605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190200,133605966,1860,1860,1860,1860,1745
|
|
20241007,190100,133605966,1860,1860,1860,1860,0
|
|
20241007,190000,133605966,1860,1860,1860,1860,0
|
|
20241007,185900,133605966,1860,1860,1860,1860,0
|
|
20241007,185800,133605966,1860,1860,1860,1860,0
|
|
20241007,185700,133605966,1860,1860,1860,1860,0
|
|
20241007,185600,133605966,1860,1860,1860,1860,0
|
|
20241007,185500,133605966,1860,1860,1860,1860,0
|
|
20241007,185400,133605966,1860,1860,1860,1860,0
|
|
20241007,185300,133605966,1860,1860,1860,1860,0
|
|
20241007,185200,133605966,1860,1860,1860,1860,0
|
|
20241007,185100,133605966,1860,1860,1860,1860,0
|
|
20241007,185000,133605966,1860,1860,1860,1860,0
|
|
20241007,184900,133605966,1860,1860,1860,1860,0
|
|
20241007,184800,133605966,1860,1860,1860,1860,0
|
|
20241007,184700,133605966,1860,1860,1860,1860,0
|
|
20241007,184600,133605966,1860,1860,1860,1860,0
|
|
20241007,184500,133605966,1860,1860,1860,1860,0
|
|
20241007,184400,133605966,1860,1860,1860,1860,0
|
|
20241007,184300,133605966,1860,1860,1860,1860,0
|
|
20241007,184200,133605966,1860,1860,1860,1860,0
|
|
20241007,184100,133605966,1860,1860,1860,1860,0
|
|
20241007,184000,133605966,1860,1860,1860,1860,0
|
|
20241007,183900,133605966,1860,1860,1860,1860,0
|
|
20241007,183800,133605966,1860,1860,1860,1860,0
|
|
20241007,183700,133605966,1860,1860,1860,1860,0
|
|
20241007,183600,133605966,1860,1860,1860,1860,0
|
|
20241007,183500,133605966,1860,1860,1860,1860,0
|
|
20241007,183400,133605966,1860,1860,1860,1860,0
|
|
20241007,183300,133605966,1860,1860,1860,1860,0
|
|
20241007,183200,133605966,1860,1860,1860,1860,1745
|
|
20241007,183100,133605966,1860,1860,1860,1860,0
|
|
20241007,183000,133605966,1860,1860,1860,1860,0
|
|
20241007,182900,133605966,1860,1860,1860,1860,0
|
|
20241007,182800,133605966,1860,1860,1860,1860,0
|
|
20241007,182700,133605966,1860,1860,1860,1860,0
|
|
20241007,182600,133605966,1860,1860,1860,1860,0
|
|
20241007,182500,133605966,1860,1860,1860,1860,0
|
|
20241007,182400,133605966,1860,1860,1860,1860,0
|
|
20241007,182300,133605966,1860,1860,1860,1860,0
|
|
20241007,182200,133605966,1860,1860,1860,1860,0
|
|
20241007,182100,133605966,1860,1860,1860,1860,0
|
|
20241007,182000,133605966,1860,1860,1860,1860,0
|
|
20241007,181900,133605966,1860,1860,1860,1860,0
|
|
20241007,181800,133605966,1860,1860,1860,1860,0
|
|
20241007,181700,133605966,1860,1860,1860,1860,0
|
|
20241007,181600,133605966,1860,1860,1860,1860,0
|
|
20241007,181500,133605966,1860,1860,1860,1860,0
|
|
20241007,181400,133605966,1860,1860,1860,1860,0
|
|
20241007,181300,133605966,1860,1860,1860,1860,0
|
|
20241007,181200,133605966,1860,1860,1860,1860,0
|
|
20241007,181100,133605966,1860,1860,1860,1860,0
|
|
20241007,181000,133605966,1860,1860,1860,1860,0
|
|
20241007,180900,133605966,1860,1860,1860,1860,0
|
|
20241007,180800,133605966,1860,1860,1860,1860,0
|
|
20241007,180700,133605966,1860,1860,1860,1860,0
|
|
20241007,180600,133605966,1860,1860,1860,1860,0
|
|
20241007,180500,133605966,1860,1860,1860,1860,0
|
|
20241007,180400,133605966,1860,1860,1860,1860,0
|
|
20241007,180300,133605966,1860,1860,1860,1860,0
|
|
20241007,180200,133605966,1860,1860,1860,1860,1745
|
|
20241007,180100,133605966,1860,1860,1860,1860,0
|
|
20241007,180000,133605966,1860,1860,1860,1860,0
|
|
20241007,175900,133605966,1860,1860,1860,1860,0
|
|
20241007,175800,133605966,1860,1860,1860,1860,0
|
|
20241007,175700,133605966,1860,1860,1860,1860,0
|
|
20241007,175600,133605966,1860,1860,1860,1860,0
|
|
20241007,175500,133605966,1860,1860,1860,1860,0
|
|
20241007,175400,133605966,1860,1860,1860,1860,0
|
|
20241007,175300,133605966,1860,1860,1860,1860,0
|
|
20241007,175200,133605966,1860,1860,1860,1860,0
|
|
20241007,175100,133605966,1860,1860,1860,1860,0
|
|
20241007,175000,133605966,1860,1860,1860,1860,0
|
|
20241007,174900,133605966,1860,1860,1860,1860,0
|
|
20241007,174800,133605966,1860,1860,1860,1860,0
|
|
20241007,174700,133605966,1860,1860,1860,1860,0
|
|
20241007,174600,133605966,1860,1860,1860,1860,0
|
|
20241007,174500,133605966,1860,1860,1860,1860,0
|
|
20241007,174400,133605966,1860,1860,1860,1860,0
|
|
20241007,174300,133605966,1860,1860,1860,1860,0
|
|
20241007,174200,133605966,1860,1860,1860,1860,0
|
|
20241007,174100,133605966,1860,1860,1860,1860,0
|
|
20241007,174000,133605966,1860,1860,1860,1860,0
|
|
20241007,173900,133605966,1860,1860,1860,1860,0
|
|
20241007,173800,133605966,1860,1860,1860,1860,0
|
|
20241007,173700,133605966,1860,1860,1860,1860,0
|
|
20241007,173600,133605966,1860,1860,1860,1860,0
|
|
20241007,173500,133605966,1860,1860,1860,1860,0
|
|
20241007,173400,133605966,1860,1860,1860,1860,0
|
|
20241007,173300,133605966,1860,1860,1860,1860,0
|
|
20241007,173200,133605966,1860,1860,1860,1860,1745
|
|
20241007,173100,133605966,1860,1860,1860,1860,0
|
|
20241007,173000,133605966,1860,1860,1860,1860,0
|
|
20241007,172900,133605966,1860,1860,1860,1860,0
|
|
20241007,172800,133605966,1860,1860,1860,1860,0
|
|
20241007,172700,133605966,1860,1860,1860,1860,0
|
|
20241007,172600,133605966,1860,1860,1860,1860,0
|
|
20241007,172500,133605966,1860,1860,1860,1860,0
|
|
20241007,172400,133605966,1860,1860,1860,1860,0
|
|
20241007,172300,133605966,1860,1860,1860,1860,0
|
|
20241007,172200,133605966,1860,1860,1860,1860,0
|
|
20241007,172100,133605966,1860,1860,1860,1860,0
|
|
20241007,172000,133605966,1860,1860,1860,1860,0
|
|
20241007,171900,133605966,1860,1860,1860,1860,0
|
|
20241007,171800,133605966,1860,1860,1860,1860,0
|
|
20241007,171700,133605966,1860,1860,1860,1860,0
|
|
20241007,171600,133605966,1860,1860,1860,1860,0
|
|
20241007,171500,133605966,1860,1860,1860,1860,0
|
|
20241007,171400,133605966,1860,1860,1860,1860,0
|
|
20241007,171300,133605966,1860,1860,1860,1860,0
|
|
20241007,171200,133605966,1860,1860,1860,1860,0
|
|
20241007,171100,133605966,1860,1860,1860,1860,0
|
|
20241007,171000,133605966,1860,1860,1860,1860,0
|
|
20241007,170900,133605966,1860,1860,1860,1860,0
|
|
20241007,170800,133605966,1860,1860,1860,1860,0
|
|
20241007,170700,133605966,1860,1860,1860,1860,0
|
|
20241007,170600,133605966,1860,1860,1860,1860,0
|
|
20241007,170500,133605966,1860,1860,1860,1860,0
|
|
20241007,170400,133605966,1860,1860,1860,1860,0
|
|
20241007,170300,133605966,1860,1860,1860,1860,0
|
|
20241007,170200,133605966,1860,1860,1860,1860,1745
|
|
20241007,170100,133605966,1860,1860,1860,1860,0
|
|
20241007,170000,133605966,1860,1860,1860,1860,0
|
|
20241007,165900,133605966,1860,1860,1860,1860,0
|
|
20241007,165800,133605966,1860,1860,1860,1860,0
|
|
20241007,165700,133605966,1860,1860,1860,1860,0
|
|
20241007,165600,133605966,1860,1860,1860,1860,0
|
|
20241007,165500,133605966,1860,1860,1860,1860,0
|
|
20241007,165400,133605966,1860,1860,1860,1860,0
|
|
20241007,165300,133605966,1860,1860,1860,1860,0
|
|
20241007,165200,133605966,1860,1860,1860,1860,0
|
|
20241007,165100,133605966,1860,1860,1860,1860,0
|
|
20241007,165000,133605966,1860,1860,1860,1860,0
|
|
20241007,164900,133605966,1860,1860,1860,1860,0
|
|
20241007,164800,133605966,1860,1860,1860,1860,0
|
|
20241007,164700,133605966,1860,1860,1860,1860,0
|
|
20241007,164600,133605966,1860,1860,1860,1860,0
|
|
20241007,164500,133605966,1860,1860,1860,1860,0
|
|
20241007,164400,133605966,1860,1860,1860,1860,0
|
|
20241007,164300,133605966,1860,1860,1860,1860,0
|
|
20241007,164200,133605966,1860,1860,1860,1860,0
|
|
20241007,164100,133605966,1860,1860,1860,1860,0
|
|
20241007,164000,133605966,1860,1860,1860,1860,0
|
|
20241007,163900,133605966,1860,1860,1860,1860,0
|
|
20241007,163800,133605966,1860,1860,1860,1860,0
|
|
20241007,163700,133605966,1860,1860,1860,1860,0
|
|
20241007,163600,133605966,1860,1860,1860,1860,0
|
|
20241007,163500,133605966,1860,1860,1860,1860,0
|
|
20241007,163400,133605966,1860,1860,1860,1860,0
|
|
20241007,163300,133605966,1860,1860,1860,1860,0
|
|
20241007,163200,133605966,1860,1860,1860,1860,1745
|
|
20241007,163100,133605966,1860,1860,1860,1860,0
|
|
20241007,163000,133605966,1860,1860,1860,1860,0
|
|
20241007,162900,133605966,1860,1860,1860,1860,0
|
|
20241007,162800,133605966,1860,1860,1860,1860,0
|
|
20241007,162700,133605966,1860,1860,1860,1860,0
|
|
20241007,162600,133605966,1860,1860,1860,1860,0
|
|
20241007,162500,133605966,1860,1860,1860,1860,0
|
|
20241007,162400,133605966,1860,1860,1860,1860,0
|
|
20241007,162300,133605966,1860,1860,1860,1860,0
|
|
20241007,162200,133605966,1860,1860,1860,1860,0
|
|
20241007,162100,133605966,1860,1860,1860,1860,0
|
|
20241007,162000,133605966,1860,1860,1860,1860,0
|
|
20241007,161900,133605966,1860,1860,1860,1860,0
|
|
20241007,161800,133605966,1860,1860,1860,1860,0
|
|
20241007,161700,133605966,1860,1860,1860,1860,0
|
|
20241007,161600,133605966,1860,1860,1860,1860,0
|
|
20241007,161500,133605966,1860,1860,1860,1860,0
|
|
20241007,161400,133605966,1860,1860,1860,1860,0
|
|
20241007,161300,133605966,1860,1860,1860,1860,0
|
|
20241007,161200,133605966,1860,1860,1860,1860,0
|
|
20241007,161100,133605966,1860,1860,1860,1860,0
|
|
20241007,161000,133605966,1860,1860,1860,1860,0
|
|
20241007,160900,133605966,1860,1860,1860,1860,0
|
|
20241007,160800,133605966,1860,1860,1860,1860,0
|
|
20241007,160700,133605966,1860,1860,1860,1860,0
|
|
20241007,160600,133605966,1860,1860,1860,1860,0
|
|
20241007,160500,133605966,1860,1860,1860,1860,0
|
|
20241007,160400,133605966,1860,1860,1860,1860,0
|
|
20241007,160300,133605966,1860,1860,1860,1860,0
|
|
20241007,160200,133605966,1860,1860,1860,1860,1745
|
|
20241007,160100,133605966,1860,1860,1860,1860,0
|
|
20241007,160000,133605966,1860,1860,1860,1860,0
|
|
20241007,155900,133605966,1860,1860,1860,1860,0
|
|
20241007,155800,133605966,1860,1860,1860,1860,0
|
|
20241007,155700,133605966,1860,1860,1860,1860,0
|
|
20241007,155600,133605966,1860,1860,1860,1860,0
|
|
20241007,155500,133605966,1860,1860,1860,1860,0
|
|
20241007,155400,133605966,1860,1860,1860,1860,0
|
|
20241007,155300,133605966,1860,1860,1860,1860,0
|
|
20241007,155200,133605966,1860,1860,1860,1860,0
|
|
20241007,155100,133605966,1860,1860,1860,1860,0
|
|
20241007,155000,133605966,1860,1860,1860,1860,0
|
|
20241007,154900,133605966,1860,1860,1860,1860,0
|
|
20241007,154800,133605966,1860,1860,1860,1860,0
|
|
20241007,154700,133605966,1860,1860,1860,1860,0
|
|
20241007,154600,133605966,1860,1860,1860,1860,0
|
|
20241007,154500,133605966,1860,1860,1860,1860,0
|
|
20241007,154400,133605966,1860,1860,1860,1860,0
|
|
20241007,154300,133605966,1860,1860,1860,1860,0
|
|
20241007,154200,133605966,1860,1860,1860,1860,0
|
|
20241007,154100,133605966,1860,1860,1860,1860,0
|
|
20241007,154000,133605966,1860,1860,1860,1860,0
|
|
20241007,153900,133605966,1860,1860,1860,1860,0
|
|
20241007,153800,133605966,1860,1860,1860,1860,0
|
|
20241007,153700,133605966,1860,1860,1860,1860,0
|
|
20241007,153600,133605966,1860,1860,1860,1860,0
|
|
20241007,153500,133605966,1860,1860,1860,1860,0
|
|
20241007,153400,133605966,1860,1860,1860,1860,0
|
|
20241007,153300,133605966,1860,1860,1860,1860,0
|
|
20241007,153200,133605966,1860,1860,1860,1860,1745
|
|
20241007,153100,133605966,1860,1860,1860,1860,0
|
|
20241007,153000,133605966,1860,1860,1860,1860,1745
|
|
20241007,152900,130360266,1863,1863,1863,1863,0
|
|
20241007,152800,130360266,1863,1863,1863,1863,0
|
|
20241007,152700,130360266,1863,1863,1863,1863,0
|
|
20241007,152600,130360266,1863,1863,1863,1863,0
|
|
20241007,152500,130360266,1863,1863,1863,1863,0
|
|
20241007,152400,130360266,1863,1863,1863,1863,0
|
|
20241007,152300,130360266,1863,1863,1863,1863,0
|
|
20241007,152200,130360266,1863,1863,1863,1863,0
|
|
20241007,152100,130360266,1863,1863,1863,1863,0
|
|
20241007,152000,130360266,1863,1863,1863,1863,0
|
|
20241007,151900,130360266,1863,1860,1863,1860,123
|
|
20241007,151800,130131483,1863,1860,1863,1860,153
|
|
20241007,151700,129846900,1860,1860,1860,1860,0
|
|
20241007,151600,129846900,1860,1860,1860,1860,0
|
|
20241007,151500,129846900,1860,1860,1860,1860,30
|
|
20241007,151400,129791100,1863,1862,1863,1862,2
|
|
20241007,151300,129787375,1861,1859,1861,1859,3
|
|
20241007,151200,129781795,1862,1860,1862,1860,299
|
|
20241007,151100,129225257,1862,1862,1862,1862,0
|
|
20241007,151000,129225257,1862,1862,1862,1862,0
|
|
20241007,150900,129225257,1862,1862,1862,1862,1
|
|
20241007,150800,129223395,1857,1857,1857,1857,0
|
|
20241007,150700,129223395,1857,1857,1857,1857,72
|
|
20241007,150600,129089691,1857,1857,1857,1857,828
|
|
20241007,150500,127552095,1863,1863,1863,1863,0
|
|
20241007,150400,127552095,1863,1863,1863,1863,0
|
|
20241007,150300,127552095,1863,1863,1863,1863,6
|
|
20241007,150200,127540917,1857,1860,1860,1857,1000
|
|
20241007,150100,125683581,1860,1860,1860,1860,45
|
|
20241007,150000,125599881,1860,1860,1860,1860,646
|
|
20241007,145900,124398321,1863,1863,1863,1863,0
|
|
20241007,145800,124398321,1863,1863,1863,1863,0
|
|
20241007,145700,124398321,1863,1863,1863,1863,0
|
|
20241007,145600,124398321,1863,1863,1863,1863,1
|
|
20241007,145500,124396458,1859,1863,1863,1859,2073
|
|
20241007,145400,120542747,1863,1863,1863,1863,0
|
|
20241007,145300,120542747,1863,1863,1863,1863,53
|
|
20241007,145200,120444008,1863,1863,1863,1863,0
|
|
20241007,145100,120444008,1863,1863,1863,1863,0
|
|
20241007,145000,120444008,1863,1863,1863,1863,1
|
|
20241007,144900,120442145,1858,1863,1863,1858,796
|
|
20241007,144800,118959557,1862,1862,1862,1862,276
|
|
20241007,144700,118445645,1863,1863,1863,1863,0
|
|
20241007,144600,118445645,1863,1863,1863,1863,0
|
|
20241007,144500,118445645,1863,1863,1863,1863,0
|
|
20241007,144400,118445645,1863,1863,1863,1863,0
|
|
20241007,144300,118445645,1863,1863,1863,1863,0
|
|
20241007,144200,118445645,1863,1863,1863,1863,0
|
|
20241007,144100,118445645,1863,1863,1863,1863,0
|
|
20241007,144000,118445645,1863,1863,1863,1863,0
|
|
20241007,143900,118445645,1863,1863,1863,1863,0
|
|
20241007,143800,118445645,1863,1863,1863,1863,1
|
|
20241007,143700,118443782,1863,1863,1863,1863,0
|
|
20241007,143600,118443782,1863,1863,1863,1863,0
|
|
20241007,143500,118443782,1863,1863,1863,1863,0
|
|
20241007,143400,118443782,1863,1863,1863,1863,0
|
|
20241007,143300,118443782,1863,1863,1863,1863,0
|
|
20241007,143200,118443782,1863,1863,1863,1863,0
|
|
20241007,143100,118443782,1863,1863,1863,1863,0
|
|
20241007,143000,118443782,1863,1863,1863,1863,0
|
|
20241007,142900,118443782,1863,1863,1863,1863,0
|
|
20241007,142800,118443782,1863,1863,1863,1863,0
|
|
20241007,142700,118443782,1863,1857,1863,1857,6608
|
|
20241007,142600,106149363,1860,1860,1860,1860,0
|
|
20241007,142500,106149363,1860,1860,1860,1860,0
|
|
20241007,142400,106149363,1860,1860,1860,1860,1
|
|
20241007,142300,106147503,1855,1855,1855,1855,2
|
|
20241007,142200,106143793,1860,1860,1860,1860,0
|
|
20241007,142100,106143793,1860,1860,1860,1860,0
|
|
20241007,142000,106143793,1860,1860,1860,1860,0
|
|
20241007,141900,106143793,1860,1860,1860,1860,0
|
|
20241007,141800,106143793,1860,1860,1860,1860,0
|
|
20241007,141700,106143793,1860,1860,1860,1860,0
|
|
20241007,141600,106143793,1860,1860,1860,1860,0
|
|
20241007,141500,106143793,1860,1860,1860,1860,0
|
|
20241007,141400,106143793,1860,1860,1860,1860,300
|
|
20241007,141300,105585793,1860,1857,1860,1857,11318
|
|
20241007,141200,84544934,1856,1856,1856,1856,45
|
|
20241007,141100,84461414,1856,1856,1856,1856,0
|
|
20241007,141000,84461414,1856,1856,1856,1856,0
|
|
20241007,140900,84461414,1856,1857,1857,1856,61
|
|
20241007,140800,84348147,1858,1858,1858,1858,0
|
|
20241007,140700,84348147,1858,1858,1858,1858,0
|
|
20241007,140600,84348147,1858,1858,1858,1858,0
|
|
20241007,140500,84348147,1858,1858,1858,1858,0
|
|
20241007,140400,84348147,1858,1858,1858,1858,0
|
|
20241007,140300,84348147,1858,1858,1858,1858,0
|
|
20241007,140200,84348147,1858,1858,1858,1858,0
|
|
20241007,140100,84348147,1858,1858,1858,1858,0
|
|
20241007,140000,84348147,1858,1858,1858,1858,0
|
|
20241007,135900,84348147,1858,1858,1858,1858,0
|
|
20241007,135800,84348147,1858,1858,1858,1858,0
|
|
20241007,135700,84348147,1858,1858,1858,1858,0
|
|
20241007,135600,84348147,1858,1858,1858,1858,0
|
|
20241007,135500,84348147,1858,1858,1858,1858,0
|
|
20241007,135400,84348147,1858,1858,1858,1858,1
|
|
20241007,135300,84346289,1858,1858,1858,1858,17
|
|
20241007,135200,84314703,1858,1858,1858,1858,0
|
|
20241007,135100,84314703,1858,1858,1858,1858,0
|
|
20241007,135000,84314703,1858,1858,1858,1858,0
|
|
20241007,134900,84314703,1858,1858,1858,1858,0
|
|
20241007,134800,84314703,1858,1858,1858,1858,10
|
|
20241007,134700,84296123,1858,1858,1858,1858,0
|
|
20241007,134600,84296123,1858,1858,1858,1858,1
|
|
20241007,134500,84294265,1858,1858,1858,1858,0
|
|
20241007,134400,84294265,1858,1858,1858,1858,1
|
|
20241007,134300,84292407,1857,1857,1858,1857,65
|
|
20241007,134200,84171696,1857,1857,1857,1857,0
|
|
20241007,134100,84171696,1857,1857,1857,1857,0
|
|
20241007,134000,84171696,1857,1857,1857,1857,0
|
|
20241007,133900,84171696,1857,1857,1857,1857,0
|
|
20241007,133800,84171696,1857,1857,1857,1857,2
|
|
20241007,133700,84167982,1853,1853,1853,1853,0
|
|
20241007,133600,84167982,1853,1853,1853,1853,0
|
|
20241007,133500,84167982,1853,1853,1853,1853,0
|
|
20241007,133400,84167982,1853,1853,1853,1853,3420
|
|
20241007,133300,77830722,1857,1857,1857,1857,0
|
|
20241007,133200,77830722,1857,1857,1857,1857,2
|
|
20241007,133100,77827008,1853,1857,1857,1853,1254
|
|
20241007,133000,75502391,1857,1857,1857,1857,0
|
|
20241007,132900,75502391,1857,1857,1857,1857,0
|
|
20241007,132800,75502391,1857,1857,1857,1857,0
|
|
20241007,132700,75502391,1857,1857,1857,1857,0
|
|
20241007,132600,75502391,1857,1857,1857,1857,110
|
|
20241007,132500,75298121,1857,1857,1857,1857,0
|
|
20241007,132400,75298121,1857,1857,1857,1857,0
|
|
20241007,132300,75298121,1857,1857,1857,1857,1
|
|
20241007,132200,75296264,1856,1856,1856,1856,0
|
|
20241007,132100,75296264,1856,1856,1856,1856,0
|
|
20241007,132000,75296264,1856,1856,1856,1856,1
|
|
20241007,131900,75294408,1857,1857,1857,1857,1232
|
|
20241007,131800,73006584,1857,1857,1857,1857,1
|
|
20241007,131700,73004727,1856,1856,1856,1856,150
|
|
20241007,131600,72726327,1856,1856,1856,1856,1
|
|
20241007,131500,72724471,1852,1852,1852,1852,0
|
|
20241007,131400,72724471,1852,1852,1852,1852,0
|
|
20241007,131300,72724471,1852,1852,1852,1852,0
|
|
20241007,131200,72724471,1852,1853,1853,1852,600
|
|
20241007,131100,71613218,1852,1852,1852,1852,0
|
|
20241007,131000,71613218,1852,1852,1852,1852,10
|
|
20241007,130900,71594698,1852,1852,1852,1852,0
|
|
20241007,130800,71594698,1852,1852,1852,1852,0
|
|
20241007,130700,71594698,1852,1852,1852,1852,0
|
|
20241007,130600,71594698,1852,1852,1852,1852,1
|
|
20241007,130500,71592846,1852,1852,1852,1852,0
|
|
20241007,130400,71592846,1852,1852,1852,1852,0
|
|
20241007,130300,71592846,1852,1852,1852,1852,0
|
|
20241007,130200,71592846,1852,1852,1852,1852,0
|
|
20241007,130100,71592846,1852,1852,1852,1852,33
|
|
20241007,130000,71531730,1852,1854,1854,1852,881
|
|
20241007,125900,69899096,1854,1854,1854,1854,0
|
|
20241007,125800,69899096,1854,1856,1858,1854,174
|
|
20241007,125700,69576018,1856,1856,1856,1856,0
|
|
20241007,125600,69576018,1856,1856,1856,1856,0
|
|
20241007,125500,69576018,1856,1856,1856,1856,0
|
|
20241007,125400,69576018,1856,1856,1856,1856,0
|
|
20241007,125300,69576018,1856,1856,1856,1856,0
|
|
20241007,125200,69576018,1856,1856,1856,1856,19
|
|
20241007,125100,69540754,1854,1854,1854,1854,0
|
|
20241007,125000,69540754,1854,1854,1854,1854,0
|
|
20241007,124900,69540754,1854,1854,1854,1854,0
|
|
20241007,124800,69540754,1854,1854,1854,1854,0
|
|
20241007,124700,69540754,1854,1854,1854,1854,0
|
|
20241007,124600,69540754,1854,1854,1854,1854,0
|
|
20241007,124500,69540754,1854,1854,1854,1854,0
|
|
20241007,124400,69540754,1854,1854,1854,1854,0
|
|
20241007,124300,69540754,1854,1854,1854,1854,0
|
|
20241007,124200,69540754,1854,1854,1854,1854,26
|
|
20241007,124100,69492550,1854,1855,1855,1854,3000
|
|
20241007,124000,63930150,1855,1855,1855,1855,0
|
|
20241007,123900,63930150,1855,1855,1855,1855,0
|
|
20241007,123800,63930150,1855,1855,1855,1855,0
|
|
20241007,123700,63930150,1855,1855,1855,1855,0
|
|
20241007,123600,63930150,1855,1856,1856,1855,2798
|
|
20241007,123500,58739837,1858,1858,1858,1858,0
|
|
20241007,123400,58739837,1858,1858,1858,1858,0
|
|
20241007,123300,58739837,1858,1856,1858,1856,31
|
|
20241007,123200,58682299,1858,1858,1858,1858,0
|
|
20241007,123100,58682299,1858,1858,1858,1858,0
|
|
20241007,123000,58682299,1858,1858,1858,1858,90
|
|
20241007,122900,58515079,1858,1858,1858,1858,0
|
|
20241007,122800,58515079,1858,1858,1858,1858,0
|
|
20241007,122700,58515079,1858,1858,1858,1858,0
|
|
20241007,122600,58515079,1858,1858,1858,1858,0
|
|
20241007,122500,58515079,1858,1858,1858,1858,0
|
|
20241007,122400,58515079,1858,1858,1858,1858,0
|
|
20241007,122300,58515079,1858,1858,1858,1858,0
|
|
20241007,122200,58515079,1858,1858,1858,1858,0
|
|
20241007,122100,58515079,1858,1858,1858,1858,0
|
|
20241007,122000,58515079,1858,1858,1858,1858,500
|
|
20241007,121900,57586079,1858,1858,1858,1858,0
|
|
20241007,121800,57586079,1858,1858,1858,1858,1
|
|
20241007,121700,57584221,1855,1855,1855,1855,0
|
|
20241007,121600,57584221,1855,1855,1855,1855,0
|
|
20241007,121500,57584221,1855,1855,1855,1855,0
|
|
20241007,121400,57584221,1855,1855,1855,1855,0
|
|
20241007,121300,57584221,1855,1855,1855,1855,0
|
|
20241007,121200,57584221,1855,1855,1855,1855,0
|
|
20241007,121100,57584221,1855,1855,1855,1855,0
|
|
20241007,121000,57584221,1855,1855,1855,1855,1
|
|
20241007,120900,57582366,1858,1858,1858,1858,0
|
|
20241007,120800,57582366,1858,1858,1858,1858,0
|
|
20241007,120700,57582366,1858,1858,1858,1858,0
|
|
20241007,120600,57582366,1858,1858,1858,1858,12
|
|
20241007,120500,57560070,1858,1858,1858,1858,0
|
|
20241007,120400,57560070,1858,1858,1858,1858,0
|
|
20241007,120300,57560070,1858,1858,1858,1858,0
|
|
20241007,120200,57560070,1858,1858,1858,1858,0
|
|
20241007,120100,57560070,1858,1858,1858,1858,1
|
|
20241007,120000,57558212,1857,1857,1857,1857,0
|
|
20241007,115900,57558212,1857,1857,1857,1857,0
|
|
20241007,115800,57558212,1857,1858,1858,1857,6
|
|
20241007,115700,57547069,1857,1857,1857,1857,15
|
|
20241007,115600,57519214,1857,1857,1857,1857,0
|
|
20241007,115500,57519214,1857,1857,1857,1857,0
|
|
20241007,115400,57519214,1857,1857,1857,1857,0
|
|
20241007,115300,57519214,1857,1857,1857,1857,0
|
|
20241007,115200,57519214,1857,1857,1857,1857,0
|
|
20241007,115100,57519214,1857,1857,1857,1857,0
|
|
20241007,115000,57519214,1857,1857,1857,1857,0
|
|
20241007,114900,57519214,1857,1856,1857,1855,31
|
|
20241007,114800,57461699,1857,1857,1857,1857,0
|
|
20241007,114700,57461699,1857,1857,1857,1857,100
|
|
20241007,114600,57275999,1857,1857,1857,1857,0
|
|
20241007,114500,57275999,1857,1857,1857,1857,14
|
|
20241007,114400,57250001,1859,1859,1859,1859,0
|
|
20241007,114300,57250001,1859,1859,1859,1859,0
|
|
20241007,114200,57250001,1859,1859,1859,1859,0
|
|
20241007,114100,57250001,1859,1859,1859,1859,0
|
|
20241007,114000,57250001,1859,1859,1859,1859,0
|
|
20241007,113900,57250001,1859,1859,1859,1859,0
|
|
20241007,113800,57250001,1859,1859,1859,1859,0
|
|
20241007,113700,57250001,1859,1859,1859,1859,0
|
|
20241007,113600,57250001,1859,1859,1859,1859,2
|
|
20241007,113500,57246283,1859,1859,1859,1859,11
|
|
20241007,113400,57225834,1859,1859,1859,1859,0
|
|
20241007,113300,57225834,1859,1859,1859,1859,0
|
|
20241007,113200,57225834,1859,1859,1859,1859,0
|
|
20241007,113100,57225834,1859,1857,1859,1857,301
|
|
20241007,113000,56666875,1858,1858,1858,1858,250
|
|
20241007,112900,56202375,1859,1859,1859,1859,0
|
|
20241007,112800,56202375,1859,1859,1859,1859,0
|
|
20241007,112700,56202375,1859,1859,1859,1859,0
|
|
20241007,112600,56202375,1859,1859,1859,1859,0
|
|
20241007,112500,56202375,1859,1859,1859,1859,1
|
|
20241007,112400,56200516,1858,1858,1858,1858,72
|
|
20241007,112300,56066740,1857,1857,1857,1857,72
|
|
20241007,112200,55933036,1857,1857,1857,1857,2614
|
|
20241007,112100,51078838,1857,1857,1857,1857,0
|
|
20241007,112000,51078838,1857,1857,1857,1857,0
|
|
20241007,111900,51078838,1857,1857,1857,1857,0
|
|
20241007,111800,51078838,1857,1857,1857,1857,0
|
|
20241007,111700,51078838,1857,1857,1857,1857,1
|
|
20241007,111600,51076981,1854,1854,1854,1854,0
|
|
20241007,111500,51076981,1854,1854,1854,1854,0
|
|
20241007,111400,51076981,1854,1854,1854,1854,20
|
|
20241007,111300,51039901,1857,1857,1857,1857,0
|
|
20241007,111200,51039901,1857,1857,1857,1857,0
|
|
20241007,111100,51039901,1857,1857,1857,1857,69
|
|
20241007,111000,50911768,1857,1857,1857,1857,0
|
|
20241007,110900,50911768,1857,1857,1857,1857,1
|
|
20241007,110800,50909911,1857,1857,1857,1857,1
|
|
20241007,110700,50908054,1854,1854,1854,1854,135
|
|
20241007,110600,50657764,1857,1857,1857,1857,0
|
|
20241007,110500,50657764,1857,1857,1857,1857,0
|
|
20241007,110400,50657764,1857,1857,1857,1857,0
|
|
20241007,110300,50657764,1857,1857,1857,1857,0
|
|
20241007,110200,50657764,1857,1857,1857,1857,1
|
|
20241007,110100,50655907,1857,1857,1857,1857,403
|
|
20241007,110000,49907536,1857,1854,1857,1854,261
|
|
20241007,105900,49423198,1854,1854,1854,1854,0
|
|
20241007,105800,49423198,1854,1854,1854,1854,0
|
|
20241007,105700,49423198,1854,1854,1854,1854,405
|
|
20241007,105600,48672328,1855,1855,1855,1855,0
|
|
20241007,105500,48672328,1855,1855,1855,1855,9
|
|
20241007,105400,48655633,1855,1855,1855,1855,2
|
|
20241007,105300,48651923,1856,1856,1856,1856,1
|
|
20241007,105200,48650067,1857,1857,1857,1857,0
|
|
20241007,105100,48650067,1857,1857,1858,1857,18
|
|
20241007,105000,48616640,1858,1857,1858,1857,5040
|
|
20241007,104900,39254413,1857,1854,1857,1854,300
|
|
20241007,104800,38697319,1857,1857,1857,1857,0
|
|
20241007,104700,38697319,1857,1857,1857,1857,1
|
|
20241007,104600,38695462,1853,1853,1853,1853,0
|
|
20241007,104500,38695462,1853,1853,1853,1853,400
|
|
20241007,104400,37954262,1853,1853,1853,1853,0
|
|
20241007,104300,37954262,1853,1853,1853,1853,0
|
|
20241007,104200,37954262,1853,1854,1854,1853,411
|
|
20241007,104100,37192668,1854,1854,1854,1854,50
|
|
20241007,104000,37099968,1854,1854,1854,1854,1000
|
|
20241007,103900,35245968,1854,1854,1854,1854,0
|
|
20241007,103800,35245968,1854,1854,1854,1854,0
|
|
20241007,103700,35245968,1854,1854,1854,1854,0
|
|
20241007,103600,35245968,1854,1854,1854,1854,1100
|
|
20241007,103500,33206568,1857,1857,1857,1857,0
|
|
20241007,103400,33206568,1857,1857,1857,1857,0
|
|
20241007,103300,33206568,1857,1857,1857,1857,0
|
|
20241007,103200,33206568,1857,1854,1857,1854,126
|
|
20241007,103100,32972961,1857,1857,1857,1857,0
|
|
20241007,103000,32972961,1857,1857,1857,1857,0
|
|
20241007,102900,32972961,1857,1857,1857,1857,16
|
|
20241007,102800,32943249,1857,1854,1857,1854,73
|
|
20241007,102700,32807904,1857,1857,1857,1857,1
|
|
20241007,102600,32806047,1855,1855,1855,1855,50
|
|
20241007,102500,32713297,1857,1857,1857,1857,1
|
|
20241007,102400,32711440,1855,1855,1855,1855,0
|
|
20241007,102300,32711440,1855,1855,1855,1855,235
|
|
20241007,102200,32275515,1855,1855,1855,1855,100
|
|
20241007,102100,32090015,1857,1857,1857,1857,0
|
|
20241007,102000,32090015,1857,1857,1857,1857,1
|
|
20241007,101900,32088158,1854,1854,1854,1854,646
|
|
20241007,101800,30890474,1854,1854,1854,1854,10
|
|
20241007,101700,30871934,1853,1853,1853,1853,0
|
|
20241007,101600,30871934,1853,1854,1854,1853,36
|
|
20241007,101500,30805200,1857,1857,1857,1857,5
|
|
20241007,101400,30795915,1855,1855,1855,1855,17
|
|
20241007,101300,30764380,1857,1857,1857,1857,0
|
|
20241007,101200,30764380,1857,1857,1857,1857,0
|
|
20241007,101100,30764380,1857,1857,1857,1857,0
|
|
20241007,101000,30764380,1857,1857,1857,1857,0
|
|
20241007,100900,30764380,1857,1857,1857,1857,0
|
|
20241007,100800,30764380,1857,1857,1857,1857,0
|
|
20241007,100700,30764380,1857,1857,1857,1857,1
|
|
20241007,100600,30762523,1857,1857,1857,1857,1
|
|
20241007,100500,30760666,1857,1857,1857,1857,1000
|
|
20241007,100400,28903666,1857,1857,1857,1857,0
|
|
20241007,100300,28903666,1857,1857,1857,1857,0
|
|
20241007,100200,28903666,1857,1857,1857,1857,1
|
|
20241007,100100,28901809,1857,1857,1857,1857,0
|
|
20241007,100000,28901809,1857,1857,1857,1857,0
|
|
20241007,095900,28901809,1857,1857,1857,1857,0
|
|
20241007,095800,28901809,1857,1857,1857,1857,0
|
|
20241007,095700,28901809,1857,1857,1857,1857,1
|
|
20241007,095600,28899952,1857,1857,1857,1857,0
|
|
20241007,095500,28899952,1857,1856,1857,1856,1165
|
|
20241007,095400,26737012,1857,1857,1857,1857,0
|
|
20241007,095300,26737012,1857,1857,1857,1857,0
|
|
20241007,095200,26737012,1857,1857,1857,1857,0
|
|
20241007,095100,26737012,1857,1857,1857,1857,510
|
|
20241007,095000,25789942,1857,1857,1857,1857,1000
|
|
20241007,094900,23932942,1857,1857,1857,1857,0
|
|
20241007,094800,23932942,1857,1857,1857,1857,0
|
|
20241007,094700,23932942,1857,1857,1857,1857,5
|
|
20241007,094600,23923657,1857,1857,1857,1857,29
|
|
20241007,094500,23869804,1857,1856,1857,1856,56
|
|
20241007,094400,23765867,1853,1854,1856,1853,2891
|
|
20241007,094300,18406834,1857,1857,1857,1857,0
|
|
20241007,094200,18406834,1857,1857,1857,1857,0
|
|
20241007,094100,18406834,1857,1857,1857,1857,0
|
|
20241007,094000,18406834,1857,1857,1857,1857,1
|
|
20241007,093900,18404977,1854,1854,1854,1854,0
|
|
20241007,093800,18404977,1854,1854,1854,1854,131
|
|
20241007,093700,18162103,1854,1854,1854,1854,0
|
|
20241007,093600,18162103,1854,1854,1854,1854,0
|
|
20241007,093500,18162103,1854,1854,1854,1854,0
|
|
20241007,093400,18162103,1854,1854,1854,1854,0
|
|
20241007,093300,18162103,1854,1854,1854,1854,0
|
|
20241007,093200,18162103,1854,1854,1854,1854,0
|
|
20241007,093100,18162103,1854,1854,1854,1854,0
|
|
20241007,093000,18162103,1854,1854,1854,1854,0
|
|
20241007,092900,18162103,1854,1854,1854,1854,0
|
|
20241007,092800,18162103,1854,1854,1854,1854,0
|
|
20241007,092700,18162103,1854,1854,1854,1854,0
|
|
20241007,092600,18162103,1854,1854,1854,1854,15
|
|
20241007,092500,18134293,1856,1856,1856,1856,0
|
|
20241007,092400,18134293,1856,1856,1856,1856,0
|
|
20241007,092300,18134293,1856,1856,1856,1856,1
|
|
20241007,092200,18132437,1856,1856,1856,1856,0
|
|
20241007,092100,18132437,1856,1855,1856,1855,1603
|
|
20241007,092000,15157791,1856,1856,1856,1856,0
|
|
20241007,091900,15157791,1856,1856,1856,1856,0
|
|
20241007,091800,15157791,1856,1856,1856,1856,0
|
|
20241007,091700,15157791,1856,1856,1856,1856,0
|
|
20241007,091600,15157791,1856,1855,1856,1855,47
|
|
20241007,091500,15070605,1852,1852,1852,1852,0
|
|
20241007,091400,15070605,1852,1852,1852,1852,1330
|
|
20241007,091300,12607445,1856,1856,1856,1856,0
|
|
20241007,091200,12607445,1856,1856,1856,1856,0
|
|
20241007,091100,12607445,1856,1856,1856,1856,57
|
|
20241007,091000,12501653,1857,1857,1857,1857,0
|
|
20241007,090900,12501653,1857,1857,1857,1857,0
|
|
20241007,090800,12501653,1857,1857,1857,1857,0
|
|
20241007,090700,12501653,1857,1857,1857,1857,0
|
|
20241007,090600,12501653,1857,1857,1857,1857,0
|
|
20241007,090500,12501653,1857,1855,1857,1850,132
|
|
20241007,090400,12257428,1855,1855,1855,1855,247
|
|
20241007,090300,11799243,1855,1855,1855,1855,0
|
|
20241007,090200,11799243,1855,1860,1860,1855,504
|
|
20241007,090100,10864011,1860,1863,1863,1860,2830
|
|
20241007,090000,5599541,1863,1861,1863,1861,3008
|