1075,1075,1075,1075,0
|
|
20241018,162000,37344694,1075,1075,1075,1075,0
|
|
20241018,161900,37344694,1075,1075,1075,1075,0
|
|
20241018,161800,37344694,1075,1075,1075,1075,0
|
|
20241018,161700,37344694,1075,1075,1075,1075,0
|
|
20241018,161600,37344694,1075,1075,1075,1075,0
|
|
20241018,161500,37344694,1075,1075,1075,1075,0
|
|
20241018,161400,37344694,1075,1075,1075,1075,1330
|
|
20241018,161300,37344694,1075,1075,1075,1075,0
|
|
20241018,161200,37344694,1075,1075,1075,1075,0
|
|
20241018,161100,37344694,1075,1075,1075,1075,0
|
|
20241018,161000,37344694,1075,1075,1075,1075,0
|
|
20241018,160900,37344694,1075,1075,1075,1075,0
|
|
20241018,160800,37344694,1075,1075,1075,1075,0
|
|
20241018,160700,37344694,1075,1075,1075,1075,0
|
|
20241018,160600,37344694,1075,1075,1075,1075,0
|
|
20241018,160500,37344694,1075,1075,1075,1075,0
|
|
20241018,160400,37344694,1075,1075,1075,1075,0
|
|
20241018,160300,37344694,1075,1075,1075,1075,0
|
|
20241018,160200,37344694,1075,1075,1075,1075,0
|
|
20241018,160100,37344694,1075,1075,1075,1075,0
|
|
20241018,160000,37344694,1075,1075,1075,1075,0
|
|
20241018,155900,37344694,1075,1075,1075,1075,0
|
|
20241018,155800,37344694,1075,1075,1075,1075,0
|
|
20241018,155700,37344694,1075,1075,1075,1075,0
|
|
20241018,155600,37344694,1075,1075,1075,1075,0
|
|
20241018,155500,37344694,1075,1075,1075,1075,0
|
|
20241018,155400,37344694,1075,1075,1075,1075,0
|
|
20241018,155300,37344694,1075,1075,1075,1075,0
|
|
20241018,155200,37344694,1075,1075,1075,1075,0
|
|
20241018,155100,37344694,1075,1075,1075,1075,0
|
|
20241018,155000,37344694,1075,1075,1075,1075,0
|
|
20241018,154900,37344694,1075,1075,1075,1075,0
|
|
20241018,154800,37344694,1075,1075,1075,1075,0
|
|
20241018,154700,37344694,1075,1075,1075,1075,0
|
|
20241018,154600,37344694,1075,1075,1075,1075,0
|
|
20241018,154500,37344694,1075,1075,1075,1075,0
|
|
20241018,154400,37344694,1075,1075,1075,1075,1330
|
|
20241018,154300,37344694,1075,1075,1075,1075,0
|
|
20241018,154200,37344694,1075,1075,1075,1075,0
|
|
20241018,154100,37344694,1075,1075,1075,1075,0
|
|
20241018,154000,37344694,1075,1075,1075,1075,0
|
|
20241018,153900,37344694,1075,1075,1075,1075,0
|
|
20241018,153800,37344694,1075,1075,1075,1075,0
|
|
20241018,153700,37344694,1075,1075,1075,1075,0
|
|
20241018,153600,37344694,1075,1075,1075,1075,0
|
|
20241018,153500,37344694,1075,1075,1075,1075,0
|
|
20241018,153400,37344694,1075,1075,1075,1075,0
|
|
20241018,153300,37344694,1075,1075,1075,1075,0
|
|
20241018,153200,37344694,1075,1075,1075,1075,0
|
|
20241018,153100,37344694,1075,1075,1075,1075,0
|
|
20241018,153000,37344694,1075,1075,1075,1075,1330
|
|
20241018,152900,35914944,1085,1085,1085,1085,0
|
|
20241018,152800,35914944,1085,1085,1085,1085,0
|
|
20241018,152700,35914944,1085,1085,1085,1085,0
|
|
20241018,152600,35914944,1085,1085,1085,1085,0
|
|
20241018,152500,35914944,1085,1085,1085,1085,0
|
|
20241018,152400,35914944,1085,1085,1085,1085,0
|
|
20241018,152300,35914944,1085,1085,1085,1085,0
|
|
20241018,152200,35914944,1085,1085,1085,1085,0
|
|
20241018,152100,35914944,1085,1085,1085,1085,0
|
|
20241018,152000,35914944,1085,1085,1085,1085,0
|
|
20241018,151900,35914944,1085,1085,1085,1085,0
|
|
20241018,151800,35914944,1085,1085,1085,1085,0
|
|
20241018,151700,35914944,1085,1085,1085,1085,0
|
|
20241018,151600,35914944,1085,1085,1085,1085,0
|
|
20241018,151500,35914944,1085,1085,1085,1085,1
|
|
20241018,151400,35913859,1085,1085,1085,1085,0
|
|
20241018,151300,35913859,1085,1085,1085,1085,0
|
|
20241018,151200,35913859,1085,1085,1085,1085,0
|
|
20241018,151100,35913859,1085,1085,1085,1085,0
|
|
20241018,151000,35913859,1085,1076,1085,1075,4
|
|
20241018,150900,35909548,1085,1085,1085,1085,0
|
|
20241018,150800,35909548,1085,1085,1085,1085,0
|
|
20241018,150700,35909548,1085,1075,1085,1075,4
|
|
20241018,150600,35905238,1085,1084,1085,1084,497
|
|
20241018,150500,35366489,1085,1085,1085,1085,1
|
|
20241018,150400,35365404,1084,1084,1084,1084,4
|
|
20241018,150300,35361068,1084,1084,1084,1084,500
|
|
20241018,150200,34819068,1084,1084,1084,1084,1
|
|
20241018,150100,34817984,1075,1075,1075,1075,3
|
|
20241018,150000,34814759,1084,1084,1084,1084,1
|
|
20241018,145900,34813675,1075,1083,1084,1075,3190
|
|
20241018,145800,31373336,1085,1083,1085,1083,4
|
|
20241018,145700,31369002,1084,1084,1084,1084,0
|
|
20241018,145600,31369002,1084,1084,1084,1084,4100
|
|
20241018,145500,26924602,1085,1084,1085,1084,4
|
|
20241018,145400,26920265,1085,1085,1085,1085,6
|
|
20241018,145300,26913755,1085,1085,1085,1085,110
|
|
20241018,145200,26794405,1095,1085,1095,1085,28
|
|
20241018,145100,26763799,1085,1085,1085,1085,0
|
|
20241018,145000,26763799,1085,1085,1085,1085,0
|
|
20241018,144900,26763799,1085,1085,1085,1085,3
|
|
20241018,144800,26760544,1085,1085,1085,1085,0
|
|
20241018,144700,26760544,1085,1085,1085,1085,0
|
|
20241018,144600,26760544,1085,1086,1086,1085,4
|
|
20241018,144500,26756203,1084,1084,1084,1084,0
|
|
20241018,144400,26756203,1084,1086,1086,1084,400
|
|
20241018,144300,26322535,1086,1086,1086,1086,4
|
|
20241018,144200,26318191,1086,1086,1086,1086,0
|
|
20241018,144100,26318191,1086,1086,1086,1086,0
|
|
20241018,144000,26318191,1086,1086,1086,1086,4
|
|
20241018,143900,26313847,1086,1086,1086,1086,0
|
|
20241018,143800,26313847,1086,1086,1086,1086,0
|
|
20241018,143700,26313847,1086,1086,1086,1086,4
|
|
20241018,143600,26309503,1095,1094,1095,1094,45
|
|
20241018,143500,26260271,1095,1094,1095,1094,10
|
|
20241018,143400,26249330,1086,1086,1086,1086,4
|
|
20241018,143300,26244986,1086,1086,1086,1086,0
|
|
20241018,143200,26244986,1086,1086,1086,1086,0
|
|
20241018,143100,26244986,1086,1086,1086,1086,4
|
|
20241018,143000,26240642,1086,1086,1086,1086,0
|
|
20241018,142900,26240642,1086,1086,1086,1086,0
|
|
20241018,142800,26240642,1086,1087,1087,1086,4
|
|
20241018,142700,26236295,1087,1087,1087,1087,0
|
|
20241018,142600,26236295,1087,1087,1087,1087,0
|
|
20241018,142500,26236295,1087,1087,1087,1087,4
|
|
20241018,142400,26231947,1087,1087,1087,1087,0
|
|
20241018,142300,26231947,1087,1087,1087,1087,0
|
|
20241018,142200,26231947,1087,1087,1087,1087,5
|
|
20241018,142100,26226512,1094,1094,1094,1094,100
|
|
20241018,142000,26117112,1094,1094,1094,1094,0
|
|
20241018,141900,26117112,1094,1087,1094,1087,5
|
|
20241018,141800,26111670,1087,1087,1087,1087,0
|
|
20241018,141700,26111670,1087,1087,1087,1087,0
|
|
20241018,141600,26111670,1087,1087,1087,1087,4
|
|
20241018,141500,26107322,1086,1086,1086,1086,0
|
|
20241018,141400,26107322,1086,1086,1086,1086,0
|
|
20241018,141300,26107322,1086,1086,1086,1086,4
|
|
20241018,141200,26102978,1095,1091,1095,1091,74
|
|
20241018,141100,26022191,1085,1085,1085,1085,0
|
|
20241018,141000,26022191,1085,1085,1085,1085,0
|
|
20241018,140900,26022191,1085,1085,1085,1085,0
|
|
20241018,140800,26022191,1085,1085,1085,1085,0
|
|
20241018,140700,26022191,1085,1085,1085,1085,0
|
|
20241018,140600,26022191,1085,1085,1085,1085,0
|
|
20241018,140500,26022191,1085,1085,1085,1085,0
|
|
20241018,140400,26022191,1085,1085,1085,1085,0
|
|
20241018,140300,26022191,1085,1085,1085,1085,0
|
|
20241018,140200,26022191,1085,1085,1085,1085,0
|
|
20241018,140100,26022191,1085,1085,1085,1085,0
|
|
20241018,140000,26022191,1085,1085,1085,1085,129
|
|
20241018,135900,25882226,1085,1085,1085,1085,0
|
|
20241018,135800,25882226,1085,1085,1085,1085,0
|
|
20241018,135700,25882226,1085,1085,1085,1085,8
|
|
20241018,135600,25873546,1094,1094,1094,1094,0
|
|
20241018,135500,25873546,1094,1084,1094,1084,401
|
|
20241018,135400,25434931,1084,1084,1084,1084,0
|
|
20241018,135300,25434931,1084,1084,1084,1084,0
|
|
20241018,135200,25434931,1084,1084,1084,1084,0
|
|
20241018,135100,25434931,1084,1084,1084,1084,0
|
|
20241018,135000,25434931,1084,1084,1084,1084,8
|
|
20241018,134900,25426259,1084,1084,1084,1084,0
|
|
20241018,134800,25426259,1084,1084,1084,1084,0
|
|
20241018,134700,25426259,1084,1084,1084,1084,0
|
|
20241018,134600,25426259,1084,1085,1085,1084,277
|
|
20241018,134500,25125891,1085,1085,1085,1085,0
|
|
20241018,134400,25125891,1085,1085,1085,1085,0
|
|
20241018,134300,25125891,1085,1087,1087,1085,9
|
|
20241018,134200,25116118,1086,1086,1086,1086,0
|
|
20241018,134100,25116118,1086,1086,1086,1086,0
|
|
20241018,134000,25116118,1086,1086,1086,1086,0
|
|
20241018,133900,25116118,1086,1086,1086,1086,0
|
|
20241018,133800,25116118,1086,1086,1086,1086,0
|
|
20241018,133700,25116118,1086,1086,1086,1086,0
|
|
20241018,133600,25116118,1086,1086,1086,1086,9
|
|
20241018,133500,25106344,1086,1086,1086,1086,0
|
|
20241018,133400,25106344,1086,1086,1086,1086,0
|
|
20241018,133300,25106344,1086,1086,1086,1086,0
|
|
20241018,133200,25106344,1086,1086,1086,1086,0
|
|
20241018,133100,25106344,1086,1086,1086,1086,0
|
|
20241018,133000,25106344,1086,1086,1086,1086,0
|
|
20241018,132900,25106344,1086,1086,1086,1086,9
|
|
20241018,132800,25096570,1086,1086,1086,1086,0
|
|
20241018,132700,25096570,1086,1086,1086,1086,0
|
|
20241018,132600,25096570,1086,1086,1086,1086,0
|
|
20241018,132500,25096570,1086,1086,1086,1086,0
|
|
20241018,132400,25096570,1086,1086,1086,1086,0
|
|
20241018,132300,25096570,1086,1086,1086,1086,0
|
|
20241018,132200,25096570,1086,1090,1090,1086,9
|
|
20241018,132100,25086785,1094,1094,1094,1094,0
|
|
20241018,132000,25086785,1094,1094,1094,1094,0
|
|
20241018,131900,25086785,1094,1094,1094,1094,0
|
|
20241018,131800,25086785,1094,1094,1094,1094,52
|
|
20241018,131700,25029897,1095,1095,1095,1095,0
|
|
20241018,131600,25029897,1095,1095,1095,1095,1
|
|
20241018,131500,25028802,1094,1094,1094,1094,9
|
|
20241018,131400,25018956,1094,1094,1094,1094,0
|
|
20241018,131300,25018956,1094,1094,1094,1094,2
|
|
20241018,131200,25016768,1094,1094,1094,1094,1
|
|
20241018,131100,25015674,1094,1094,1094,1094,0
|
|
20241018,131000,25015674,1094,1094,1094,1094,0
|
|
20241018,130900,25015674,1094,1094,1094,1094,0
|
|
20241018,130800,25015674,1094,1094,1094,1094,9
|
|
20241018,130700,25005828,1095,1095,1095,1095,0
|
|
20241018,130600,25005828,1095,1095,1095,1095,1
|
|
20241018,130500,25004733,1094,1094,1094,1094,0
|
|
20241018,130400,25004733,1094,1094,1094,1094,80
|
|
20241018,130300,24917213,1094,1094,1094,1094,0
|
|
20241018,130200,24917213,1094,1094,1094,1094,0
|
|
20241018,130100,24917213,1094,1094,1094,1094,9
|
|
20241018,130000,24907367,1094,1094,1094,1094,223
|
|
20241018,125900,24663405,1095,1095,1095,1095,0
|
|
20241018,125800,24663405,1095,1095,1095,1095,0
|
|
20241018,125700,24663405,1095,1095,1095,1095,0
|
|
20241018,125600,24663405,1095,1095,1095,1095,0
|
|
20241018,125500,24663405,1095,1095,1095,1095,0
|
|
20241018,125400,24663405,1095,1094,1095,1094,27
|
|
20241018,125300,24633849,1095,1095,1095,1095,0
|
|
20241018,125200,24633849,1095,1095,1095,1095,0
|
|
20241018,125100,24633849,1095,1095,1095,1095,0
|
|
20241018,125000,24633849,1095,1095,1095,1095,1
|
|
20241018,124900,24632754,1094,1094,1094,1094,50
|
|
20241018,124800,24578054,1094,1094,1094,1094,0
|
|
20241018,124700,24578054,1094,1094,1094,1094,9
|
|
20241018,124600,24568208,1094,1094,1094,1094,0
|
|
20241018,124500,24568208,1094,1094,1094,1094,0
|
|
20241018,124400,24568208,1094,1094,1094,1094,0
|
|
20241018,124300,24568208,1094,1094,1094,1094,0
|
|
20241018,124200,24568208,1094,1094,1094,1094,0
|
|
20241018,124100,24568208,1094,1094,1094,1094,0
|
|
20241018,124000,24568208,1094,1094,1094,1094,0
|
|
20241018,123900,24568208,1094,1094,1094,1094,0
|
|
20241018,123800,24568208,1094,1094,1094,1094,0
|
|
20241018,123700,24568208,1094,1094,1094,1094,0
|
|
20241018,123600,24568208,1094,1094,1094,1094,0
|
|
20241018,123500,24568208,1094,1094,1094,1094,0
|
|
20241018,123400,24568208,1094,1094,1094,1094,0
|
|
20241018,123300,24568208,1094,1094,1094,1094,111
|
|
20241018,123200,24446774,1094,1094,1094,1094,0
|
|
20241018,123100,24446774,1094,1094,1094,1094,0
|
|
20241018,123000,24446774,1094,1094,1094,1094,0
|
|
20241018,122900,24446774,1094,1094,1094,1094,34
|
|
20241018,122800,24409578,1095,1095,1095,1095,0
|
|
20241018,122700,24409578,1095,1095,1095,1095,0
|
|
20241018,122600,24409578,1095,1095,1095,1095,0
|
|
20241018,122500,24409578,1095,1095,1095,1095,0
|
|
20241018,122400,24409578,1095,1095,1095,1095,0
|
|
20241018,122300,24409578,1095,1095,1095,1095,0
|
|
20241018,122200,24409578,1095,1095,1095,1095,10
|
|
20241018,122100,24398628,1095,1095,1095,1095,0
|
|
20241018,122000,24398628,1095,1095,1095,1095,0
|
|
20241018,121900,24398628,1095,1095,1095,1095,0
|
|
20241018,121800,24398628,1095,1095,1095,1095,0
|
|
20241018,121700,24398628,1095,1095,1095,1095,0
|
|
20241018,121600,24398628,1095,1095,1095,1095,0
|
|
20241018,121500,24398628,1095,1095,1095,1095,0
|
|
20241018,121400,24398628,1095,1095,1095,1095,0
|
|
20241018,121300,24398628,1095,1095,1095,1095,0
|
|
20241018,121200,24398628,1095,1095,1095,1095,0
|
|
20241018,121100,24398628,1095,1095,1095,1095,0
|
|
20241018,121000,24398628,1095,1095,1095,1095,0
|
|
20241018,120900,24398628,1095,1095,1095,1095,0
|
|
20241018,120800,24398628,1095,1095,1095,1095,0
|
|
20241018,120700,24398628,1095,1095,1095,1095,0
|
|
20241018,120600,24398628,1095,1095,1095,1095,0
|
|
20241018,120500,24398628,1095,1095,1095,1095,0
|
|
20241018,120400,24398628,1095,1095,1095,1095,0
|
|
20241018,120300,24398628,1095,1095,1095,1095,0
|
|
20241018,120200,24398628,1095,1095,1095,1095,0
|
|
20241018,120100,24398628,1095,1095,1095,1095,1
|
|
20241018,120000,24397533,1088,1088,1088,1088,0
|
|
20241018,115900,24397533,1088,1088,1088,1088,0
|
|
20241018,115800,24397533,1088,1088,1088,1088,0
|
|
20241018,115700,24397533,1088,1088,1088,1088,0
|
|
20241018,115600,24397533,1088,1088,1088,1088,0
|
|
20241018,115500,24397533,1088,1088,1088,1088,1
|
|
20241018,115400,24396445,1088,1088,1088,1088,0
|
|
20241018,115300,24396445,1088,1088,1088,1088,0
|
|
20241018,115200,24396445,1088,1088,1088,1088,0
|
|
20241018,115100,24396445,1088,1088,1088,1088,0
|
|
20241018,115000,24396445,1088,1088,1088,1088,0
|
|
20241018,114900,24396445,1088,1088,1088,1088,0
|
|
20241018,114800,24396445,1088,1088,1088,1088,0
|
|
20241018,114700,24396445,1088,1088,1088,1088,2
|
|
20241018,114600,24394269,1088,1088,1088,1088,0
|
|
20241018,114500,24394269,1088,1088,1088,1088,0
|
|
20241018,114400,24394269,1088,1088,1088,1088,0
|
|
20241018,114300,24394269,1088,1088,1088,1088,0
|
|
20241018,114200,24394269,1088,1088,1088,1088,0
|
|
20241018,114100,24394269,1088,1088,1088,1088,0
|
|
20241018,114000,24394269,1088,1088,1088,1088,0
|
|
20241018,113900,24394269,1088,1088,1088,1088,0
|
|
20241018,113800,24394269,1088,1088,1088,1088,0
|
|
20241018,113700,24394269,1088,1088,1088,1088,0
|
|
20241018,113600,24394269,1088,1088,1088,1088,0
|
|
20241018,113500,24394269,1088,1088,1088,1088,1
|
|
20241018,113400,24393181,1095,1095,1095,1095,0
|
|
20241018,113300,24393181,1095,1095,1095,1095,0
|
|
20241018,113200,24393181,1095,1095,1095,1095,0
|
|
20241018,113100,24393181,1095,1095,1095,1095,0
|
|
20241018,113000,24393181,1095,1095,1095,1095,0
|
|
20241018,112900,24393181,1095,1095,1095,1095,0
|
|
20241018,112800,24393181,1095,1095,1095,1095,0
|
|
20241018,112700,24393181,1095,1095,1095,1095,0
|
|
20241018,112600,24393181,1095,1095,1095,1095,0
|
|
20241018,112500,24393181,1095,1092,1095,1092,5
|
|
20241018,112400,24387718,1088,1088,1088,1088,1
|
|
20241018,112300,24386630,1092,1092,1092,1092,0
|
|
20241018,112200,24386630,1092,1092,1092,1092,0
|
|
20241018,112100,24386630,1092,1092,1092,1092,0
|
|
20241018,112000,24386630,1092,1092,1092,1092,0
|
|
20241018,111900,24386630,1092,1092,1092,1092,0
|
|
20241018,111800,24386630,1092,1092,1092,1092,0
|
|
20241018,111700,24386630,1092,1092,1092,1092,0
|
|
20241018,111600,24386630,1092,1092,1092,1092,3
|
|
20241018,111500,24383354,1087,1087,1087,1087,0
|
|
20241018,111400,24383354,1087,1087,1087,1087,0
|
|
20241018,111300,24383354,1087,1087,1087,1087,0
|
|
20241018,111200,24383354,1087,1087,1087,1087,0
|
|
20241018,111100,24383354,1087,1087,1087,1087,0
|
|
20241018,111000,24383354,1087,1087,1087,1087,1
|
|
20241018,110900,24382267,1095,1095,1095,1095,0
|
|
20241018,110800,24382267,1095,1095,1095,1095,0
|
|
20241018,110700,24382267,1095,1095,1095,1095,0
|
|
20241018,110600,24382267,1095,1095,1095,1095,0
|
|
20241018,110500,24382267,1095,1095,1095,1095,0
|
|
20241018,110400,24382267,1095,1095,1095,1095,0
|
|
20241018,110300,24382267,1095,1095,1095,1095,0
|
|
20241018,110200,24382267,1095,1095,1095,1095,0
|
|
20241018,110100,24382267,1095,1095,1095,1095,0
|
|
20241018,110000,24382267,1095,1095,1095,1095,0
|
|
20241018,105900,24382267,1095,1095,1095,1095,0
|
|
20241018,105800,24382267,1095,1095,1095,1095,0
|
|
20241018,105700,24382267,1095,1095,1095,1095,0
|
|
20241018,105600,24382267,1095,1094,1095,1094,2
|
|
20241018,105500,24380078,1084,1084,1084,1084,1
|
|
20241018,105400,24378994,1095,1095,1095,1095,0
|
|
20241018,105300,24378994,1095,1095,1095,1095,0
|
|
20241018,105200,24378994,1095,1095,1095,1095,0
|
|
20241018,105100,24378994,1095,1086,1095,1086,6
|
|
20241018,105000,24372469,1082,1083,1083,1082,2688
|
|
20241018,104900,21463812,1083,1083,1083,1083,0
|
|
20241018,104800,21463812,1083,1082,1083,1082,1684
|
|
20241018,104700,19641619,1077,1077,1077,1077,0
|
|
20241018,104600,19641619,1077,1077,1077,1077,0
|
|
20241018,104500,19641619,1077,1077,1077,1077,0
|
|
20241018,104400,19641619,1077,1077,1077,1077,0
|
|
20241018,104300,19641619,1077,1077,1077,1077,0
|
|
20241018,104200,19641619,1077,1077,1077,1077,0
|
|
20241018,104100,19641619,1077,1077,1077,1077,0
|
|
20241018,104000,19641619,1077,1077,1077,1077,0
|
|
20241018,103900,19641619,1077,1077,1077,1077,0
|
|
20241018,103800,19641619,1077,1077,1077,1077,0
|
|
20241018,103700,19641619,1077,1077,1077,1077,0
|
|
20241018,103600,19641619,1077,1077,1077,1077,0
|
|
20241018,103500,19641619,1077,1077,1077,1077,2954
|
|
20241018,103400,16460161,1077,1077,1077,1077,929
|
|
20241018,103300,15459628,1076,1077,1077,1076,2174
|
|
20241018,103200,13119287,1082,1082,1082,1082,0
|
|
20241018,103100,13119287,1082,1082,1082,1082,1
|
|
20241018,103000,13118205,1077,1077,1077,1077,0
|
|
20241018,102900,13118205,1077,1077,1077,1077,0
|
|
20241018,102800,13118205,1077,1077,1077,1077,0
|
|
20241018,102700,13118205,1077,1077,1077,1077,0
|
|
20241018,102600,13118205,1077,1077,1077,1077,5
|
|
20241018,102500,13112820,1082,1082,1082,1082,0
|
|
20241018,102400,13112820,1082,1082,1082,1082,0
|
|
20241018,102300,13112820,1082,1082,1082,1082,0
|
|
20241018,102200,13112820,1082,1082,1082,1082,0
|
|
20241018,102100,13112820,1082,1082,1082,1082,0
|
|
20241018,102000,13112820,1082,1082,1082,1082,0
|
|
20241018,101900,13112820,1082,1082,1082,1082,0
|
|
20241018,101800,13112820,1082,1082,1082,1082,0
|
|
20241018,101700,13112820,1082,1082,1082,1082,0
|
|
20241018,101600,13112820,1082,1082,1082,1082,1500
|
|
20241018,101500,11489820,1082,1082,1082,1082,0
|
|
20241018,101400,11489820,1082,1082,1082,1082,0
|
|
20241018,101300,11489820,1082,1082,1082,1082,0
|
|
20241018,101200,11489820,1082,1082,1082,1082,0
|
|
20241018,101100,11489820,1082,1082,1082,1082,0
|
|
20241018,101000,11489820,1082,1082,1082,1082,0
|
|
20241018,100900,11489820,1082,1082,1082,1082,0
|
|
20241018,100800,11489820,1082,1082,1082,1082,0
|
|
20241018,100700,11489820,1082,1082,1082,1082,2
|
|
20241018,100600,11487656,1077,1077,1077,1077,0
|
|
20241018,100500,11487656,1077,1077,1077,1077,0
|
|
20241018,100400,11487656,1077,1077,1077,1077,0
|
|
20241018,100300,11487656,1077,1077,1077,1077,0
|
|
20241018,100200,11487656,1077,1077,1077,1077,0
|
|
20241018,100100,11487656,1077,1077,1077,1077,0
|
|
20241018,100000,11487656,1077,1077,1077,1077,226
|
|
20241018,095900,11244254,1077,1076,1077,1076,74
|
|
20241018,095800,11164558,1076,1076,1076,1076,0
|
|
20241018,095700,11164558,1076,1076,1076,1076,0
|
|
20241018,095600,11164558,1076,1076,1076,1076,18
|
|
20241018,095500,11145190,1076,1080,1080,1076,2126
|
|
20241018,095400,8854915,1082,1082,1082,1082,0
|
|
20241018,095300,8854915,1082,1082,1082,1082,0
|
|
20241018,095200,8854915,1082,1082,1082,1082,0
|
|
20241018,095100,8854915,1082,1082,1082,1082,0
|
|
20241018,095000,8854915,1082,1082,1082,1082,1
|
|
20241018,094900,8853833,1082,1082,1082,1082,0
|
|
20241018,094800,8853833,1082,1082,1082,1082,0
|
|
20241018,094700,8853833,1082,1082,1082,1082,0
|
|
20241018,094600,8853833,1082,1083,1083,1082,17
|
|
20241018,094500,8835429,1086,1086,1086,1086,0
|
|
20241018,094400,8835429,1086,1086,1086,1086,0
|
|
20241018,094300,8835429,1086,1086,1086,1086,3
|
|
20241018,094200,8832171,1086,1086,1086,1086,11
|
|
20241018,094100,8820225,1086,1086,1086,1086,1
|
|
20241018,094000,8819139,1086,1086,1086,1086,0
|
|
20241018,093900,8819139,1086,1086,1086,1086,0
|
|
20241018,093800,8819139,1086,1086,1086,1086,0
|
|
20241018,093700,8819139,1086,1086,1086,1086,0
|
|
20241018,093600,8819139,1086,1086,1086,1086,0
|
|
20241018,093500,8819139,1086,1086,1086,1086,0
|
|
20241018,093400,8819139,1086,1086,1086,1086,0
|
|
20241018,093300,8819139,1086,1086,1086,1086,0
|
|
20241018,093200,8819139,1086,1086,1086,1086,0
|
|
20241018,093100,8819139,1086,1086,1086,1086,0
|
|
20241018,093000,8819139,1086,1086,1086,1086,0
|
|
20241018,092900,8819139,1086,1086,1086,1086,0
|
|
20241018,092800,8819139,1086,1086,1086,1086,3
|
|
20241018,092700,8815881,1086,1086,1086,1086,0
|
|
20241018,092600,8815881,1086,1086,1086,1086,297
|
|
20241018,092500,8493339,1087,1087,1087,1087,1002
|
|
20241018,092400,7404165,1087,1087,1087,1087,1
|
|
20241018,092300,7403078,1087,1087,1087,1087,0
|
|
20241018,092200,7403078,1087,1087,1087,1087,2
|
|
20241018,092100,7400904,1087,1087,1087,1087,1
|
|
20241018,092000,7399817,1087,1087,1087,1087,1
|
|
20241018,091900,7398730,1088,1088,1088,1088,1
|
|
20241018,091800,7397642,1089,1089,1089,1089,0
|
|
20241018,091700,7397642,1089,1090,1090,1089,2
|
|
20241018,091600,7395463,1094,1095,1095,1094,352
|
|
20241018,091500,7010103,1095,1095,1095,1095,2840
|
|
20241018,091400,3900303,1097,1097,1097,1097,55
|
|
20241018,091300,3839968,1099,1099,1099,1099,500
|
|
20241018,091200,3290468,1099,1099,1099,1099,0
|
|
20241018,091100,3290468,1099,1099,1099,1099,0
|
|
20241018,091000,3290468,1099,1099,1099,1099,0
|
|
20241018,090900,3290468,1099,1099,1099,1099,0
|
|
20241018,090800,3290468,1099,1099,1099,1099,0
|
|
20241018,090700,3290468,1099,1099,1099,1099,0
|
|
20241018,090600,3290468,1099,1099,1099,1099,0
|
|
20241018,090500,3290468,1099,1099,1099,1099,0
|
|
20241018,090400,3290468,1099,1099,1099,1099,0
|
|
20241018,090300,3290468,1099,1099,1099,1099,0
|
|
20241018,090200,3290468,1099,1099,1099,1099,0
|
|
20241018,090100,3290468,1099,1099,1099,1099,70
|
|
20241018,090000,3213538,1099,1094,1099,1094,2937
|