648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,194500,76013246,1701,1701,1701,1701,567
|
|
20241016,194400,76013246,1701,1701,1701,1701,0
|
|
20241016,194300,76013246,1701,1701,1701,1701,0
|
|
20241016,194200,76013246,1701,1701,1701,1701,0
|
|
20241016,194100,76013246,1701,1701,1701,1701,0
|
|
20241016,194000,76013246,1701,1701,1701,1701,0
|
|
20241016,193900,76013246,1701,1701,1701,1701,0
|
|
20241016,193800,76013246,1701,1701,1701,1701,0
|
|
20241016,193700,76013246,1701,1701,1701,1701,0
|
|
20241016,193600,76013246,1701,1701,1701,1701,0
|
|
20241016,193500,76013246,1701,1701,1701,1701,0
|
|
20241016,193400,76013246,1701,1701,1701,1701,0
|
|
20241016,193300,76013246,1701,1701,1701,1701,0
|
|
20241016,193200,76013246,1701,1701,1701,1701,0
|
|
20241016,193100,76013246,1701,1701,1701,1701,0
|
|
20241016,193000,76013246,1701,1701,1701,1701,0
|
|
20241016,192900,76013246,1701,1701,1701,1701,0
|
|
20241016,192800,76013246,1701,1701,1701,1701,0
|
|
20241016,192700,76013246,1701,1701,1701,1701,0
|
|
20241016,192600,76013246,1701,1701,1701,1701,0
|
|
20241016,192500,76013246,1701,1701,1701,1701,0
|
|
20241016,192400,76013246,1701,1701,1701,1701,0
|
|
20241016,192300,76013246,1701,1701,1701,1701,0
|
|
20241016,192200,76013246,1701,1701,1701,1701,0
|
|
20241016,192100,76013246,1701,1701,1701,1701,0
|
|
20241016,192000,76013246,1701,1701,1701,1701,0
|
|
20241016,191900,76013246,1701,1701,1701,1701,0
|
|
20241016,191800,76013246,1701,1701,1701,1701,0
|
|
20241016,191700,76013246,1701,1701,1701,1701,0
|
|
20241016,191600,76013246,1701,1701,1701,1701,0
|
|
20241016,191500,76013246,1701,1701,1701,1701,567
|
|
20241016,191400,76013246,1701,1701,1701,1701,0
|
|
20241016,191300,76013246,1701,1701,1701,1701,0
|
|
20241016,191200,76013246,1701,1701,1701,1701,0
|
|
20241016,191100,76013246,1701,1701,1701,1701,0
|
|
20241016,191000,76013246,1701,1701,1701,1701,0
|
|
20241016,190900,76013246,1701,1701,1701,1701,0
|
|
20241016,190800,76013246,1701,1701,1701,1701,0
|
|
20241016,190700,76013246,1701,1701,1701,1701,0
|
|
20241016,190600,76013246,1701,1701,1701,1701,0
|
|
20241016,190500,76013246,1701,1701,1701,1701,0
|
|
20241016,190400,76013246,1701,1701,1701,1701,0
|
|
20241016,190300,76013246,1701,1701,1701,1701,0
|
|
20241016,190200,76013246,1701,1701,1701,1701,0
|
|
20241016,190100,76013246,1701,1701,1701,1701,0
|
|
20241016,190000,76013246,1701,1701,1701,1701,0
|
|
20241016,185900,76013246,1701,1701,1701,1701,0
|
|
20241016,185800,76013246,1701,1701,1701,1701,0
|
|
20241016,185700,76013246,1701,1701,1701,1701,0
|
|
20241016,185600,76013246,1701,1701,1701,1701,0
|
|
20241016,185500,76013246,1701,1701,1701,1701,0
|
|
20241016,185400,76013246,1701,1701,1701,1701,0
|
|
20241016,185300,76013246,1701,1701,1701,1701,0
|
|
20241016,185200,76013246,1701,1701,1701,1701,0
|
|
20241016,185100,76013246,1701,1701,1701,1701,0
|
|
20241016,185000,76013246,1701,1701,1701,1701,0
|
|
20241016,184900,76013246,1701,1701,1701,1701,0
|
|
20241016,184800,76013246,1701,1701,1701,1701,0
|
|
20241016,184700,76013246,1701,1701,1701,1701,0
|
|
20241016,184600,76013246,1701,1701,1701,1701,0
|
|
20241016,184500,76013246,1701,1701,1701,1701,567
|
|
20241016,184400,76013246,1701,1701,1701,1701,0
|
|
20241016,184300,76013246,1701,1701,1701,1701,0
|
|
20241016,184200,76013246,1701,1701,1701,1701,0
|
|
20241016,184100,76013246,1701,1701,1701,1701,0
|
|
20241016,184000,76013246,1701,1701,1701,1701,0
|
|
20241016,183900,76013246,1701,1701,1701,1701,0
|
|
20241016,183800,76013246,1701,1701,1701,1701,0
|
|
20241016,183700,76013246,1701,1701,1701,1701,0
|
|
20241016,183600,76013246,1701,1701,1701,1701,0
|
|
20241016,183500,76013246,1701,1701,1701,1701,0
|
|
20241016,183400,76013246,1701,1701,1701,1701,0
|
|
20241016,183300,76013246,1701,1701,1701,1701,0
|
|
20241016,183200,76013246,1701,1701,1701,1701,0
|
|
20241016,183100,76013246,1701,1701,1701,1701,0
|
|
20241016,183000,76013246,1701,1701,1701,1701,0
|
|
20241016,182900,76013246,1701,1701,1701,1701,0
|
|
20241016,182800,76013246,1701,1701,1701,1701,0
|
|
20241016,182700,76013246,1701,1701,1701,1701,0
|
|
20241016,182600,76013246,1701,1701,1701,1701,0
|
|
20241016,182500,76013246,1701,1701,1701,1701,0
|
|
20241016,182400,76013246,1701,1701,1701,1701,0
|
|
20241016,182300,76013246,1701,1701,1701,1701,0
|
|
20241016,182200,76013246,1701,1701,1701,1701,0
|
|
20241016,182100,76013246,1701,1701,1701,1701,0
|
|
20241016,182000,76013246,1701,1701,1701,1701,0
|
|
20241016,181900,76013246,1701,1701,1701,1701,0
|
|
20241016,181800,76013246,1701,1701,1701,1701,0
|
|
20241016,181700,76013246,1701,1701,1701,1701,0
|
|
20241016,181600,76013246,1701,1701,1701,1701,0
|
|
20241016,181500,76013246,1701,1701,1701,1701,567
|
|
20241016,181400,76013246,1701,1701,1701,1701,0
|
|
20241016,181300,76013246,1701,1701,1701,1701,0
|
|
20241016,181200,76013246,1701,1701,1701,1701,0
|
|
20241016,181100,76013246,1701,1701,1701,1701,0
|
|
20241016,181000,76013246,1701,1701,1701,1701,0
|
|
20241016,180900,76013246,1701,1701,1701,1701,0
|
|
20241016,180800,76013246,1701,1701,1701,1701,0
|
|
20241016,180700,76013246,1701,1701,1701,1701,0
|
|
20241016,180600,76013246,1701,1701,1701,1701,0
|
|
20241016,180500,76013246,1701,1701,1701,1701,0
|
|
20241016,180400,76013246,1701,1701,1701,1701,0
|
|
20241016,180300,76013246,1701,1701,1701,1701,0
|
|
20241016,180200,76013246,1701,1701,1701,1701,0
|
|
20241016,180100,76013246,1701,1701,1701,1701,0
|
|
20241016,180000,76013246,1701,1701,1701,1701,0
|
|
20241016,175900,76013246,1701,1701,1701,1701,0
|
|
20241016,175800,76013246,1701,1701,1701,1701,0
|
|
20241016,175700,76013246,1701,1701,1701,1701,0
|
|
20241016,175600,76013246,1701,1701,1701,1701,0
|
|
20241016,175500,76013246,1701,1701,1701,1701,0
|
|
20241016,175400,76013246,1701,1701,1701,1701,0
|
|
20241016,175300,76013246,1701,1701,1701,1701,0
|
|
20241016,175200,76013246,1701,1701,1701,1701,0
|
|
20241016,175100,76013246,1701,1701,1701,1701,0
|
|
20241016,175000,76013246,1701,1701,1701,1701,0
|
|
20241016,174900,76013246,1701,1701,1701,1701,0
|
|
20241016,174800,76013246,1701,1701,1701,1701,0
|
|
20241016,174700,76013246,1701,1701,1701,1701,0
|
|
20241016,174600,76013246,1701,1701,1701,1701,0
|
|
20241016,174500,76013246,1701,1701,1701,1701,567
|
|
20241016,174400,76013246,1701,1701,1701,1701,0
|
|
20241016,174300,76013246,1701,1701,1701,1701,0
|
|
20241016,174200,76013246,1701,1701,1701,1701,0
|
|
20241016,174100,76013246,1701,1701,1701,1701,0
|
|
20241016,174000,76013246,1701,1701,1701,1701,0
|
|
20241016,173900,76013246,1701,1701,1701,1701,0
|
|
20241016,173800,76013246,1701,1701,1701,1701,0
|
|
20241016,173700,76013246,1701,1701,1701,1701,0
|
|
20241016,173600,76013246,1701,1701,1701,1701,0
|
|
20241016,173500,76013246,1701,1701,1701,1701,0
|
|
20241016,173400,76013246,1701,1701,1701,1701,0
|
|
20241016,173300,76013246,1701,1701,1701,1701,0
|
|
20241016,173200,76013246,1701,1701,1701,1701,0
|
|
20241016,173100,76013246,1701,1701,1701,1701,0
|
|
20241016,173000,76013246,1701,1701,1701,1701,0
|
|
20241016,172900,76013246,1701,1701,1701,1701,0
|
|
20241016,172800,76013246,1701,1701,1701,1701,0
|
|
20241016,172700,76013246,1701,1701,1701,1701,0
|
|
20241016,172600,76013246,1701,1701,1701,1701,0
|
|
20241016,172500,76013246,1701,1701,1701,1701,0
|
|
20241016,172400,76013246,1701,1701,1701,1701,0
|
|
20241016,172300,76013246,1701,1701,1701,1701,0
|
|
20241016,172200,76013246,1701,1701,1701,1701,0
|
|
20241016,172100,76013246,1701,1701,1701,1701,0
|
|
20241016,172000,76013246,1701,1701,1701,1701,0
|
|
20241016,171900,76013246,1701,1701,1701,1701,0
|
|
20241016,171800,76013246,1701,1701,1701,1701,0
|
|
20241016,171700,76013246,1701,1701,1701,1701,0
|
|
20241016,171600,76013246,1701,1701,1701,1701,0
|
|
20241016,171500,76013246,1701,1701,1701,1701,567
|
|
20241016,171400,76013246,1701,1701,1701,1701,0
|
|
20241016,171300,76013246,1701,1701,1701,1701,0
|
|
20241016,171200,76013246,1701,1701,1701,1701,0
|
|
20241016,171100,76013246,1701,1701,1701,1701,0
|
|
20241016,171000,76013246,1701,1701,1701,1701,0
|
|
20241016,170900,76013246,1701,1701,1701,1701,0
|
|
20241016,170800,76013246,1701,1701,1701,1701,0
|
|
20241016,170700,76013246,1701,1701,1701,1701,0
|
|
20241016,170600,76013246,1701,1701,1701,1701,0
|
|
20241016,170500,76013246,1701,1701,1701,1701,0
|
|
20241016,170400,76013246,1701,1701,1701,1701,0
|
|
20241016,170300,76013246,1701,1701,1701,1701,0
|
|
20241016,170200,76013246,1701,1701,1701,1701,0
|
|
20241016,170100,76013246,1701,1701,1701,1701,0
|
|
20241016,170000,76013246,1701,1701,1701,1701,0
|
|
20241016,165900,76013246,1701,1701,1701,1701,0
|
|
20241016,165800,76013246,1701,1701,1701,1701,0
|
|
20241016,165700,76013246,1701,1701,1701,1701,0
|
|
20241016,165600,76013246,1701,1701,1701,1701,0
|
|
20241016,165500,76013246,1701,1701,1701,1701,0
|
|
20241016,165400,76013246,1701,1701,1701,1701,0
|
|
20241016,165300,76013246,1701,1701,1701,1701,0
|
|
20241016,165200,76013246,1701,1701,1701,1701,0
|
|
20241016,165100,76013246,1701,1701,1701,1701,0
|
|
20241016,165000,76013246,1701,1701,1701,1701,0
|
|
20241016,164900,76013246,1701,1701,1701,1701,0
|
|
20241016,164800,76013246,1701,1701,1701,1701,0
|
|
20241016,164700,76013246,1701,1701,1701,1701,0
|
|
20241016,164600,76013246,1701,1701,1701,1701,0
|
|
20241016,164500,76013246,1701,1701,1701,1701,567
|
|
20241016,164400,76013246,1701,1701,1701,1701,0
|
|
20241016,164300,76013246,1701,1701,1701,1701,0
|
|
20241016,164200,76013246,1701,1701,1701,1701,0
|
|
20241016,164100,76013246,1701,1701,1701,1701,0
|
|
20241016,164000,76013246,1701,1701,1701,1701,0
|
|
20241016,163900,76013246,1701,1701,1701,1701,0
|
|
20241016,163800,76013246,1701,1701,1701,1701,0
|
|
20241016,163700,76013246,1701,1701,1701,1701,0
|
|
20241016,163600,76013246,1701,1701,1701,1701,0
|
|
20241016,163500,76013246,1701,1701,1701,1701,0
|
|
20241016,163400,76013246,1701,1701,1701,1701,0
|
|
20241016,163300,76013246,1701,1701,1701,1701,0
|
|
20241016,163200,76013246,1701,1701,1701,1701,0
|
|
20241016,163100,76013246,1701,1701,1701,1701,0
|
|
20241016,163000,76013246,1701,1701,1701,1701,0
|
|
20241016,162900,76013246,1701,1701,1701,1701,0
|
|
20241016,162800,76013246,1701,1701,1701,1701,0
|
|
20241016,162700,76013246,1701,1701,1701,1701,0
|
|
20241016,162600,76013246,1701,1701,1701,1701,0
|
|
20241016,162500,76013246,1701,1701,1701,1701,0
|
|
20241016,162400,76013246,1701,1701,1701,1701,0
|
|
20241016,162300,76013246,1701,1701,1701,1701,0
|
|
20241016,162200,76013246,1701,1701,1701,1701,0
|
|
20241016,162100,76013246,1701,1701,1701,1701,0
|
|
20241016,162000,76013246,1701,1701,1701,1701,0
|
|
20241016,161900,76013246,1701,1701,1701,1701,0
|
|
20241016,161800,76013246,1701,1701,1701,1701,0
|
|
20241016,161700,76013246,1701,1701,1701,1701,0
|
|
20241016,161600,76013246,1701,1701,1701,1701,0
|
|
20241016,161500,76013246,1701,1701,1701,1701,567
|
|
20241016,161400,76013246,1701,1701,1701,1701,0
|
|
20241016,161300,76013246,1701,1701,1701,1701,0
|
|
20241016,161200,76013246,1701,1701,1701,1701,0
|
|
20241016,161100,76013246,1701,1701,1701,1701,0
|
|
20241016,161000,76013246,1701,1701,1701,1701,0
|
|
20241016,160900,76013246,1701,1701,1701,1701,0
|
|
20241016,160800,76013246,1701,1701,1701,1701,0
|
|
20241016,160700,76013246,1701,1701,1701,1701,0
|
|
20241016,160600,76013246,1701,1701,1701,1701,0
|
|
20241016,160500,76013246,1701,1701,1701,1701,0
|
|
20241016,160400,76013246,1701,1701,1701,1701,0
|
|
20241016,160300,76013246,1701,1701,1701,1701,0
|
|
20241016,160200,76013246,1701,1701,1701,1701,0
|
|
20241016,160100,76013246,1701,1701,1701,1701,0
|
|
20241016,160000,76013246,1701,1701,1701,1701,0
|
|
20241016,155900,76013246,1701,1701,1701,1701,0
|
|
20241016,155800,76013246,1701,1701,1701,1701,0
|
|
20241016,155700,76013246,1701,1701,1701,1701,0
|
|
20241016,155600,76013246,1701,1701,1701,1701,0
|
|
20241016,155500,76013246,1701,1701,1701,1701,0
|
|
20241016,155400,76013246,1701,1701,1701,1701,0
|
|
20241016,155300,76013246,1701,1701,1701,1701,0
|
|
20241016,155200,76013246,1701,1701,1701,1701,0
|
|
20241016,155100,76013246,1701,1701,1701,1701,0
|
|
20241016,155000,76013246,1701,1701,1701,1701,0
|
|
20241016,154900,76013246,1701,1701,1701,1701,0
|
|
20241016,154800,76013246,1701,1701,1701,1701,0
|
|
20241016,154700,76013246,1701,1701,1701,1701,0
|
|
20241016,154600,76013246,1701,1701,1701,1701,0
|
|
20241016,154500,76013246,1701,1701,1701,1701,567
|
|
20241016,154400,76013246,1701,1701,1701,1701,0
|
|
20241016,154300,76013246,1701,1701,1701,1701,0
|
|
20241016,154200,76013246,1701,1701,1701,1701,0
|
|
20241016,154100,76013246,1701,1701,1701,1701,0
|
|
20241016,154000,76013246,1701,1701,1701,1701,0
|
|
20241016,153900,76013246,1701,1701,1701,1701,0
|
|
20241016,153800,76013246,1701,1701,1701,1701,0
|
|
20241016,153700,76013246,1701,1701,1701,1701,0
|
|
20241016,153600,76013246,1701,1701,1701,1701,0
|
|
20241016,153500,76013246,1701,1701,1701,1701,0
|
|
20241016,153400,76013246,1701,1701,1701,1701,0
|
|
20241016,153300,76013246,1701,1701,1701,1701,0
|
|
20241016,153200,76013246,1701,1701,1701,1701,0
|
|
20241016,153100,76013246,1701,1701,1701,1701,0
|
|
20241016,153000,76013246,1701,1701,1701,1701,567
|
|
20241016,152900,75048779,1701,1701,1701,1701,0
|
|
20241016,152800,75048779,1701,1701,1701,1701,0
|
|
20241016,152700,75048779,1701,1701,1701,1701,0
|
|
20241016,152600,75048779,1701,1701,1701,1701,0
|
|
20241016,152500,75048779,1701,1701,1701,1701,0
|
|
20241016,152400,75048779,1701,1701,1701,1701,0
|
|
20241016,152300,75048779,1701,1701,1701,1701,0
|
|
20241016,152200,75048779,1701,1701,1701,1701,0
|
|
20241016,152100,75048779,1701,1701,1701,1701,0
|
|
20241016,152000,75048779,1701,1701,1701,1701,0
|
|
20241016,151900,75048779,1701,1693,1701,1693,212
|
|
20241016,151800,74689855,1698,1696,1698,1693,5324
|
|
20241016,151700,65672955,1698,1697,1698,1696,16
|
|
20241016,151600,65645812,1698,1699,1699,1698,234
|
|
20241016,151500,65248475,1700,1700,1700,1700,0
|
|
20241016,151400,65248475,1700,1700,1700,1700,35
|
|
20241016,151300,65188975,1700,1700,1700,1700,99
|
|
20241016,151200,65020675,1700,1700,1700,1700,0
|
|
20241016,151100,65020675,1700,1700,1700,1700,63
|
|
20241016,151000,64913575,1700,1700,1700,1700,0
|
|
20241016,150900,64913575,1700,1700,1700,1700,0
|
|
20241016,150800,64913575,1700,1700,1700,1700,6
|
|
20241016,150700,64903375,1700,1700,1700,1700,96
|
|
20241016,150600,64740175,1701,1701,1701,1701,0
|
|
20241016,150500,64740175,1701,1701,1701,1701,150
|
|
20241016,150400,64485025,1701,1701,1701,1701,20
|
|
20241016,150300,64451005,1701,1701,1701,1701,1
|
|
20241016,150200,64449304,1701,1701,1701,1701,0
|
|
20241016,150100,64449304,1701,1701,1701,1701,0
|
|
20241016,150000,64449304,1701,1701,1701,1701,0
|
|
20241016,145900,64449304,1701,1701,1701,1701,2
|
|
20241016,145800,64445902,1701,1701,1701,1701,0
|
|
20241016,145700,64445902,1701,1701,1701,1701,1
|
|
20241016,145600,64444201,1695,1695,1695,1695,0
|
|
20241016,145500,64444201,1695,1696,1696,1695,2400
|
|
20241016,145400,60376139,1696,1696,1696,1696,0
|
|
20241016,145300,60376139,1696,1696,1696,1696,1
|
|
20241016,145200,60374443,1696,1696,1696,1696,0
|
|
20241016,145100,60374443,1696,1698,1698,1696,1157
|
|
20241016,145000,58411930,1698,1698,1698,1698,0
|
|
20241016,144900,58411930,1698,1698,1698,1698,0
|
|
20241016,144800,58411930,1698,1697,1698,1697,299
|
|
20241016,144700,57904511,1698,1699,1699,1698,888
|
|
20241016,144600,56396676,1699,1699,1699,1699,0
|
|
20241016,144500,56396676,1699,1699,1699,1699,0
|
|
20241016,144400,56396676,1699,1699,1699,1699,0
|
|
20241016,144300,56396676,1699,1700,1700,1699,104
|
|
20241016,144200,56219942,1699,1699,1699,1699,0
|
|
20241016,144100,56219942,1699,1699,1699,1699,1
|
|
20241016,144000,56218243,1698,1698,1698,1698,40
|
|
20241016,143900,56150323,1703,1703,1703,1703,0
|
|
20241016,143800,56150323,1703,1703,1703,1703,0
|
|
20241016,143700,56150323,1703,1703,1703,1703,0
|
|
20241016,143600,56150323,1703,1703,1703,1703,0
|
|
20241016,143500,56150323,1703,1703,1703,1703,46
|
|
20241016,143400,56071985,1703,1703,1703,1703,354
|
|
20241016,143300,55469123,1704,1704,1704,1704,0
|
|
20241016,143200,55469123,1704,1704,1704,1704,0
|
|
20241016,143100,55469123,1704,1699,1704,1695,2405
|
|
20241016,143000,51385637,1699,1699,1699,1699,0
|
|
20241016,142900,51385637,1699,1700,1700,1699,2
|
|
20241016,142800,51382238,1706,1706,1706,1706,0
|
|
20241016,142700,51382238,1706,1706,1706,1706,0
|
|
20241016,142600,51382238,1706,1706,1706,1706,0
|
|
20241016,142500,51382238,1706,1700,1706,1700,149
|
|
20241016,142400,51128464,1706,1706,1706,1706,79
|
|
20241016,142300,50993690,1700,1700,1700,1700,14
|
|
20241016,142200,50969890,1708,1708,1708,1708,0
|
|
20241016,142100,50969890,1708,1708,1708,1708,1
|
|
20241016,142000,50968182,1699,1705,1705,1699,4238
|
|
20241016,141900,43764481,1709,1709,1709,1709,0
|
|
20241016,141800,43764481,1709,1709,1709,1709,0
|
|
20241016,141700,43764481,1709,1709,1709,1709,1
|
|
20241016,141600,43762772,1706,1706,1706,1706,0
|
|
20241016,141500,43762772,1706,1706,1706,1706,0
|
|
20241016,141400,43762772,1706,1706,1706,1706,0
|
|
20241016,141300,43762772,1706,1706,1706,1706,0
|
|
20241016,141200,43762772,1706,1706,1706,1706,0
|
|
20241016,141100,43762772,1706,1706,1706,1706,5
|
|
20241016,141000,43754242,1707,1707,1707,1707,0
|
|
20241016,140900,43754242,1707,1707,1707,1707,0
|
|
20241016,140800,43754242,1707,1707,1707,1707,13
|
|
20241016,140700,43732051,1710,1710,1710,1710,0
|
|
20241016,140600,43732051,1710,1710,1710,1710,0
|
|
20241016,140500,43732051,1710,1710,1710,1710,0
|
|
20241016,140400,43732051,1710,1710,1710,1710,0
|
|
20241016,140300,43732051,1710,1709,1710,1709,158
|
|
20241016,140200,43462019,1709,1709,1709,1709,33
|
|
20241016,140100,43405622,1707,1707,1707,1707,187
|
|
20241016,140000,43086413,1707,1707,1707,1707,0
|
|
20241016,135900,43086413,1707,1707,1707,1707,1
|
|
20241016,135800,43084706,1707,1707,1707,1707,0
|
|
20241016,135700,43084706,1707,1707,1707,1707,0
|
|
20241016,135600,43084706,1707,1707,1707,1707,0
|
|
20241016,135500,43084706,1707,1707,1707,1707,0
|
|
20241016,135400,43084706,1707,1707,1707,1707,0
|
|
20241016,135300,43084706,1707,1707,1707,1707,0
|
|
20241016,135200,43084706,1707,1707,1707,1707,0
|
|
20241016,135100,43084706,1707,1707,1707,1707,0
|
|
20241016,135000,43084706,1707,1707,1707,1707,0
|
|
20241016,134900,43084706,1707,1707,1707,1707,5
|
|
20241016,134800,43076171,1708,1708,1708,1708,0
|
|
20241016,134700,43076171,1708,1708,1708,1708,5
|
|
20241016,134600,43067631,1709,1709,1709,1709,0
|
|
20241016,134500,43067631,1709,1709,1709,1709,5
|
|
20241016,134400,43059086,1710,1709,1710,1709,26
|
|
20241016,134300,43014631,1709,1709,1709,1709,0
|
|
20241016,134200,43014631,1709,1709,1709,1709,0
|
|
20241016,134100,43014631,1709,1709,1709,1709,0
|
|
20241016,134000,43014631,1709,1709,1709,1709,0
|
|
20241016,133900,43014631,1709,1709,1709,1709,0
|
|
20241016,133800,43014631,1709,1709,1709,1709,100
|
|
20241016,133700,42843731,1704,1704,1704,1704,0
|
|
20241016,133600,42843731,1704,1704,1704,1704,0
|
|
20241016,133500,42843731,1704,1704,1704,1704,0
|
|
20241016,133400,42843731,1704,1704,1704,1704,0
|
|
20241016,133300,42843731,1704,1704,1704,1704,0
|
|
20241016,133200,42843731,1704,1704,1704,1704,2
|
|
20241016,133100,42840323,1709,1709,1709,1709,0
|
|
20241016,133000,42840323,1709,1709,1709,1709,9
|
|
20241016,132900,42824942,1709,1706,1709,1706,146
|
|
20241016,132800,42575800,1706,1706,1706,1706,0
|
|
20241016,132700,42575800,1706,1706,1706,1706,0
|
|
20241016,132600,42575800,1706,1706,1706,1706,3
|
|
20241016,132500,42570682,1706,1706,1706,1706,0
|
|
20241016,132400,42570682,1706,1706,1706,1706,1
|
|
20241016,132300,42568976,1706,1706,1706,1706,0
|
|
20241016,132200,42568976,1706,1706,1706,1706,0
|
|
20241016,132100,42568976,1706,1706,1706,1706,0
|
|
20241016,132000,42568976,1706,1706,1706,1706,0
|
|
20241016,131900,42568976,1706,1706,1706,1706,77
|
|
20241016,131800,42437614,1706,1706,1706,1706,0
|
|
20241016,131700,42437614,1706,1706,1706,1706,0
|
|
20241016,131600,42437614,1706,1706,1706,1706,1
|
|
20241016,131500,42435908,1706,1704,1706,1704,226
|
|
20241016,131400,42050772,1702,1702,1702,1702,0
|
|
20241016,131300,42050772,1702,1702,1702,1702,0
|
|
20241016,131200,42050772,1702,1702,1702,1702,0
|
|
20241016,131100,42050772,1702,1702,1702,1702,0
|
|
20241016,131000,42050772,1702,1702,1702,1702,0
|
|
20241016,130900,42050772,1702,1702,1702,1702,0
|
|
20241016,130800,42050772,1702,1702,1702,1702,0
|
|
20241016,130700,42050772,1702,1702,1702,1702,0
|
|
20241016,130600,42050772,1702,1702,1702,1702,0
|
|
20241016,130500,42050772,1702,1702,1702,1702,0
|
|
20241016,130400,42050772,1702,1702,1702,1702,0
|
|
20241016,130300,42050772,1702,1702,1702,1702,0
|
|
20241016,130200,42050772,1702,1704,1704,1702,81
|
|
20241016,130100,41912908,1704,1704,1704,1704,0
|
|
20241016,130000,41912908,1704,1703,1704,1703,893
|
|
20241016,125900,40392040,1704,1704,1704,1704,0
|
|
20241016,125800,40392040,1704,1704,1704,1704,0
|
|
20241016,125700,40392040,1704,1705,1705,1704,2
|
|
20241016,125600,40388631,1706,1706,1706,1706,0
|
|
20241016,125500,40388631,1706,1706,1706,1706,0
|
|
20241016,125400,40388631,1706,1706,1706,1706,0
|
|
20241016,125300,40388631,1706,1706,1706,1706,0
|
|
20241016,125200,40388631,1706,1706,1706,1706,1
|
|
20241016,125100,40386925,1711,1711,1711,1711,0
|
|
20241016,125000,40386925,1711,1711,1711,1711,0
|
|
20241016,124900,40386925,1711,1711,1711,1711,0
|
|
20241016,124800,40386925,1711,1711,1711,1711,0
|
|
20241016,124700,40386925,1711,1711,1711,1711,0
|
|
20241016,124600,40386925,1711,1711,1711,1711,0
|
|
20241016,124500,40386925,1711,1711,1711,1711,0
|
|
20241016,124400,40386925,1711,1711,1711,1711,0
|
|
20241016,124300,40386925,1711,1711,1711,1711,0
|
|
20241016,124200,40386925,1711,1711,1711,1711,0
|
|
20241016,124100,40386925,1711,1711,1711,1711,0
|
|
20241016,124000,40386925,1711,1711,1711,1711,0
|
|
20241016,123900,40386925,1711,1711,1711,1711,0
|
|
20241016,123800,40386925,1711,1711,1711,1711,0
|
|
20241016,123700,40386925,1711,1707,1711,1707,14
|
|
20241016,123600,40363023,1708,1708,1708,1708,0
|
|
20241016,123500,40363023,1708,1708,1708,1708,0
|
|
20241016,123400,40363023,1708,1708,1708,1708,0
|
|
20241016,123300,40363023,1708,1708,1708,1708,2
|
|
20241016,123200,40359607,1710,1710,1710,1710,0
|
|
20241016,123100,40359607,1710,1710,1710,1710,0
|
|
20241016,123000,40359607,1710,1710,1710,1710,0
|
|
20241016,122900,40359607,1710,1710,1710,1710,0
|
|
20241016,122800,40359607,1710,1710,1710,1710,0
|
|
20241016,122700,40359607,1710,1710,1710,1710,5
|
|
20241016,122600,40351057,1711,1711,1711,1711,0
|
|
20241016,122500,40351057,1711,1711,1711,1711,0
|
|
20241016,122400,40351057,1711,1711,1711,1711,0
|
|
20241016,122300,40351057,1711,1711,1711,1711,0
|
|
20241016,122200,40351057,1711,1711,1711,1711,0
|
|
20241016,122100,40351057,1711,1711,1711,1711,0
|
|
20241016,122000,40351057,1711,1711,1711,1711,0
|
|
20241016,121900,40351057,1711,1711,1711,1711,0
|
|
20241016,121800,40351057,1711,1711,1711,1711,1
|
|
20241016,121700,40349346,1711,1711,1711,1711,0
|
|
20241016,121600,40349346,1711,1711,1711,1711,0
|
|
20241016,121500,40349346,1711,1711,1711,1711,0
|
|
20241016,121400,40349346,1711,1711,1711,1711,0
|
|
20241016,121300,40349346,1711,1711,1711,1711,0
|
|
20241016,121200,40349346,1711,1711,1711,1711,0
|
|
20241016,121100,40349346,1711,1711,1711,1711,0
|
|
20241016,121000,40349346,1711,1711,1711,1711,0
|
|
20241016,120900,40349346,1711,1711,1711,1711,1
|
|
20241016,120800,40347635,1711,1711,1711,1711,1
|
|
20241016,120700,40345924,1704,1704,1704,1704,100
|
|
20241016,120600,40175524,1704,1705,1705,1704,10
|
|
20241016,120500,40158483,1711,1711,1711,1711,0
|
|
20241016,120400,40158483,1711,1711,1711,1711,0
|
|
20241016,120300,40158483,1711,1711,1711,1711,1
|
|
20241016,120200,40156772,1703,1703,1703,1703,0
|
|
20241016,120100,40156772,1703,1703,1703,1703,0
|
|
20241016,120000,40156772,1703,1703,1703,1703,20
|
|
20241016,115900,40122712,1711,1711,1711,1711,0
|
|
20241016,115800,40122712,1711,1711,1711,1711,0
|
|
20241016,115700,40122712,1711,1711,1711,1711,0
|
|
20241016,115600,40122712,1711,1711,1711,1711,7
|
|
20241016,115500,40110735,1702,1702,1702,1702,1
|
|
20241016,115400,40109033,1710,1710,1710,1710,0
|
|
20241016,115300,40109033,1710,1710,1710,1710,0
|
|
20241016,115200,40109033,1710,1710,1710,1710,117
|
|
20241016,115100,39908963,1710,1710,1710,1710,0
|
|
20241016,115000,39908963,1710,1710,1710,1710,0
|
|
20241016,114900,39908963,1710,1710,1710,1710,0
|
|
20241016,114800,39908963,1710,1710,1710,1710,0
|
|
20241016,114700,39908963,1710,1710,1710,1710,10
|
|
20241016,114600,39891863,1710,1710,1710,1710,0
|
|
20241016,114500,39891863,1710,1710,1710,1710,0
|
|
20241016,114400,39891863,1710,1710,1710,1710,0
|
|
20241016,114300,39891863,1710,1710,1710,1710,0
|
|
20241016,114200,39891863,1710,1710,1710,1710,0
|
|
20241016,114100,39891863,1710,1710,1710,1710,0
|
|
20241016,114000,39891863,1710,1710,1710,1710,0
|
|
20241016,113900,39891863,1710,1710,1710,1710,1
|
|
20241016,113800,39890153,1710,1710,1710,1710,10
|
|
20241016,113700,39873053,1710,1710,1710,1710,0
|
|
20241016,113600,39873053,1710,1710,1710,1710,11
|
|
20241016,113500,39854243,1711,1711,1711,1711,0
|
|
20241016,113400,39854243,1711,1711,1711,1711,10
|
|
20241016,113300,39837133,1700,1701,1701,1700,2
|
|
20241016,113200,39833732,1712,1712,1712,1712,0
|
|
20241016,113100,39833732,1712,1712,1712,1712,0
|
|
20241016,113000,39833732,1712,1712,1712,1712,0
|
|
20241016,112900,39833732,1712,1712,1712,1712,0
|
|
20241016,112800,39833732,1712,1703,1712,1703,2331
|
|
20241016,112700,35852085,1699,1699,1699,1699,0
|
|
20241016,112600,35852085,1699,1699,1699,1699,0
|
|
20241016,112500,35852085,1699,1699,1699,1699,0
|
|
20241016,112400,35852085,1699,1699,1699,1699,0
|
|
20241016,112300,35852085,1699,1700,1700,1699,500
|
|
20241016,112200,35002535,1704,1702,1704,1699,1002
|
|
20241016,112100,33296955,1703,1703,1703,1703,226
|
|
20241016,112000,32912077,1704,1704,1704,1704,36
|
|
20241016,111900,32850733,1704,1706,1706,1704,1935
|
|
20241016,111800,29553316,1707,1707,1707,1707,5
|
|
20241016,111700,29544781,1707,1707,1707,1707,0
|
|
20241016,111600,29544781,1707,1707,1707,1707,0
|
|
20241016,111500,29544781,1707,1707,1707,1707,0
|
|
20241016,111400,29544781,1707,1707,1707,1707,2
|
|
20241016,111300,29541367,1708,1708,1708,1708,60
|
|
20241016,111200,29438887,1708,1708,1708,1708,0
|
|
20241016,111100,29438887,1708,1708,1708,1708,2
|
|
20241016,111000,29435471,1707,1707,1707,1707,0
|
|
20241016,110900,29435471,1707,1707,1707,1707,0
|
|
20241016,110800,29435471,1707,1707,1707,1707,0
|
|
20241016,110700,29435471,1707,1707,1707,1707,0
|
|
20241016,110600,29435471,1707,1707,1707,1707,0
|
|
20241016,110500,29435471,1707,1707,1707,1707,0
|
|
20241016,110400,29435471,1707,1707,1707,1707,0
|
|
20241016,110300,29435471,1707,1707,1707,1707,0
|
|
20241016,110200,29435471,1707,1707,1707,1707,14
|
|
20241016,110100,29411573,1708,1709,1709,1708,329
|
|
20241016,110000,28849548,1709,1709,1709,1709,0
|
|
20241016,105900,28849548,1709,1709,1709,1709,0
|
|
20241016,105800,28849548,1709,1709,1709,1709,7
|
|
20241016,105700,28837585,1709,1709,1709,1709,0
|
|
20241016,105600,28837585,1709,1709,1709,1709,2
|
|
20241016,105500,28834167,1709,1708,1709,1708,18
|
|
20241016,105400,28803421,1708,1708,1708,1708,0
|
|
20241016,105300,28803421,1708,1708,1708,1708,0
|
|
20241016,105200,28803421,1708,1708,1708,1708,0
|
|
20241016,105100,28803421,1708,1708,1708,1708,0
|
|
20241016,105000,28803421,1708,1708,1708,1708,1
|
|
20241016,104900,28801713,1708,1708,1708,1708,0
|
|
20241016,104800,28801713,1708,1708,1708,1708,3
|
|
20241016,104700,28796589,1708,1708,1708,1708,2
|
|
20241016,104600,28793173,1708,1708,1708,1708,0
|
|
20241016,104500,28793173,1708,1708,1708,1708,0
|
|
20241016,104400,28793173,1708,1708,1708,1708,0
|
|
20241016,104300,28793173,1708,1708,1708,1708,0
|
|
20241016,104200,28793173,1708,1708,1708,1708,0
|
|
20241016,104100,28793173,1708,1708,1708,1708,0
|
|
20241016,104000,28793173,1708,1708,1708,1708,0
|
|
20241016,103900,28793173,1708,1708,1708,1708,0
|
|
20241016,103800,28793173,1708,1708,1708,1708,0
|
|
20241016,103700,28793173,1708,1708,1708,1708,0
|
|
20241016,103600,28793173,1708,1708,1708,1708,0
|
|
20241016,103500,28793173,1708,1708,1708,1708,1
|
|
20241016,103400,28791465,1707,1707,1707,1707,0
|
|
20241016,103300,28791465,1707,1707,1707,1707,0
|
|
20241016,103200,28791465,1707,1707,1707,1707,0
|
|
20241016,103100,28791465,1707,1707,1707,1707,0
|
|
20241016,103000,28791465,1707,1707,1707,1707,0
|
|
20241016,102900,28791465,1707,1707,1707,1707,2
|
|
20241016,102800,28788051,1708,1708,1708,1708,0
|
|
20241016,102700,28788051,1708,1708,1708,1708,1
|
|
20241016,102600,28786343,1708,1708,1708,1708,1
|
|
20241016,102500,28784635,1703,1703,1703,1703,0
|
|
20241016,102400,28784635,1703,1705,1707,1703,252
|
|
20241016,102300,28355257,1703,1709,1709,1703,1315
|
|
20241016,102200,26115063,1710,1710,1710,1710,0
|
|
20241016,102100,26115063,1710,1710,1710,1710,0
|
|
20241016,102000,26115063,1710,1710,1710,1710,0
|
|
20241016,101900,26115063,1710,1710,1710,1710,0
|
|
20241016,101800,26115063,1710,1710,1710,1710,11
|
|
20241016,101700,26096253,1710,1710,1710,1710,0
|
|
20241016,101600,26096253,1710,1710,1710,1710,5
|
|
20241016,101500,26087703,1711,1711,1711,1711,6
|
|
20241016,101400,26077437,1712,1712,1712,1712,0
|
|
20241016,101300,26077437,1712,1712,1712,1712,1
|
|
20241016,101200,26075725,1711,1711,1711,1711,0
|
|
20241016,101100,26075725,1711,1711,1711,1711,50
|
|
20241016,101000,25990175,1712,1712,1712,1712,0
|
|
20241016,100900,25990175,1712,1712,1712,1712,0
|
|
20241016,100800,25990175,1712,1712,1712,1712,0
|
|
20241016,100700,25990175,1712,1712,1712,1712,13
|
|
20241016,100600,25967919,1704,1709,1709,1704,1160
|
|
20241016,100500,23988657,1713,1713,1713,1713,2
|
|
20241016,100400,23985231,1713,1713,1713,1713,0
|
|
20241016,100300,23985231,1713,1713,1713,1713,0
|
|
20241016,100200,23985231,1713,1713,1713,1713,1
|
|
20241016,100100,23983518,1713,1713,1713,1713,0
|
|
20241016,100000,23983518,1713,1713,1713,1713,0
|
|
20241016,095900,23983518,1713,1713,1713,1713,0
|
|
20241016,095800,23983518,1713,1713,1713,1713,0
|
|
20241016,095700,23983518,1713,1712,1713,1703,300
|
|
20241016,095600,23472014,1712,1712,1712,1712,0
|
|
20241016,095500,23472014,1712,1713,1713,1712,5
|
|
20241016,095400,23463450,1711,1711,1711,1711,48
|
|
20241016,095300,23381322,1711,1711,1711,1711,0
|
|
20241016,095200,23381322,1711,1712,1712,1711,13
|
|
20241016,095100,23359078,1711,1712,1712,1711,3
|
|
20241016,095000,23353944,1713,1713,1713,1713,1
|
|
20241016,094900,23352231,1712,1714,1714,1712,25
|
|
20241016,094800,23309425,1713,1714,1714,1713,18
|
|
20241016,094700,23278586,1715,1714,1715,1714,225
|
|
20241016,094600,22892760,1714,1714,1714,1714,0
|
|
20241016,094500,22892760,1714,1714,1714,1714,1
|
|
20241016,094400,22891046,1715,1715,1715,1715,0
|
|
20241016,094300,22891046,1715,1715,1715,1715,8
|
|
20241016,094200,22877326,1715,1715,1715,1715,11
|
|
20241016,094100,22858461,1715,1714,1715,1714,30
|
|
20241016,094000,22807021,1714,1714,1714,1714,0
|
|
20241016,093900,22807021,1714,1714,1714,1713,18
|
|
20241016,093800,22776177,1715,1715,1715,1715,0
|
|
20241016,093700,22776177,1715,1716,1716,1715,17
|
|
20241016,093600,22747012,1712,1712,1712,1712,0
|
|
20241016,093500,22747012,1712,1712,1712,1712,0
|
|
20241016,093400,22747012,1712,1712,1712,1712,0
|
|
20241016,093300,22747012,1712,1712,1712,1712,0
|
|
20241016,093200,22747012,1712,1712,1712,1712,1
|
|
20241016,093100,22745300,1716,1716,1716,1716,0
|
|
20241016,093000,22745300,1716,1716,1716,1716,6
|
|
20241016,092900,22735004,1716,1716,1716,1716,21
|
|
20241016,092800,22698968,1715,1715,1715,1715,0
|
|
20241016,092700,22698968,1715,1715,1715,1715,0
|
|
20241016,092600,22698968,1715,1715,1715,1715,11
|
|
20241016,092500,22680103,1715,1715,1715,1715,0
|
|
20241016,092400,22680103,1715,1715,1715,1715,0
|
|
20241016,092300,22680103,1715,1715,1715,1715,0
|
|
20241016,092200,22680103,1715,1715,1715,1715,0
|
|
20241016,092100,22680103,1715,1715,1715,1715,1
|
|
20241016,092000,22678388,1718,1710,1719,1710,12
|
|
20241016,091900,22657770,1705,1703,1705,1703,3517
|
|
20241016,091800,16668185,1694,1694,1694,1694,0
|
|
20241016,091700,16668185,1694,1694,1694,1694,0
|
|
20241016,091600,16668185,1694,1694,1694,1694,0
|
|
20241016,091500,16668185,1694,1698,1698,1693,955
|
|
20241016,091400,15049249,1698,1705,1705,1698,5210
|
|
20241016,091300,6186592,1704,1705,1705,1704,20
|
|
20241016,091200,6152505,1705,1705,1705,1705,0
|
|
20241016,091100,6152505,1705,1705,1705,1705,23
|
|
20241016,091000,6113290,1704,1704,1704,1704,2
|
|
20241016,090900,6109882,1703,1705,1705,1703,260
|
|
20241016,090800,5667091,1707,1707,1707,1707,0
|
|
20241016,090700,5667091,1707,1704,1707,1703,471
|
|
20241016,090600,4864326,1707,1707,1707,1707,129
|
|
20241016,090500,4644123,1707,1710,1710,1707,284
|
|
20241016,090400,4159316,1710,1710,1710,1710,0
|
|
20241016,090300,4159316,1710,1710,1710,1710,0
|
|
20241016,090200,4159316,1710,1710,1710,1710,0
|
|
20241016,090100,4159316,1710,1717,1717,1710,1900
|
|
20241016,090000,910212,1720,1721,1721,1720,529
|