674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201100,80256841,1319,1319,1319,1319,267
|
|
20241007,201000,80256841,1319,1319,1319,1319,0
|
|
20241007,200900,80256841,1319,1319,1319,1319,0
|
|
20241007,200800,80256841,1319,1319,1319,1319,0
|
|
20241007,200700,80256841,1319,1319,1319,1319,0
|
|
20241007,200600,80256841,1319,1319,1319,1319,0
|
|
20241007,200500,80256841,1319,1319,1319,1319,0
|
|
20241007,200400,80256841,1319,1319,1319,1319,0
|
|
20241007,200300,80256841,1319,1319,1319,1319,0
|
|
20241007,200200,80256841,1319,1319,1319,1319,0
|
|
20241007,200100,80256841,1319,1319,1319,1319,0
|
|
20241007,200000,80256841,1319,1319,1319,1319,0
|
|
20241007,195900,80256841,1319,1319,1319,1319,0
|
|
20241007,195800,80256841,1319,1319,1319,1319,0
|
|
20241007,195700,80256841,1319,1319,1319,1319,0
|
|
20241007,195600,80256841,1319,1319,1319,1319,0
|
|
20241007,195500,80256841,1319,1319,1319,1319,0
|
|
20241007,195400,80256841,1319,1319,1319,1319,0
|
|
20241007,195300,80256841,1319,1319,1319,1319,0
|
|
20241007,195200,80256841,1319,1319,1319,1319,0
|
|
20241007,195100,80256841,1319,1319,1319,1319,0
|
|
20241007,195000,80256841,1319,1319,1319,1319,0
|
|
20241007,194900,80256841,1319,1319,1319,1319,0
|
|
20241007,194800,80256841,1319,1319,1319,1319,0
|
|
20241007,194700,80256841,1319,1319,1319,1319,0
|
|
20241007,194600,80256841,1319,1319,1319,1319,0
|
|
20241007,194500,80256841,1319,1319,1319,1319,0
|
|
20241007,194400,80256841,1319,1319,1319,1319,0
|
|
20241007,194300,80256841,1319,1319,1319,1319,0
|
|
20241007,194200,80256841,1319,1319,1319,1319,0
|
|
20241007,194100,80256841,1319,1319,1319,1319,267
|
|
20241007,194000,80256841,1319,1319,1319,1319,0
|
|
20241007,193900,80256841,1319,1319,1319,1319,0
|
|
20241007,193800,80256841,1319,1319,1319,1319,0
|
|
20241007,193700,80256841,1319,1319,1319,1319,0
|
|
20241007,193600,80256841,1319,1319,1319,1319,0
|
|
20241007,193500,80256841,1319,1319,1319,1319,0
|
|
20241007,193400,80256841,1319,1319,1319,1319,0
|
|
20241007,193300,80256841,1319,1319,1319,1319,0
|
|
20241007,193200,80256841,1319,1319,1319,1319,0
|
|
20241007,193100,80256841,1319,1319,1319,1319,0
|
|
20241007,193000,80256841,1319,1319,1319,1319,0
|
|
20241007,192900,80256841,1319,1319,1319,1319,0
|
|
20241007,192800,80256841,1319,1319,1319,1319,0
|
|
20241007,192700,80256841,1319,1319,1319,1319,0
|
|
20241007,192600,80256841,1319,1319,1319,1319,0
|
|
20241007,192500,80256841,1319,1319,1319,1319,0
|
|
20241007,192400,80256841,1319,1319,1319,1319,0
|
|
20241007,192300,80256841,1319,1319,1319,1319,0
|
|
20241007,192200,80256841,1319,1319,1319,1319,0
|
|
20241007,192100,80256841,1319,1319,1319,1319,0
|
|
20241007,192000,80256841,1319,1319,1319,1319,0
|
|
20241007,191900,80256841,1319,1319,1319,1319,0
|
|
20241007,191800,80256841,1319,1319,1319,1319,0
|
|
20241007,191700,80256841,1319,1319,1319,1319,0
|
|
20241007,191600,80256841,1319,1319,1319,1319,0
|
|
20241007,191500,80256841,1319,1319,1319,1319,0
|
|
20241007,191400,80256841,1319,1319,1319,1319,0
|
|
20241007,191300,80256841,1319,1319,1319,1319,0
|
|
20241007,191200,80256841,1319,1319,1319,1319,0
|
|
20241007,191100,80256841,1319,1319,1319,1319,267
|
|
20241007,191000,80256841,1319,1319,1319,1319,0
|
|
20241007,190900,80256841,1319,1319,1319,1319,0
|
|
20241007,190800,80256841,1319,1319,1319,1319,0
|
|
20241007,190700,80256841,1319,1319,1319,1319,0
|
|
20241007,190600,80256841,1319,1319,1319,1319,0
|
|
20241007,190500,80256841,1319,1319,1319,1319,0
|
|
20241007,190400,80256841,1319,1319,1319,1319,0
|
|
20241007,190300,80256841,1319,1319,1319,1319,0
|
|
20241007,190200,80256841,1319,1319,1319,1319,0
|
|
20241007,190100,80256841,1319,1319,1319,1319,0
|
|
20241007,190000,80256841,1319,1319,1319,1319,0
|
|
20241007,185900,80256841,1319,1319,1319,1319,0
|
|
20241007,185800,80256841,1319,1319,1319,1319,0
|
|
20241007,185700,80256841,1319,1319,1319,1319,0
|
|
20241007,185600,80256841,1319,1319,1319,1319,0
|
|
20241007,185500,80256841,1319,1319,1319,1319,0
|
|
20241007,185400,80256841,1319,1319,1319,1319,0
|
|
20241007,185300,80256841,1319,1319,1319,1319,0
|
|
20241007,185200,80256841,1319,1319,1319,1319,0
|
|
20241007,185100,80256841,1319,1319,1319,1319,0
|
|
20241007,185000,80256841,1319,1319,1319,1319,0
|
|
20241007,184900,80256841,1319,1319,1319,1319,0
|
|
20241007,184800,80256841,1319,1319,1319,1319,0
|
|
20241007,184700,80256841,1319,1319,1319,1319,0
|
|
20241007,184600,80256841,1319,1319,1319,1319,0
|
|
20241007,184500,80256841,1319,1319,1319,1319,0
|
|
20241007,184400,80256841,1319,1319,1319,1319,0
|
|
20241007,184300,80256841,1319,1319,1319,1319,0
|
|
20241007,184200,80256841,1319,1319,1319,1319,0
|
|
20241007,184100,80256841,1319,1319,1319,1319,267
|
|
20241007,184000,80256841,1319,1319,1319,1319,0
|
|
20241007,183900,80256841,1319,1319,1319,1319,0
|
|
20241007,183800,80256841,1319,1319,1319,1319,0
|
|
20241007,183700,80256841,1319,1319,1319,1319,0
|
|
20241007,183600,80256841,1319,1319,1319,1319,0
|
|
20241007,183500,80256841,1319,1319,1319,1319,0
|
|
20241007,183400,80256841,1319,1319,1319,1319,0
|
|
20241007,183300,80256841,1319,1319,1319,1319,0
|
|
20241007,183200,80256841,1319,1319,1319,1319,0
|
|
20241007,183100,80256841,1319,1319,1319,1319,0
|
|
20241007,183000,80256841,1319,1319,1319,1319,0
|
|
20241007,182900,80256841,1319,1319,1319,1319,0
|
|
20241007,182800,80256841,1319,1319,1319,1319,0
|
|
20241007,182700,80256841,1319,1319,1319,1319,0
|
|
20241007,182600,80256841,1319,1319,1319,1319,0
|
|
20241007,182500,80256841,1319,1319,1319,1319,0
|
|
20241007,182400,80256841,1319,1319,1319,1319,0
|
|
20241007,182300,80256841,1319,1319,1319,1319,0
|
|
20241007,182200,80256841,1319,1319,1319,1319,0
|
|
20241007,182100,80256841,1319,1319,1319,1319,0
|
|
20241007,182000,80256841,1319,1319,1319,1319,0
|
|
20241007,181900,80256841,1319,1319,1319,1319,0
|
|
20241007,181800,80256841,1319,1319,1319,1319,0
|
|
20241007,181700,80256841,1319,1319,1319,1319,0
|
|
20241007,181600,80256841,1319,1319,1319,1319,0
|
|
20241007,181500,80256841,1319,1319,1319,1319,0
|
|
20241007,181400,80256841,1319,1319,1319,1319,0
|
|
20241007,181300,80256841,1319,1319,1319,1319,0
|
|
20241007,181200,80256841,1319,1319,1319,1319,0
|
|
20241007,181100,80256841,1319,1319,1319,1319,267
|
|
20241007,181000,80256841,1319,1319,1319,1319,0
|
|
20241007,180900,80256841,1319,1319,1319,1319,0
|
|
20241007,180800,80256841,1319,1319,1319,1319,0
|
|
20241007,180700,80256841,1319,1319,1319,1319,0
|
|
20241007,180600,80256841,1319,1319,1319,1319,0
|
|
20241007,180500,80256841,1319,1319,1319,1319,0
|
|
20241007,180400,80256841,1319,1319,1319,1319,0
|
|
20241007,180300,80256841,1319,1319,1319,1319,0
|
|
20241007,180200,80256841,1319,1319,1319,1319,0
|
|
20241007,180100,80256841,1319,1319,1319,1319,0
|
|
20241007,180000,80256841,1319,1319,1319,1319,0
|
|
20241007,175900,80256841,1319,1319,1319,1319,0
|
|
20241007,175800,80256841,1319,1319,1319,1319,0
|
|
20241007,175700,80256841,1319,1319,1319,1319,0
|
|
20241007,175600,80256841,1319,1319,1319,1319,0
|
|
20241007,175500,80256841,1319,1319,1319,1319,0
|
|
20241007,175400,80256841,1319,1319,1319,1319,0
|
|
20241007,175300,80256841,1319,1319,1319,1319,0
|
|
20241007,175200,80256841,1319,1319,1319,1319,0
|
|
20241007,175100,80256841,1319,1319,1319,1319,0
|
|
20241007,175000,80256841,1319,1319,1319,1319,0
|
|
20241007,174900,80256841,1319,1319,1319,1319,0
|
|
20241007,174800,80256841,1319,1319,1319,1319,0
|
|
20241007,174700,80256841,1319,1319,1319,1319,0
|
|
20241007,174600,80256841,1319,1319,1319,1319,0
|
|
20241007,174500,80256841,1319,1319,1319,1319,0
|
|
20241007,174400,80256841,1319,1319,1319,1319,0
|
|
20241007,174300,80256841,1319,1319,1319,1319,0
|
|
20241007,174200,80256841,1319,1319,1319,1319,0
|
|
20241007,174100,80256841,1319,1319,1319,1319,267
|
|
20241007,174000,80256841,1319,1319,1319,1319,0
|
|
20241007,173900,80256841,1319,1319,1319,1319,0
|
|
20241007,173800,80256841,1319,1319,1319,1319,0
|
|
20241007,173700,80256841,1319,1319,1319,1319,0
|
|
20241007,173600,80256841,1319,1319,1319,1319,0
|
|
20241007,173500,80256841,1319,1319,1319,1319,0
|
|
20241007,173400,80256841,1319,1319,1319,1319,0
|
|
20241007,173300,80256841,1319,1319,1319,1319,0
|
|
20241007,173200,80256841,1319,1319,1319,1319,0
|
|
20241007,173100,80256841,1319,1319,1319,1319,0
|
|
20241007,173000,80256841,1319,1319,1319,1319,0
|
|
20241007,172900,80256841,1319,1319,1319,1319,0
|
|
20241007,172800,80256841,1319,1319,1319,1319,0
|
|
20241007,172700,80256841,1319,1319,1319,1319,0
|
|
20241007,172600,80256841,1319,1319,1319,1319,0
|
|
20241007,172500,80256841,1319,1319,1319,1319,0
|
|
20241007,172400,80256841,1319,1319,1319,1319,0
|
|
20241007,172300,80256841,1319,1319,1319,1319,0
|
|
20241007,172200,80256841,1319,1319,1319,1319,0
|
|
20241007,172100,80256841,1319,1319,1319,1319,0
|
|
20241007,172000,80256841,1319,1319,1319,1319,0
|
|
20241007,171900,80256841,1319,1319,1319,1319,0
|
|
20241007,171800,80256841,1319,1319,1319,1319,0
|
|
20241007,171700,80256841,1319,1319,1319,1319,0
|
|
20241007,171600,80256841,1319,1319,1319,1319,0
|
|
20241007,171500,80256841,1319,1319,1319,1319,0
|
|
20241007,171400,80256841,1319,1319,1319,1319,0
|
|
20241007,171300,80256841,1319,1319,1319,1319,0
|
|
20241007,171200,80256841,1319,1319,1319,1319,0
|
|
20241007,171100,80256841,1319,1319,1319,1319,267
|
|
20241007,171000,80256841,1319,1319,1319,1319,0
|
|
20241007,170900,80256841,1319,1319,1319,1319,0
|
|
20241007,170800,80256841,1319,1319,1319,1319,0
|
|
20241007,170700,80256841,1319,1319,1319,1319,0
|
|
20241007,170600,80256841,1319,1319,1319,1319,0
|
|
20241007,170500,80256841,1319,1319,1319,1319,0
|
|
20241007,170400,80256841,1319,1319,1319,1319,0
|
|
20241007,170300,80256841,1319,1319,1319,1319,0
|
|
20241007,170200,80256841,1319,1319,1319,1319,0
|
|
20241007,170100,80256841,1319,1319,1319,1319,0
|
|
20241007,170000,80256841,1319,1319,1319,1319,0
|
|
20241007,165900,80256841,1319,1319,1319,1319,0
|
|
20241007,165800,80256841,1319,1319,1319,1319,0
|
|
20241007,165700,80256841,1319,1319,1319,1319,0
|
|
20241007,165600,80256841,1319,1319,1319,1319,0
|
|
20241007,165500,80256841,1319,1319,1319,1319,0
|
|
20241007,165400,80256841,1319,1319,1319,1319,0
|
|
20241007,165300,80256841,1319,1319,1319,1319,0
|
|
20241007,165200,80256841,1319,1319,1319,1319,0
|
|
20241007,165100,80256841,1319,1319,1319,1319,0
|
|
20241007,165000,80256841,1319,1319,1319,1319,0
|
|
20241007,164900,80256841,1319,1319,1319,1319,0
|
|
20241007,164800,80256841,1319,1319,1319,1319,0
|
|
20241007,164700,80256841,1319,1319,1319,1319,0
|
|
20241007,164600,80256841,1319,1319,1319,1319,0
|
|
20241007,164500,80256841,1319,1319,1319,1319,0
|
|
20241007,164400,80256841,1319,1319,1319,1319,0
|
|
20241007,164300,80256841,1319,1319,1319,1319,0
|
|
20241007,164200,80256841,1319,1319,1319,1319,0
|
|
20241007,164100,80256841,1319,1319,1319,1319,267
|
|
20241007,164000,80256841,1319,1319,1319,1319,0
|
|
20241007,163900,80256841,1319,1319,1319,1319,0
|
|
20241007,163800,80256841,1319,1319,1319,1319,0
|
|
20241007,163700,80256841,1319,1319,1319,1319,0
|
|
20241007,163600,80256841,1319,1319,1319,1319,0
|
|
20241007,163500,80256841,1319,1319,1319,1319,0
|
|
20241007,163400,80256841,1319,1319,1319,1319,0
|
|
20241007,163300,80256841,1319,1319,1319,1319,0
|
|
20241007,163200,80256841,1319,1319,1319,1319,0
|
|
20241007,163100,80256841,1319,1319,1319,1319,0
|
|
20241007,163000,80256841,1319,1319,1319,1319,0
|
|
20241007,162900,80256841,1319,1319,1319,1319,0
|
|
20241007,162800,80256841,1319,1319,1319,1319,0
|
|
20241007,162700,80256841,1319,1319,1319,1319,0
|
|
20241007,162600,80256841,1319,1319,1319,1319,0
|
|
20241007,162500,80256841,1319,1319,1319,1319,0
|
|
20241007,162400,80256841,1319,1319,1319,1319,0
|
|
20241007,162300,80256841,1319,1319,1319,1319,0
|
|
20241007,162200,80256841,1319,1319,1319,1319,0
|
|
20241007,162100,80256841,1319,1319,1319,1319,0
|
|
20241007,162000,80256841,1319,1319,1319,1319,0
|
|
20241007,161900,80256841,1319,1319,1319,1319,0
|
|
20241007,161800,80256841,1319,1319,1319,1319,0
|
|
20241007,161700,80256841,1319,1319,1319,1319,0
|
|
20241007,161600,80256841,1319,1319,1319,1319,0
|
|
20241007,161500,80256841,1319,1319,1319,1319,0
|
|
20241007,161400,80256841,1319,1319,1319,1319,0
|
|
20241007,161300,80256841,1319,1319,1319,1319,0
|
|
20241007,161200,80256841,1319,1319,1319,1319,0
|
|
20241007,161100,80256841,1319,1319,1319,1319,267
|
|
20241007,161000,80256841,1319,1319,1319,1319,0
|
|
20241007,160900,80256841,1319,1319,1319,1319,0
|
|
20241007,160800,80256841,1319,1319,1319,1319,0
|
|
20241007,160700,80256841,1319,1319,1319,1319,0
|
|
20241007,160600,80256841,1319,1319,1319,1319,0
|
|
20241007,160500,80256841,1319,1319,1319,1319,0
|
|
20241007,160400,80256841,1319,1319,1319,1319,0
|
|
20241007,160300,80256841,1319,1319,1319,1319,0
|
|
20241007,160200,80256841,1319,1319,1319,1319,0
|
|
20241007,160100,80256841,1319,1319,1319,1319,0
|
|
20241007,160000,80256841,1319,1319,1319,1319,0
|
|
20241007,155900,80256841,1319,1319,1319,1319,0
|
|
20241007,155800,80256841,1319,1319,1319,1319,0
|
|
20241007,155700,80256841,1319,1319,1319,1319,0
|
|
20241007,155600,80256841,1319,1319,1319,1319,0
|
|
20241007,155500,80256841,1319,1319,1319,1319,0
|
|
20241007,155400,80256841,1319,1319,1319,1319,0
|
|
20241007,155300,80256841,1319,1319,1319,1319,0
|
|
20241007,155200,80256841,1319,1319,1319,1319,0
|
|
20241007,155100,80256841,1319,1319,1319,1319,0
|
|
20241007,155000,80256841,1319,1319,1319,1319,0
|
|
20241007,154900,80256841,1319,1319,1319,1319,0
|
|
20241007,154800,80256841,1319,1319,1319,1319,0
|
|
20241007,154700,80256841,1319,1319,1319,1319,0
|
|
20241007,154600,80256841,1319,1319,1319,1319,0
|
|
20241007,154500,80256841,1319,1319,1319,1319,0
|
|
20241007,154400,80256841,1319,1319,1319,1319,0
|
|
20241007,154300,80256841,1319,1319,1319,1319,0
|
|
20241007,154200,80256841,1319,1319,1319,1319,0
|
|
20241007,154100,80256841,1319,1319,1319,1319,267
|
|
20241007,154000,80256841,1319,1319,1319,1319,0
|
|
20241007,153900,80256841,1319,1319,1319,1319,0
|
|
20241007,153800,80256841,1319,1319,1319,1319,0
|
|
20241007,153700,80256841,1319,1319,1319,1319,0
|
|
20241007,153600,80256841,1319,1319,1319,1319,0
|
|
20241007,153500,80256841,1319,1319,1319,1319,0
|
|
20241007,153400,80256841,1319,1319,1319,1319,0
|
|
20241007,153300,80256841,1319,1319,1319,1319,0
|
|
20241007,153200,80256841,1319,1319,1319,1319,0
|
|
20241007,153100,80256841,1319,1319,1319,1319,0
|
|
20241007,153000,80256841,1319,1319,1319,1319,267
|
|
20241007,152900,79904668,1319,1319,1319,1319,0
|
|
20241007,152800,79904668,1319,1319,1319,1319,0
|
|
20241007,152700,79904668,1319,1319,1319,1319,0
|
|
20241007,152600,79904668,1319,1319,1319,1319,0
|
|
20241007,152500,79904668,1319,1319,1319,1319,0
|
|
20241007,152400,79904668,1319,1319,1319,1319,0
|
|
20241007,152300,79904668,1319,1319,1319,1319,0
|
|
20241007,152200,79904668,1319,1319,1319,1319,0
|
|
20241007,152100,79904668,1319,1319,1319,1319,0
|
|
20241007,152000,79904668,1319,1319,1319,1319,0
|
|
20241007,151900,79904668,1319,1319,1319,1319,500
|
|
20241007,151800,79245168,1319,1319,1319,1319,0
|
|
20241007,151700,79245168,1319,1317,1319,1317,45
|
|
20241007,151600,79185901,1319,1319,1319,1319,0
|
|
20241007,151500,79185901,1319,1319,1319,1319,0
|
|
20241007,151400,79185901,1319,1319,1319,1319,0
|
|
20241007,151300,79185901,1319,1319,1319,1319,0
|
|
20241007,151200,79185901,1319,1319,1319,1319,0
|
|
20241007,151100,79185901,1319,1319,1319,1319,0
|
|
20241007,151000,79185901,1319,1319,1319,1319,0
|
|
20241007,150900,79185901,1319,1319,1319,1319,0
|
|
20241007,150800,79185901,1319,1319,1319,1319,6
|
|
20241007,150700,79177987,1319,1319,1319,1319,0
|
|
20241007,150600,79177987,1319,1319,1319,1319,0
|
|
20241007,150500,79177987,1319,1319,1319,1319,0
|
|
20241007,150400,79177987,1319,1319,1319,1319,0
|
|
20241007,150300,79177987,1319,1319,1319,1319,1
|
|
20241007,150200,79176668,1318,1318,1318,1318,0
|
|
20241007,150100,79176668,1318,1318,1318,1318,0
|
|
20241007,150000,79176668,1318,1318,1318,1318,0
|
|
20241007,145900,79176668,1318,1318,1318,1318,0
|
|
20241007,145800,79176668,1318,1318,1318,1318,0
|
|
20241007,145700,79176668,1318,1318,1318,1318,0
|
|
20241007,145600,79176668,1318,1318,1318,1318,0
|
|
20241007,145500,79176668,1318,1318,1318,1318,0
|
|
20241007,145400,79176668,1318,1318,1318,1318,114
|
|
20241007,145300,79026416,1318,1318,1318,1318,1
|
|
20241007,145200,79025098,1318,1318,1318,1318,0
|
|
20241007,145100,79025098,1318,1318,1318,1318,32
|
|
20241007,145000,78982922,1320,1320,1320,1320,0
|
|
20241007,144900,78982922,1320,1320,1320,1320,0
|
|
20241007,144800,78982922,1320,1320,1320,1320,0
|
|
20241007,144700,78982922,1320,1320,1320,1320,0
|
|
20241007,144600,78982922,1320,1320,1320,1320,0
|
|
20241007,144500,78982922,1320,1320,1320,1320,0
|
|
20241007,144400,78982922,1320,1320,1320,1320,0
|
|
20241007,144300,78982922,1320,1320,1320,1320,0
|
|
20241007,144200,78982922,1320,1320,1320,1320,0
|
|
20241007,144100,78982922,1320,1320,1320,1320,0
|
|
20241007,144000,78982922,1320,1320,1320,1320,0
|
|
20241007,143900,78982922,1320,1319,1320,1310,2070
|
|
20241007,143800,76265177,1320,1320,1320,1320,30
|
|
20241007,143700,76225577,1320,1320,1320,1320,68
|
|
20241007,143600,76135817,1320,1320,1320,1320,0
|
|
20241007,143500,76135817,1320,1320,1320,1320,40
|
|
20241007,143400,76083017,1320,1320,1320,1320,0
|
|
20241007,143300,76083017,1320,1320,1320,1320,0
|
|
20241007,143200,76083017,1320,1320,1320,1320,0
|
|
20241007,143100,76083017,1320,1320,1320,1320,0
|
|
20241007,143000,76083017,1320,1320,1320,1320,0
|
|
20241007,142900,76083017,1320,1319,1320,1319,2
|
|
20241007,142800,76080378,1319,1319,1319,1319,140
|
|
20241007,142700,75895718,1319,1319,1319,1319,0
|
|
20241007,142600,75895718,1319,1319,1319,1319,0
|
|
20241007,142500,75895718,1319,1319,1319,1319,0
|
|
20241007,142400,75895718,1319,1319,1319,1319,9
|
|
20241007,142300,75883847,1319,1319,1319,1319,0
|
|
20241007,142200,75883847,1319,1319,1319,1319,0
|
|
20241007,142100,75883847,1319,1319,1319,1319,0
|
|
20241007,142000,75883847,1319,1319,1319,1319,14
|
|
20241007,141900,75865381,1319,1319,1319,1319,0
|
|
20241007,141800,75865381,1319,1319,1319,1319,0
|
|
20241007,141700,75865381,1319,1319,1319,1319,0
|
|
20241007,141600,75865381,1319,1319,1319,1319,0
|
|
20241007,141500,75865381,1319,1319,1319,1319,37
|
|
20241007,141400,75816578,1325,1325,1325,1325,0
|
|
20241007,141300,75816578,1325,1325,1325,1325,0
|
|
20241007,141200,75816578,1325,1325,1325,1325,0
|
|
20241007,141100,75816578,1325,1325,1325,1325,0
|
|
20241007,141000,75816578,1325,1325,1325,1325,0
|
|
20241007,140900,75816578,1325,1325,1325,1325,0
|
|
20241007,140800,75816578,1325,1325,1325,1325,0
|
|
20241007,140700,75816578,1325,1325,1325,1325,0
|
|
20241007,140600,75816578,1325,1325,1325,1325,0
|
|
20241007,140500,75816578,1325,1325,1325,1325,0
|
|
20241007,140400,75816578,1325,1325,1325,1325,0
|
|
20241007,140300,75816578,1325,1325,1325,1325,0
|
|
20241007,140200,75816578,1325,1325,1325,1325,0
|
|
20241007,140100,75816578,1325,1325,1325,1325,0
|
|
20241007,140000,75816578,1325,1325,1325,1325,0
|
|
20241007,135900,75816578,1325,1325,1325,1325,0
|
|
20241007,135800,75816578,1325,1325,1325,1325,0
|
|
20241007,135700,75816578,1325,1325,1325,1325,1000
|
|
20241007,135600,74491578,1325,1325,1325,1325,0
|
|
20241007,135500,74491578,1325,1325,1325,1325,1
|
|
20241007,135400,74490253,1318,1320,1320,1318,592
|
|
20241007,135300,73709248,1325,1325,1325,1325,0
|
|
20241007,135200,73709248,1325,1325,1325,1325,3
|
|
20241007,135100,73705273,1327,1327,1327,1327,0
|
|
20241007,135000,73705273,1327,1327,1327,1327,0
|
|
20241007,134900,73705273,1327,1327,1327,1327,0
|
|
20241007,134800,73705273,1327,1327,1327,1327,0
|
|
20241007,134700,73705273,1327,1327,1327,1327,0
|
|
20241007,134600,73705273,1327,1327,1327,1327,0
|
|
20241007,134500,73705273,1327,1327,1327,1327,0
|
|
20241007,134400,73705273,1327,1327,1327,1327,0
|
|
20241007,134300,73705273,1327,1327,1327,1327,0
|
|
20241007,134200,73705273,1327,1327,1327,1327,0
|
|
20241007,134100,73705273,1327,1321,1327,1321,501
|
|
20241007,134000,73043446,1328,1328,1328,1328,0
|
|
20241007,133900,73043446,1328,1328,1328,1328,0
|
|
20241007,133800,73043446,1328,1328,1328,1328,0
|
|
20241007,133700,73043446,1328,1328,1328,1328,0
|
|
20241007,133600,73043446,1328,1328,1328,1328,0
|
|
20241007,133500,73043446,1328,1328,1328,1328,0
|
|
20241007,133400,73043446,1328,1328,1328,1328,0
|
|
20241007,133300,73043446,1328,1328,1328,1328,0
|
|
20241007,133200,73043446,1328,1328,1328,1328,0
|
|
20241007,133100,73043446,1328,1328,1328,1328,0
|
|
20241007,133000,73043446,1328,1328,1328,1328,0
|
|
20241007,132900,73043446,1328,1328,1328,1328,0
|
|
20241007,132800,73043446,1328,1328,1328,1328,0
|
|
20241007,132700,73043446,1328,1328,1328,1328,0
|
|
20241007,132600,73043446,1328,1321,1328,1321,582
|
|
20241007,132500,72274617,1329,1329,1329,1329,0
|
|
20241007,132400,72274617,1329,1329,1329,1329,0
|
|
20241007,132300,72274617,1329,1329,1329,1329,0
|
|
20241007,132200,72274617,1329,1329,1329,1329,0
|
|
20241007,132100,72274617,1329,1329,1329,1329,0
|
|
20241007,132000,72274617,1329,1329,1329,1329,0
|
|
20241007,131900,72274617,1329,1329,1329,1329,0
|
|
20241007,131800,72274617,1329,1329,1329,1329,0
|
|
20241007,131700,72274617,1329,1329,1329,1329,0
|
|
20241007,131600,72274617,1329,1329,1329,1329,0
|
|
20241007,131500,72274617,1329,1329,1329,1329,0
|
|
20241007,131400,72274617,1329,1317,1329,1317,945
|
|
20241007,131300,71027960,1317,1317,1317,1317,0
|
|
20241007,131200,71027960,1317,1317,1317,1317,0
|
|
20241007,131100,71027960,1317,1317,1317,1317,76
|
|
20241007,131000,70927868,1317,1317,1317,1317,0
|
|
20241007,130900,70927868,1317,1317,1317,1317,0
|
|
20241007,130800,70927868,1317,1317,1317,1317,0
|
|
20241007,130700,70927868,1317,1317,1317,1317,0
|
|
20241007,130600,70927868,1317,1317,1317,1317,0
|
|
20241007,130500,70927868,1317,1317,1317,1317,0
|
|
20241007,130400,70927868,1317,1317,1317,1317,0
|
|
20241007,130300,70927868,1317,1317,1317,1317,0
|
|
20241007,130200,70927868,1317,1317,1317,1317,0
|
|
20241007,130100,70927868,1317,1317,1317,1317,0
|
|
20241007,130000,70927868,1317,1317,1317,1317,0
|
|
20241007,125900,70927868,1317,1317,1317,1317,0
|
|
20241007,125800,70927868,1317,1317,1317,1317,0
|
|
20241007,125700,70927868,1317,1317,1317,1317,0
|
|
20241007,125600,70927868,1317,1317,1317,1317,0
|
|
20241007,125500,70927868,1317,1317,1317,1317,10
|
|
20241007,125400,70914698,1317,1317,1317,1317,0
|
|
20241007,125300,70914698,1317,1317,1317,1317,0
|
|
20241007,125200,70914698,1317,1317,1317,1317,0
|
|
20241007,125100,70914698,1317,1317,1317,1317,0
|
|
20241007,125000,70914698,1317,1317,1317,1317,0
|
|
20241007,124900,70914698,1317,1317,1317,1317,0
|
|
20241007,124800,70914698,1317,1317,1317,1317,0
|
|
20241007,124700,70914698,1317,1317,1317,1317,0
|
|
20241007,124600,70914698,1317,1317,1317,1317,0
|
|
20241007,124500,70914698,1317,1317,1317,1317,0
|
|
20241007,124400,70914698,1317,1317,1317,1317,0
|
|
20241007,124300,70914698,1317,1317,1317,1317,155
|
|
20241007,124200,70710563,1317,1317,1317,1317,0
|
|
20241007,124100,70710563,1317,1317,1317,1317,0
|
|
20241007,124000,70710563,1317,1317,1317,1317,0
|
|
20241007,123900,70710563,1317,1317,1317,1317,1
|
|
20241007,123800,70709246,1328,1328,1328,1328,0
|
|
20241007,123700,70709246,1328,1328,1328,1328,0
|
|
20241007,123600,70709246,1328,1328,1328,1328,0
|
|
20241007,123500,70709246,1328,1328,1328,1328,0
|
|
20241007,123400,70709246,1328,1328,1328,1328,0
|
|
20241007,123300,70709246,1328,1328,1328,1328,0
|
|
20241007,123200,70709246,1328,1328,1328,1328,0
|
|
20241007,123100,70709246,1328,1328,1328,1328,0
|
|
20241007,123000,70709246,1328,1328,1328,1328,1
|
|
20241007,122900,70707918,1318,1318,1318,1318,0
|
|
20241007,122800,70707918,1318,1318,1318,1318,1
|
|
20241007,122700,70706600,1330,1330,1330,1330,0
|
|
20241007,122600,70706600,1330,1330,1330,1330,0
|
|
20241007,122500,70706600,1330,1330,1330,1330,0
|
|
20241007,122400,70706600,1330,1330,1330,1330,0
|
|
20241007,122300,70706600,1330,1320,1330,1319,14
|
|
20241007,122200,70688111,1330,1330,1330,1330,0
|
|
20241007,122100,70688111,1330,1330,1330,1330,0
|
|
20241007,122000,70688111,1330,1330,1330,1330,0
|
|
20241007,121900,70688111,1330,1330,1330,1330,0
|
|
20241007,121800,70688111,1330,1330,1330,1330,0
|
|
20241007,121700,70688111,1330,1330,1330,1330,0
|
|
20241007,121600,70688111,1330,1330,1330,1330,0
|
|
20241007,121500,70688111,1330,1330,1330,1330,0
|
|
20241007,121400,70688111,1330,1330,1330,1330,378
|
|
20241007,121300,70185371,1334,1334,1334,1334,0
|
|
20241007,121200,70185371,1334,1334,1334,1334,0
|
|
20241007,121100,70185371,1334,1332,1334,1332,701
|
|
20241007,121000,69250965,1332,1321,1332,1320,31
|
|
20241007,120900,69210032,1336,1336,1336,1336,0
|
|
20241007,120800,69210032,1336,1336,1336,1336,0
|
|
20241007,120700,69210032,1336,1336,1336,1336,0
|
|
20241007,120600,69210032,1336,1336,1336,1336,0
|
|
20241007,120500,69210032,1336,1336,1336,1336,0
|
|
20241007,120400,69210032,1336,1336,1336,1336,0
|
|
20241007,120300,69210032,1336,1336,1336,1336,277
|
|
20241007,120200,68839960,1336,1336,1336,1336,0
|
|
20241007,120100,68839960,1336,1336,1336,1336,0
|
|
20241007,120000,68839960,1336,1336,1336,1336,0
|
|
20241007,115900,68839960,1336,1336,1336,1336,1
|
|
20241007,115800,68838624,1320,1324,1324,1320,1704
|
|
20241007,115700,66588947,1324,1325,1325,1324,728
|
|
20241007,115600,65624348,1322,1322,1322,1322,0
|
|
20241007,115500,65624348,1322,1322,1322,1322,0
|
|
20241007,115400,65624348,1322,1322,1322,1322,0
|
|
20241007,115300,65624348,1322,1322,1322,1322,0
|
|
20241007,115200,65624348,1322,1322,1322,1322,0
|
|
20241007,115100,65624348,1322,1322,1322,1322,0
|
|
20241007,115000,65624348,1322,1322,1322,1322,0
|
|
20241007,114900,65624348,1322,1322,1322,1322,0
|
|
20241007,114800,65624348,1322,1322,1322,1322,0
|
|
20241007,114700,65624348,1322,1322,1322,1322,0
|
|
20241007,114600,65624348,1322,1322,1322,1322,0
|
|
20241007,114500,65624348,1322,1322,1322,1322,0
|
|
20241007,114400,65624348,1322,1322,1322,1322,0
|
|
20241007,114300,65624348,1322,1329,1329,1322,39
|
|
20241007,114200,65572666,1335,1335,1335,1335,0
|
|
20241007,114100,65572666,1335,1335,1335,1335,0
|
|
20241007,114000,65572666,1335,1334,1335,1334,143
|
|
20241007,113900,65381768,1330,1330,1330,1330,50
|
|
20241007,113800,65315268,1329,1329,1329,1329,0
|
|
20241007,113700,65315268,1329,1329,1329,1329,0
|
|
20241007,113600,65315268,1329,1329,1329,1329,0
|
|
20241007,113500,65315268,1329,1329,1329,1329,0
|
|
20241007,113400,65315268,1329,1329,1329,1329,0
|
|
20241007,113300,65315268,1329,1329,1329,1329,0
|
|
20241007,113200,65315268,1329,1329,1329,1329,0
|
|
20241007,113100,65315268,1329,1329,1329,1329,0
|
|
20241007,113000,65315268,1329,1329,1329,1329,0
|
|
20241007,112900,65315268,1329,1329,1329,1329,0
|
|
20241007,112800,65315268,1329,1329,1329,1329,0
|
|
20241007,112700,65315268,1329,1329,1329,1329,17
|
|
20241007,112600,65292675,1328,1328,1328,1328,0
|
|
20241007,112500,65292675,1328,1328,1328,1328,25
|
|
20241007,112400,65259475,1328,1329,1329,1328,230
|
|
20241007,112300,64953806,1335,1335,1335,1335,0
|
|
20241007,112200,64953806,1335,1335,1335,1335,0
|
|
20241007,112100,64953806,1335,1335,1335,1335,0
|
|
20241007,112000,64953806,1335,1335,1335,1335,0
|
|
20241007,111900,64953806,1335,1335,1335,1335,0
|
|
20241007,111800,64953806,1335,1335,1335,1335,0
|
|
20241007,111700,64953806,1335,1335,1335,1335,0
|
|
20241007,111600,64953806,1335,1335,1335,1335,0
|
|
20241007,111500,64953806,1335,1335,1335,1335,0
|
|
20241007,111400,64953806,1335,1335,1335,1335,1
|
|
20241007,111300,64952471,1334,1334,1334,1334,0
|
|
20241007,111200,64952471,1334,1334,1334,1334,0
|
|
20241007,111100,64952471,1334,1334,1334,1334,300
|
|
20241007,111000,64552271,1334,1334,1334,1334,0
|
|
20241007,110900,64552271,1334,1334,1334,1334,0
|
|
20241007,110800,64552271,1334,1334,1334,1334,0
|
|
20241007,110700,64552271,1334,1334,1334,1334,0
|
|
20241007,110600,64552271,1334,1334,1334,1334,0
|
|
20241007,110500,64552271,1334,1334,1334,1334,0
|
|
20241007,110400,64552271,1334,1334,1334,1334,0
|
|
20241007,110300,64552271,1334,1334,1334,1334,0
|
|
20241007,110200,64552271,1334,1334,1334,1334,0
|
|
20241007,110100,64552271,1334,1334,1334,1334,0
|
|
20241007,110000,64552271,1334,1334,1334,1334,0
|
|
20241007,105900,64552271,1334,1334,1334,1334,0
|
|
20241007,105800,64552271,1334,1337,1345,1334,98
|
|
20241007,105700,64421412,1336,1336,1336,1336,0
|
|
20241007,105600,64421412,1336,1336,1336,1336,1
|
|
20241007,105500,64420076,1327,1327,1327,1327,201
|
|
20241007,105400,64153349,1345,1345,1345,1345,0
|
|
20241007,105300,64153349,1345,1345,1345,1345,0
|
|
20241007,105200,64153349,1345,1328,1345,1328,52
|
|
20241007,105100,64083713,1332,1335,1337,1332,424
|
|
20241007,105000,63517894,1348,1348,1348,1348,0
|
|
20241007,104900,63517894,1348,1348,1348,1348,0
|
|
20241007,104800,63517894,1348,1349,1349,1348,48
|
|
20241007,104700,63453189,1330,1319,1350,1319,9040
|
|
20241007,104600,51291296,1317,1314,1317,1314,12942
|
|
20241007,104500,34285179,1314,1313,1314,1313,4079
|
|
20241007,104400,28925875,1313,1313,1313,1313,0
|
|
20241007,104300,28925875,1313,1313,1313,1313,0
|
|
20241007,104200,28925875,1313,1313,1313,1313,0
|
|
20241007,104100,28925875,1313,1313,1313,1313,0
|
|
20241007,104000,28925875,1313,1313,1313,1313,0
|
|
20241007,103900,28925875,1313,1313,1313,1313,0
|
|
20241007,103800,28925875,1313,1313,1313,1313,0
|
|
20241007,103700,28925875,1313,1313,1313,1313,0
|
|
20241007,103600,28925875,1313,1313,1313,1313,0
|
|
20241007,103500,28925875,1313,1313,1313,1313,0
|
|
20241007,103400,28925875,1313,1313,1313,1313,0
|
|
20241007,103300,28925875,1313,1313,1313,1313,0
|
|
20241007,103200,28925875,1313,1313,1313,1313,0
|
|
20241007,103100,28925875,1313,1313,1313,1313,2
|
|
20241007,103000,28923249,1313,1313,1313,1313,0
|
|
20241007,102900,28923249,1313,1313,1313,1313,0
|
|
20241007,102800,28923249,1313,1313,1313,1313,0
|
|
20241007,102700,28923249,1313,1313,1313,1313,0
|
|
20241007,102600,28923249,1313,1313,1313,1313,0
|
|
20241007,102500,28923249,1313,1313,1313,1313,1
|
|
20241007,102400,28921936,1309,1309,1309,1309,0
|
|
20241007,102300,28921936,1309,1309,1309,1309,110
|
|
20241007,102200,28777946,1309,1309,1309,1309,0
|
|
20241007,102100,28777946,1309,1309,1309,1309,0
|
|
20241007,102000,28777946,1309,1309,1309,1309,0
|
|
20241007,101900,28777946,1309,1309,1309,1309,0
|
|
20241007,101800,28777946,1309,1309,1309,1309,0
|
|
20241007,101700,28777946,1309,1309,1309,1309,0
|
|
20241007,101600,28777946,1309,1309,1309,1309,0
|
|
20241007,101500,28777946,1309,1309,1309,1309,0
|
|
20241007,101400,28777946,1309,1309,1309,1309,8
|
|
20241007,101300,28767474,1309,1309,1309,1309,0
|
|
20241007,101200,28767474,1309,1309,1309,1309,91
|
|
20241007,101100,28648355,1309,1307,1309,1307,532
|
|
20241007,101000,27953029,1308,1308,1308,1308,1
|
|
20241007,100900,27951721,1309,1309,1309,1309,0
|
|
20241007,100800,27951721,1309,1309,1309,1309,5
|
|
20241007,100700,27945176,1309,1309,1309,1309,0
|
|
20241007,100600,27945176,1309,1311,1311,1309,24
|
|
20241007,100500,27913732,1313,1313,1313,1313,105
|
|
20241007,100400,27775867,1311,1311,1311,1311,300
|
|
20241007,100300,27382567,1312,1312,1312,1312,225
|
|
20241007,100200,27087367,1312,1312,1312,1312,0
|
|
20241007,100100,27087367,1312,1312,1312,1312,0
|
|
20241007,100000,27087367,1312,1312,1312,1312,17
|
|
20241007,095900,27065063,1313,1313,1313,1313,0
|
|
20241007,095800,27065063,1313,1313,1313,1313,0
|
|
20241007,095700,27065063,1313,1313,1313,1313,0
|
|
20241007,095600,27065063,1313,1313,1313,1313,0
|
|
20241007,095500,27065063,1313,1313,1313,1313,0
|
|
20241007,095400,27065063,1313,1313,1313,1313,0
|
|
20241007,095300,27065063,1313,1313,1313,1313,0
|
|
20241007,095200,27065063,1313,1313,1313,1313,0
|
|
20241007,095100,27065063,1313,1313,1313,1313,0
|
|
20241007,095000,27065063,1313,1313,1313,1313,0
|
|
20241007,094900,27065063,1313,1313,1313,1313,50
|
|
20241007,094800,26999413,1313,1313,1313,1313,0
|
|
20241007,094700,26999413,1313,1313,1313,1313,50
|
|
20241007,094600,26933763,1314,1314,1314,1314,14
|
|
20241007,094500,26915367,1314,1313,1314,1313,1000
|
|
20241007,094400,25601601,1314,1314,1314,1314,0
|
|
20241007,094300,25601601,1314,1314,1314,1314,0
|
|
20241007,094200,25601601,1314,1314,1314,1314,0
|
|
20241007,094100,25601601,1314,1314,1314,1314,1
|
|
20241007,094000,25600287,1307,1307,1307,1307,19
|
|
20241007,093900,25575454,1314,1314,1314,1314,100
|
|
20241007,093800,25444054,1314,1314,1314,1314,0
|
|
20241007,093700,25444054,1314,1314,1314,1314,1
|
|
20241007,093600,25442740,1307,1307,1307,1307,1
|
|
20241007,093500,25441433,1308,1308,1308,1308,0
|
|
20241007,093400,25441433,1308,1307,1308,1307,11273
|
|
20241007,093300,10707595,1307,1307,1307,1307,50
|
|
20241007,093200,10642245,1307,1307,1307,1307,20
|
|
20241007,093100,10616105,1307,1307,1307,1307,0
|
|
20241007,093000,10616105,1307,1307,1307,1307,0
|
|
20241007,092900,10616105,1307,1307,1307,1307,0
|
|
20241007,092800,10616105,1307,1307,1307,1307,0
|
|
20241007,092700,10616105,1307,1307,1307,1307,0
|
|
20241007,092600,10616105,1307,1307,1307,1307,0
|
|
20241007,092500,10616105,1307,1307,1307,1307,0
|
|
20241007,092400,10616105,1307,1306,1307,1306,4784
|
|
20241007,092300,4367428,1306,1306,1306,1306,3000
|
|
20241007,092200,449428,1301,1301,1301,1301,0
|
|
20241007,092100,449428,1301,1301,1301,1301,0
|
|
20241007,092000,449428,1301,1301,1301,1301,70
|
|
20241007,091900,358358,1301,1301,1301,1301,0
|
|
20241007,091800,358358,1301,1301,1301,1301,0
|
|
20241007,091700,358358,1301,1301,1301,1301,0
|
|
20241007,091600,358358,1301,1301,1301,1301,0
|
|
20241007,091500,358358,1301,1301,1301,1301,0
|
|
20241007,091400,358358,1301,1301,1301,1301,0
|
|
20241007,091300,358358,1301,1301,1301,1301,0
|
|
20241007,091200,358358,1301,1301,1301,1301,1
|
|
20241007,091100,357057,1278,1278,1278,1278,0
|
|
20241007,091000,357057,1278,1281,1281,1278,133
|
|
20241007,090900,186870,1278,1278,1278,1278,1
|
|
20241007,090800,185592,1306,1306,1306,1306,0
|
|
20241007,090700,185592,1306,1306,1306,1306,2
|
|
20241007,090600,182980,1307,1307,1307,1307,0
|
|
20241007,090500,182980,1307,1307,1307,1307,0
|
|
20241007,090400,182980,1307,1307,1307,1307,0
|
|
20241007,090300,182980,1307,1307,1307,1307,0
|
|
20241007,090200,182980,1307,1307,1307,1307,0
|
|
20241007,090100,182980,1307,1307,1307,1307,0
|
|
20241007,090000,182980,1307,1307,1307,1307,140
|