584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184100,57733218,1416,1416,1416,1416,2489
|
|
20241007,184000,57733218,1416,1416,1416,1416,0
|
|
20241007,183900,57733218,1416,1416,1416,1416,0
|
|
20241007,183800,57733218,1416,1416,1416,1416,0
|
|
20241007,183700,57733218,1416,1416,1416,1416,0
|
|
20241007,183600,57733218,1416,1416,1416,1416,0
|
|
20241007,183500,57733218,1416,1416,1416,1416,0
|
|
20241007,183400,57733218,1416,1416,1416,1416,0
|
|
20241007,183300,57733218,1416,1416,1416,1416,0
|
|
20241007,183200,57733218,1416,1416,1416,1416,0
|
|
20241007,183100,57733218,1416,1416,1416,1416,0
|
|
20241007,183000,57733218,1416,1416,1416,1416,0
|
|
20241007,182900,57733218,1416,1416,1416,1416,0
|
|
20241007,182800,57733218,1416,1416,1416,1416,0
|
|
20241007,182700,57733218,1416,1416,1416,1416,0
|
|
20241007,182600,57733218,1416,1416,1416,1416,0
|
|
20241007,182500,57733218,1416,1416,1416,1416,0
|
|
20241007,182400,57733218,1416,1416,1416,1416,0
|
|
20241007,182300,57733218,1416,1416,1416,1416,0
|
|
20241007,182200,57733218,1416,1416,1416,1416,0
|
|
20241007,182100,57733218,1416,1416,1416,1416,0
|
|
20241007,182000,57733218,1416,1416,1416,1416,0
|
|
20241007,181900,57733218,1416,1416,1416,1416,0
|
|
20241007,181800,57733218,1416,1416,1416,1416,0
|
|
20241007,181700,57733218,1416,1416,1416,1416,0
|
|
20241007,181600,57733218,1416,1416,1416,1416,0
|
|
20241007,181500,57733218,1416,1416,1416,1416,0
|
|
20241007,181400,57733218,1416,1416,1416,1416,0
|
|
20241007,181300,57733218,1416,1416,1416,1416,0
|
|
20241007,181200,57733218,1416,1416,1416,1416,0
|
|
20241007,181100,57733218,1416,1416,1416,1416,2489
|
|
20241007,181000,57733218,1416,1416,1416,1416,0
|
|
20241007,180900,57733218,1416,1416,1416,1416,0
|
|
20241007,180800,57733218,1416,1416,1416,1416,0
|
|
20241007,180700,57733218,1416,1416,1416,1416,0
|
|
20241007,180600,57733218,1416,1416,1416,1416,0
|
|
20241007,180500,57733218,1416,1416,1416,1416,0
|
|
20241007,180400,57733218,1416,1416,1416,1416,0
|
|
20241007,180300,57733218,1416,1416,1416,1416,0
|
|
20241007,180200,57733218,1416,1416,1416,1416,0
|
|
20241007,180100,57733218,1416,1416,1416,1416,0
|
|
20241007,180000,57733218,1416,1416,1416,1416,0
|
|
20241007,175900,57733218,1416,1416,1416,1416,0
|
|
20241007,175800,57733218,1416,1416,1416,1416,0
|
|
20241007,175700,57733218,1416,1416,1416,1416,0
|
|
20241007,175600,57733218,1416,1416,1416,1416,0
|
|
20241007,175500,57733218,1416,1416,1416,1416,0
|
|
20241007,175400,57733218,1416,1416,1416,1416,0
|
|
20241007,175300,57733218,1416,1416,1416,1416,0
|
|
20241007,175200,57733218,1416,1416,1416,1416,0
|
|
20241007,175100,57733218,1416,1416,1416,1416,0
|
|
20241007,175000,57733218,1416,1416,1416,1416,0
|
|
20241007,174900,57733218,1416,1416,1416,1416,0
|
|
20241007,174800,57733218,1416,1416,1416,1416,0
|
|
20241007,174700,57733218,1416,1416,1416,1416,0
|
|
20241007,174600,57733218,1416,1416,1416,1416,0
|
|
20241007,174500,57733218,1416,1416,1416,1416,0
|
|
20241007,174400,57733218,1416,1416,1416,1416,0
|
|
20241007,174300,57733218,1416,1416,1416,1416,0
|
|
20241007,174200,57733218,1416,1416,1416,1416,0
|
|
20241007,174100,57733218,1416,1416,1416,1416,2489
|
|
20241007,174000,57733218,1416,1416,1416,1416,0
|
|
20241007,173900,57733218,1416,1416,1416,1416,0
|
|
20241007,173800,57733218,1416,1416,1416,1416,0
|
|
20241007,173700,57733218,1416,1416,1416,1416,0
|
|
20241007,173600,57733218,1416,1416,1416,1416,0
|
|
20241007,173500,57733218,1416,1416,1416,1416,0
|
|
20241007,173400,57733218,1416,1416,1416,1416,0
|
|
20241007,173300,57733218,1416,1416,1416,1416,0
|
|
20241007,173200,57733218,1416,1416,1416,1416,0
|
|
20241007,173100,57733218,1416,1416,1416,1416,0
|
|
20241007,173000,57733218,1416,1416,1416,1416,0
|
|
20241007,172900,57733218,1416,1416,1416,1416,0
|
|
20241007,172800,57733218,1416,1416,1416,1416,0
|
|
20241007,172700,57733218,1416,1416,1416,1416,0
|
|
20241007,172600,57733218,1416,1416,1416,1416,0
|
|
20241007,172500,57733218,1416,1416,1416,1416,0
|
|
20241007,172400,57733218,1416,1416,1416,1416,0
|
|
20241007,172300,57733218,1416,1416,1416,1416,0
|
|
20241007,172200,57733218,1416,1416,1416,1416,0
|
|
20241007,172100,57733218,1416,1416,1416,1416,0
|
|
20241007,172000,57733218,1416,1416,1416,1416,0
|
|
20241007,171900,57733218,1416,1416,1416,1416,0
|
|
20241007,171800,57733218,1416,1416,1416,1416,0
|
|
20241007,171700,57733218,1416,1416,1416,1416,0
|
|
20241007,171600,57733218,1416,1416,1416,1416,0
|
|
20241007,171500,57733218,1416,1416,1416,1416,0
|
|
20241007,171400,57733218,1416,1416,1416,1416,0
|
|
20241007,171300,57733218,1416,1416,1416,1416,0
|
|
20241007,171200,57733218,1416,1416,1416,1416,0
|
|
20241007,171100,57733218,1416,1416,1416,1416,2489
|
|
20241007,171000,57733218,1416,1416,1416,1416,0
|
|
20241007,170900,57733218,1416,1416,1416,1416,0
|
|
20241007,170800,57733218,1416,1416,1416,1416,0
|
|
20241007,170700,57733218,1416,1416,1416,1416,0
|
|
20241007,170600,57733218,1416,1416,1416,1416,0
|
|
20241007,170500,57733218,1416,1416,1416,1416,0
|
|
20241007,170400,57733218,1416,1416,1416,1416,0
|
|
20241007,170300,57733218,1416,1416,1416,1416,0
|
|
20241007,170200,57733218,1416,1416,1416,1416,0
|
|
20241007,170100,57733218,1416,1416,1416,1416,0
|
|
20241007,170000,57733218,1416,1416,1416,1416,0
|
|
20241007,165900,57733218,1416,1416,1416,1416,0
|
|
20241007,165800,57733218,1416,1416,1416,1416,0
|
|
20241007,165700,57733218,1416,1416,1416,1416,0
|
|
20241007,165600,57733218,1416,1416,1416,1416,0
|
|
20241007,165500,57733218,1416,1416,1416,1416,0
|
|
20241007,165400,57733218,1416,1416,1416,1416,0
|
|
20241007,165300,57733218,1416,1416,1416,1416,0
|
|
20241007,165200,57733218,1416,1416,1416,1416,0
|
|
20241007,165100,57733218,1416,1416,1416,1416,0
|
|
20241007,165000,57733218,1416,1416,1416,1416,0
|
|
20241007,164900,57733218,1416,1416,1416,1416,0
|
|
20241007,164800,57733218,1416,1416,1416,1416,0
|
|
20241007,164700,57733218,1416,1416,1416,1416,0
|
|
20241007,164600,57733218,1416,1416,1416,1416,0
|
|
20241007,164500,57733218,1416,1416,1416,1416,0
|
|
20241007,164400,57733218,1416,1416,1416,1416,0
|
|
20241007,164300,57733218,1416,1416,1416,1416,0
|
|
20241007,164200,57733218,1416,1416,1416,1416,0
|
|
20241007,164100,57733218,1416,1416,1416,1416,2489
|
|
20241007,164000,57733218,1416,1416,1416,1416,0
|
|
20241007,163900,57733218,1416,1416,1416,1416,0
|
|
20241007,163800,57733218,1416,1416,1416,1416,0
|
|
20241007,163700,57733218,1416,1416,1416,1416,0
|
|
20241007,163600,57733218,1416,1416,1416,1416,0
|
|
20241007,163500,57733218,1416,1416,1416,1416,0
|
|
20241007,163400,57733218,1416,1416,1416,1416,0
|
|
20241007,163300,57733218,1416,1416,1416,1416,0
|
|
20241007,163200,57733218,1416,1416,1416,1416,0
|
|
20241007,163100,57733218,1416,1416,1416,1416,0
|
|
20241007,163000,57733218,1416,1416,1416,1416,0
|
|
20241007,162900,57733218,1416,1416,1416,1416,0
|
|
20241007,162800,57733218,1416,1416,1416,1416,0
|
|
20241007,162700,57733218,1416,1416,1416,1416,0
|
|
20241007,162600,57733218,1416,1416,1416,1416,0
|
|
20241007,162500,57733218,1416,1416,1416,1416,0
|
|
20241007,162400,57733218,1416,1416,1416,1416,0
|
|
20241007,162300,57733218,1416,1416,1416,1416,0
|
|
20241007,162200,57733218,1416,1416,1416,1416,0
|
|
20241007,162100,57733218,1416,1416,1416,1416,0
|
|
20241007,162000,57733218,1416,1416,1416,1416,0
|
|
20241007,161900,57733218,1416,1416,1416,1416,0
|
|
20241007,161800,57733218,1416,1416,1416,1416,0
|
|
20241007,161700,57733218,1416,1416,1416,1416,0
|
|
20241007,161600,57733218,1416,1416,1416,1416,0
|
|
20241007,161500,57733218,1416,1416,1416,1416,0
|
|
20241007,161400,57733218,1416,1416,1416,1416,0
|
|
20241007,161300,57733218,1416,1416,1416,1416,0
|
|
20241007,161200,57733218,1416,1416,1416,1416,0
|
|
20241007,161100,57733218,1416,1416,1416,1416,2489
|
|
20241007,161000,57733218,1416,1416,1416,1416,0
|
|
20241007,160900,57733218,1416,1416,1416,1416,0
|
|
20241007,160800,57733218,1416,1416,1416,1416,0
|
|
20241007,160700,57733218,1416,1416,1416,1416,0
|
|
20241007,160600,57733218,1416,1416,1416,1416,0
|
|
20241007,160500,57733218,1416,1416,1416,1416,0
|
|
20241007,160400,57733218,1416,1416,1416,1416,0
|
|
20241007,160300,57733218,1416,1416,1416,1416,0
|
|
20241007,160200,57733218,1416,1416,1416,1416,0
|
|
20241007,160100,57733218,1416,1416,1416,1416,0
|
|
20241007,160000,57733218,1416,1416,1416,1416,0
|
|
20241007,155900,57733218,1416,1416,1416,1416,0
|
|
20241007,155800,57733218,1416,1416,1416,1416,0
|
|
20241007,155700,57733218,1416,1416,1416,1416,0
|
|
20241007,155600,57733218,1416,1416,1416,1416,0
|
|
20241007,155500,57733218,1416,1416,1416,1416,0
|
|
20241007,155400,57733218,1416,1416,1416,1416,0
|
|
20241007,155300,57733218,1416,1416,1416,1416,0
|
|
20241007,155200,57733218,1416,1416,1416,1416,0
|
|
20241007,155100,57733218,1416,1416,1416,1416,0
|
|
20241007,155000,57733218,1416,1416,1416,1416,0
|
|
20241007,154900,57733218,1416,1416,1416,1416,0
|
|
20241007,154800,57733218,1416,1416,1416,1416,0
|
|
20241007,154700,57733218,1416,1416,1416,1416,0
|
|
20241007,154600,57733218,1416,1416,1416,1416,0
|
|
20241007,154500,57733218,1416,1416,1416,1416,0
|
|
20241007,154400,57733218,1416,1416,1416,1416,0
|
|
20241007,154300,57733218,1416,1416,1416,1416,0
|
|
20241007,154200,57733218,1416,1416,1416,1416,0
|
|
20241007,154100,57733218,1416,1416,1416,1416,2489
|
|
20241007,154000,57733218,1416,1416,1416,1416,0
|
|
20241007,153900,57733218,1416,1416,1416,1416,0
|
|
20241007,153800,57733218,1416,1416,1416,1416,0
|
|
20241007,153700,57733218,1416,1416,1416,1416,0
|
|
20241007,153600,57733218,1416,1416,1416,1416,0
|
|
20241007,153500,57733218,1416,1416,1416,1416,0
|
|
20241007,153400,57733218,1416,1416,1416,1416,0
|
|
20241007,153300,57733218,1416,1416,1416,1416,0
|
|
20241007,153200,57733218,1416,1416,1416,1416,0
|
|
20241007,153100,57733218,1416,1416,1416,1416,0
|
|
20241007,153000,57733218,1416,1416,1416,1416,2489
|
|
20241007,152900,54208794,1420,1420,1420,1420,0
|
|
20241007,152800,54208794,1420,1420,1420,1420,0
|
|
20241007,152700,54208794,1420,1420,1420,1420,0
|
|
20241007,152600,54208794,1420,1420,1420,1420,0
|
|
20241007,152500,54208794,1420,1420,1420,1420,0
|
|
20241007,152400,54208794,1420,1420,1420,1420,0
|
|
20241007,152300,54208794,1420,1420,1420,1420,0
|
|
20241007,152200,54208794,1420,1420,1420,1420,0
|
|
20241007,152100,54208794,1420,1420,1420,1420,0
|
|
20241007,152000,54208794,1420,1420,1420,1420,0
|
|
20241007,151900,54208794,1420,1420,1420,1420,0
|
|
20241007,151800,54208794,1420,1420,1420,1420,0
|
|
20241007,151700,54208794,1420,1419,1420,1418,800
|
|
20241007,151600,53074298,1419,1419,1419,1419,664
|
|
20241007,151500,52132082,1420,1420,1420,1420,0
|
|
20241007,151400,52132082,1420,1420,1420,1420,72
|
|
20241007,151300,52029842,1420,1420,1420,1420,4
|
|
20241007,151200,52024162,1419,1419,1419,1419,38
|
|
20241007,151100,51970240,1420,1420,1420,1420,99
|
|
20241007,151000,51829660,1420,1420,1420,1419,469
|
|
20241007,150900,51163694,1420,1420,1420,1420,0
|
|
20241007,150800,51163694,1420,1420,1420,1420,0
|
|
20241007,150700,51163694,1420,1420,1420,1420,0
|
|
20241007,150600,51163694,1420,1420,1420,1420,50
|
|
20241007,150500,51092694,1420,1420,1420,1420,0
|
|
20241007,150400,51092694,1420,1420,1420,1420,66
|
|
20241007,150300,50998974,1420,1421,1421,1420,74
|
|
20241007,150200,50893823,1421,1421,1421,1421,0
|
|
20241007,150100,50893823,1421,1421,1421,1421,1
|
|
20241007,150000,50892402,1421,1420,1421,1420,2
|
|
20241007,145900,50889561,1421,1421,1421,1421,0
|
|
20241007,145800,50889561,1421,1421,1421,1421,0
|
|
20241007,145700,50889561,1421,1421,1421,1421,48
|
|
20241007,145600,50821353,1422,1422,1422,1422,1
|
|
20241007,145500,50819931,1422,1422,1422,1422,0
|
|
20241007,145400,50819931,1422,1422,1422,1422,0
|
|
20241007,145300,50819931,1422,1422,1422,1422,0
|
|
20241007,145200,50819931,1422,1422,1422,1422,0
|
|
20241007,145100,50819931,1422,1422,1422,1422,1
|
|
20241007,145000,50818509,1422,1422,1422,1422,0
|
|
20241007,144900,50818509,1422,1422,1422,1422,0
|
|
20241007,144800,50818509,1422,1422,1422,1422,0
|
|
20241007,144700,50818509,1422,1422,1422,1422,0
|
|
20241007,144600,50818509,1422,1422,1422,1422,1
|
|
20241007,144500,50817087,1422,1422,1422,1422,0
|
|
20241007,144400,50817087,1422,1422,1422,1422,0
|
|
20241007,144300,50817087,1422,1422,1422,1422,0
|
|
20241007,144200,50817087,1422,1422,1422,1422,0
|
|
20241007,144100,50817087,1422,1422,1422,1422,60
|
|
20241007,144000,50731767,1421,1421,1421,1421,0
|
|
20241007,143900,50731767,1421,1421,1421,1421,0
|
|
20241007,143800,50731767,1421,1421,1421,1421,0
|
|
20241007,143700,50731767,1421,1421,1421,1421,0
|
|
20241007,143600,50731767,1421,1421,1421,1421,1
|
|
20241007,143500,50730346,1423,1423,1423,1423,0
|
|
20241007,143400,50730346,1423,1423,1423,1423,0
|
|
20241007,143300,50730346,1423,1423,1423,1423,0
|
|
20241007,143200,50730346,1423,1423,1423,1423,500
|
|
20241007,143100,50018846,1421,1421,1421,1421,0
|
|
20241007,143000,50018846,1421,1421,1421,1421,0
|
|
20241007,142900,50018846,1421,1421,1421,1421,32
|
|
20241007,142800,49973374,1423,1423,1423,1423,0
|
|
20241007,142700,49973374,1423,1423,1423,1423,0
|
|
20241007,142600,49973374,1423,1423,1423,1423,300
|
|
20241007,142500,49546474,1423,1423,1423,1423,10
|
|
20241007,142400,49532244,1423,1423,1423,1423,0
|
|
20241007,142300,49532244,1423,1423,1423,1423,0
|
|
20241007,142200,49532244,1423,1423,1423,1423,0
|
|
20241007,142100,49532244,1423,1423,1423,1423,0
|
|
20241007,142000,49532244,1423,1423,1423,1423,1
|
|
20241007,141900,49530821,1423,1420,1423,1420,610
|
|
20241007,141800,48663901,1419,1419,1419,1419,196
|
|
20241007,141700,48385777,1419,1419,1419,1419,0
|
|
20241007,141600,48385777,1419,1419,1419,1419,0
|
|
20241007,141500,48385777,1419,1419,1419,1419,0
|
|
20241007,141400,48385777,1419,1419,1419,1419,6
|
|
20241007,141300,48377263,1420,1420,1420,1420,0
|
|
20241007,141200,48377263,1420,1420,1420,1420,5
|
|
20241007,141100,48370163,1420,1420,1420,1420,0
|
|
20241007,141000,48370163,1420,1420,1420,1420,0
|
|
20241007,140900,48370163,1420,1420,1420,1420,0
|
|
20241007,140800,48370163,1420,1420,1420,1420,0
|
|
20241007,140700,48370163,1420,1420,1420,1420,0
|
|
20241007,140600,48370163,1420,1420,1420,1420,59
|
|
20241007,140500,48286383,1420,1420,1420,1420,0
|
|
20241007,140400,48286383,1420,1420,1420,1420,0
|
|
20241007,140300,48286383,1420,1420,1420,1420,0
|
|
20241007,140200,48286383,1420,1420,1420,1420,141
|
|
20241007,140100,48086163,1416,1416,1416,1416,350
|
|
20241007,140000,47590563,1416,1416,1416,1416,0
|
|
20241007,135900,47590563,1416,1416,1416,1416,0
|
|
20241007,135800,47590563,1416,1416,1416,1416,47
|
|
20241007,135700,47524011,1416,1416,1416,1416,2
|
|
20241007,135600,47521179,1416,1419,1419,1416,300
|
|
20241007,135500,47096307,1419,1419,1419,1419,23
|
|
20241007,135400,47063670,1419,1419,1419,1419,0
|
|
20241007,135300,47063670,1419,1419,1419,1419,0
|
|
20241007,135200,47063670,1419,1419,1419,1419,0
|
|
20241007,135100,47063670,1419,1421,1421,1419,9
|
|
20241007,135000,47050883,1421,1421,1421,1421,10
|
|
20241007,134900,47036673,1418,1421,1421,1418,37
|
|
20241007,134800,46984099,1421,1421,1421,1421,0
|
|
20241007,134700,46984099,1421,1421,1421,1421,24
|
|
20241007,134600,46949995,1421,1421,1421,1421,24
|
|
20241007,134500,46915891,1420,1420,1420,1420,0
|
|
20241007,134400,46915891,1420,1420,1420,1420,0
|
|
20241007,134300,46915891,1420,1420,1420,1420,0
|
|
20241007,134200,46915891,1420,1420,1420,1420,0
|
|
20241007,134100,46915891,1420,1421,1421,1420,57
|
|
20241007,134000,46834923,1423,1423,1423,1423,0
|
|
20241007,133900,46834923,1423,1423,1423,1423,0
|
|
20241007,133800,46834923,1423,1423,1423,1423,0
|
|
20241007,133700,46834923,1423,1423,1423,1423,0
|
|
20241007,133600,46834923,1423,1423,1423,1423,0
|
|
20241007,133500,46834923,1423,1423,1423,1423,0
|
|
20241007,133400,46834923,1423,1423,1423,1423,0
|
|
20241007,133300,46834923,1423,1423,1423,1423,0
|
|
20241007,133200,46834923,1423,1423,1423,1423,1
|
|
20241007,133100,46833500,1416,1417,1417,1416,519
|
|
20241007,133000,46098347,1417,1417,1417,1417,20
|
|
20241007,132900,46070007,1417,1417,1417,1417,4
|
|
20241007,132800,46064339,1416,1416,1416,1416,1000
|
|
20241007,132700,44648339,1417,1418,1418,1417,154
|
|
20241007,132600,44430103,1419,1419,1419,1419,13
|
|
20241007,132500,44411656,1420,1420,1420,1420,0
|
|
20241007,132400,44411656,1420,1420,1420,1420,0
|
|
20241007,132300,44411656,1420,1420,1420,1420,0
|
|
20241007,132200,44411656,1420,1421,1421,1420,5
|
|
20241007,132100,44404552,1422,1422,1422,1422,4
|
|
20241007,132000,44398864,1422,1422,1422,1422,0
|
|
20241007,131900,44398864,1422,1422,1422,1422,1
|
|
20241007,131800,44397442,1423,1422,1424,1422,4
|
|
20241007,131700,44391750,1421,1421,1421,1421,1
|
|
20241007,131600,44390329,1418,1418,1418,1418,0
|
|
20241007,131500,44390329,1418,1418,1418,1418,0
|
|
20241007,131400,44390329,1418,1418,1418,1418,173
|
|
20241007,131300,44145015,1418,1419,1419,1418,38
|
|
20241007,131200,44091130,1418,1418,1418,1418,0
|
|
20241007,131100,44091130,1418,1418,1418,1418,0
|
|
20241007,131000,44091130,1418,1418,1418,1418,0
|
|
20241007,130900,44091130,1418,1418,1418,1418,0
|
|
20241007,130800,44091130,1418,1418,1418,1418,1
|
|
20241007,130700,44089712,1417,1417,1417,1417,0
|
|
20241007,130600,44089712,1417,1417,1417,1417,2
|
|
20241007,130500,44086878,1417,1417,1417,1417,0
|
|
20241007,130400,44086878,1417,1417,1417,1417,0
|
|
20241007,130300,44086878,1417,1417,1417,1417,0
|
|
20241007,130200,44086878,1417,1417,1417,1417,133
|
|
20241007,130100,43898417,1418,1418,1418,1418,67
|
|
20241007,130000,43803411,1418,1419,1419,1418,517
|
|
20241007,125900,43070287,1419,1420,1420,1419,15
|
|
20241007,125800,43049001,1424,1424,1424,1424,0
|
|
20241007,125700,43049001,1424,1424,1424,1424,0
|
|
20241007,125600,43049001,1424,1424,1424,1424,0
|
|
20241007,125500,43049001,1424,1423,1424,1423,4
|
|
20241007,125400,43043306,1422,1421,1422,1421,2
|
|
20241007,125300,43040463,1420,1420,1420,1420,261
|
|
20241007,125200,42669843,1420,1420,1420,1420,200
|
|
20241007,125100,42385843,1420,1419,1420,1419,6
|
|
20241007,125000,42377328,1420,1420,1420,1420,29
|
|
20241007,124900,42336148,1420,1420,1420,1420,0
|
|
20241007,124800,42336148,1420,1420,1420,1420,0
|
|
20241007,124700,42336148,1420,1420,1420,1420,0
|
|
20241007,124600,42336148,1420,1420,1420,1420,1
|
|
20241007,124500,42334728,1419,1419,1419,1419,0
|
|
20241007,124400,42334728,1419,1419,1419,1419,0
|
|
20241007,124300,42334728,1419,1419,1419,1419,0
|
|
20241007,124200,42334728,1419,1419,1419,1419,0
|
|
20241007,124100,42334728,1419,1419,1419,1419,0
|
|
20241007,124000,42334728,1419,1419,1419,1419,0
|
|
20241007,123900,42334728,1419,1419,1419,1419,352
|
|
20241007,123800,41835240,1418,1418,1418,1418,43
|
|
20241007,123700,41774266,1418,1418,1418,1418,0
|
|
20241007,123600,41774266,1418,1418,1418,1418,251
|
|
20241007,123500,41418348,1418,1418,1418,1418,10
|
|
20241007,123400,41404168,1418,1418,1418,1418,0
|
|
20241007,123300,41404168,1418,1418,1418,1418,0
|
|
20241007,123200,41404168,1418,1418,1418,1418,0
|
|
20241007,123100,41404168,1418,1418,1418,1418,1
|
|
20241007,123000,41402750,1418,1418,1418,1418,0
|
|
20241007,122900,41402750,1418,1418,1418,1418,0
|
|
20241007,122800,41402750,1418,1417,1418,1417,3
|
|
20241007,122700,41398497,1418,1418,1418,1418,0
|
|
20241007,122600,41398497,1418,1418,1418,1418,0
|
|
20241007,122500,41398497,1418,1418,1418,1418,0
|
|
20241007,122400,41398497,1418,1418,1418,1418,0
|
|
20241007,122300,41398497,1418,1418,1418,1418,0
|
|
20241007,122200,41398497,1418,1418,1418,1418,0
|
|
20241007,122100,41398497,1418,1418,1418,1418,0
|
|
20241007,122000,41398497,1418,1418,1418,1418,2
|
|
20241007,121900,41395661,1418,1418,1418,1418,0
|
|
20241007,121800,41395661,1418,1418,1418,1418,0
|
|
20241007,121700,41395661,1418,1418,1418,1418,1
|
|
20241007,121600,41394243,1418,1418,1418,1418,0
|
|
20241007,121500,41394243,1418,1418,1418,1418,0
|
|
20241007,121400,41394243,1418,1418,1418,1418,0
|
|
20241007,121300,41394243,1418,1418,1418,1418,4
|
|
20241007,121200,41388571,1417,1418,1418,1417,574
|
|
20241007,121100,40574713,1418,1418,1418,1418,0
|
|
20241007,121000,40574713,1418,1418,1418,1418,500
|
|
20241007,120900,39865713,1418,1418,1418,1418,0
|
|
20241007,120800,39865713,1418,1418,1418,1418,59
|
|
20241007,120700,39782051,1418,1418,1418,1418,0
|
|
20241007,120600,39782051,1418,1418,1418,1418,38
|
|
20241007,120500,39728167,1417,1418,1418,1417,143
|
|
20241007,120400,39525415,1419,1419,1419,1419,4
|
|
20241007,120300,39519739,1419,1419,1419,1419,0
|
|
20241007,120200,39519739,1419,1419,1419,1419,0
|
|
20241007,120100,39519739,1419,1419,1419,1419,2
|
|
20241007,120000,39516901,1419,1419,1419,1419,0
|
|
20241007,115900,39516901,1419,1419,1419,1419,0
|
|
20241007,115800,39516901,1419,1419,1419,1419,132
|
|
20241007,115700,39329593,1419,1419,1419,1419,1
|
|
20241007,115600,39328174,1420,1420,1420,1420,10
|
|
20241007,115500,39313974,1420,1420,1420,1420,0
|
|
20241007,115400,39313974,1420,1420,1420,1420,0
|
|
20241007,115300,39313974,1420,1420,1420,1420,1
|
|
20241007,115200,39312554,1420,1420,1420,1420,0
|
|
20241007,115100,39312554,1420,1420,1420,1420,0
|
|
20241007,115000,39312554,1420,1420,1420,1420,0
|
|
20241007,114900,39312554,1420,1420,1420,1420,0
|
|
20241007,114800,39312554,1420,1422,1422,1420,7
|
|
20241007,114700,39302611,1420,1420,1420,1420,0
|
|
20241007,114600,39302611,1420,1420,1420,1420,0
|
|
20241007,114500,39302611,1420,1420,1420,1420,0
|
|
20241007,114400,39302611,1420,1420,1420,1420,0
|
|
20241007,114300,39302611,1420,1420,1420,1420,0
|
|
20241007,114200,39302611,1420,1420,1420,1420,50
|
|
20241007,114100,39231611,1424,1424,1424,1424,0
|
|
20241007,114000,39231611,1424,1424,1424,1424,0
|
|
20241007,113900,39231611,1424,1424,1424,1424,1
|
|
20241007,113800,39230187,1418,1418,1418,1418,0
|
|
20241007,113700,39230187,1418,1418,1418,1418,0
|
|
20241007,113600,39230187,1418,1418,1418,1418,0
|
|
20241007,113500,39230187,1418,1418,1418,1418,0
|
|
20241007,113400,39230187,1418,1418,1418,1418,0
|
|
20241007,113300,39230187,1418,1418,1418,1418,0
|
|
20241007,113200,39230187,1418,1418,1418,1418,0
|
|
20241007,113100,39230187,1418,1418,1418,1418,0
|
|
20241007,113000,39230187,1418,1418,1418,1418,200
|
|
20241007,112900,38946587,1418,1418,1418,1418,0
|
|
20241007,112800,38946587,1418,1418,1418,1418,1
|
|
20241007,112700,38945169,1418,1418,1418,1418,0
|
|
20241007,112600,38945169,1418,1418,1418,1418,0
|
|
20241007,112500,38945169,1418,1418,1418,1418,0
|
|
20241007,112400,38945169,1418,1418,1418,1418,0
|
|
20241007,112300,38945169,1418,1418,1418,1418,0
|
|
20241007,112200,38945169,1418,1418,1418,1418,0
|
|
20241007,112100,38945169,1418,1424,1424,1418,37
|
|
20241007,112000,38892487,1424,1424,1424,1424,0
|
|
20241007,111900,38892487,1424,1424,1424,1424,0
|
|
20241007,111800,38892487,1424,1424,1424,1424,0
|
|
20241007,111700,38892487,1424,1424,1424,1424,0
|
|
20241007,111600,38892487,1424,1424,1424,1424,0
|
|
20241007,111500,38892487,1424,1424,1424,1424,0
|
|
20241007,111400,38892487,1424,1424,1424,1424,12
|
|
20241007,111300,38875399,1424,1424,1424,1424,1
|
|
20241007,111200,38873975,1415,1423,1423,1415,436
|
|
20241007,111100,38255180,1424,1424,1424,1424,0
|
|
20241007,111000,38255180,1424,1424,1424,1424,2
|
|
20241007,110900,38252332,1421,1421,1421,1421,0
|
|
20241007,110800,38252332,1421,1421,1421,1421,0
|
|
20241007,110700,38252332,1421,1422,1422,1421,37
|
|
20241007,110600,38199753,1421,1421,1421,1421,0
|
|
20241007,110500,38199753,1421,1421,1421,1421,0
|
|
20241007,110400,38199753,1421,1421,1421,1421,0
|
|
20241007,110300,38199753,1421,1421,1421,1421,0
|
|
20241007,110200,38199753,1421,1421,1421,1421,0
|
|
20241007,110100,38199753,1421,1421,1421,1421,0
|
|
20241007,110000,38199753,1421,1421,1421,1421,0
|
|
20241007,105900,38199753,1421,1421,1421,1421,0
|
|
20241007,105800,38199753,1421,1421,1421,1421,0
|
|
20241007,105700,38199753,1421,1425,1425,1421,37
|
|
20241007,105600,38147032,1425,1425,1425,1425,150
|
|
20241007,105500,37933282,1425,1425,1425,1425,0
|
|
20241007,105400,37933282,1425,1425,1425,1425,16
|
|
20241007,105300,37910482,1419,1419,1419,1419,0
|
|
20241007,105200,37910482,1419,1419,1419,1419,0
|
|
20241007,105100,37910482,1419,1419,1419,1419,0
|
|
20241007,105000,37910482,1419,1419,1419,1419,0
|
|
20241007,104900,37910482,1419,1419,1419,1419,0
|
|
20241007,104800,37910482,1419,1419,1419,1419,1
|
|
20241007,104700,37909063,1425,1425,1425,1425,8
|
|
20241007,104600,37897663,1425,1425,1425,1425,110
|
|
20241007,104500,37740913,1425,1427,1427,1425,56
|
|
20241007,104400,37661023,1427,1427,1427,1427,0
|
|
20241007,104300,37661023,1427,1426,1427,1426,101
|
|
20241007,104200,37516897,1426,1426,1426,1426,1
|
|
20241007,104100,37515471,1427,1427,1427,1427,1
|
|
20241007,104000,37514044,1426,1426,1426,1426,0
|
|
20241007,103900,37514044,1426,1427,1427,1426,3
|
|
20241007,103800,37509764,1425,1425,1425,1425,0
|
|
20241007,103700,37509764,1425,1425,1425,1425,0
|
|
20241007,103600,37509764,1425,1425,1425,1425,0
|
|
20241007,103500,37509764,1425,1425,1425,1425,0
|
|
20241007,103400,37509764,1425,1425,1425,1425,3
|
|
20241007,103300,37505489,1427,1427,1427,1427,0
|
|
20241007,103200,37505489,1427,1425,1427,1425,721
|
|
20241007,103100,36478061,1424,1422,1424,1422,4
|
|
20241007,103000,36472368,1417,1417,1417,1417,0
|
|
20241007,102900,36472368,1417,1417,1417,1417,163
|
|
20241007,102800,36241397,1416,1416,1416,1416,0
|
|
20241007,102700,36241397,1416,1416,1416,1416,0
|
|
20241007,102600,36241397,1416,1416,1416,1416,0
|
|
20241007,102500,36241397,1416,1416,1416,1416,0
|
|
20241007,102400,36241397,1416,1416,1416,1416,44
|
|
20241007,102300,36179093,1420,1420,1420,1420,0
|
|
20241007,102200,36179093,1420,1420,1420,1420,205
|
|
20241007,102100,35887993,1420,1420,1420,1420,0
|
|
20241007,102000,35887993,1420,1420,1420,1420,0
|
|
20241007,101900,35887993,1420,1420,1420,1420,0
|
|
20241007,101800,35887993,1420,1420,1420,1420,1
|
|
20241007,101700,35886573,1420,1420,1420,1420,0
|
|
20241007,101600,35886573,1420,1420,1420,1420,0
|
|
20241007,101500,35886573,1420,1420,1420,1420,36
|
|
20241007,101400,35835453,1420,1420,1420,1420,0
|
|
20241007,101300,35835453,1420,1419,1420,1413,3500
|
|
20241007,101200,30876567,1419,1419,1419,1419,2641
|
|
20241007,101100,27128988,1419,1419,1419,1419,139
|
|
20241007,101000,26931747,1419,1419,1419,1419,0
|
|
20241007,100900,26931747,1419,1419,1419,1419,1058
|
|
20241007,100800,25430445,1419,1419,1419,1419,6
|
|
20241007,100700,25421931,1419,1419,1419,1419,0
|
|
20241007,100600,25421931,1419,1419,1419,1419,400
|
|
20241007,100500,24854331,1419,1419,1419,1419,0
|
|
20241007,100400,24854331,1419,1419,1419,1419,0
|
|
20241007,100300,24854331,1419,1419,1419,1419,0
|
|
20241007,100200,24854331,1419,1419,1419,1419,46
|
|
20241007,100100,24789057,1419,1419,1419,1419,0
|
|
20241007,100000,24789057,1419,1419,1419,1419,1
|
|
20241007,095900,24787638,1415,1415,1415,1415,0
|
|
20241007,095800,24787638,1415,1415,1415,1415,0
|
|
20241007,095700,24787638,1415,1415,1415,1415,0
|
|
20241007,095600,24787638,1415,1418,1418,1415,637
|
|
20241007,095500,23885078,1418,1419,1419,1418,402
|
|
20241007,095400,23315040,1418,1419,1419,1418,5822
|
|
20241007,095300,15058622,1418,1418,1418,1418,48
|
|
20241007,095200,14990558,1419,1417,1419,1417,3593
|
|
20241007,095100,9895884,1417,1417,1417,1417,25
|
|
20241007,095000,9860459,1418,1418,1418,1418,0
|
|
20241007,094900,9860459,1418,1418,1418,1418,0
|
|
20241007,094800,9860459,1418,1418,1418,1418,0
|
|
20241007,094700,9860459,1418,1418,1418,1418,0
|
|
20241007,094600,9860459,1418,1418,1418,1418,24
|
|
20241007,094500,9826427,1415,1418,1418,1415,15
|
|
20241007,094400,9805172,1415,1417,1417,1415,100
|
|
20241007,094300,9663598,1418,1418,1418,1418,1
|
|
20241007,094200,9662180,1418,1418,1418,1418,0
|
|
20241007,094100,9662180,1418,1418,1418,1418,0
|
|
20241007,094000,9662180,1418,1418,1418,1418,1
|
|
20241007,093900,9660762,1418,1418,1418,1418,8
|
|
20241007,093800,9649418,1418,1418,1418,1418,21
|
|
20241007,093700,9619640,1419,1419,1419,1419,1
|
|
20241007,093600,9618221,1419,1419,1419,1419,10
|
|
20241007,093500,9604031,1419,1419,1419,1419,0
|
|
20241007,093400,9604031,1419,1419,1419,1419,0
|
|
20241007,093300,9604031,1419,1419,1419,1419,0
|
|
20241007,093200,9604031,1419,1419,1419,1419,0
|
|
20241007,093100,9604031,1419,1419,1419,1419,1
|
|
20241007,093000,9602612,1419,1419,1419,1419,6
|
|
20241007,092900,9594098,1419,1419,1419,1419,0
|
|
20241007,092800,9594098,1419,1419,1419,1419,1
|
|
20241007,092700,9592679,1419,1419,1419,1419,0
|
|
20241007,092600,9592679,1419,1419,1419,1419,0
|
|
20241007,092500,9592679,1419,1419,1419,1419,6
|
|
20241007,092400,9584165,1420,1420,1420,1420,0
|
|
20241007,092300,9584165,1420,1420,1420,1420,1
|
|
20241007,092200,9582745,1420,1420,1420,1420,0
|
|
20241007,092100,9582745,1420,1420,1420,1420,0
|
|
20241007,092000,9582745,1420,1420,1420,1420,10
|
|
20241007,091900,9568545,1420,1420,1420,1420,0
|
|
20241007,091800,9568545,1420,1420,1420,1420,0
|
|
20241007,091700,9568545,1420,1420,1420,1420,0
|
|
20241007,091600,9568545,1420,1420,1420,1420,0
|
|
20241007,091500,9568545,1420,1421,1421,1420,476
|
|
20241007,091400,8892575,1421,1421,1421,1421,0
|
|
20241007,091300,8892575,1421,1421,1421,1421,6
|
|
20241007,091200,8884049,1423,1426,1426,1422,130
|
|
20241007,091100,8699029,1414,1414,1414,1414,0
|
|
20241007,091000,8699029,1414,1414,1414,1414,0
|
|
20241007,090900,8699029,1414,1414,1414,1414,0
|
|
20241007,090800,8699029,1414,1414,1414,1414,1150
|
|
20241007,090700,7072929,1414,1420,1420,1414,141
|
|
20241007,090600,6873255,1414,1414,1414,1414,0
|
|
20241007,090500,6873255,1414,1415,1415,1414,1585
|
|
20241007,090400,4632001,1414,1414,1414,1414,0
|
|
20241007,090300,4632001,1414,1415,1415,1414,93
|
|
20241007,090200,4500462,1429,1429,1429,1429,10
|
|
20241007,090100,4486172,1414,1427,1427,1414,379
|
|
20241007,090000,3947991,1427,1425,1427,1425,2767
|