641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,193800,274810452,1335,1335,1335,1335,13361
|
|
20241002,193700,274810452,1335,1335,1335,1335,0
|
|
20241002,193600,274810452,1335,1335,1335,1335,0
|
|
20241002,193500,274810452,1335,1335,1335,1335,0
|
|
20241002,193400,274810452,1335,1335,1335,1335,0
|
|
20241002,193300,274810452,1335,1335,1335,1335,0
|
|
20241002,193200,274810452,1335,1335,1335,1335,0
|
|
20241002,193100,274810452,1335,1335,1335,1335,0
|
|
20241002,193000,274810452,1335,1335,1335,1335,0
|
|
20241002,192900,274810452,1335,1335,1335,1335,0
|
|
20241002,192800,274810452,1335,1335,1335,1335,0
|
|
20241002,192700,274810452,1335,1335,1335,1335,0
|
|
20241002,192600,274810452,1335,1335,1335,1335,0
|
|
20241002,192500,274810452,1335,1335,1335,1335,0
|
|
20241002,192400,274810452,1335,1335,1335,1335,0
|
|
20241002,192300,274810452,1335,1335,1335,1335,0
|
|
20241002,192200,274810452,1335,1335,1335,1335,0
|
|
20241002,192100,274810452,1335,1335,1335,1335,0
|
|
20241002,192000,274810452,1335,1335,1335,1335,0
|
|
20241002,191900,274810452,1335,1335,1335,1335,0
|
|
20241002,191800,274810452,1335,1335,1335,1335,0
|
|
20241002,191700,274810452,1335,1335,1335,1335,0
|
|
20241002,191600,274810452,1335,1335,1335,1335,0
|
|
20241002,191500,274810452,1335,1335,1335,1335,0
|
|
20241002,191400,274810452,1335,1335,1335,1335,0
|
|
20241002,191300,274810452,1335,1335,1335,1335,0
|
|
20241002,191200,274810452,1335,1335,1335,1335,0
|
|
20241002,191100,274810452,1335,1335,1335,1335,0
|
|
20241002,191000,274810452,1335,1335,1335,1335,0
|
|
20241002,190900,274810452,1335,1335,1335,1335,0
|
|
20241002,190800,274810452,1335,1335,1335,1335,13361
|
|
20241002,190700,274810452,1335,1335,1335,1335,0
|
|
20241002,190600,274810452,1335,1335,1335,1335,0
|
|
20241002,190500,274810452,1335,1335,1335,1335,0
|
|
20241002,190400,274810452,1335,1335,1335,1335,0
|
|
20241002,190300,274810452,1335,1335,1335,1335,0
|
|
20241002,190200,274810452,1335,1335,1335,1335,0
|
|
20241002,190100,274810452,1335,1335,1335,1335,0
|
|
20241002,190000,274810452,1335,1335,1335,1335,0
|
|
20241002,185900,274810452,1335,1335,1335,1335,0
|
|
20241002,185800,274810452,1335,1335,1335,1335,0
|
|
20241002,185700,274810452,1335,1335,1335,1335,0
|
|
20241002,185600,274810452,1335,1335,1335,1335,0
|
|
20241002,185500,274810452,1335,1335,1335,1335,0
|
|
20241002,185400,274810452,1335,1335,1335,1335,0
|
|
20241002,185300,274810452,1335,1335,1335,1335,0
|
|
20241002,185200,274810452,1335,1335,1335,1335,0
|
|
20241002,185100,274810452,1335,1335,1335,1335,0
|
|
20241002,185000,274810452,1335,1335,1335,1335,0
|
|
20241002,184900,274810452,1335,1335,1335,1335,0
|
|
20241002,184800,274810452,1335,1335,1335,1335,0
|
|
20241002,184700,274810452,1335,1335,1335,1335,0
|
|
20241002,184600,274810452,1335,1335,1335,1335,0
|
|
20241002,184500,274810452,1335,1335,1335,1335,0
|
|
20241002,184400,274810452,1335,1335,1335,1335,0
|
|
20241002,184300,274810452,1335,1335,1335,1335,0
|
|
20241002,184200,274810452,1335,1335,1335,1335,0
|
|
20241002,184100,274810452,1335,1335,1335,1335,0
|
|
20241002,184000,274810452,1335,1335,1335,1335,0
|
|
20241002,183900,274810452,1335,1335,1335,1335,0
|
|
20241002,183800,274810452,1335,1335,1335,1335,13361
|
|
20241002,183700,274810452,1335,1335,1335,1335,0
|
|
20241002,183600,274810452,1335,1335,1335,1335,0
|
|
20241002,183500,274810452,1335,1335,1335,1335,0
|
|
20241002,183400,274810452,1335,1335,1335,1335,0
|
|
20241002,183300,274810452,1335,1335,1335,1335,0
|
|
20241002,183200,274810452,1335,1335,1335,1335,0
|
|
20241002,183100,274810452,1335,1335,1335,1335,0
|
|
20241002,183000,274810452,1335,1335,1335,1335,0
|
|
20241002,182900,274810452,1335,1335,1335,1335,0
|
|
20241002,182800,274810452,1335,1335,1335,1335,0
|
|
20241002,182700,274810452,1335,1335,1335,1335,0
|
|
20241002,182600,274810452,1335,1335,1335,1335,0
|
|
20241002,182500,274810452,1335,1335,1335,1335,0
|
|
20241002,182400,274810452,1335,1335,1335,1335,0
|
|
20241002,182300,274810452,1335,1335,1335,1335,0
|
|
20241002,182200,274810452,1335,1335,1335,1335,0
|
|
20241002,182100,274810452,1335,1335,1335,1335,0
|
|
20241002,182000,274810452,1335,1335,1335,1335,0
|
|
20241002,181900,274810452,1335,1335,1335,1335,0
|
|
20241002,181800,274810452,1335,1335,1335,1335,0
|
|
20241002,181700,274810452,1335,1335,1335,1335,0
|
|
20241002,181600,274810452,1335,1335,1335,1335,0
|
|
20241002,181500,274810452,1335,1335,1335,1335,0
|
|
20241002,181400,274810452,1335,1335,1335,1335,0
|
|
20241002,181300,274810452,1335,1335,1335,1335,0
|
|
20241002,181200,274810452,1335,1335,1335,1335,0
|
|
20241002,181100,274810452,1335,1335,1335,1335,0
|
|
20241002,181000,274810452,1335,1335,1335,1335,0
|
|
20241002,180900,274810452,1335,1335,1335,1335,0
|
|
20241002,180800,274810452,1335,1335,1335,1335,13361
|
|
20241002,180700,274810452,1335,1335,1335,1335,0
|
|
20241002,180600,274810452,1335,1335,1335,1335,0
|
|
20241002,180500,274810452,1335,1335,1335,1335,0
|
|
20241002,180400,274810452,1335,1335,1335,1335,0
|
|
20241002,180300,274810452,1335,1335,1335,1335,0
|
|
20241002,180200,274810452,1335,1335,1335,1335,0
|
|
20241002,180100,274810452,1335,1335,1335,1335,0
|
|
20241002,180000,274810452,1335,1335,1335,1335,0
|
|
20241002,175900,274810452,1335,1335,1335,1335,0
|
|
20241002,175800,274810452,1335,1335,1335,1335,0
|
|
20241002,175700,274810452,1335,1335,1335,1335,0
|
|
20241002,175600,274810452,1335,1335,1335,1335,0
|
|
20241002,175500,274810452,1335,1335,1335,1335,0
|
|
20241002,175400,274810452,1335,1335,1335,1335,0
|
|
20241002,175300,274810452,1335,1335,1335,1335,0
|
|
20241002,175200,274810452,1335,1335,1335,1335,0
|
|
20241002,175100,274810452,1335,1335,1335,1335,0
|
|
20241002,175000,274810452,1335,1335,1335,1335,0
|
|
20241002,174900,274810452,1335,1335,1335,1335,0
|
|
20241002,174800,274810452,1335,1335,1335,1335,0
|
|
20241002,174700,274810452,1335,1335,1335,1335,0
|
|
20241002,174600,274810452,1335,1335,1335,1335,0
|
|
20241002,174500,274810452,1335,1335,1335,1335,0
|
|
20241002,174400,274810452,1335,1335,1335,1335,0
|
|
20241002,174300,274810452,1335,1335,1335,1335,0
|
|
20241002,174200,274810452,1335,1335,1335,1335,0
|
|
20241002,174100,274810452,1335,1335,1335,1335,0
|
|
20241002,174000,274810452,1335,1335,1335,1335,0
|
|
20241002,173900,274810452,1335,1335,1335,1335,0
|
|
20241002,173800,274810452,1335,1335,1335,1335,13361
|
|
20241002,173700,274810452,1335,1335,1335,1335,0
|
|
20241002,173600,274810452,1335,1335,1335,1335,0
|
|
20241002,173500,274810452,1335,1335,1335,1335,0
|
|
20241002,173400,274810452,1335,1335,1335,1335,0
|
|
20241002,173300,274810452,1335,1335,1335,1335,0
|
|
20241002,173200,274810452,1335,1335,1335,1335,0
|
|
20241002,173100,274810452,1335,1335,1335,1335,0
|
|
20241002,173000,274810452,1335,1335,1335,1335,0
|
|
20241002,172900,274810452,1335,1335,1335,1335,0
|
|
20241002,172800,274810452,1335,1335,1335,1335,0
|
|
20241002,172700,274810452,1335,1335,1335,1335,0
|
|
20241002,172600,274810452,1335,1335,1335,1335,0
|
|
20241002,172500,274810452,1335,1335,1335,1335,0
|
|
20241002,172400,274810452,1335,1335,1335,1335,0
|
|
20241002,172300,274810452,1335,1335,1335,1335,0
|
|
20241002,172200,274810452,1335,1335,1335,1335,0
|
|
20241002,172100,274810452,1335,1335,1335,1335,0
|
|
20241002,172000,274810452,1335,1335,1335,1335,0
|
|
20241002,171900,274810452,1335,1335,1335,1335,0
|
|
20241002,171800,274810452,1335,1335,1335,1335,0
|
|
20241002,171700,274810452,1335,1335,1335,1335,0
|
|
20241002,171600,274810452,1335,1335,1335,1335,0
|
|
20241002,171500,274810452,1335,1335,1335,1335,0
|
|
20241002,171400,274810452,1335,1335,1335,1335,0
|
|
20241002,171300,274810452,1335,1335,1335,1335,0
|
|
20241002,171200,274810452,1335,1335,1335,1335,0
|
|
20241002,171100,274810452,1335,1335,1335,1335,0
|
|
20241002,171000,274810452,1335,1335,1335,1335,0
|
|
20241002,170900,274810452,1335,1335,1335,1335,0
|
|
20241002,170800,274810452,1335,1335,1335,1335,13361
|
|
20241002,170700,274810452,1335,1335,1335,1335,0
|
|
20241002,170600,274810452,1335,1335,1335,1335,0
|
|
20241002,170500,274810452,1335,1335,1335,1335,0
|
|
20241002,170400,274810452,1335,1335,1335,1335,0
|
|
20241002,170300,274810452,1335,1335,1335,1335,0
|
|
20241002,170200,274810452,1335,1335,1335,1335,0
|
|
20241002,170100,274810452,1335,1335,1335,1335,0
|
|
20241002,170000,274810452,1335,1335,1335,1335,0
|
|
20241002,165900,274810452,1335,1335,1335,1335,0
|
|
20241002,165800,274810452,1335,1335,1335,1335,0
|
|
20241002,165700,274810452,1335,1335,1335,1335,0
|
|
20241002,165600,274810452,1335,1335,1335,1335,0
|
|
20241002,165500,274810452,1335,1335,1335,1335,0
|
|
20241002,165400,274810452,1335,1335,1335,1335,0
|
|
20241002,165300,274810452,1335,1335,1335,1335,0
|
|
20241002,165200,274810452,1335,1335,1335,1335,0
|
|
20241002,165100,274810452,1335,1335,1335,1335,0
|
|
20241002,165000,274810452,1335,1335,1335,1335,0
|
|
20241002,164900,274810452,1335,1335,1335,1335,0
|
|
20241002,164800,274810452,1335,1335,1335,1335,0
|
|
20241002,164700,274810452,1335,1335,1335,1335,0
|
|
20241002,164600,274810452,1335,1335,1335,1335,0
|
|
20241002,164500,274810452,1335,1335,1335,1335,0
|
|
20241002,164400,274810452,1335,1335,1335,1335,0
|
|
20241002,164300,274810452,1335,1335,1335,1335,0
|
|
20241002,164200,274810452,1335,1335,1335,1335,0
|
|
20241002,164100,274810452,1335,1335,1335,1335,0
|
|
20241002,164000,274810452,1335,1335,1335,1335,0
|
|
20241002,163900,274810452,1335,1335,1335,1335,0
|
|
20241002,163800,274810452,1335,1335,1335,1335,13361
|
|
20241002,163700,274810452,1335,1335,1335,1335,0
|
|
20241002,163600,274810452,1335,1335,1335,1335,0
|
|
20241002,163500,274810452,1335,1335,1335,1335,0
|
|
20241002,163400,274810452,1335,1335,1335,1335,0
|
|
20241002,163300,274810452,1335,1335,1335,1335,0
|
|
20241002,163200,274810452,1335,1335,1335,1335,0
|
|
20241002,163100,274810452,1335,1335,1335,1335,0
|
|
20241002,163000,274810452,1335,1335,1335,1335,0
|
|
20241002,162900,274810452,1335,1335,1335,1335,0
|
|
20241002,162800,274810452,1335,1335,1335,1335,0
|
|
20241002,162700,274810452,1335,1335,1335,1335,0
|
|
20241002,162600,274810452,1335,1335,1335,1335,0
|
|
20241002,162500,274810452,1335,1335,1335,1335,0
|
|
20241002,162400,274810452,1335,1335,1335,1335,0
|
|
20241002,162300,274810452,1335,1335,1335,1335,0
|
|
20241002,162200,274810452,1335,1335,1335,1335,0
|
|
20241002,162100,274810452,1335,1335,1335,1335,0
|
|
20241002,162000,274810452,1335,1335,1335,1335,0
|
|
20241002,161900,274810452,1335,1335,1335,1335,0
|
|
20241002,161800,274810452,1335,1335,1335,1335,0
|
|
20241002,161700,274810452,1335,1335,1335,1335,0
|
|
20241002,161600,274810452,1335,1335,1335,1335,0
|
|
20241002,161500,274810452,1335,1335,1335,1335,0
|
|
20241002,161400,274810452,1335,1335,1335,1335,0
|
|
20241002,161300,274810452,1335,1335,1335,1335,0
|
|
20241002,161200,274810452,1335,1335,1335,1335,0
|
|
20241002,161100,274810452,1335,1335,1335,1335,0
|
|
20241002,161000,274810452,1335,1335,1335,1335,0
|
|
20241002,160900,274810452,1335,1335,1335,1335,0
|
|
20241002,160800,274810452,1335,1335,1335,1335,13361
|
|
20241002,160700,274810452,1335,1335,1335,1335,0
|
|
20241002,160600,274810452,1335,1335,1335,1335,0
|
|
20241002,160500,274810452,1335,1335,1335,1335,0
|
|
20241002,160400,274810452,1335,1335,1335,1335,0
|
|
20241002,160300,274810452,1335,1335,1335,1335,0
|
|
20241002,160200,274810452,1335,1335,1335,1335,0
|
|
20241002,160100,274810452,1335,1335,1335,1335,0
|
|
20241002,160000,274810452,1335,1335,1335,1335,0
|
|
20241002,155900,274810452,1335,1335,1335,1335,0
|
|
20241002,155800,274810452,1335,1335,1335,1335,0
|
|
20241002,155700,274810452,1335,1335,1335,1335,0
|
|
20241002,155600,274810452,1335,1335,1335,1335,0
|
|
20241002,155500,274810452,1335,1335,1335,1335,0
|
|
20241002,155400,274810452,1335,1335,1335,1335,0
|
|
20241002,155300,274810452,1335,1335,1335,1335,0
|
|
20241002,155200,274810452,1335,1335,1335,1335,0
|
|
20241002,155100,274810452,1335,1335,1335,1335,0
|
|
20241002,155000,274810452,1335,1335,1335,1335,0
|
|
20241002,154900,274810452,1335,1335,1335,1335,0
|
|
20241002,154800,274810452,1335,1335,1335,1335,0
|
|
20241002,154700,274810452,1335,1335,1335,1335,0
|
|
20241002,154600,274810452,1335,1335,1335,1335,0
|
|
20241002,154500,274810452,1335,1335,1335,1335,0
|
|
20241002,154400,274810452,1335,1335,1335,1335,0
|
|
20241002,154300,274810452,1335,1335,1335,1335,0
|
|
20241002,154200,274810452,1335,1335,1335,1335,0
|
|
20241002,154100,274810452,1335,1335,1335,1335,0
|
|
20241002,154000,274810452,1335,1335,1335,1335,0
|
|
20241002,153900,274810452,1335,1335,1335,1335,0
|
|
20241002,153800,274810452,1335,1335,1335,1335,13361
|
|
20241002,153700,274810452,1335,1335,1335,1335,0
|
|
20241002,153600,274810452,1335,1335,1335,1335,0
|
|
20241002,153500,274810452,1335,1335,1335,1335,0
|
|
20241002,153400,274810452,1335,1335,1335,1335,0
|
|
20241002,153300,274810452,1335,1335,1335,1335,0
|
|
20241002,153200,274810452,1335,1335,1335,1335,0
|
|
20241002,153100,274810452,1335,1335,1335,1335,0
|
|
20241002,153000,274810452,1335,1335,1335,1335,13361
|
|
20241002,152900,256973517,1344,1344,1344,1344,0
|
|
20241002,152800,256973517,1344,1344,1344,1344,0
|
|
20241002,152700,256973517,1344,1344,1344,1344,0
|
|
20241002,152600,256973517,1344,1344,1344,1344,0
|
|
20241002,152500,256973517,1344,1344,1344,1344,0
|
|
20241002,152400,256973517,1344,1344,1344,1344,0
|
|
20241002,152300,256973517,1344,1344,1344,1344,0
|
|
20241002,152200,256973517,1344,1344,1344,1344,0
|
|
20241002,152100,256973517,1344,1344,1344,1344,0
|
|
20241002,152000,256973517,1344,1344,1344,1344,0
|
|
20241002,151900,256973517,1344,1343,1344,1343,210
|
|
20241002,151800,256691486,1343,1343,1343,1337,2748
|
|
20241002,151700,253000940,1337,1343,1343,1337,212
|
|
20241002,151600,252717490,1337,1339,1339,1337,3289
|
|
20241002,151500,248317882,1343,1343,1343,1343,2
|
|
20241002,151400,248315196,1338,1343,1343,1338,30
|
|
20241002,151300,248275011,1337,1337,1337,1337,7075
|
|
20241002,151200,238815736,1337,1337,1337,1337,0
|
|
20241002,151100,238815736,1337,1339,1339,1337,2151
|
|
20241002,151000,235939429,1338,1338,1338,1338,0
|
|
20241002,150900,235939429,1338,1338,1338,1338,12511
|
|
20241002,150800,219199711,1338,1338,1338,1338,0
|
|
20241002,150700,219199711,1338,1338,1338,1338,0
|
|
20241002,150600,219199711,1338,1338,1338,1338,0
|
|
20241002,150500,219199711,1338,1339,1339,1338,1500
|
|
20241002,150400,217191815,1338,1345,1345,1338,626
|
|
20241002,150300,216351805,1348,1348,1348,1348,0
|
|
20241002,150200,216351805,1348,1346,1348,1345,102
|
|
20241002,150100,216214512,1346,1345,1346,1345,654
|
|
20241002,150000,215334881,1345,1345,1345,1345,0
|
|
20241002,145900,215334881,1345,1345,1345,1345,0
|
|
20241002,145800,215334881,1345,1345,1345,1345,1
|
|
20241002,145700,215333536,1337,1340,1340,1337,13524
|
|
20241002,145600,197237186,1345,1345,1345,1345,0
|
|
20241002,145500,197237186,1345,1340,1345,1340,2411
|
|
20241002,145400,194006436,1345,1345,1345,1345,74
|
|
20241002,145300,193906906,1345,1345,1345,1345,0
|
|
20241002,145200,193906906,1345,1345,1345,1345,0
|
|
20241002,145100,193906906,1345,1345,1345,1345,0
|
|
20241002,145000,193906906,1345,1341,1345,1341,3400
|
|
20241002,144900,189343293,1341,1341,1341,1341,0
|
|
20241002,144800,189343293,1341,1341,1341,1341,378
|
|
20241002,144700,188836395,1340,1340,1340,1340,0
|
|
20241002,144600,188836395,1340,1340,1340,1340,0
|
|
20241002,144500,188836395,1340,1340,1340,1340,2700
|
|
20241002,144400,185218395,1341,1341,1341,1341,503
|
|
20241002,144300,184543872,1340,1340,1340,1340,0
|
|
20241002,144200,184543872,1340,1340,1340,1340,0
|
|
20241002,144100,184543872,1340,1340,1340,1340,100
|
|
20241002,144000,184409872,1340,1339,1340,1339,1251
|
|
20241002,143900,182734379,1339,1339,1339,1339,587
|
|
20241002,143800,181948386,1339,1339,1339,1339,52
|
|
20241002,143700,181878758,1339,1340,1340,1339,1151
|
|
20241002,143600,180337418,1341,1341,1341,1341,0
|
|
20241002,143500,180337418,1341,1341,1341,1341,1
|
|
20241002,143400,180336077,1340,1341,1341,1340,604
|
|
20241002,143300,179526417,1342,1342,1342,1342,400
|
|
20241002,143200,178989617,1339,1339,1339,1339,0
|
|
20241002,143100,178989617,1339,1342,1342,1339,2948
|
|
20241002,143000,175040059,1343,1343,1343,1343,0
|
|
20241002,142900,175040059,1343,1343,1343,1343,0
|
|
20241002,142800,175040059,1343,1343,1343,1343,0
|
|
20241002,142700,175040059,1343,1343,1343,1343,0
|
|
20241002,142600,175040059,1343,1343,1343,1343,1
|
|
20241002,142500,175038716,1343,1342,1343,1341,2553
|
|
20241002,142400,171614006,1342,1342,1342,1342,0
|
|
20241002,142300,171614006,1342,1342,1342,1342,0
|
|
20241002,142200,171614006,1342,1342,1342,1342,0
|
|
20241002,142100,171614006,1342,1342,1342,1342,0
|
|
20241002,142000,171614006,1342,1342,1342,1342,1
|
|
20241002,141900,171612664,1340,1340,1340,1340,0
|
|
20241002,141800,171612664,1340,1340,1340,1340,0
|
|
20241002,141700,171612664,1340,1340,1340,1340,0
|
|
20241002,141600,171612664,1340,1340,1340,1340,2089
|
|
20241002,141500,168813404,1338,1338,1338,1338,1
|
|
20241002,141400,168812066,1338,1338,1338,1338,15
|
|
20241002,141300,168791996,1338,1338,1338,1338,4
|
|
20241002,141200,168786644,1337,1337,1337,1337,0
|
|
20241002,141100,168786644,1337,1337,1337,1337,0
|
|
20241002,141000,168786644,1337,1337,1337,1337,0
|
|
20241002,140900,168786644,1337,1337,1337,1337,0
|
|
20241002,140800,168786644,1337,1337,1337,1337,50
|
|
20241002,140700,168719794,1338,1338,1338,1338,50
|
|
20241002,140600,168652894,1338,1338,1338,1338,0
|
|
20241002,140500,168652894,1338,1338,1338,1338,883
|
|
20241002,140400,167471440,1338,1338,1338,1338,717
|
|
20241002,140300,166512094,1338,1338,1338,1338,0
|
|
20241002,140200,166512094,1338,1338,1338,1338,100
|
|
20241002,140100,166378294,1340,1340,1340,1340,0
|
|
20241002,140000,166378294,1340,1340,1340,1340,0
|
|
20241002,135900,166378294,1340,1340,1340,1340,2
|
|
20241002,135800,166375614,1340,1340,1340,1340,50
|
|
20241002,135700,166308614,1340,1340,1340,1340,300
|
|
20241002,135600,165906614,1338,1338,1338,1338,0
|
|
20241002,135500,165906614,1338,1338,1338,1338,0
|
|
20241002,135400,165906614,1338,1338,1338,1338,0
|
|
20241002,135300,165906614,1338,1338,1338,1338,43
|
|
20241002,135200,165849080,1338,1338,1338,1338,256
|
|
20241002,135100,165506552,1337,1337,1337,1337,3000
|
|
20241002,135000,161495552,1338,1338,1338,1338,0
|
|
20241002,134900,161495552,1338,1338,1338,1338,500
|
|
20241002,134800,160826552,1338,1338,1338,1338,0
|
|
20241002,134700,160826552,1338,1338,1338,1338,34
|
|
20241002,134600,160781060,1338,1338,1338,1338,60
|
|
20241002,134500,160700780,1338,1338,1338,1338,100
|
|
20241002,134400,160566980,1338,1338,1338,1338,0
|
|
20241002,134300,160566980,1338,1338,1338,1338,0
|
|
20241002,134200,160566980,1338,1338,1338,1338,0
|
|
20241002,134100,160566980,1338,1338,1338,1338,0
|
|
20241002,134000,160566980,1338,1338,1338,1338,0
|
|
20241002,133900,160566980,1338,1338,1338,1338,0
|
|
20241002,133800,160566980,1338,1338,1338,1338,0
|
|
20241002,133700,160566980,1338,1339,1339,1338,487
|
|
20241002,133600,159915144,1338,1338,1338,1338,0
|
|
20241002,133500,159915144,1338,1338,1338,1338,0
|
|
20241002,133400,159915144,1338,1338,1338,1338,0
|
|
20241002,133300,159915144,1338,1338,1338,1338,0
|
|
20241002,133200,159915144,1338,1338,1338,1338,1500
|
|
20241002,133100,157908144,1338,1338,1338,1338,3000
|
|
20241002,133000,153894144,1339,1339,1339,1339,2018
|
|
20241002,132900,151192042,1340,1340,1340,1340,637
|
|
20241002,132800,150338462,1340,1340,1340,1340,0
|
|
20241002,132700,150338462,1340,1340,1340,1340,389
|
|
20241002,132600,149817202,1340,1340,1340,1340,0
|
|
20241002,132500,149817202,1340,1340,1340,1340,0
|
|
20241002,132400,149817202,1340,1340,1340,1340,0
|
|
20241002,132300,149817202,1340,1340,1340,1340,0
|
|
20241002,132200,149817202,1340,1341,1341,1340,968
|
|
20241002,132100,148520079,1341,1341,1341,1341,0
|
|
20241002,132000,148520079,1341,1341,1341,1341,120
|
|
20241002,131900,148359159,1342,1342,1342,1342,0
|
|
20241002,131800,148359159,1342,1342,1342,1342,0
|
|
20241002,131700,148359159,1342,1342,1342,1342,2
|
|
20241002,131600,148356475,1342,1342,1342,1342,0
|
|
20241002,131500,148356475,1342,1342,1342,1342,0
|
|
20241002,131400,148356475,1342,1342,1342,1342,0
|
|
20241002,131300,148356475,1342,1342,1342,1342,1
|
|
20241002,131200,148355133,1342,1342,1342,1342,2
|
|
20241002,131100,148352449,1340,1340,1340,1340,0
|
|
20241002,131000,148352449,1340,1340,1340,1340,268
|
|
20241002,130900,147993329,1340,1340,1340,1340,0
|
|
20241002,130800,147993329,1340,1340,1340,1340,271
|
|
20241002,130700,147630189,1340,1340,1340,1340,15
|
|
20241002,130600,147610089,1340,1340,1340,1340,0
|
|
20241002,130500,147610089,1340,1340,1340,1340,359
|
|
20241002,130400,147129029,1342,1342,1342,1342,0
|
|
20241002,130300,147129029,1342,1342,1342,1342,0
|
|
20241002,130200,147129029,1342,1342,1342,1342,20
|
|
20241002,130100,147102189,1342,1342,1342,1342,1
|
|
20241002,130000,147100847,1339,1339,1339,1339,0
|
|
20241002,125900,147100847,1339,1339,1339,1339,0
|
|
20241002,125800,147100847,1339,1342,1342,1339,26
|
|
20241002,125700,147065961,1342,1342,1342,1342,0
|
|
20241002,125600,147065961,1342,1342,1342,1342,93
|
|
20241002,125500,146941155,1342,1342,1342,1342,0
|
|
20241002,125400,146941155,1342,1342,1342,1342,0
|
|
20241002,125300,146941155,1342,1342,1342,1342,0
|
|
20241002,125200,146941155,1342,1342,1342,1342,0
|
|
20241002,125100,146941155,1342,1342,1342,1342,0
|
|
20241002,125000,146941155,1342,1343,1343,1342,1190
|
|
20241002,124900,145344173,1343,1343,1343,1343,0
|
|
20241002,124800,145344173,1343,1343,1343,1343,0
|
|
20241002,124700,145344173,1343,1343,1343,1343,0
|
|
20241002,124600,145344173,1343,1343,1343,1343,2
|
|
20241002,124500,145341487,1342,1342,1342,1342,1909
|
|
20241002,124400,142779609,1342,1342,1342,1342,0
|
|
20241002,124300,142779609,1342,1342,1342,1342,0
|
|
20241002,124200,142779609,1342,1342,1342,1342,0
|
|
20241002,124100,142779609,1342,1342,1342,1342,0
|
|
20241002,124000,142779609,1342,1342,1342,1342,0
|
|
20241002,123900,142779609,1342,1342,1342,1342,500
|
|
20241002,123800,142108609,1337,1338,1338,1337,150
|
|
20241002,123700,141908058,1337,1342,1342,1337,38
|
|
20241002,123600,141857187,1337,1338,1338,1337,282
|
|
20241002,123500,141480103,1337,1337,1337,1337,400
|
|
20241002,123400,140945303,1337,1337,1337,1337,0
|
|
20241002,123300,140945303,1337,1337,1337,1337,2949
|
|
20241002,123200,137002490,1337,1337,1337,1337,0
|
|
20241002,123100,137002490,1337,1337,1337,1337,0
|
|
20241002,123000,137002490,1337,1337,1337,1337,10
|
|
20241002,122900,136989120,1337,1341,1341,1337,738
|
|
20241002,122800,135999614,1341,1341,1341,1341,0
|
|
20241002,122700,135999614,1341,1341,1341,1341,0
|
|
20241002,122600,135999614,1341,1341,1341,1341,0
|
|
20241002,122500,135999614,1341,1341,1341,1341,1
|
|
20241002,122400,135998273,1336,1337,1337,1336,100
|
|
20241002,122300,135864643,1335,1335,1335,1335,50
|
|
20241002,122200,135797893,1335,1336,1336,1335,1473
|
|
20241002,122100,133831353,1336,1336,1336,1336,0
|
|
20241002,122000,133831353,1336,1336,1336,1336,15
|
|
20241002,121900,133811313,1335,1335,1335,1335,0
|
|
20241002,121800,133811313,1335,1340,1340,1335,6700
|
|
20241002,121700,124861274,1341,1341,1341,1341,2
|
|
20241002,121600,124858592,1341,1341,1341,1341,1
|
|
20241002,121500,124857251,1340,1340,1340,1340,0
|
|
20241002,121400,124857251,1340,1340,1340,1340,0
|
|
20241002,121300,124857251,1340,1340,1340,1340,70
|
|
20241002,121200,124763451,1340,1340,1340,1340,0
|
|
20241002,121100,124763451,1340,1340,1340,1340,0
|
|
20241002,121000,124763451,1340,1340,1340,1340,0
|
|
20241002,120900,124763451,1340,1340,1340,1340,0
|
|
20241002,120800,124763451,1340,1340,1340,1340,20
|
|
20241002,120700,124736651,1336,1336,1336,1336,0
|
|
20241002,120600,124736651,1336,1336,1336,1336,0
|
|
20241002,120500,124736651,1336,1336,1336,1336,873
|
|
20241002,120400,123570323,1338,1338,1338,1338,0
|
|
20241002,120300,123570323,1338,1338,1338,1338,426
|
|
20241002,120200,123000335,1338,1338,1338,1338,0
|
|
20241002,120100,123000335,1338,1338,1338,1338,0
|
|
20241002,120000,123000335,1338,1338,1338,1338,150
|
|
20241002,115900,122799635,1340,1340,1340,1340,10
|
|
20241002,115800,122786235,1341,1341,1341,1341,0
|
|
20241002,115700,122786235,1341,1337,1341,1337,4213
|
|
20241002,115600,117149439,1336,1336,1336,1336,0
|
|
20241002,115500,117149439,1336,1337,1337,1336,150
|
|
20241002,115400,116948939,1337,1337,1337,1337,0
|
|
20241002,115300,116948939,1337,1338,1338,1337,1056
|
|
20241002,115200,115536709,1339,1339,1339,1339,0
|
|
20241002,115100,115536709,1339,1339,1339,1339,300
|
|
20241002,115000,115135009,1342,1342,1342,1342,0
|
|
20241002,114900,115135009,1342,1342,1342,1342,0
|
|
20241002,114800,115135009,1342,1342,1342,1342,0
|
|
20241002,114700,115135009,1342,1342,1342,1342,0
|
|
20241002,114600,115135009,1342,1342,1342,1342,0
|
|
20241002,114500,115135009,1342,1342,1342,1342,0
|
|
20241002,114400,115135009,1342,1342,1342,1342,0
|
|
20241002,114300,115135009,1342,1342,1342,1342,8
|
|
20241002,114200,115124273,1342,1342,1342,1342,0
|
|
20241002,114100,115124273,1342,1342,1342,1342,0
|
|
20241002,114000,115124273,1342,1342,1342,1342,0
|
|
20241002,113900,115124273,1342,1342,1342,1342,104
|
|
20241002,113800,114984705,1342,1338,1342,1338,14
|
|
20241002,113700,114965954,1341,1341,1341,1341,0
|
|
20241002,113600,114965954,1341,1341,1341,1341,0
|
|
20241002,113500,114965954,1341,1341,1341,1341,10
|
|
20241002,113400,114952544,1342,1342,1342,1342,0
|
|
20241002,113300,114952544,1342,1342,1342,1342,0
|
|
20241002,113200,114952544,1342,1342,1342,1342,0
|
|
20241002,113100,114952544,1342,1342,1342,1342,0
|
|
20241002,113000,114952544,1342,1342,1342,1342,0
|
|
20241002,112900,114952544,1342,1342,1342,1342,0
|
|
20241002,112800,114952544,1342,1342,1342,1342,0
|
|
20241002,112700,114952544,1342,1342,1342,1342,84
|
|
20241002,112600,114839816,1342,1342,1342,1342,100
|
|
20241002,112500,114705616,1342,1342,1342,1342,0
|
|
20241002,112400,114705616,1342,1342,1342,1342,0
|
|
20241002,112300,114705616,1342,1342,1342,1342,0
|
|
20241002,112200,114705616,1342,1342,1342,1342,0
|
|
20241002,112100,114705616,1342,1342,1342,1342,2
|
|
20241002,112000,114702932,1335,1341,1341,1335,11430
|
|
20241002,111900,99391785,1343,1343,1343,1343,0
|
|
20241002,111800,99391785,1343,1343,1343,1343,0
|
|
20241002,111700,99391785,1343,1343,1343,1343,1
|
|
20241002,111600,99390442,1341,1341,1341,1341,0
|
|
20241002,111500,99390442,1341,1341,1341,1341,0
|
|
20241002,111400,99390442,1341,1341,1341,1341,84
|
|
20241002,111300,99277798,1341,1341,1341,1341,0
|
|
20241002,111200,99277798,1341,1341,1341,1341,0
|
|
20241002,111100,99277798,1341,1341,1341,1341,0
|
|
20241002,111000,99277798,1341,1341,1341,1341,0
|
|
20241002,110900,99277798,1341,1341,1341,1341,100
|
|
20241002,110800,99143698,1341,1341,1341,1341,2971
|
|
20241002,110700,95159587,1343,1343,1343,1343,0
|
|
20241002,110600,95159587,1343,1343,1343,1343,1
|
|
20241002,110500,95158244,1342,1342,1342,1342,591
|
|
20241002,110400,94365122,1343,1343,1343,1343,0
|
|
20241002,110300,94365122,1343,1343,1343,1343,0
|
|
20241002,110200,94365122,1343,1343,1343,1343,0
|
|
20241002,110100,94365122,1343,1343,1343,1343,0
|
|
20241002,110000,94365122,1343,1343,1343,1343,73
|
|
20241002,105900,94267083,1345,1345,1345,1345,0
|
|
20241002,105800,94267083,1345,1345,1345,1345,0
|
|
20241002,105700,94267083,1345,1345,1345,1345,0
|
|
20241002,105600,94267083,1345,1345,1345,1345,282
|
|
20241002,105500,93887793,1345,1345,1345,1345,0
|
|
20241002,105400,93887793,1345,1345,1345,1345,1
|
|
20241002,105300,93886448,1343,1343,1343,1343,400
|
|
20241002,105200,93349248,1343,1343,1343,1343,0
|
|
20241002,105100,93349248,1343,1345,1345,1343,1001
|
|
20241002,105000,92004903,1345,1345,1345,1345,0
|
|
20241002,104900,92004903,1345,1345,1345,1345,0
|
|
20241002,104800,92004903,1345,1345,1345,1345,0
|
|
20241002,104700,92004903,1345,1345,1345,1345,1
|
|
20241002,104600,92003558,1343,1345,1345,1343,101
|
|
20241002,104500,91867715,1345,1345,1345,1345,1
|
|
20241002,104400,91866370,1345,1345,1345,1345,0
|
|
20241002,104300,91866370,1345,1345,1345,1345,0
|
|
20241002,104200,91866370,1345,1345,1345,1345,73
|
|
20241002,104100,91768185,1346,1346,1346,1346,1
|
|
20241002,104000,91766839,1345,1345,1345,1345,0
|
|
20241002,103900,91766839,1345,1345,1345,1345,7
|
|
20241002,103800,91757424,1345,1346,1346,1345,203
|
|
20241002,103700,91484379,1346,1345,1346,1345,2
|
|
20241002,103600,91481688,1345,1345,1345,1345,27
|
|
20241002,103500,91445373,1346,1346,1346,1346,1
|
|
20241002,103400,91444027,1341,1341,1341,1341,0
|
|
20241002,103300,91444027,1341,1341,1341,1341,1
|
|
20241002,103200,91442686,1345,1345,1345,1345,0
|
|
20241002,103100,91442686,1345,1345,1345,1345,0
|
|
20241002,103000,91442686,1345,1345,1345,1345,50
|
|
20241002,102900,91375436,1346,1346,1346,1346,0
|
|
20241002,102800,91375436,1346,1346,1346,1346,0
|
|
20241002,102700,91375436,1346,1346,1346,1346,1
|
|
20241002,102600,91374090,1340,1340,1340,1340,0
|
|
20241002,102500,91374090,1340,1340,1340,1340,0
|
|
20241002,102400,91374090,1340,1340,1340,1340,0
|
|
20241002,102300,91374090,1340,1345,1346,1340,544
|
|
20241002,102200,90642065,1346,1346,1346,1346,505
|
|
20241002,102100,89962335,1340,1340,1340,1340,10
|
|
20241002,102000,89948935,1340,1341,1341,1340,2000
|
|
20241002,101900,87268919,1346,1346,1346,1346,0
|
|
20241002,101800,87268919,1346,1346,1346,1346,0
|
|
20241002,101700,87268919,1346,1346,1346,1346,0
|
|
20241002,101600,87268919,1346,1346,1346,1346,0
|
|
20241002,101500,87268919,1346,1346,1346,1346,0
|
|
20241002,101400,87268919,1346,1346,1346,1346,6
|
|
20241002,101300,87260843,1346,1346,1346,1346,0
|
|
20241002,101200,87260843,1346,1346,1346,1346,1
|
|
20241002,101100,87259497,1345,1345,1345,1345,4005
|
|
20241002,101000,81872772,1345,1345,1345,1345,0
|
|
20241002,100900,81872772,1345,1345,1345,1345,0
|
|
20241002,100800,81872772,1345,1345,1345,1345,15
|
|
20241002,100700,81852597,1345,1345,1345,1345,6
|
|
20241002,100600,81844527,1345,1345,1345,1345,0
|
|
20241002,100500,81844527,1345,1345,1345,1345,0
|
|
20241002,100400,81844527,1345,1345,1345,1345,200
|
|
20241002,100300,81575527,1346,1346,1346,1346,0
|
|
20241002,100200,81575527,1346,1346,1346,1346,0
|
|
20241002,100100,81575527,1346,1345,1346,1345,21
|
|
20241002,100000,81547281,1347,1347,1347,1347,0
|
|
20241002,095900,81547281,1347,1347,1347,1347,0
|
|
20241002,095800,81547281,1347,1347,1347,1347,0
|
|
20241002,095700,81547281,1347,1347,1347,1347,200
|
|
20241002,095600,81277881,1347,1347,1347,1347,11
|
|
20241002,095500,81263064,1347,1347,1347,1347,0
|
|
20241002,095400,81263064,1347,1347,1347,1347,0
|
|
20241002,095300,81263064,1347,1347,1347,1347,0
|
|
20241002,095200,81263064,1347,1347,1347,1347,1
|
|
20241002,095100,81261717,1340,1348,1348,1340,703
|
|
20241002,095000,80319616,1348,1342,1348,1342,20
|
|
20241002,094900,80292770,1342,1342,1342,1342,1
|
|
20241002,094800,80291428,1340,1340,1340,1340,0
|
|
20241002,094700,80291428,1340,1340,1340,1334,1426
|
|
20241002,094600,78386588,1340,1337,1340,1337,89
|
|
20241002,094500,78267481,1337,1337,1337,1337,200
|
|
20241002,094400,78000081,1337,1335,1337,1335,478
|
|
20241002,094300,77361853,1334,1334,1334,1334,0
|
|
20241002,094200,77361853,1334,1334,1334,1334,975
|
|
20241002,094100,76061203,1332,1332,1332,1332,80
|
|
20241002,094000,75954643,1332,1334,1334,1332,96
|
|
20241002,093900,75826721,1332,1332,1335,1332,1070
|
|
20241002,093800,74401478,1331,1331,1331,1331,0
|
|
20241002,093700,74401478,1331,1331,1331,1331,2382
|
|
20241002,093600,71231036,1332,1332,1332,1332,1578
|
|
20241002,093500,69129140,1332,1334,1334,1332,1001
|
|
20241002,093400,67794926,1333,1333,1333,1333,0
|
|
20241002,093300,67794926,1333,1333,1333,1333,1258
|
|
20241002,093200,66118012,1333,1333,1333,1333,1000
|
|
20241002,093100,64785012,1332,1332,1332,1332,831
|
|
20241002,093000,63678120,1332,1332,1332,1332,539
|
|
20241002,092900,62960172,1332,1332,1332,1332,0
|
|
20241002,092800,62960172,1332,1332,1333,1331,7234
|
|
20241002,092700,53330614,1332,1333,1333,1332,4378
|
|
20241002,092600,47499102,1334,1334,1334,1333,346
|
|
20241002,092500,47037543,1334,1334,1334,1334,0
|
|
20241002,092400,47037543,1334,1335,1335,1334,154
|
|
20241002,092300,46832055,1335,1335,1335,1335,655
|
|
20241002,092200,45957630,1335,1335,1335,1335,1319
|
|
20241002,092100,44196765,1335,1337,1337,1334,10213
|
|
20241002,092000,30561417,1337,1340,1340,1337,3020
|
|
20241002,091900,26520677,1342,1342,1342,1342,201
|
|
20241002,091800,26250935,1342,1342,1342,1342,0
|
|
20241002,091700,26250935,1342,1342,1342,1342,0
|
|
20241002,091600,26250935,1342,1337,1342,1337,2
|
|
20241002,091500,26248256,1337,1337,1337,1337,0
|
|
20241002,091400,26248256,1337,1337,1337,1337,0
|
|
20241002,091300,26248256,1337,1337,1337,1337,0
|
|
20241002,091200,26248256,1337,1337,1337,1337,200
|
|
20241002,091100,25980856,1337,1337,1337,1337,492
|
|
20241002,091000,25323052,1337,1337,1337,1336,7258
|
|
20241002,090900,15620787,1337,1337,1337,1337,0
|
|
20241002,090800,15620787,1337,1337,1337,1337,60
|
|
20241002,090700,15540567,1336,1336,1349,1336,68
|
|
20241002,090600,15449628,1336,1336,1336,1336,602
|
|
20241002,090500,14645356,1336,1336,1336,1336,589
|
|
20241002,090400,13858452,1336,1336,1336,1336,100
|
|
20241002,090300,13724852,1335,1335,1335,1335,250
|
|
20241002,090200,13391102,1331,1344,1344,1331,5631
|
|
20241002,090100,5877673,1345,1350,1350,1345,1256
|
|
20241002,090000,4186805,1350,1355,1355,1350,3091
|