679 lines
30 KiB
CSV
679 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,201600,358209053,787,787,787,787,2173
|
|
20241002,201500,358209053,787,787,787,787,0
|
|
20241002,201400,358209053,787,787,787,787,0
|
|
20241002,201300,358209053,787,787,787,787,0
|
|
20241002,201200,358209053,787,787,787,787,0
|
|
20241002,201100,358209053,787,787,787,787,0
|
|
20241002,201000,358209053,787,787,787,787,0
|
|
20241002,200900,358209053,787,787,787,787,0
|
|
20241002,200800,358209053,787,787,787,787,0
|
|
20241002,200700,358209053,787,787,787,787,0
|
|
20241002,200600,358209053,787,787,787,787,0
|
|
20241002,200500,358209053,787,787,787,787,0
|
|
20241002,200400,358209053,787,787,787,787,0
|
|
20241002,200300,358209053,787,787,787,787,0
|
|
20241002,200200,358209053,787,787,787,787,0
|
|
20241002,200100,358209053,787,787,787,787,0
|
|
20241002,200000,358209053,787,787,787,787,0
|
|
20241002,195900,358209053,787,787,787,787,0
|
|
20241002,195800,358209053,787,787,787,787,0
|
|
20241002,195700,358209053,787,787,787,787,0
|
|
20241002,195600,358209053,787,787,787,787,0
|
|
20241002,195500,358209053,787,787,787,787,0
|
|
20241002,195400,358209053,787,787,787,787,0
|
|
20241002,195300,358209053,787,787,787,787,0
|
|
20241002,195200,358209053,787,787,787,787,0
|
|
20241002,195100,358209053,787,787,787,787,0
|
|
20241002,195000,358209053,787,787,787,787,0
|
|
20241002,194900,358209053,787,787,787,787,0
|
|
20241002,194800,358209053,787,787,787,787,0
|
|
20241002,194700,358209053,787,787,787,787,0
|
|
20241002,194600,358209053,787,787,787,787,2173
|
|
20241002,194500,358209053,787,787,787,787,0
|
|
20241002,194400,358209053,787,787,787,787,0
|
|
20241002,194300,358209053,787,787,787,787,0
|
|
20241002,194200,358209053,787,787,787,787,0
|
|
20241002,194100,358209053,787,787,787,787,0
|
|
20241002,194000,358209053,787,787,787,787,0
|
|
20241002,193900,358209053,787,787,787,787,0
|
|
20241002,193800,358209053,787,787,787,787,0
|
|
20241002,193700,358209053,787,787,787,787,0
|
|
20241002,193600,358209053,787,787,787,787,0
|
|
20241002,193500,358209053,787,787,787,787,0
|
|
20241002,193400,358209053,787,787,787,787,0
|
|
20241002,193300,358209053,787,787,787,787,0
|
|
20241002,193200,358209053,787,787,787,787,0
|
|
20241002,193100,358209053,787,787,787,787,0
|
|
20241002,193000,358209053,787,787,787,787,0
|
|
20241002,192900,358209053,787,787,787,787,0
|
|
20241002,192800,358209053,787,787,787,787,0
|
|
20241002,192700,358209053,787,787,787,787,0
|
|
20241002,192600,358209053,787,787,787,787,0
|
|
20241002,192500,358209053,787,787,787,787,0
|
|
20241002,192400,358209053,787,787,787,787,0
|
|
20241002,192300,358209053,787,787,787,787,0
|
|
20241002,192200,358209053,787,787,787,787,0
|
|
20241002,192100,358209053,787,787,787,787,0
|
|
20241002,192000,358209053,787,787,787,787,0
|
|
20241002,191900,358209053,787,787,787,787,0
|
|
20241002,191800,358209053,787,787,787,787,0
|
|
20241002,191700,358209053,787,787,787,787,0
|
|
20241002,191600,358209053,787,787,787,787,2173
|
|
20241002,191500,358209053,787,787,787,787,0
|
|
20241002,191400,358209053,787,787,787,787,0
|
|
20241002,191300,358209053,787,787,787,787,0
|
|
20241002,191200,358209053,787,787,787,787,0
|
|
20241002,191100,358209053,787,787,787,787,0
|
|
20241002,191000,358209053,787,787,787,787,0
|
|
20241002,190900,358209053,787,787,787,787,0
|
|
20241002,190800,358209053,787,787,787,787,0
|
|
20241002,190700,358209053,787,787,787,787,0
|
|
20241002,190600,358209053,787,787,787,787,0
|
|
20241002,190500,358209053,787,787,787,787,0
|
|
20241002,190400,358209053,787,787,787,787,0
|
|
20241002,190300,358209053,787,787,787,787,0
|
|
20241002,190200,358209053,787,787,787,787,0
|
|
20241002,190100,358209053,787,787,787,787,0
|
|
20241002,190000,358209053,787,787,787,787,0
|
|
20241002,185900,358209053,787,787,787,787,0
|
|
20241002,185800,358209053,787,787,787,787,0
|
|
20241002,185700,358209053,787,787,787,787,0
|
|
20241002,185600,358209053,787,787,787,787,0
|
|
20241002,185500,358209053,787,787,787,787,0
|
|
20241002,185400,358209053,787,787,787,787,0
|
|
20241002,185300,358209053,787,787,787,787,0
|
|
20241002,185200,358209053,787,787,787,787,0
|
|
20241002,185100,358209053,787,787,787,787,0
|
|
20241002,185000,358209053,787,787,787,787,0
|
|
20241002,184900,358209053,787,787,787,787,0
|
|
20241002,184800,358209053,787,787,787,787,0
|
|
20241002,184700,358209053,787,787,787,787,0
|
|
20241002,184600,358209053,787,787,787,787,2173
|
|
20241002,184500,358209053,787,787,787,787,0
|
|
20241002,184400,358209053,787,787,787,787,0
|
|
20241002,184300,358209053,787,787,787,787,0
|
|
20241002,184200,358209053,787,787,787,787,0
|
|
20241002,184100,358209053,787,787,787,787,0
|
|
20241002,184000,358209053,787,787,787,787,0
|
|
20241002,183900,358209053,787,787,787,787,0
|
|
20241002,183800,358209053,787,787,787,787,0
|
|
20241002,183700,358209053,787,787,787,787,0
|
|
20241002,183600,358209053,787,787,787,787,0
|
|
20241002,183500,358209053,787,787,787,787,0
|
|
20241002,183400,358209053,787,787,787,787,0
|
|
20241002,183300,358209053,787,787,787,787,0
|
|
20241002,183200,358209053,787,787,787,787,0
|
|
20241002,183100,358209053,787,787,787,787,0
|
|
20241002,183000,358209053,787,787,787,787,0
|
|
20241002,182900,358209053,787,787,787,787,0
|
|
20241002,182800,358209053,787,787,787,787,0
|
|
20241002,182700,358209053,787,787,787,787,0
|
|
20241002,182600,358209053,787,787,787,787,0
|
|
20241002,182500,358209053,787,787,787,787,0
|
|
20241002,182400,358209053,787,787,787,787,0
|
|
20241002,182300,358209053,787,787,787,787,0
|
|
20241002,182200,358209053,787,787,787,787,0
|
|
20241002,182100,358209053,787,787,787,787,0
|
|
20241002,182000,358209053,787,787,787,787,0
|
|
20241002,181900,358209053,787,787,787,787,0
|
|
20241002,181800,358209053,787,787,787,787,0
|
|
20241002,181700,358209053,787,787,787,787,0
|
|
20241002,181600,358209053,787,787,787,787,2173
|
|
20241002,181500,358209053,787,787,787,787,0
|
|
20241002,181400,358209053,787,787,787,787,0
|
|
20241002,181300,358209053,787,787,787,787,0
|
|
20241002,181200,358209053,787,787,787,787,0
|
|
20241002,181100,358209053,787,787,787,787,0
|
|
20241002,181000,358209053,787,787,787,787,0
|
|
20241002,180900,358209053,787,787,787,787,0
|
|
20241002,180800,358209053,787,787,787,787,0
|
|
20241002,180700,358209053,787,787,787,787,0
|
|
20241002,180600,358209053,787,787,787,787,0
|
|
20241002,180500,358209053,787,787,787,787,0
|
|
20241002,180400,358209053,787,787,787,787,0
|
|
20241002,180300,358209053,787,787,787,787,0
|
|
20241002,180200,358209053,787,787,787,787,0
|
|
20241002,180100,358209053,787,787,787,787,0
|
|
20241002,180000,358209053,787,787,787,787,0
|
|
20241002,175900,358209053,787,787,787,787,0
|
|
20241002,175800,358209053,787,787,787,787,0
|
|
20241002,175700,358209053,787,787,787,787,0
|
|
20241002,175600,358209053,787,787,787,787,0
|
|
20241002,175500,358209053,787,787,787,787,0
|
|
20241002,175400,358209053,787,787,787,787,0
|
|
20241002,175300,358209053,787,787,787,787,0
|
|
20241002,175200,358209053,787,787,787,787,0
|
|
20241002,175100,358209053,787,787,787,787,0
|
|
20241002,175000,358209053,787,787,787,787,0
|
|
20241002,174900,358209053,787,787,787,787,0
|
|
20241002,174800,358209053,787,787,787,787,0
|
|
20241002,174700,358209053,787,787,787,787,0
|
|
20241002,174600,358209053,787,787,787,787,2173
|
|
20241002,174500,358209053,787,787,787,787,0
|
|
20241002,174400,358209053,787,787,787,787,0
|
|
20241002,174300,358209053,787,787,787,787,0
|
|
20241002,174200,358209053,787,787,787,787,0
|
|
20241002,174100,358209053,787,787,787,787,0
|
|
20241002,174000,358209053,787,787,787,787,0
|
|
20241002,173900,358209053,787,787,787,787,0
|
|
20241002,173800,358209053,787,787,787,787,0
|
|
20241002,173700,358209053,787,787,787,787,0
|
|
20241002,173600,358209053,787,787,787,787,0
|
|
20241002,173500,358209053,787,787,787,787,0
|
|
20241002,173400,358209053,787,787,787,787,0
|
|
20241002,173300,358209053,787,787,787,787,0
|
|
20241002,173200,358209053,787,787,787,787,0
|
|
20241002,173100,358209053,787,787,787,787,0
|
|
20241002,173000,358209053,787,787,787,787,0
|
|
20241002,172900,358209053,787,787,787,787,0
|
|
20241002,172800,358209053,787,787,787,787,0
|
|
20241002,172700,358209053,787,787,787,787,0
|
|
20241002,172600,358209053,787,787,787,787,0
|
|
20241002,172500,358209053,787,787,787,787,0
|
|
20241002,172400,358209053,787,787,787,787,0
|
|
20241002,172300,358209053,787,787,787,787,0
|
|
20241002,172200,358209053,787,787,787,787,0
|
|
20241002,172100,358209053,787,787,787,787,0
|
|
20241002,172000,358209053,787,787,787,787,0
|
|
20241002,171900,358209053,787,787,787,787,0
|
|
20241002,171800,358209053,787,787,787,787,0
|
|
20241002,171700,358209053,787,787,787,787,0
|
|
20241002,171600,358209053,787,787,787,787,2173
|
|
20241002,171500,358209053,787,787,787,787,0
|
|
20241002,171400,358209053,787,787,787,787,0
|
|
20241002,171300,358209053,787,787,787,787,0
|
|
20241002,171200,358209053,787,787,787,787,0
|
|
20241002,171100,358209053,787,787,787,787,0
|
|
20241002,171000,358209053,787,787,787,787,0
|
|
20241002,170900,358209053,787,787,787,787,0
|
|
20241002,170800,358209053,787,787,787,787,0
|
|
20241002,170700,358209053,787,787,787,787,0
|
|
20241002,170600,358209053,787,787,787,787,0
|
|
20241002,170500,358209053,787,787,787,787,0
|
|
20241002,170400,358209053,787,787,787,787,0
|
|
20241002,170300,358209053,787,787,787,787,0
|
|
20241002,170200,358209053,787,787,787,787,0
|
|
20241002,170100,358209053,787,787,787,787,0
|
|
20241002,170000,358209053,787,787,787,787,0
|
|
20241002,165900,358209053,787,787,787,787,0
|
|
20241002,165800,358209053,787,787,787,787,0
|
|
20241002,165700,358209053,787,787,787,787,0
|
|
20241002,165600,358209053,787,787,787,787,0
|
|
20241002,165500,358209053,787,787,787,787,0
|
|
20241002,165400,358209053,787,787,787,787,0
|
|
20241002,165300,358209053,787,787,787,787,0
|
|
20241002,165200,358209053,787,787,787,787,0
|
|
20241002,165100,358209053,787,787,787,787,0
|
|
20241002,165000,358209053,787,787,787,787,0
|
|
20241002,164900,358209053,787,787,787,787,0
|
|
20241002,164800,358209053,787,787,787,787,0
|
|
20241002,164700,358209053,787,787,787,787,0
|
|
20241002,164600,358209053,787,787,787,787,2173
|
|
20241002,164500,358209053,787,787,787,787,0
|
|
20241002,164400,358209053,787,787,787,787,0
|
|
20241002,164300,358209053,787,787,787,787,0
|
|
20241002,164200,358209053,787,787,787,787,0
|
|
20241002,164100,358209053,787,787,787,787,0
|
|
20241002,164000,358209053,787,787,787,787,0
|
|
20241002,163900,358209053,787,787,787,787,0
|
|
20241002,163800,358209053,787,787,787,787,0
|
|
20241002,163700,358209053,787,787,787,787,0
|
|
20241002,163600,358209053,787,787,787,787,0
|
|
20241002,163500,358209053,787,787,787,787,0
|
|
20241002,163400,358209053,787,787,787,787,0
|
|
20241002,163300,358209053,787,787,787,787,0
|
|
20241002,163200,358209053,787,787,787,787,0
|
|
20241002,163100,358209053,787,787,787,787,0
|
|
20241002,163000,358209053,787,787,787,787,0
|
|
20241002,162900,358209053,787,787,787,787,0
|
|
20241002,162800,358209053,787,787,787,787,0
|
|
20241002,162700,358209053,787,787,787,787,0
|
|
20241002,162600,358209053,787,787,787,787,0
|
|
20241002,162500,358209053,787,787,787,787,0
|
|
20241002,162400,358209053,787,787,787,787,0
|
|
20241002,162300,358209053,787,787,787,787,0
|
|
20241002,162200,358209053,787,787,787,787,0
|
|
20241002,162100,358209053,787,787,787,787,0
|
|
20241002,162000,358209053,787,787,787,787,0
|
|
20241002,161900,358209053,787,787,787,787,0
|
|
20241002,161800,358209053,787,787,787,787,0
|
|
20241002,161700,358209053,787,787,787,787,0
|
|
20241002,161600,358209053,787,787,787,787,2173
|
|
20241002,161500,358209053,787,787,787,787,0
|
|
20241002,161400,358209053,787,787,787,787,0
|
|
20241002,161300,358209053,787,787,787,787,0
|
|
20241002,161200,358209053,787,787,787,787,0
|
|
20241002,161100,358209053,787,787,787,787,0
|
|
20241002,161000,358209053,787,787,787,787,0
|
|
20241002,160900,358209053,787,787,787,787,0
|
|
20241002,160800,358209053,787,787,787,787,0
|
|
20241002,160700,358209053,787,787,787,787,0
|
|
20241002,160600,358209053,787,787,787,787,0
|
|
20241002,160500,358209053,787,787,787,787,0
|
|
20241002,160400,358209053,787,787,787,787,0
|
|
20241002,160300,358209053,787,787,787,787,0
|
|
20241002,160200,358209053,787,787,787,787,0
|
|
20241002,160100,358209053,787,787,787,787,0
|
|
20241002,160000,358209053,787,787,787,787,0
|
|
20241002,155900,358209053,787,787,787,787,0
|
|
20241002,155800,358209053,787,787,787,787,0
|
|
20241002,155700,358209053,787,787,787,787,0
|
|
20241002,155600,358209053,787,787,787,787,0
|
|
20241002,155500,358209053,787,787,787,787,0
|
|
20241002,155400,358209053,787,787,787,787,0
|
|
20241002,155300,358209053,787,787,787,787,0
|
|
20241002,155200,358209053,787,787,787,787,0
|
|
20241002,155100,358209053,787,787,787,787,0
|
|
20241002,155000,358209053,787,787,787,787,0
|
|
20241002,154900,358209053,787,787,787,787,0
|
|
20241002,154800,358209053,787,787,787,787,0
|
|
20241002,154700,358209053,787,787,787,787,0
|
|
20241002,154600,358209053,787,787,787,787,2173
|
|
20241002,154500,358209053,787,787,787,787,0
|
|
20241002,154400,358209053,787,787,787,787,0
|
|
20241002,154300,358209053,787,787,787,787,0
|
|
20241002,154200,358209053,787,787,787,787,0
|
|
20241002,154100,358209053,787,787,787,787,0
|
|
20241002,154000,358209053,787,787,787,787,0
|
|
20241002,153900,358209053,787,787,787,787,0
|
|
20241002,153800,358209053,787,787,787,787,0
|
|
20241002,153700,358209053,787,787,787,787,0
|
|
20241002,153600,358209053,787,787,787,787,0
|
|
20241002,153500,358209053,787,787,787,787,0
|
|
20241002,153400,358209053,787,787,787,787,0
|
|
20241002,153300,358209053,787,787,787,787,0
|
|
20241002,153200,358209053,787,787,787,787,0
|
|
20241002,153100,358209053,787,787,787,787,0
|
|
20241002,153000,358209053,787,787,787,787,2173
|
|
20241002,152900,356498902,792,792,792,792,0
|
|
20241002,152800,356498902,792,792,792,792,0
|
|
20241002,152700,356498902,792,792,792,792,0
|
|
20241002,152600,356498902,792,792,792,792,0
|
|
20241002,152500,356498902,792,792,792,792,0
|
|
20241002,152400,356498902,792,792,792,792,0
|
|
20241002,152300,356498902,792,792,792,792,0
|
|
20241002,152200,356498902,792,792,792,792,0
|
|
20241002,152100,356498902,792,792,792,792,0
|
|
20241002,152000,356498902,792,792,792,792,0
|
|
20241002,151900,356498902,792,792,792,784,6839
|
|
20241002,151800,351132179,792,792,792,787,14
|
|
20241002,151700,351121096,787,792,792,787,445
|
|
20241002,151600,350768661,792,792,792,792,0
|
|
20241002,151500,350768661,792,787,793,787,818
|
|
20241002,151400,350124815,788,793,793,788,4
|
|
20241002,151300,350121653,787,787,787,787,1
|
|
20241002,151200,350120866,793,793,793,793,0
|
|
20241002,151100,350120866,793,787,793,787,26
|
|
20241002,151000,350100398,787,787,787,787,2070
|
|
20241002,150900,348471308,787,787,787,787,0
|
|
20241002,150800,348471308,787,791,794,787,12
|
|
20241002,150700,348461807,788,792,792,788,16
|
|
20241002,150600,348449183,788,788,788,788,1
|
|
20241002,150500,348448395,792,788,792,788,14607
|
|
20241002,150400,336938067,788,794,794,788,2
|
|
20241002,150300,336936485,793,780,793,780,64
|
|
20241002,150200,336886170,784,780,784,780,5738
|
|
20241002,150100,332391315,779,787,787,772,12392
|
|
20241002,150000,322702096,790,791,791,790,2455
|
|
20241002,145900,320762550,791,794,794,791,14
|
|
20241002,145800,320751449,793,791,793,791,13
|
|
20241002,145700,320741144,790,789,790,789,10
|
|
20241002,145600,320733246,789,788,789,788,21
|
|
20241002,145500,320716679,788,788,788,788,4
|
|
20241002,145400,320713527,790,793,793,790,201
|
|
20241002,145300,320554137,788,788,788,788,5
|
|
20241002,145200,320550197,788,788,788,788,7
|
|
20241002,145100,320544681,788,793,796,788,154
|
|
20241002,145000,320422214,787,788,793,787,105
|
|
20241002,144900,320339473,787,790,793,787,3816
|
|
20241002,144800,317317664,789,789,789,789,4
|
|
20241002,144700,317314508,789,789,789,789,28
|
|
20241002,144600,317292416,789,789,790,789,12
|
|
20241002,144500,317282940,791,789,791,789,3
|
|
20241002,144400,317280571,789,790,790,789,624
|
|
20241002,144300,316788107,790,790,790,790,4
|
|
20241002,144200,316784947,789,789,789,789,1966
|
|
20241002,144100,315233773,789,789,789,789,4
|
|
20241002,144000,315230617,789,791,791,789,3743
|
|
20241002,143900,312275996,791,791,791,791,4
|
|
20241002,143800,312272832,791,792,792,791,5
|
|
20241002,143700,312268874,791,789,791,789,83
|
|
20241002,143600,312203302,789,789,789,789,4
|
|
20241002,143500,312200146,789,789,789,789,2
|
|
20241002,143400,312198568,789,789,789,789,4
|
|
20241002,143300,312195412,789,789,789,789,2
|
|
20241002,143200,312193834,789,789,789,789,2
|
|
20241002,143100,312192256,790,791,791,790,3
|
|
20241002,143000,312189884,791,792,792,791,3
|
|
20241002,142900,312187510,791,792,793,791,2149
|
|
20241002,142800,310485503,792,792,792,792,865
|
|
20241002,142700,309800423,792,793,793,792,1188
|
|
20241002,142600,308858341,793,793,793,793,2
|
|
20241002,142500,308856755,793,793,797,793,3748
|
|
20241002,142400,305873967,793,793,793,793,2
|
|
20241002,142300,305872381,793,793,793,793,800
|
|
20241002,142200,305237981,794,794,794,794,668
|
|
20241002,142100,304707589,794,794,794,794,2
|
|
20241002,142000,304706001,794,794,794,794,4
|
|
20241002,141900,304702825,794,794,794,794,2
|
|
20241002,141800,304701237,794,794,794,794,2
|
|
20241002,141700,304699649,794,796,796,794,2593
|
|
20241002,141600,302637432,798,796,798,796,3
|
|
20241002,141500,302635042,796,798,798,796,16
|
|
20241002,141400,302622284,798,798,798,797,2366
|
|
20241002,141300,300735990,797,797,797,797,4
|
|
20241002,141200,300732802,797,798,798,797,40
|
|
20241002,141100,300700884,797,797,797,797,2
|
|
20241002,141000,300699290,797,798,798,797,8
|
|
20241002,140900,300692911,797,797,797,797,2
|
|
20241002,140800,300691317,798,798,798,797,8
|
|
20241002,140700,300684937,797,797,797,797,57
|
|
20241002,140600,300639508,796,796,797,796,134
|
|
20241002,140500,300532714,797,796,797,796,62
|
|
20241002,140400,300483302,796,796,796,796,2
|
|
20241002,140300,300481710,796,796,796,796,4
|
|
20241002,140200,300478526,796,797,797,796,102
|
|
20241002,140100,300397234,796,796,796,796,48
|
|
20241002,140000,300359026,796,797,797,796,419
|
|
20241002,135900,300025085,796,796,796,796,6
|
|
20241002,135800,300020309,796,796,796,796,2
|
|
20241002,135700,300018717,796,796,796,796,2
|
|
20241002,135600,300017125,796,797,797,796,5
|
|
20241002,135500,300013144,796,795,796,795,318
|
|
20241002,135400,299760018,796,796,796,795,2743
|
|
20241002,135300,297576592,796,796,796,796,2
|
|
20241002,135200,297575000,796,796,797,796,5
|
|
20241002,135100,297571019,796,795,796,795,189
|
|
20241002,135000,297420677,795,795,795,795,2
|
|
20241002,134900,297419087,795,795,795,795,4
|
|
20241002,134800,297415907,795,795,795,795,2
|
|
20241002,134700,297414317,795,795,796,795,257
|
|
20241002,134600,297209749,795,795,795,795,2
|
|
20241002,134500,297208159,795,795,795,795,4
|
|
20241002,134400,297204979,795,795,795,795,2
|
|
20241002,134300,297203389,795,795,795,795,2
|
|
20241002,134200,297201799,795,795,795,795,4
|
|
20241002,134100,297198619,795,795,795,795,2
|
|
20241002,134000,297197029,795,795,795,795,16
|
|
20241002,133900,297184309,797,795,797,795,637
|
|
20241002,133800,296677690,797,795,797,795,3
|
|
20241002,133700,296675303,795,795,795,795,4
|
|
20241002,133600,296672123,795,797,797,795,3
|
|
20241002,133500,296669736,795,795,797,795,5
|
|
20241002,133400,296665759,794,794,794,794,2
|
|
20241002,133300,296664171,794,793,794,793,4
|
|
20241002,133200,296660997,793,797,797,793,3
|
|
20241002,133100,296658614,793,797,797,793,3
|
|
20241002,133000,296656231,793,793,797,793,16
|
|
20241002,132900,296643499,797,793,797,793,1240
|
|
20241002,132800,295660155,793,793,793,793,4
|
|
20241002,132700,295656983,797,793,797,793,12
|
|
20241002,132600,295647427,797,793,797,793,15
|
|
20241002,132500,295635488,793,793,793,793,2
|
|
20241002,132400,295633902,797,793,797,793,44
|
|
20241002,132300,295598850,794,794,794,794,9789
|
|
20241002,132200,287826384,794,794,794,794,4
|
|
20241002,132100,287823208,794,794,798,794,24
|
|
20241002,132000,287804072,798,794,798,794,22
|
|
20241002,131900,287786524,794,794,798,794,24
|
|
20241002,131800,287767388,794,794,794,794,2
|
|
20241002,131700,287765800,794,794,798,794,14
|
|
20241002,131600,287754644,799,794,801,794,4759
|
|
20241002,131500,283971081,797,801,801,794,1498
|
|
20241002,131400,282777179,797,797,797,797,4
|
|
20241002,131300,282773991,797,797,797,797,2
|
|
20241002,131200,282772397,797,797,797,797,4
|
|
20241002,131100,282769209,797,797,797,797,2
|
|
20241002,131000,282767615,797,797,797,797,2
|
|
20241002,130900,282766021,797,797,797,797,4
|
|
20241002,130800,282762833,797,797,797,797,2
|
|
20241002,130700,282761239,797,798,798,797,26
|
|
20241002,130600,282740493,798,798,798,798,4
|
|
20241002,130500,282737301,798,798,798,798,4
|
|
20241002,130400,282734109,798,798,798,798,2
|
|
20241002,130300,282732513,798,798,798,798,2
|
|
20241002,130200,282730917,798,799,799,798,80
|
|
20241002,130100,282667049,802,799,802,799,3
|
|
20241002,130000,282664649,802,799,802,799,6
|
|
20241002,125900,282659852,804,801,804,799,148
|
|
20241002,125800,282541312,804,801,804,801,3
|
|
20241002,125700,282538906,801,804,804,801,5
|
|
20241002,125600,282534898,804,801,804,801,5
|
|
20241002,125500,282530890,804,801,804,801,13
|
|
20241002,125400,282520449,801,804,804,801,495
|
|
20241002,125300,282123939,801,801,804,801,9
|
|
20241002,125200,282116715,804,805,805,801,5
|
|
20241002,125100,282112700,801,801,805,801,14
|
|
20241002,125000,282101446,805,801,805,801,568
|
|
20241002,124900,281644218,805,804,805,801,304
|
|
20241002,124800,281399793,800,804,804,800,7
|
|
20241002,124700,281394181,800,800,800,800,2
|
|
20241002,124600,281392581,804,800,804,800,167
|
|
20241002,124500,281258491,800,803,803,800,5
|
|
20241002,124400,281254482,800,803,803,800,205
|
|
20241002,124300,281089873,799,798,803,798,76
|
|
20241002,124200,281029147,803,803,803,798,15
|
|
20241002,124100,281017112,798,803,803,798,15
|
|
20241002,124000,281005088,803,802,803,798,1006
|
|
20241002,123900,280198274,798,797,802,797,7
|
|
20241002,123800,280192678,802,797,802,797,560
|
|
20241002,123700,279746353,802,801,802,797,522
|
|
20241002,123600,279328215,797,801,801,796,9
|
|
20241002,123500,279321024,801,801,801,795,2038
|
|
20241002,123400,277688598,795,795,801,795,15
|
|
20241002,123300,277676613,793,793,793,793,2
|
|
20241002,123200,277675027,793,793,800,793,1081
|
|
20241002,123100,276810263,793,793,793,793,2
|
|
20241002,123000,276808677,793,793,793,793,2
|
|
20241002,122900,276807091,793,799,799,793,1694
|
|
20241002,122800,275453597,800,800,800,800,3539
|
|
20241002,122700,272622397,799,799,799,799,4
|
|
20241002,122600,272619201,799,800,800,799,49
|
|
20241002,122500,272580003,800,799,800,799,1004
|
|
20241002,122400,271776807,799,800,800,799,821
|
|
20241002,122300,271120039,800,800,801,800,29
|
|
20241002,122200,271096814,800,800,800,800,2
|
|
20241002,122100,271095214,800,801,801,800,3102
|
|
20241002,122000,268610614,800,792,800,792,1771
|
|
20241002,121900,267194257,799,792,799,792,15
|
|
20241002,121800,267182286,792,791,792,791,4
|
|
20241002,121700,267179120,791,791,791,791,2
|
|
20241002,121600,267177538,791,791,791,791,2
|
|
20241002,121500,267175956,791,791,799,791,576
|
|
20241002,121400,266718485,793,794,799,793,102
|
|
20241002,121300,266637511,792,790,799,790,2004
|
|
20241002,121200,265037659,796,795,796,789,3103
|
|
20241002,121100,262569731,795,788,795,788,1654
|
|
20241002,121000,261260651,788,789,789,788,938
|
|
20241002,120900,260520571,789,790,790,788,1032
|
|
20241002,120800,259705575,790,790,791,790,5
|
|
20241002,120700,259701624,790,791,791,790,183
|
|
20241002,120600,259556873,791,791,791,791,4
|
|
20241002,120500,259553709,791,791,791,791,2
|
|
20241002,120400,259552127,791,795,795,791,7
|
|
20241002,120300,259546586,790,790,795,790,5
|
|
20241002,120200,259542631,789,789,789,789,2
|
|
20241002,120100,259541053,789,789,789,789,4
|
|
20241002,120000,259537897,789,790,790,789,478
|
|
20241002,115900,259160279,789,789,789,789,280
|
|
20241002,115800,258939359,789,789,789,789,2
|
|
20241002,115700,258937781,789,789,789,789,4
|
|
20241002,115600,258934625,789,789,789,789,2
|
|
20241002,115500,258933047,789,789,789,789,2
|
|
20241002,115400,258931469,789,789,789,789,34
|
|
20241002,115300,258904643,789,789,789,789,2
|
|
20241002,115200,258903065,789,789,789,789,4
|
|
20241002,115100,258899909,789,789,789,789,2
|
|
20241002,115000,258898331,789,789,789,789,2
|
|
20241002,114900,258896753,789,789,789,789,4
|
|
20241002,114800,258893597,789,789,789,789,146
|
|
20241002,114700,258778403,789,789,789,789,4
|
|
20241002,114600,258775247,789,791,791,789,2019
|
|
20241002,114500,257178744,791,792,792,791,6
|
|
20241002,114400,257173996,791,791,791,791,2
|
|
20241002,114300,257172414,791,792,792,791,178
|
|
20241002,114200,257031440,792,792,792,792,4
|
|
20241002,114100,257028272,792,792,792,792,2
|
|
20241002,114000,257026688,792,792,792,792,4
|
|
20241002,113900,257023520,792,792,792,792,34
|
|
20241002,113800,256996592,792,792,792,792,4
|
|
20241002,113700,256993424,792,792,792,792,2
|
|
20241002,113600,256991840,792,792,792,792,5
|
|
20241002,113500,256987880,792,792,792,792,559
|
|
20241002,113400,256545152,792,792,792,792,2
|
|
20241002,113300,256543568,792,794,794,792,1722
|
|
20241002,113200,255176310,794,794,794,794,12
|
|
20241002,113100,255166782,794,794,794,794,484
|
|
20241002,113000,254782486,796,794,796,794,5
|
|
20241002,112900,254778510,794,794,794,794,1044
|
|
20241002,112800,253949574,794,795,795,794,6545
|
|
20241002,112700,248746302,795,795,795,795,2
|
|
20241002,112600,248744712,795,795,795,795,296
|
|
20241002,112500,248509392,795,796,796,795,117
|
|
20241002,112400,248416328,795,795,795,795,2
|
|
20241002,112300,248414738,795,795,796,795,18
|
|
20241002,112200,248400414,796,795,796,795,872
|
|
20241002,112100,247707074,795,795,795,795,4
|
|
20241002,112000,247703894,795,795,795,795,8093
|
|
20241002,111900,241269959,795,795,795,795,4
|
|
20241002,111800,241266779,796,795,796,795,1042
|
|
20241002,111700,240438349,795,795,796,795,36
|
|
20241002,111600,240409697,795,795,796,795,61
|
|
20241002,111500,240361192,795,795,795,795,52
|
|
20241002,111400,240319852,796,795,796,795,631
|
|
20241002,111300,239818158,795,800,800,795,1128
|
|
20241002,111200,238920032,796,796,796,796,4
|
|
20241002,111100,238916848,796,796,796,796,2
|
|
20241002,111000,238915256,796,796,796,796,4
|
|
20241002,110900,238912072,796,800,800,796,6037
|
|
20241002,110800,234105404,797,797,797,797,1502
|
|
20241002,110700,232908310,797,798,798,797,4990
|
|
20241002,110600,228929489,798,800,800,798,5
|
|
20241002,110500,228925493,800,798,800,798,44
|
|
20241002,110400,228890301,799,800,800,799,48
|
|
20241002,110300,228851903,800,800,800,800,4
|
|
20241002,110200,228848703,801,800,801,800,128
|
|
20241002,110100,228746178,800,801,801,800,5
|
|
20241002,110000,228742175,801,801,801,801,4
|
|
20241002,105900,228738971,802,801,802,801,26
|
|
20241002,105800,228718121,801,801,801,801,4
|
|
20241002,105700,228714917,801,800,801,800,121
|
|
20241002,105600,228617998,801,800,801,800,4
|
|
20241002,105500,228614796,800,800,800,800,4
|
|
20241002,105400,228611596,800,800,800,800,2
|
|
20241002,105300,228609996,800,800,800,800,4
|
|
20241002,105200,228606796,800,801,801,800,775
|
|
20241002,105100,227986023,801,801,801,801,4
|
|
20241002,105000,227982819,801,802,802,801,105
|
|
20241002,104900,227898711,801,801,802,801,61
|
|
20241002,104800,227849849,801,801,801,801,231
|
|
20241002,104700,227664818,801,802,802,801,77
|
|
20241002,104600,227603066,802,802,802,802,4
|
|
20241002,104500,227599858,802,803,803,802,355
|
|
20241002,104400,227314795,802,803,803,802,135
|
|
20241002,104300,227206468,803,803,803,803,32
|
|
20241002,104200,227180772,803,803,803,803,2
|
|
20241002,104100,227179166,803,802,803,802,205
|
|
20241002,104000,227014554,802,802,802,802,103
|
|
20241002,103900,226931948,802,802,802,802,63
|
|
20241002,103800,226881422,802,804,804,802,1116
|
|
20241002,103700,225984562,804,804,804,804,1916
|
|
20241002,103600,224444098,802,802,802,802,4
|
|
20241002,103500,224440890,804,802,804,802,102
|
|
20241002,103400,224358886,802,801,802,801,4
|
|
20241002,103300,224355680,804,801,804,801,27
|
|
20241002,103200,224334050,800,800,800,800,4
|
|
20241002,103100,224330850,800,800,800,800,2
|
|
20241002,103000,224329250,800,800,800,800,5
|
|
20241002,102900,224325250,800,800,800,800,2
|
|
20241002,102800,224323650,800,800,801,800,766
|
|
20241002,102700,223710788,800,800,800,800,1064
|
|
20241002,102600,222859588,800,800,800,800,2
|
|
20241002,102500,222857988,800,800,800,800,4
|
|
20241002,102400,222854788,801,801,801,800,19
|
|
20241002,102300,222839574,801,801,801,801,4
|
|
20241002,102200,222836370,801,801,801,801,2
|
|
20241002,102100,222834768,801,800,801,800,281
|
|
20241002,102000,222609787,800,806,806,800,1034
|
|
20241002,101900,221776407,801,805,806,800,1721
|
|
20241002,101800,220397279,803,801,804,800,869
|
|
20241002,101700,219698880,799,795,799,795,3713
|
|
20241002,101600,216733051,795,795,795,795,42
|
|
20241002,101500,216699661,795,795,795,795,2
|
|
20241002,101400,216698071,795,795,795,795,3
|
|
20241002,101300,216695686,795,795,795,795,4
|
|
20241002,101200,216692506,795,795,795,795,107
|
|
20241002,101100,216607441,795,795,795,795,534
|
|
20241002,101000,216182911,795,795,795,795,461
|
|
20241002,100900,215816416,799,795,799,795,828
|
|
20241002,100800,215154860,795,795,795,795,4
|
|
20241002,100700,215151680,795,795,795,795,148
|
|
20241002,100600,215034020,795,796,796,795,1016
|
|
20241002,100500,214225288,797,798,798,797,102
|
|
20241002,100400,214143944,799,796,800,796,673
|
|
20241002,100300,213605623,796,796,796,796,161
|
|
20241002,100200,213477467,796,796,796,796,2
|
|
20241002,100100,213475875,795,795,795,795,818
|
|
20241002,100000,212825565,795,795,795,795,2
|
|
20241002,095900,212823975,796,801,801,795,1009
|
|
20241002,095800,212020983,801,804,808,801,3743
|
|
20241002,095700,209000424,804,794,804,794,4903
|
|
20241002,095600,205063859,793,800,800,793,2004
|
|
20241002,095500,203466994,800,799,800,799,2663
|
|
20241002,095400,201339157,799,799,799,799,158
|
|
20241002,095300,201212915,799,799,799,799,208
|
|
20241002,095200,201046723,801,797,802,797,528
|
|
20241002,095100,200624318,800,799,800,797,306
|
|
20241002,095000,200379840,803,799,803,798,195
|
|
20241002,094900,200223876,806,810,810,801,9485
|
|
20241002,094800,192554032,810,806,817,805,67489
|
|
20241002,094700,137846225,805,798,805,798,7328
|
|
20241002,094600,131954678,802,800,802,798,1520
|
|
20241002,094500,130737624,798,800,800,798,529
|
|
20241002,094400,130314498,799,799,800,798,11057
|
|
20241002,094300,121469957,798,797,798,797,99
|
|
20241002,094200,121390967,803,797,803,797,3728
|
|
20241002,094100,118404855,795,796,803,793,8121
|
|
20241002,094000,111914255,799,794,799,794,7407
|
|
20241002,093900,106006631,794,787,796,787,6746
|
|
20241002,093800,100666520,786,786,786,786,4
|
|
20241002,093700,100663376,786,786,786,786,2
|
|
20241002,093600,100661804,786,785,786,785,349
|
|
20241002,093500,100387492,785,787,787,785,202
|
|
20241002,093400,100228522,787,785,787,785,12
|
|
20241002,093300,100219082,783,785,785,783,4
|
|
20241002,093200,100215946,785,783,785,783,5
|
|
20241002,093100,100212025,783,785,790,783,1027
|
|
20241002,093000,99400929,783,789,789,783,1399
|
|
20241002,092900,98305457,790,782,790,782,24
|
|
20241002,092800,98286531,782,783,790,782,142
|
|
20241002,092700,98175214,783,783,785,782,48
|
|
20241002,092600,98137598,783,780,784,780,229
|
|
20241002,092500,97958285,780,782,782,780,73
|
|
20241002,092400,97901203,780,780,780,780,1987
|
|
20241002,092300,96351343,780,782,782,780,3107
|
|
20241002,092200,93923003,782,783,783,782,12
|
|
20241002,092100,93913609,782,782,782,782,2
|
|
20241002,092000,93912045,786,784,786,779,3155
|
|
20241002,091900,91452935,790,783,790,782,2465
|
|
20241002,091800,89515138,783,790,790,783,1636
|
|
20241002,091700,88226575,791,793,793,791,1597
|
|
20241002,091600,86962156,793,795,797,793,3787
|
|
20241002,091500,83951210,795,800,800,795,3710
|
|
20241002,091400,80983220,800,797,803,795,4702
|
|
20241002,091300,77219930,800,800,800,794,344
|
|
20241002,091200,76944923,794,802,805,794,13302
|
|
20241002,091100,66311760,801,787,801,785,35550
|
|
20241002,091000,38003674,793,793,793,785,3148
|
|
20241002,090900,35508362,793,796,797,789,4478
|
|
20241002,090800,31968554,794,776,798,775,21784
|
|
20241002,090700,14701863,771,771,771,771,530
|
|
20241002,090600,14293233,771,771,771,771,0
|
|
20241002,090500,14293233,771,771,774,771,1171
|
|
20241002,090400,13390227,767,770,770,767,1486
|
|
20241002,090300,12248371,770,770,770,770,302
|
|
20241002,090200,12015831,763,763,765,763,5906
|
|
20241002,090100,7500573,768,768,768,768,1000
|
|
20241002,090000,6732573,768,767,768,766,8769
|