614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,191100,165092138,1108,1108,1108,1108,1306
|
|
20241015,191000,165092138,1108,1108,1108,1108,0
|
|
20241015,190900,165092138,1108,1108,1108,1108,0
|
|
20241015,190800,165092138,1108,1108,1108,1108,0
|
|
20241015,190700,165092138,1108,1108,1108,1108,0
|
|
20241015,190600,165092138,1108,1108,1108,1108,0
|
|
20241015,190500,165092138,1108,1108,1108,1108,0
|
|
20241015,190400,165092138,1108,1108,1108,1108,0
|
|
20241015,190300,165092138,1108,1108,1108,1108,0
|
|
20241015,190200,165092138,1108,1108,1108,1108,0
|
|
20241015,190100,165092138,1108,1108,1108,1108,0
|
|
20241015,190000,165092138,1108,1108,1108,1108,0
|
|
20241015,185900,165092138,1108,1108,1108,1108,0
|
|
20241015,185800,165092138,1108,1108,1108,1108,0
|
|
20241015,185700,165092138,1108,1108,1108,1108,0
|
|
20241015,185600,165092138,1108,1108,1108,1108,0
|
|
20241015,185500,165092138,1108,1108,1108,1108,0
|
|
20241015,185400,165092138,1108,1108,1108,1108,0
|
|
20241015,185300,165092138,1108,1108,1108,1108,0
|
|
20241015,185200,165092138,1108,1108,1108,1108,0
|
|
20241015,185100,165092138,1108,1108,1108,1108,0
|
|
20241015,185000,165092138,1108,1108,1108,1108,0
|
|
20241015,184900,165092138,1108,1108,1108,1108,0
|
|
20241015,184800,165092138,1108,1108,1108,1108,0
|
|
20241015,184700,165092138,1108,1108,1108,1108,0
|
|
20241015,184600,165092138,1108,1108,1108,1108,0
|
|
20241015,184500,165092138,1108,1108,1108,1108,0
|
|
20241015,184400,165092138,1108,1108,1108,1108,0
|
|
20241015,184300,165092138,1108,1108,1108,1108,0
|
|
20241015,184200,165092138,1108,1108,1108,1108,0
|
|
20241015,184100,165092138,1108,1108,1108,1108,1306
|
|
20241015,184000,165092138,1108,1108,1108,1108,0
|
|
20241015,183900,165092138,1108,1108,1108,1108,0
|
|
20241015,183800,165092138,1108,1108,1108,1108,0
|
|
20241015,183700,165092138,1108,1108,1108,1108,0
|
|
20241015,183600,165092138,1108,1108,1108,1108,0
|
|
20241015,183500,165092138,1108,1108,1108,1108,0
|
|
20241015,183400,165092138,1108,1108,1108,1108,0
|
|
20241015,183300,165092138,1108,1108,1108,1108,0
|
|
20241015,183200,165092138,1108,1108,1108,1108,0
|
|
20241015,183100,165092138,1108,1108,1108,1108,0
|
|
20241015,183000,165092138,1108,1108,1108,1108,0
|
|
20241015,182900,165092138,1108,1108,1108,1108,0
|
|
20241015,182800,165092138,1108,1108,1108,1108,0
|
|
20241015,182700,165092138,1108,1108,1108,1108,0
|
|
20241015,182600,165092138,1108,1108,1108,1108,0
|
|
20241015,182500,165092138,1108,1108,1108,1108,0
|
|
20241015,182400,165092138,1108,1108,1108,1108,0
|
|
20241015,182300,165092138,1108,1108,1108,1108,0
|
|
20241015,182200,165092138,1108,1108,1108,1108,0
|
|
20241015,182100,165092138,1108,1108,1108,1108,0
|
|
20241015,182000,165092138,1108,1108,1108,1108,0
|
|
20241015,181900,165092138,1108,1108,1108,1108,0
|
|
20241015,181800,165092138,1108,1108,1108,1108,0
|
|
20241015,181700,165092138,1108,1108,1108,1108,0
|
|
20241015,181600,165092138,1108,1108,1108,1108,0
|
|
20241015,181500,165092138,1108,1108,1108,1108,0
|
|
20241015,181400,165092138,1108,1108,1108,1108,0
|
|
20241015,181300,165092138,1108,1108,1108,1108,0
|
|
20241015,181200,165092138,1108,1108,1108,1108,0
|
|
20241015,181100,165092138,1108,1108,1108,1108,1306
|
|
20241015,181000,165092138,1108,1108,1108,1108,0
|
|
20241015,180900,165092138,1108,1108,1108,1108,0
|
|
20241015,180800,165092138,1108,1108,1108,1108,0
|
|
20241015,180700,165092138,1108,1108,1108,1108,0
|
|
20241015,180600,165092138,1108,1108,1108,1108,0
|
|
20241015,180500,165092138,1108,1108,1108,1108,0
|
|
20241015,180400,165092138,1108,1108,1108,1108,0
|
|
20241015,180300,165092138,1108,1108,1108,1108,0
|
|
20241015,180200,165092138,1108,1108,1108,1108,0
|
|
20241015,180100,165092138,1108,1108,1108,1108,0
|
|
20241015,180000,165092138,1108,1108,1108,1108,0
|
|
20241015,175900,165092138,1108,1108,1108,1108,0
|
|
20241015,175800,165092138,1108,1108,1108,1108,0
|
|
20241015,175700,165092138,1108,1108,1108,1108,0
|
|
20241015,175600,165092138,1108,1108,1108,1108,0
|
|
20241015,175500,165092138,1108,1108,1108,1108,0
|
|
20241015,175400,165092138,1108,1108,1108,1108,0
|
|
20241015,175300,165092138,1108,1108,1108,1108,0
|
|
20241015,175200,165092138,1108,1108,1108,1108,0
|
|
20241015,175100,165092138,1108,1108,1108,1108,0
|
|
20241015,175000,165092138,1108,1108,1108,1108,0
|
|
20241015,174900,165092138,1108,1108,1108,1108,0
|
|
20241015,174800,165092138,1108,1108,1108,1108,0
|
|
20241015,174700,165092138,1108,1108,1108,1108,0
|
|
20241015,174600,165092138,1108,1108,1108,1108,0
|
|
20241015,174500,165092138,1108,1108,1108,1108,0
|
|
20241015,174400,165092138,1108,1108,1108,1108,0
|
|
20241015,174300,165092138,1108,1108,1108,1108,0
|
|
20241015,174200,165092138,1108,1108,1108,1108,0
|
|
20241015,174100,165092138,1108,1108,1108,1108,1306
|
|
20241015,174000,165092138,1108,1108,1108,1108,0
|
|
20241015,173900,165092138,1108,1108,1108,1108,0
|
|
20241015,173800,165092138,1108,1108,1108,1108,0
|
|
20241015,173700,165092138,1108,1108,1108,1108,0
|
|
20241015,173600,165092138,1108,1108,1108,1108,0
|
|
20241015,173500,165092138,1108,1108,1108,1108,0
|
|
20241015,173400,165092138,1108,1108,1108,1108,0
|
|
20241015,173300,165092138,1108,1108,1108,1108,0
|
|
20241015,173200,165092138,1108,1108,1108,1108,0
|
|
20241015,173100,165092138,1108,1108,1108,1108,0
|
|
20241015,173000,165092138,1108,1108,1108,1108,0
|
|
20241015,172900,165092138,1108,1108,1108,1108,0
|
|
20241015,172800,165092138,1108,1108,1108,1108,0
|
|
20241015,172700,165092138,1108,1108,1108,1108,0
|
|
20241015,172600,165092138,1108,1108,1108,1108,0
|
|
20241015,172500,165092138,1108,1108,1108,1108,0
|
|
20241015,172400,165092138,1108,1108,1108,1108,0
|
|
20241015,172300,165092138,1108,1108,1108,1108,0
|
|
20241015,172200,165092138,1108,1108,1108,1108,0
|
|
20241015,172100,165092138,1108,1108,1108,1108,0
|
|
20241015,172000,165092138,1108,1108,1108,1108,0
|
|
20241015,171900,165092138,1108,1108,1108,1108,0
|
|
20241015,171800,165092138,1108,1108,1108,1108,0
|
|
20241015,171700,165092138,1108,1108,1108,1108,0
|
|
20241015,171600,165092138,1108,1108,1108,1108,0
|
|
20241015,171500,165092138,1108,1108,1108,1108,0
|
|
20241015,171400,165092138,1108,1108,1108,1108,0
|
|
20241015,171300,165092138,1108,1108,1108,1108,0
|
|
20241015,171200,165092138,1108,1108,1108,1108,0
|
|
20241015,171100,165092138,1108,1108,1108,1108,1306
|
|
20241015,171000,165092138,1108,1108,1108,1108,0
|
|
20241015,170900,165092138,1108,1108,1108,1108,0
|
|
20241015,170800,165092138,1108,1108,1108,1108,0
|
|
20241015,170700,165092138,1108,1108,1108,1108,0
|
|
20241015,170600,165092138,1108,1108,1108,1108,0
|
|
20241015,170500,165092138,1108,1108,1108,1108,0
|
|
20241015,170400,165092138,1108,1108,1108,1108,0
|
|
20241015,170300,165092138,1108,1108,1108,1108,0
|
|
20241015,170200,165092138,1108,1108,1108,1108,0
|
|
20241015,170100,165092138,1108,1108,1108,1108,0
|
|
20241015,170000,165092138,1108,1108,1108,1108,0
|
|
20241015,165900,165092138,1108,1108,1108,1108,0
|
|
20241015,165800,165092138,1108,1108,1108,1108,0
|
|
20241015,165700,165092138,1108,1108,1108,1108,0
|
|
20241015,165600,165092138,1108,1108,1108,1108,0
|
|
20241015,165500,165092138,1108,1108,1108,1108,0
|
|
20241015,165400,165092138,1108,1108,1108,1108,0
|
|
20241015,165300,165092138,1108,1108,1108,1108,0
|
|
20241015,165200,165092138,1108,1108,1108,1108,0
|
|
20241015,165100,165092138,1108,1108,1108,1108,0
|
|
20241015,165000,165092138,1108,1108,1108,1108,0
|
|
20241015,164900,165092138,1108,1108,1108,1108,0
|
|
20241015,164800,165092138,1108,1108,1108,1108,0
|
|
20241015,164700,165092138,1108,1108,1108,1108,0
|
|
20241015,164600,165092138,1108,1108,1108,1108,0
|
|
20241015,164500,165092138,1108,1108,1108,1108,0
|
|
20241015,164400,165092138,1108,1108,1108,1108,0
|
|
20241015,164300,165092138,1108,1108,1108,1108,0
|
|
20241015,164200,165092138,1108,1108,1108,1108,0
|
|
20241015,164100,165092138,1108,1108,1108,1108,1306
|
|
20241015,164000,165092138,1108,1108,1108,1108,0
|
|
20241015,163900,165092138,1108,1108,1108,1108,0
|
|
20241015,163800,165092138,1108,1108,1108,1108,0
|
|
20241015,163700,165092138,1108,1108,1108,1108,0
|
|
20241015,163600,165092138,1108,1108,1108,1108,0
|
|
20241015,163500,165092138,1108,1108,1108,1108,0
|
|
20241015,163400,165092138,1108,1108,1108,1108,0
|
|
20241015,163300,165092138,1108,1108,1108,1108,0
|
|
20241015,163200,165092138,1108,1108,1108,1108,0
|
|
20241015,163100,165092138,1108,1108,1108,1108,0
|
|
20241015,163000,165092138,1108,1108,1108,1108,0
|
|
20241015,162900,165092138,1108,1108,1108,1108,0
|
|
20241015,162800,165092138,1108,1108,1108,1108,0
|
|
20241015,162700,165092138,1108,1108,1108,1108,0
|
|
20241015,162600,165092138,1108,1108,1108,1108,0
|
|
20241015,162500,165092138,1108,1108,1108,1108,0
|
|
20241015,162400,165092138,1108,1108,1108,1108,0
|
|
20241015,162300,165092138,1108,1108,1108,1108,0
|
|
20241015,162200,165092138,1108,1108,1108,1108,0
|
|
20241015,162100,165092138,1108,1108,1108,1108,0
|
|
20241015,162000,165092138,1108,1108,1108,1108,0
|
|
20241015,161900,165092138,1108,1108,1108,1108,0
|
|
20241015,161800,165092138,1108,1108,1108,1108,0
|
|
20241015,161700,165092138,1108,1108,1108,1108,0
|
|
20241015,161600,165092138,1108,1108,1108,1108,0
|
|
20241015,161500,165092138,1108,1108,1108,1108,0
|
|
20241015,161400,165092138,1108,1108,1108,1108,0
|
|
20241015,161300,165092138,1108,1108,1108,1108,0
|
|
20241015,161200,165092138,1108,1108,1108,1108,0
|
|
20241015,161100,165092138,1108,1108,1108,1108,1306
|
|
20241015,161000,165092138,1108,1108,1108,1108,0
|
|
20241015,160900,165092138,1108,1108,1108,1108,0
|
|
20241015,160800,165092138,1108,1108,1108,1108,0
|
|
20241015,160700,165092138,1108,1108,1108,1108,0
|
|
20241015,160600,165092138,1108,1108,1108,1108,0
|
|
20241015,160500,165092138,1108,1108,1108,1108,0
|
|
20241015,160400,165092138,1108,1108,1108,1108,0
|
|
20241015,160300,165092138,1108,1108,1108,1108,0
|
|
20241015,160200,165092138,1108,1108,1108,1108,0
|
|
20241015,160100,165092138,1108,1108,1108,1108,0
|
|
20241015,160000,165092138,1108,1108,1108,1108,0
|
|
20241015,155900,165092138,1108,1108,1108,1108,0
|
|
20241015,155800,165092138,1108,1108,1108,1108,0
|
|
20241015,155700,165092138,1108,1108,1108,1108,0
|
|
20241015,155600,165092138,1108,1108,1108,1108,0
|
|
20241015,155500,165092138,1108,1108,1108,1108,0
|
|
20241015,155400,165092138,1108,1108,1108,1108,0
|
|
20241015,155300,165092138,1108,1108,1108,1108,0
|
|
20241015,155200,165092138,1108,1108,1108,1108,0
|
|
20241015,155100,165092138,1108,1108,1108,1108,0
|
|
20241015,155000,165092138,1108,1108,1108,1108,0
|
|
20241015,154900,165092138,1108,1108,1108,1108,0
|
|
20241015,154800,165092138,1108,1108,1108,1108,0
|
|
20241015,154700,165092138,1108,1108,1108,1108,0
|
|
20241015,154600,165092138,1108,1108,1108,1108,0
|
|
20241015,154500,165092138,1108,1108,1108,1108,0
|
|
20241015,154400,165092138,1108,1108,1108,1108,0
|
|
20241015,154300,165092138,1108,1108,1108,1108,0
|
|
20241015,154200,165092138,1108,1108,1108,1108,0
|
|
20241015,154100,165092138,1108,1108,1108,1108,1306
|
|
20241015,154000,165092138,1108,1108,1108,1108,0
|
|
20241015,153900,165092138,1108,1108,1108,1108,0
|
|
20241015,153800,165092138,1108,1108,1108,1108,0
|
|
20241015,153700,165092138,1108,1108,1108,1108,0
|
|
20241015,153600,165092138,1108,1108,1108,1108,0
|
|
20241015,153500,165092138,1108,1108,1108,1108,0
|
|
20241015,153400,165092138,1108,1108,1108,1108,0
|
|
20241015,153300,165092138,1108,1108,1108,1108,0
|
|
20241015,153200,165092138,1108,1108,1108,1108,0
|
|
20241015,153100,165092138,1108,1108,1108,1108,0
|
|
20241015,153000,165092138,1108,1108,1108,1108,1306
|
|
20241015,152900,163645090,1106,1106,1106,1106,0
|
|
20241015,152800,163645090,1106,1106,1106,1106,0
|
|
20241015,152700,163645090,1106,1106,1106,1106,0
|
|
20241015,152600,163645090,1106,1106,1106,1106,0
|
|
20241015,152500,163645090,1106,1106,1106,1106,0
|
|
20241015,152400,163645090,1106,1106,1106,1106,0
|
|
20241015,152300,163645090,1106,1106,1106,1106,0
|
|
20241015,152200,163645090,1106,1106,1106,1106,0
|
|
20241015,152100,163645090,1106,1106,1106,1106,0
|
|
20241015,152000,163645090,1106,1106,1106,1106,0
|
|
20241015,151900,163645090,1106,1108,1108,1106,543
|
|
20241015,151800,163043662,1108,1105,1108,1104,318
|
|
20241015,151700,162691456,1106,1107,1108,1106,115
|
|
20241015,151600,162564212,1108,1108,1108,1102,1082
|
|
20241015,151500,161369834,1108,1106,1108,1106,19
|
|
20241015,151400,161348805,1108,1106,1108,1105,72
|
|
20241015,151300,161269122,1107,1106,1107,1106,152
|
|
20241015,151200,161100934,1106,1107,1108,1106,75
|
|
20241015,151100,161017936,1108,1107,1108,1107,660
|
|
20241015,151000,160287256,1107,1106,1107,1106,802
|
|
20241015,150900,159399739,1106,1106,1106,1106,21
|
|
20241015,150800,159376513,1106,1106,1106,1106,84
|
|
20241015,150700,159283609,1102,1102,1102,1102,5
|
|
20241015,150600,159278099,1102,1106,1106,1102,803
|
|
20241015,150500,158389993,1106,1105,1106,1105,102
|
|
20241015,150400,158277282,1102,1102,1102,1102,0
|
|
20241015,150300,158277282,1102,1102,1102,1102,100
|
|
20241015,150200,158167082,1102,1102,1102,1102,0
|
|
20241015,150100,158167082,1102,1102,1102,1102,500
|
|
20241015,150000,157616082,1106,1102,1106,1102,419
|
|
20241015,145900,157154306,1102,1104,1104,1102,2000
|
|
20241015,145800,154949693,1105,1105,1105,1105,0
|
|
20241015,145700,154949693,1105,1105,1105,1105,40
|
|
20241015,145600,154905493,1105,1105,1105,1105,4
|
|
20241015,145500,154901073,1105,1103,1105,1103,12
|
|
20241015,145400,154887833,1105,1104,1105,1104,905
|
|
20241015,145300,153887809,1102,1103,1103,1102,500
|
|
20241015,145200,153336802,1105,1105,1105,1105,0
|
|
20241015,145100,153336802,1105,1105,1105,1105,0
|
|
20241015,145000,153336802,1105,1105,1105,1105,0
|
|
20241015,144900,153336802,1105,1104,1105,1104,300
|
|
20241015,144800,153005364,1104,1104,1104,1104,14
|
|
20241015,144700,152989908,1104,1104,1104,1104,724
|
|
20241015,144600,152190612,1104,1104,1104,1104,0
|
|
20241015,144500,152190612,1104,1104,1104,1104,0
|
|
20241015,144400,152190612,1104,1102,1104,1101,1148
|
|
20241015,144300,150926474,1101,1101,1101,1101,100
|
|
20241015,144200,150816374,1101,1101,1101,1101,0
|
|
20241015,144100,150816374,1101,1101,1101,1101,0
|
|
20241015,144000,150816374,1101,1101,1101,1101,18
|
|
20241015,143900,150796556,1101,1101,1101,1101,29
|
|
20241015,143800,150764627,1101,1101,1101,1101,0
|
|
20241015,143700,150764627,1101,1101,1101,1101,88
|
|
20241015,143600,150667739,1101,1101,1101,1101,505
|
|
20241015,143500,150111734,1103,1101,1103,1101,201
|
|
20241015,143400,149890431,1103,1103,1103,1103,20
|
|
20241015,143300,149868371,1103,1103,1103,1103,0
|
|
20241015,143200,149868371,1103,1103,1103,1103,0
|
|
20241015,143100,149868371,1103,1103,1103,1103,0
|
|
20241015,143000,149868371,1103,1105,1105,1103,109
|
|
20241015,142900,149747934,1106,1108,1108,1106,11
|
|
20241015,142800,149735766,1106,1106,1108,1106,10
|
|
20241015,142700,149724704,1108,1107,1108,1107,16
|
|
20241015,142600,149706991,1108,1108,1108,1108,993
|
|
20241015,142500,148606747,1108,1108,1108,1108,0
|
|
20241015,142400,148606747,1108,1108,1108,1108,0
|
|
20241015,142300,148606747,1108,1108,1108,1108,5
|
|
20241015,142200,148601207,1109,1108,1109,1108,9450
|
|
20241015,142100,138130605,1109,1109,1109,1109,4
|
|
20241015,142000,138126169,1108,1108,1108,1108,1354
|
|
20241015,141900,136625937,1108,1107,1108,1107,11
|
|
20241015,141800,136613759,1101,1106,1108,1101,622
|
|
20241015,141700,135926086,1106,1104,1106,1104,346
|
|
20241015,141600,135543759,1104,1104,1104,1104,0
|
|
20241015,141500,135543759,1104,1104,1104,1104,68
|
|
20241015,141400,135468687,1104,1103,1104,1103,1215
|
|
20241015,141300,134128532,1103,1102,1103,1102,12
|
|
20241015,141200,134115306,1096,1096,1096,1096,0
|
|
20241015,141100,134115306,1096,1096,1096,1096,40
|
|
20241015,141000,134071466,1095,1095,1095,1095,0
|
|
20241015,140900,134071466,1095,1095,1095,1095,0
|
|
20241015,140800,134071466,1095,1095,1095,1095,20
|
|
20241015,140700,134049566,1100,1100,1100,1100,0
|
|
20241015,140600,134049566,1100,1100,1100,1100,0
|
|
20241015,140500,134049566,1100,1100,1100,1100,0
|
|
20241015,140400,134049566,1100,1102,1102,1100,60
|
|
20241015,140300,133983466,1102,1095,1102,1095,1101
|
|
20241015,140200,132777864,1095,1096,1102,1095,960
|
|
20241015,140100,131726499,1096,1102,1102,1096,81
|
|
20241015,140000,131637243,1102,1102,1102,1102,60
|
|
20241015,135900,131571123,1102,1102,1102,1096,869
|
|
20241015,135800,130618154,1102,1102,1102,1097,11
|
|
20241015,135700,130606072,1100,1100,1100,1100,0
|
|
20241015,135600,130606072,1100,1100,1100,1100,0
|
|
20241015,135500,130606072,1100,1101,1102,1100,50
|
|
20241015,135400,130551037,1101,1101,1101,1101,2
|
|
20241015,135300,130548835,1098,1098,1098,1098,19
|
|
20241015,135200,130527973,1098,1098,1098,1098,71
|
|
20241015,135100,130450015,1098,1098,1098,1098,9
|
|
20241015,135000,130440133,1102,1098,1102,1098,13
|
|
20241015,134900,130425851,1098,1099,1099,1098,37
|
|
20241015,134800,130385224,1102,1100,1102,1100,50
|
|
20241015,134700,130330211,1100,1100,1100,1100,7
|
|
20241015,134600,130322511,1101,1101,1101,1101,0
|
|
20241015,134500,130322511,1101,1101,1101,1101,1
|
|
20241015,134400,130321410,1103,1102,1103,1102,50
|
|
20241015,134300,130266279,1102,1102,1102,1102,143
|
|
20241015,134200,130108693,1102,1102,1102,1102,71
|
|
20241015,134100,130030451,1103,1103,1103,1103,0
|
|
20241015,134000,130030451,1103,1103,1103,1103,0
|
|
20241015,133900,130030451,1103,1103,1103,1103,0
|
|
20241015,133800,130030451,1103,1103,1103,1103,0
|
|
20241015,133700,130030451,1103,1103,1103,1103,0
|
|
20241015,133600,130030451,1103,1101,1103,1101,11
|
|
20241015,133500,130018333,1100,1102,1102,1100,6
|
|
20241015,133400,130011731,1103,1103,1103,1103,0
|
|
20241015,133300,130011731,1103,1103,1103,1103,0
|
|
20241015,133200,130011731,1103,1103,1103,1103,11
|
|
20241015,133100,129999598,1103,1103,1103,1103,0
|
|
20241015,133000,129999598,1103,1103,1103,1103,17
|
|
20241015,132900,129980847,1104,1104,1104,1104,0
|
|
20241015,132800,129980847,1104,1104,1104,1104,0
|
|
20241015,132700,129980847,1104,1101,1104,1101,1836
|
|
20241015,132600,127958498,1100,1100,1100,1100,1
|
|
20241015,132500,127957398,1100,1100,1100,1100,700
|
|
20241015,132400,127187398,1100,1100,1100,1100,500
|
|
20241015,132300,126637398,1100,1099,1100,1099,11311
|
|
20241015,132200,114205609,1098,1098,1098,1098,1355
|
|
20241015,132100,112717819,1098,1098,1098,1098,0
|
|
20241015,132000,112717819,1098,1098,1098,1098,0
|
|
20241015,131900,112717819,1098,1098,1098,1098,0
|
|
20241015,131800,112717819,1098,1098,1098,1098,0
|
|
20241015,131700,112717819,1098,1098,1098,1098,99
|
|
20241015,131600,112609117,1099,1099,1099,1099,0
|
|
20241015,131500,112609117,1099,1099,1099,1099,0
|
|
20241015,131400,112609117,1099,1099,1099,1099,0
|
|
20241015,131300,112609117,1099,1099,1099,1095,1892
|
|
20241015,131200,110529822,1099,1099,1099,1099,0
|
|
20241015,131100,110529822,1099,1099,1099,1099,0
|
|
20241015,131000,110529822,1099,1099,1099,1099,0
|
|
20241015,130900,110529822,1099,1099,1099,1099,0
|
|
20241015,130800,110529822,1099,1099,1099,1099,0
|
|
20241015,130700,110529822,1099,1099,1099,1099,0
|
|
20241015,130600,110529822,1099,1099,1099,1099,0
|
|
20241015,130500,110529822,1099,1099,1099,1099,0
|
|
20241015,130400,110529822,1099,1099,1099,1099,0
|
|
20241015,130300,110529822,1099,1095,1099,1095,51
|
|
20241015,130200,110473965,1095,1095,1095,1093,29
|
|
20241015,130100,110442250,1095,1095,1095,1095,3
|
|
20241015,130000,110438965,1095,1095,1095,1095,2
|
|
20241015,125900,110436775,1095,1095,1095,1095,1
|
|
20241015,125800,110435680,1100,1100,1100,1100,0
|
|
20241015,125700,110435680,1100,1100,1100,1100,0
|
|
20241015,125600,110435680,1100,1100,1100,1100,3
|
|
20241015,125500,110432380,1100,1098,1100,1098,23
|
|
20241015,125400,110407102,1093,1095,1095,1093,1006
|
|
20241015,125300,109307476,1099,1099,1099,1099,1
|
|
20241015,125200,109306377,1096,1096,1096,1096,3
|
|
20241015,125100,109303089,1100,1095,1100,1095,9
|
|
20241015,125000,109293223,1098,1098,1098,1098,0
|
|
20241015,124900,109293223,1098,1098,1098,1098,0
|
|
20241015,124800,109293223,1098,1098,1098,1098,0
|
|
20241015,124700,109293223,1098,1098,1098,1094,38
|
|
20241015,124600,109251610,1098,1098,1098,1098,3
|
|
20241015,124500,109248316,1098,1098,1098,1098,2
|
|
20241015,124400,109246120,1098,1098,1098,1098,0
|
|
20241015,124300,109246120,1098,1098,1098,1098,0
|
|
20241015,124200,109246120,1098,1097,1098,1097,1900
|
|
20241015,124100,107160020,1097,1097,1097,1097,0
|
|
20241015,124000,107160020,1097,1097,1097,1097,0
|
|
20241015,123900,107160020,1097,1097,1097,1097,86
|
|
20241015,123800,107065678,1097,1093,1097,1093,2004
|
|
20241015,123700,104875290,1093,1093,1093,1093,203
|
|
20241015,123600,104653411,1093,1093,1093,1093,25
|
|
20241015,123500,104626086,1093,1093,1093,1093,16
|
|
20241015,123400,104608598,1093,1093,1093,1093,66
|
|
20241015,123300,104536460,1093,1093,1093,1093,6
|
|
20241015,123200,104529902,1097,1097,1097,1097,0
|
|
20241015,123100,104529902,1097,1095,1097,1095,30
|
|
20241015,123000,104497021,1097,1097,1097,1097,0
|
|
20241015,122900,104497021,1097,1097,1097,1097,1
|
|
20241015,122800,104495924,1097,1097,1097,1097,0
|
|
20241015,122700,104495924,1097,1097,1097,1097,1
|
|
20241015,122600,104494827,1098,1098,1098,1098,0
|
|
20241015,122500,104494827,1098,1093,1098,1093,203
|
|
20241015,122400,104271978,1098,1092,1098,1092,27
|
|
20241015,122300,104242348,1090,1090,1090,1090,0
|
|
20241015,122200,104242348,1090,1093,1093,1090,1332
|
|
20241015,122100,102789098,1093,1094,1094,1093,37
|
|
20241015,122000,102748654,1097,1097,1097,1095,30
|
|
20241015,121900,102715750,1099,1099,1099,1099,15
|
|
20241015,121800,102699265,1101,1101,1101,1101,0
|
|
20241015,121700,102699265,1101,1101,1101,1101,0
|
|
20241015,121600,102699265,1101,1101,1101,1101,0
|
|
20241015,121500,102699265,1101,1101,1101,1101,0
|
|
20241015,121400,102699265,1101,1101,1101,1101,0
|
|
20241015,121300,102699265,1101,1099,1101,1095,266
|
|
20241015,121200,102407797,1095,1099,1099,1095,30
|
|
20241015,121100,102374911,1100,1100,1100,1100,0
|
|
20241015,121000,102374911,1100,1095,1100,1095,200
|
|
20241015,120900,102155031,1100,1100,1100,1100,0
|
|
20241015,120800,102155031,1100,1100,1100,1100,0
|
|
20241015,120700,102155031,1100,1100,1100,1100,0
|
|
20241015,120600,102155031,1100,1100,1100,1100,1
|
|
20241015,120500,102153931,1100,1100,1100,1100,10
|
|
20241015,120400,102142931,1100,1100,1100,1100,0
|
|
20241015,120300,102142931,1100,1100,1100,1100,5
|
|
20241015,120200,102137431,1100,1100,1100,1100,0
|
|
20241015,120100,102137431,1100,1099,1100,1099,47
|
|
20241015,120000,102085736,1092,1099,1099,1092,538
|
|
20241015,115900,101494509,1091,1091,1091,1091,500
|
|
20241015,115800,100949009,1091,1095,1095,1091,50
|
|
20241015,115700,100894416,1098,1098,1098,1098,0
|
|
20241015,115600,100894416,1098,1098,1098,1098,1
|
|
20241015,115500,100893318,1098,1098,1098,1098,0
|
|
20241015,115400,100893318,1098,1099,1100,1098,62
|
|
20241015,115300,100825227,1099,1099,1099,1099,31
|
|
20241015,115200,100791158,1098,1098,1098,1098,2
|
|
20241015,115100,100788962,1100,1100,1101,1098,887
|
|
20241015,115000,99813262,1092,1100,1100,1092,2305
|
|
20241015,114900,97295710,1101,1101,1101,1101,9
|
|
20241015,114800,97285801,1101,1100,1101,1098,5
|
|
20241015,114700,97280301,1101,1101,1101,1101,10
|
|
20241015,114600,97269291,1101,1101,1101,1101,27
|
|
20241015,114500,97239564,1101,1101,1101,1101,4
|
|
20241015,114400,97235160,1100,1100,1100,1100,13
|
|
20241015,114300,97220860,1100,1100,1100,1100,0
|
|
20241015,114200,97220860,1100,1101,1101,1100,695
|
|
20241015,114100,96455666,1104,1103,1104,1103,700
|
|
20241015,114000,95683226,1103,1103,1103,1103,0
|
|
20241015,113900,95683226,1103,1103,1103,1103,10
|
|
20241015,113800,95672196,1103,1103,1103,1099,187
|
|
20241015,113700,95466583,1098,1103,1103,1098,4
|
|
20241015,113600,95462176,1103,1103,1103,1103,0
|
|
20241015,113500,95462176,1103,1103,1103,1103,1
|
|
20241015,113400,95461073,1096,1096,1096,1096,0
|
|
20241015,113300,95461073,1096,1096,1096,1096,354
|
|
20241015,113200,95073089,1096,1097,1097,1096,946
|
|
20241015,113100,94036063,1096,1096,1096,1096,0
|
|
20241015,113000,94036063,1096,1096,1096,1096,0
|
|
20241015,112900,94036063,1096,1101,1101,1094,260
|
|
20241015,112800,93750963,1104,1104,1104,1104,0
|
|
20241015,112700,93750963,1104,1104,1104,1104,0
|
|
20241015,112600,93750963,1104,1102,1104,1100,404
|
|
20241015,112500,93306511,1098,1098,1098,1098,126
|
|
20241015,112400,93168163,1098,1098,1098,1098,7
|
|
20241015,112300,93160477,1102,1102,1102,1102,136
|
|
20241015,112200,93010605,1102,1102,1102,1102,20
|
|
20241015,112100,92988565,1103,1103,1103,1103,50
|
|
20241015,112000,92933415,1104,1103,1104,1103,9
|
|
20241015,111900,92923484,1104,1100,1104,1100,81
|
|
20241015,111800,92834334,1100,1100,1100,1100,17
|
|
20241015,111700,92815634,1100,1100,1100,1100,0
|
|
20241015,111600,92815634,1100,1096,1100,1091,273
|
|
20241015,111500,92517505,1093,1095,1096,1093,7
|
|
20241015,111400,92509849,1095,1092,1095,1092,670
|
|
20241015,111300,91777855,1090,1090,1090,1090,0
|
|
20241015,111200,91777855,1090,1090,1090,1090,0
|
|
20241015,111100,91777855,1090,1090,1090,1090,0
|
|
20241015,111000,91777855,1090,1088,1090,1088,396
|
|
20241015,110900,91347005,1090,1086,1090,1086,12825
|
|
20241015,110800,77377876,1085,1085,1085,1085,0
|
|
20241015,110700,77377876,1085,1085,1085,1085,130
|
|
20241015,110600,77236826,1089,1089,1089,1089,0
|
|
20241015,110500,77236826,1089,1089,1089,1089,1
|
|
20241015,110400,77235737,1085,1088,1088,1085,20
|
|
20241015,110300,77214031,1089,1089,1089,1089,1
|
|
20241015,110200,77212942,1090,1090,1090,1090,3
|
|
20241015,110100,77209672,1085,1085,1085,1085,12
|
|
20241015,110000,77196652,1085,1085,1085,1085,0
|
|
20241015,105900,77196652,1085,1085,1085,1085,0
|
|
20241015,105800,77196652,1085,1085,1085,1085,0
|
|
20241015,105700,77196652,1085,1085,1085,1085,0
|
|
20241015,105600,77196652,1085,1085,1085,1085,0
|
|
20241015,105500,77196652,1085,1089,1089,1085,735
|
|
20241015,105400,76398600,1089,1089,1089,1089,0
|
|
20241015,105300,76398600,1089,1089,1089,1089,0
|
|
20241015,105200,76398600,1089,1089,1089,1089,0
|
|
20241015,105100,76398600,1089,1089,1089,1089,1
|
|
20241015,105000,76397511,1089,1090,1090,1089,44
|
|
20241015,104900,76349555,1090,1090,1090,1090,0
|
|
20241015,104800,76349555,1090,1090,1090,1090,0
|
|
20241015,104700,76349555,1090,1090,1090,1090,0
|
|
20241015,104600,76349555,1090,1090,1090,1090,50
|
|
20241015,104500,76295055,1090,1090,1090,1090,1200
|
|
20241015,104400,74987055,1090,1090,1090,1090,1
|
|
20241015,104300,74985965,1089,1089,1089,1089,1500
|
|
20241015,104200,73352465,1090,1090,1090,1090,0
|
|
20241015,104100,73352465,1090,1090,1090,1090,0
|
|
20241015,104000,73352465,1090,1086,1090,1086,31
|
|
20241015,103900,73318795,1090,1090,1090,1090,0
|
|
20241015,103800,73318795,1090,1090,1090,1090,106
|
|
20241015,103700,73203255,1090,1090,1090,1085,1015
|
|
20241015,103600,72101085,1090,1090,1090,1090,0
|
|
20241015,103500,72101085,1090,1090,1090,1090,17
|
|
20241015,103400,72082555,1090,1090,1090,1090,2
|
|
20241015,103300,72080375,1090,1090,1090,1090,0
|
|
20241015,103200,72080375,1090,1089,1090,1086,515
|
|
20241015,103100,71519548,1089,1089,1089,1089,0
|
|
20241015,103000,71519548,1089,1089,1089,1089,0
|
|
20241015,102900,71519548,1089,1086,1089,1086,3
|
|
20241015,102800,71516284,1089,1089,1089,1089,0
|
|
20241015,102700,71516284,1089,1089,1089,1089,2
|
|
20241015,102600,71514106,1089,1087,1089,1086,861
|
|
20241015,102500,70578920,1087,1088,1088,1087,1300
|
|
20241015,102400,69165815,1090,1090,1091,1089,1042
|
|
20241015,102300,68030541,1091,1090,1091,1090,402
|
|
20241015,102200,67592355,1091,1091,1091,1091,0
|
|
20241015,102100,67592355,1091,1091,1091,1091,5
|
|
20241015,102000,67586900,1091,1091,1091,1091,2
|
|
20241015,101900,67584718,1091,1091,1091,1091,43
|
|
20241015,101800,67537805,1094,1094,1094,1094,0
|
|
20241015,101700,67537805,1094,1094,1094,1094,2
|
|
20241015,101600,67535617,1094,1094,1094,1094,2
|
|
20241015,101500,67533429,1094,1094,1094,1091,1088
|
|
20241015,101400,66343169,1094,1094,1094,1094,0
|
|
20241015,101300,66343169,1094,1094,1094,1094,100
|
|
20241015,101200,66233769,1094,1094,1094,1094,2
|
|
20241015,101100,66231581,1088,1088,1088,1088,251
|
|
20241015,101000,65958493,1087,1087,1087,1087,0
|
|
20241015,100900,65958493,1087,1095,1095,1087,1500
|
|
20241015,100800,64318970,1095,1090,1095,1090,46
|
|
20241015,100700,64268810,1095,1091,1095,1089,32
|
|
20241015,100600,64233937,1095,1095,1095,1095,0
|
|
20241015,100500,64233937,1095,1095,1095,1095,2
|
|
20241015,100400,64231747,1095,1094,1095,1090,1216
|
|
20241015,100300,62906278,1090,1090,1090,1090,1000
|
|
20241015,100200,61816278,1095,1095,1095,1095,1
|
|
20241015,100100,61815183,1090,1090,1095,1090,1601
|
|
20241015,100000,60070088,1090,1089,1095,1089,3698
|
|
20241015,095900,56024612,1094,1094,1094,1094,4
|
|
20241015,095800,56020236,1094,1094,1094,1094,103
|
|
20241015,095700,55907554,1094,1094,1094,1090,6
|
|
20241015,095600,55900998,1094,1094,1095,1090,273
|
|
20241015,095500,55602160,1094,1094,1094,1094,0
|
|
20241015,095400,55602160,1094,1094,1094,1094,0
|
|
20241015,095300,55602160,1094,1092,1094,1092,69
|
|
20241015,095200,55526714,1087,1087,1087,1087,12
|
|
20241015,095100,55513670,1085,1085,1085,1085,0
|
|
20241015,095000,55513670,1085,1085,1085,1085,0
|
|
20241015,094900,55513670,1085,1092,1092,1085,1649
|
|
20241015,094800,53723747,1092,1093,1093,1088,508
|
|
20241015,094700,53171018,1093,1094,1095,1093,19
|
|
20241015,094600,53150238,1095,1095,1095,1095,4
|
|
20241015,094500,53145858,1096,1096,1096,1096,0
|
|
20241015,094400,53145858,1096,1096,1096,1096,0
|
|
20241015,094300,53145858,1096,1096,1096,1096,1
|
|
20241015,094200,53144762,1084,1084,1084,1084,1760
|
|
20241015,094100,51236922,1084,1084,1085,1084,881
|
|
20241015,094000,50281916,1086,1093,1093,1085,505
|
|
20241015,093900,49733558,1086,1090,1090,1086,10
|
|
20241015,093800,49722678,1090,1093,1096,1090,516
|
|
20241015,093700,49157433,1093,1081,1093,1081,3046
|
|
20241015,093600,45864635,1081,1081,1081,1081,0
|
|
20241015,093500,45864635,1081,1082,1082,1079,3122
|
|
20241015,093400,42492387,1082,1082,1089,1081,776
|
|
20241015,093300,41651821,1086,1087,1089,1086,244
|
|
20241015,093200,41386730,1088,1090,1090,1088,1895
|
|
20241015,093100,39323175,1093,1090,1093,1090,786
|
|
20241015,093000,38466336,1091,1092,1093,1091,1811
|
|
20241015,092900,36490402,1093,1093,1093,1093,238
|
|
20241015,092800,36230268,1093,1093,1093,1093,366
|
|
20241015,092700,35830230,1094,1094,1094,1094,8
|
|
20241015,092600,35821478,1094,1095,1095,1094,9521
|
|
20241015,092500,25405502,1095,1097,1097,1095,4306
|
|
20241015,092400,20686382,1098,1099,1099,1098,300
|
|
20241015,092300,20356782,1099,1099,1099,1099,112
|
|
20241015,092200,20233694,1097,1098,1098,1097,1474
|
|
20241015,092100,18615716,1099,1100,1104,1099,783
|
|
20241015,092000,17754757,1105,1103,1105,1100,326
|
|
20241015,091900,17395118,1105,1104,1105,1104,600
|
|
20241015,091800,16732418,1105,1105,1105,1105,30
|
|
20241015,091700,16699268,1105,1105,1105,1105,0
|
|
20241015,091600,16699268,1105,1105,1105,1105,3
|
|
20241015,091500,16695953,1105,1105,1105,1105,4
|
|
20241015,091400,16691533,1105,1101,1105,1101,43
|
|
20241015,091300,16644186,1101,1101,1101,1101,34
|
|
20241015,091200,16606752,1101,1096,1101,1094,2192
|
|
20241015,091100,14206460,1099,1097,1099,1097,409
|
|
20241015,091000,13757297,1099,1099,1099,1098,157
|
|
20241015,090900,13584857,1101,1101,1101,1101,62
|
|
20241015,090800,13516595,1101,1101,1101,1101,517
|
|
20241015,090700,12947378,1101,1105,1105,1100,357
|
|
20241015,090600,12553163,1105,1100,1105,1100,4975
|
|
20241015,090500,7076274,1100,1096,1100,1096,8
|
|
20241015,090400,7067482,1100,1100,1100,1100,6
|
|
20241015,090300,7060882,1100,1098,1100,1098,1108
|
|
20241015,090200,5842532,1093,1093,1093,1093,242
|
|
20241015,090100,5578026,1093,1093,1093,1091,606
|
|
20241015,090000,4915818,1093,1100,1100,1093,4473
|