642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,193900,149603748,1342,1342,1342,1342,2000
|
|
20241004,193800,149603748,1342,1342,1342,1342,0
|
|
20241004,193700,149603748,1342,1342,1342,1342,0
|
|
20241004,193600,149603748,1342,1342,1342,1342,0
|
|
20241004,193500,149603748,1342,1342,1342,1342,0
|
|
20241004,193400,149603748,1342,1342,1342,1342,0
|
|
20241004,193300,149603748,1342,1342,1342,1342,0
|
|
20241004,193200,149603748,1342,1342,1342,1342,0
|
|
20241004,193100,149603748,1342,1342,1342,1342,0
|
|
20241004,193000,149603748,1342,1342,1342,1342,0
|
|
20241004,192900,149603748,1342,1342,1342,1342,0
|
|
20241004,192800,149603748,1342,1342,1342,1342,0
|
|
20241004,192700,149603748,1342,1342,1342,1342,0
|
|
20241004,192600,149603748,1342,1342,1342,1342,0
|
|
20241004,192500,149603748,1342,1342,1342,1342,0
|
|
20241004,192400,149603748,1342,1342,1342,1342,0
|
|
20241004,192300,149603748,1342,1342,1342,1342,0
|
|
20241004,192200,149603748,1342,1342,1342,1342,0
|
|
20241004,192100,149603748,1342,1342,1342,1342,0
|
|
20241004,192000,149603748,1342,1342,1342,1342,0
|
|
20241004,191900,149603748,1342,1342,1342,1342,0
|
|
20241004,191800,149603748,1342,1342,1342,1342,0
|
|
20241004,191700,149603748,1342,1342,1342,1342,0
|
|
20241004,191600,149603748,1342,1342,1342,1342,0
|
|
20241004,191500,149603748,1342,1342,1342,1342,0
|
|
20241004,191400,149603748,1342,1342,1342,1342,0
|
|
20241004,191300,149603748,1342,1342,1342,1342,0
|
|
20241004,191200,149603748,1342,1342,1342,1342,0
|
|
20241004,191100,149603748,1342,1342,1342,1342,0
|
|
20241004,191000,149603748,1342,1342,1342,1342,0
|
|
20241004,190900,149603748,1342,1342,1342,1342,2000
|
|
20241004,190800,149603748,1342,1342,1342,1342,0
|
|
20241004,190700,149603748,1342,1342,1342,1342,0
|
|
20241004,190600,149603748,1342,1342,1342,1342,0
|
|
20241004,190500,149603748,1342,1342,1342,1342,0
|
|
20241004,190400,149603748,1342,1342,1342,1342,0
|
|
20241004,190300,149603748,1342,1342,1342,1342,0
|
|
20241004,190200,149603748,1342,1342,1342,1342,0
|
|
20241004,190100,149603748,1342,1342,1342,1342,0
|
|
20241004,190000,149603748,1342,1342,1342,1342,0
|
|
20241004,185900,149603748,1342,1342,1342,1342,0
|
|
20241004,185800,149603748,1342,1342,1342,1342,0
|
|
20241004,185700,149603748,1342,1342,1342,1342,0
|
|
20241004,185600,149603748,1342,1342,1342,1342,0
|
|
20241004,185500,149603748,1342,1342,1342,1342,0
|
|
20241004,185400,149603748,1342,1342,1342,1342,0
|
|
20241004,185300,149603748,1342,1342,1342,1342,0
|
|
20241004,185200,149603748,1342,1342,1342,1342,0
|
|
20241004,185100,149603748,1342,1342,1342,1342,0
|
|
20241004,185000,149603748,1342,1342,1342,1342,0
|
|
20241004,184900,149603748,1342,1342,1342,1342,0
|
|
20241004,184800,149603748,1342,1342,1342,1342,0
|
|
20241004,184700,149603748,1342,1342,1342,1342,0
|
|
20241004,184600,149603748,1342,1342,1342,1342,0
|
|
20241004,184500,149603748,1342,1342,1342,1342,0
|
|
20241004,184400,149603748,1342,1342,1342,1342,0
|
|
20241004,184300,149603748,1342,1342,1342,1342,0
|
|
20241004,184200,149603748,1342,1342,1342,1342,0
|
|
20241004,184100,149603748,1342,1342,1342,1342,0
|
|
20241004,184000,149603748,1342,1342,1342,1342,0
|
|
20241004,183900,149603748,1342,1342,1342,1342,2000
|
|
20241004,183800,149603748,1342,1342,1342,1342,0
|
|
20241004,183700,149603748,1342,1342,1342,1342,0
|
|
20241004,183600,149603748,1342,1342,1342,1342,0
|
|
20241004,183500,149603748,1342,1342,1342,1342,0
|
|
20241004,183400,149603748,1342,1342,1342,1342,0
|
|
20241004,183300,149603748,1342,1342,1342,1342,0
|
|
20241004,183200,149603748,1342,1342,1342,1342,0
|
|
20241004,183100,149603748,1342,1342,1342,1342,0
|
|
20241004,183000,149603748,1342,1342,1342,1342,0
|
|
20241004,182900,149603748,1342,1342,1342,1342,0
|
|
20241004,182800,149603748,1342,1342,1342,1342,0
|
|
20241004,182700,149603748,1342,1342,1342,1342,0
|
|
20241004,182600,149603748,1342,1342,1342,1342,0
|
|
20241004,182500,149603748,1342,1342,1342,1342,0
|
|
20241004,182400,149603748,1342,1342,1342,1342,0
|
|
20241004,182300,149603748,1342,1342,1342,1342,0
|
|
20241004,182200,149603748,1342,1342,1342,1342,0
|
|
20241004,182100,149603748,1342,1342,1342,1342,0
|
|
20241004,182000,149603748,1342,1342,1342,1342,0
|
|
20241004,181900,149603748,1342,1342,1342,1342,0
|
|
20241004,181800,149603748,1342,1342,1342,1342,0
|
|
20241004,181700,149603748,1342,1342,1342,1342,0
|
|
20241004,181600,149603748,1342,1342,1342,1342,0
|
|
20241004,181500,149603748,1342,1342,1342,1342,0
|
|
20241004,181400,149603748,1342,1342,1342,1342,0
|
|
20241004,181300,149603748,1342,1342,1342,1342,0
|
|
20241004,181200,149603748,1342,1342,1342,1342,0
|
|
20241004,181100,149603748,1342,1342,1342,1342,0
|
|
20241004,181000,149603748,1342,1342,1342,1342,0
|
|
20241004,180900,149603748,1342,1342,1342,1342,2000
|
|
20241004,180800,149603748,1342,1342,1342,1342,0
|
|
20241004,180700,149603748,1342,1342,1342,1342,0
|
|
20241004,180600,149603748,1342,1342,1342,1342,0
|
|
20241004,180500,149603748,1342,1342,1342,1342,0
|
|
20241004,180400,149603748,1342,1342,1342,1342,0
|
|
20241004,180300,149603748,1342,1342,1342,1342,0
|
|
20241004,180200,149603748,1342,1342,1342,1342,0
|
|
20241004,180100,149603748,1342,1342,1342,1342,0
|
|
20241004,180000,149603748,1342,1342,1342,1342,0
|
|
20241004,175900,149603748,1342,1342,1342,1342,0
|
|
20241004,175800,149603748,1342,1342,1342,1342,0
|
|
20241004,175700,149603748,1342,1342,1342,1342,0
|
|
20241004,175600,149603748,1342,1342,1342,1342,0
|
|
20241004,175500,149603748,1342,1342,1342,1342,0
|
|
20241004,175400,149603748,1342,1342,1342,1342,0
|
|
20241004,175300,149603748,1342,1342,1342,1342,0
|
|
20241004,175200,149603748,1342,1342,1342,1342,0
|
|
20241004,175100,149603748,1342,1342,1342,1342,0
|
|
20241004,175000,149603748,1342,1342,1342,1342,0
|
|
20241004,174900,149603748,1342,1342,1342,1342,0
|
|
20241004,174800,149603748,1342,1342,1342,1342,0
|
|
20241004,174700,149603748,1342,1342,1342,1342,0
|
|
20241004,174600,149603748,1342,1342,1342,1342,0
|
|
20241004,174500,149603748,1342,1342,1342,1342,0
|
|
20241004,174400,149603748,1342,1342,1342,1342,0
|
|
20241004,174300,149603748,1342,1342,1342,1342,0
|
|
20241004,174200,149603748,1342,1342,1342,1342,0
|
|
20241004,174100,149603748,1342,1342,1342,1342,0
|
|
20241004,174000,149603748,1342,1342,1342,1342,0
|
|
20241004,173900,149603748,1342,1342,1342,1342,2000
|
|
20241004,173800,149603748,1342,1342,1342,1342,0
|
|
20241004,173700,149603748,1342,1342,1342,1342,0
|
|
20241004,173600,149603748,1342,1342,1342,1342,0
|
|
20241004,173500,149603748,1342,1342,1342,1342,0
|
|
20241004,173400,149603748,1342,1342,1342,1342,0
|
|
20241004,173300,149603748,1342,1342,1342,1342,0
|
|
20241004,173200,149603748,1342,1342,1342,1342,0
|
|
20241004,173100,149603748,1342,1342,1342,1342,0
|
|
20241004,173000,149603748,1342,1342,1342,1342,0
|
|
20241004,172900,149603748,1342,1342,1342,1342,0
|
|
20241004,172800,149603748,1342,1342,1342,1342,0
|
|
20241004,172700,149603748,1342,1342,1342,1342,0
|
|
20241004,172600,149603748,1342,1342,1342,1342,0
|
|
20241004,172500,149603748,1342,1342,1342,1342,0
|
|
20241004,172400,149603748,1342,1342,1342,1342,0
|
|
20241004,172300,149603748,1342,1342,1342,1342,0
|
|
20241004,172200,149603748,1342,1342,1342,1342,0
|
|
20241004,172100,149603748,1342,1342,1342,1342,0
|
|
20241004,172000,149603748,1342,1342,1342,1342,0
|
|
20241004,171900,149603748,1342,1342,1342,1342,0
|
|
20241004,171800,149603748,1342,1342,1342,1342,0
|
|
20241004,171700,149603748,1342,1342,1342,1342,0
|
|
20241004,171600,149603748,1342,1342,1342,1342,0
|
|
20241004,171500,149603748,1342,1342,1342,1342,0
|
|
20241004,171400,149603748,1342,1342,1342,1342,0
|
|
20241004,171300,149603748,1342,1342,1342,1342,0
|
|
20241004,171200,149603748,1342,1342,1342,1342,0
|
|
20241004,171100,149603748,1342,1342,1342,1342,0
|
|
20241004,171000,149603748,1342,1342,1342,1342,0
|
|
20241004,170900,149603748,1342,1342,1342,1342,2000
|
|
20241004,170800,149603748,1342,1342,1342,1342,0
|
|
20241004,170700,149603748,1342,1342,1342,1342,0
|
|
20241004,170600,149603748,1342,1342,1342,1342,0
|
|
20241004,170500,149603748,1342,1342,1342,1342,0
|
|
20241004,170400,149603748,1342,1342,1342,1342,0
|
|
20241004,170300,149603748,1342,1342,1342,1342,0
|
|
20241004,170200,149603748,1342,1342,1342,1342,0
|
|
20241004,170100,149603748,1342,1342,1342,1342,0
|
|
20241004,170000,149603748,1342,1342,1342,1342,0
|
|
20241004,165900,149603748,1342,1342,1342,1342,0
|
|
20241004,165800,149603748,1342,1342,1342,1342,0
|
|
20241004,165700,149603748,1342,1342,1342,1342,0
|
|
20241004,165600,149603748,1342,1342,1342,1342,0
|
|
20241004,165500,149603748,1342,1342,1342,1342,0
|
|
20241004,165400,149603748,1342,1342,1342,1342,0
|
|
20241004,165300,149603748,1342,1342,1342,1342,0
|
|
20241004,165200,149603748,1342,1342,1342,1342,0
|
|
20241004,165100,149603748,1342,1342,1342,1342,0
|
|
20241004,165000,149603748,1342,1342,1342,1342,0
|
|
20241004,164900,149603748,1342,1342,1342,1342,0
|
|
20241004,164800,149603748,1342,1342,1342,1342,0
|
|
20241004,164700,149603748,1342,1342,1342,1342,0
|
|
20241004,164600,149603748,1342,1342,1342,1342,0
|
|
20241004,164500,149603748,1342,1342,1342,1342,0
|
|
20241004,164400,149603748,1342,1342,1342,1342,0
|
|
20241004,164300,149603748,1342,1342,1342,1342,0
|
|
20241004,164200,149603748,1342,1342,1342,1342,0
|
|
20241004,164100,149603748,1342,1342,1342,1342,0
|
|
20241004,164000,149603748,1342,1342,1342,1342,0
|
|
20241004,163900,149603748,1342,1342,1342,1342,2000
|
|
20241004,163800,149603748,1342,1342,1342,1342,0
|
|
20241004,163700,149603748,1342,1342,1342,1342,0
|
|
20241004,163600,149603748,1342,1342,1342,1342,0
|
|
20241004,163500,149603748,1342,1342,1342,1342,0
|
|
20241004,163400,149603748,1342,1342,1342,1342,0
|
|
20241004,163300,149603748,1342,1342,1342,1342,0
|
|
20241004,163200,149603748,1342,1342,1342,1342,0
|
|
20241004,163100,149603748,1342,1342,1342,1342,0
|
|
20241004,163000,149603748,1342,1342,1342,1342,0
|
|
20241004,162900,149603748,1342,1342,1342,1342,0
|
|
20241004,162800,149603748,1342,1342,1342,1342,0
|
|
20241004,162700,149603748,1342,1342,1342,1342,0
|
|
20241004,162600,149603748,1342,1342,1342,1342,0
|
|
20241004,162500,149603748,1342,1342,1342,1342,0
|
|
20241004,162400,149603748,1342,1342,1342,1342,0
|
|
20241004,162300,149603748,1342,1342,1342,1342,0
|
|
20241004,162200,149603748,1342,1342,1342,1342,0
|
|
20241004,162100,149603748,1342,1342,1342,1342,0
|
|
20241004,162000,149603748,1342,1342,1342,1342,0
|
|
20241004,161900,149603748,1342,1342,1342,1342,0
|
|
20241004,161800,149603748,1342,1342,1342,1342,0
|
|
20241004,161700,149603748,1342,1342,1342,1342,0
|
|
20241004,161600,149603748,1342,1342,1342,1342,0
|
|
20241004,161500,149603748,1342,1342,1342,1342,0
|
|
20241004,161400,149603748,1342,1342,1342,1342,0
|
|
20241004,161300,149603748,1342,1342,1342,1342,0
|
|
20241004,161200,149603748,1342,1342,1342,1342,0
|
|
20241004,161100,149603748,1342,1342,1342,1342,0
|
|
20241004,161000,149603748,1342,1342,1342,1342,0
|
|
20241004,160900,149603748,1342,1342,1342,1342,2000
|
|
20241004,160800,149603748,1342,1342,1342,1342,0
|
|
20241004,160700,149603748,1342,1342,1342,1342,0
|
|
20241004,160600,149603748,1342,1342,1342,1342,0
|
|
20241004,160500,149603748,1342,1342,1342,1342,0
|
|
20241004,160400,149603748,1342,1342,1342,1342,0
|
|
20241004,160300,149603748,1342,1342,1342,1342,0
|
|
20241004,160200,149603748,1342,1342,1342,1342,0
|
|
20241004,160100,149603748,1342,1342,1342,1342,0
|
|
20241004,160000,149603748,1342,1342,1342,1342,0
|
|
20241004,155900,149603748,1342,1342,1342,1342,0
|
|
20241004,155800,149603748,1342,1342,1342,1342,0
|
|
20241004,155700,149603748,1342,1342,1342,1342,0
|
|
20241004,155600,149603748,1342,1342,1342,1342,0
|
|
20241004,155500,149603748,1342,1342,1342,1342,0
|
|
20241004,155400,149603748,1342,1342,1342,1342,0
|
|
20241004,155300,149603748,1342,1342,1342,1342,0
|
|
20241004,155200,149603748,1342,1342,1342,1342,0
|
|
20241004,155100,149603748,1342,1342,1342,1342,0
|
|
20241004,155000,149603748,1342,1342,1342,1342,0
|
|
20241004,154900,149603748,1342,1342,1342,1342,0
|
|
20241004,154800,149603748,1342,1342,1342,1342,0
|
|
20241004,154700,149603748,1342,1342,1342,1342,0
|
|
20241004,154600,149603748,1342,1342,1342,1342,0
|
|
20241004,154500,149603748,1342,1342,1342,1342,0
|
|
20241004,154400,149603748,1342,1342,1342,1342,0
|
|
20241004,154300,149603748,1342,1342,1342,1342,0
|
|
20241004,154200,149603748,1342,1342,1342,1342,0
|
|
20241004,154100,149603748,1342,1342,1342,1342,0
|
|
20241004,154000,149603748,1342,1342,1342,1342,0
|
|
20241004,153900,149603748,1342,1342,1342,1342,2000
|
|
20241004,153800,149603748,1342,1342,1342,1342,0
|
|
20241004,153700,149603748,1342,1342,1342,1342,0
|
|
20241004,153600,149603748,1342,1342,1342,1342,0
|
|
20241004,153500,149603748,1342,1342,1342,1342,0
|
|
20241004,153400,149603748,1342,1342,1342,1342,0
|
|
20241004,153300,149603748,1342,1342,1342,1342,0
|
|
20241004,153200,149603748,1342,1342,1342,1342,0
|
|
20241004,153100,149603748,1342,1342,1342,1342,0
|
|
20241004,153000,149603748,1342,1342,1342,1342,2000
|
|
20241004,152900,146919748,1337,1337,1337,1337,0
|
|
20241004,152800,146919748,1337,1337,1337,1337,0
|
|
20241004,152700,146919748,1337,1337,1337,1337,0
|
|
20241004,152600,146919748,1337,1337,1337,1337,0
|
|
20241004,152500,146919748,1337,1337,1337,1337,0
|
|
20241004,152400,146919748,1337,1337,1337,1337,0
|
|
20241004,152300,146919748,1337,1337,1337,1337,0
|
|
20241004,152200,146919748,1337,1337,1337,1337,0
|
|
20241004,152100,146919748,1337,1337,1337,1337,0
|
|
20241004,152000,146919748,1337,1337,1337,1337,0
|
|
20241004,151900,146919748,1337,1337,1337,1333,2308
|
|
20241004,151800,143836920,1337,1337,1337,1337,1
|
|
20241004,151700,143835583,1334,1334,1334,1334,220
|
|
20241004,151600,143542103,1337,1337,1337,1337,29
|
|
20241004,151500,143503330,1337,1337,1337,1337,0
|
|
20241004,151400,143503330,1337,1337,1337,1337,1
|
|
20241004,151300,143501993,1336,1336,1336,1336,147
|
|
20241004,151200,143305601,1336,1336,1336,1336,0
|
|
20241004,151100,143305601,1336,1336,1336,1336,0
|
|
20241004,151000,143305601,1336,1335,1336,1335,88
|
|
20241004,150900,143188120,1335,1335,1335,1335,10
|
|
20241004,150800,143174770,1335,1335,1335,1335,0
|
|
20241004,150700,143174770,1335,1335,1335,1335,5
|
|
20241004,150600,143168095,1335,1335,1335,1335,9
|
|
20241004,150500,143156080,1335,1334,1335,1334,544
|
|
20241004,150400,142430383,1333,1333,1333,1333,0
|
|
20241004,150300,142430383,1333,1333,1333,1333,163
|
|
20241004,150200,142213104,1334,1334,1334,1334,3
|
|
20241004,150100,142209102,1334,1334,1334,1334,0
|
|
20241004,150000,142209102,1334,1334,1334,1334,0
|
|
20241004,145900,142209102,1334,1334,1334,1334,0
|
|
20241004,145800,142209102,1334,1334,1334,1334,0
|
|
20241004,145700,142209102,1334,1334,1334,1334,225
|
|
20241004,145600,141908952,1333,1333,1333,1333,400
|
|
20241004,145500,141375752,1334,1334,1334,1334,0
|
|
20241004,145400,141375752,1334,1334,1334,1334,1
|
|
20241004,145300,141374418,1333,1333,1333,1333,1080
|
|
20241004,145200,139934778,1333,1333,1333,1333,0
|
|
20241004,145100,139934778,1333,1336,1336,1333,202
|
|
20241004,145000,139665421,1337,1337,1337,1337,0
|
|
20241004,144900,139665421,1337,1337,1337,1337,0
|
|
20241004,144800,139665421,1337,1337,1337,1337,0
|
|
20241004,144700,139665421,1337,1337,1337,1337,0
|
|
20241004,144600,139665421,1337,1337,1337,1337,0
|
|
20241004,144500,139665421,1337,1337,1337,1337,0
|
|
20241004,144400,139665421,1337,1337,1337,1337,0
|
|
20241004,144300,139665421,1337,1337,1337,1337,0
|
|
20241004,144200,139665421,1337,1337,1337,1337,2
|
|
20241004,144100,139662747,1337,1337,1337,1337,0
|
|
20241004,144000,139662747,1337,1337,1337,1337,18
|
|
20241004,143900,139638681,1335,1335,1335,1335,0
|
|
20241004,143800,139638681,1335,1335,1335,1335,681
|
|
20241004,143700,138729546,1335,1336,1336,1335,99
|
|
20241004,143600,138597301,1336,1335,1336,1335,235
|
|
20241004,143500,138283575,1334,1334,1334,1334,0
|
|
20241004,143400,138283575,1334,1334,1334,1334,1125
|
|
20241004,143300,136782825,1335,1335,1335,1335,11
|
|
20241004,143200,136768140,1335,1335,1335,1335,0
|
|
20241004,143100,136768140,1335,1335,1335,1335,0
|
|
20241004,143000,136768140,1335,1335,1335,1335,0
|
|
20241004,142900,136768140,1335,1335,1335,1335,0
|
|
20241004,142800,136768140,1335,1335,1335,1335,0
|
|
20241004,142700,136768140,1335,1335,1335,1335,0
|
|
20241004,142600,136768140,1335,1335,1335,1335,0
|
|
20241004,142500,136768140,1335,1335,1335,1335,0
|
|
20241004,142400,136768140,1335,1335,1335,1335,0
|
|
20241004,142300,136768140,1335,1335,1335,1335,0
|
|
20241004,142200,136768140,1335,1335,1335,1335,0
|
|
20241004,142100,136768140,1335,1335,1335,1335,2073
|
|
20241004,142000,134000685,1335,1335,1335,1335,227
|
|
20241004,141900,133697640,1336,1336,1336,1336,0
|
|
20241004,141800,133697640,1336,1336,1336,1336,0
|
|
20241004,141700,133697640,1336,1336,1336,1336,0
|
|
20241004,141600,133697640,1336,1336,1336,1336,0
|
|
20241004,141500,133697640,1336,1336,1336,1336,1000
|
|
20241004,141400,132361640,1336,1336,1336,1336,0
|
|
20241004,141300,132361640,1336,1336,1336,1336,0
|
|
20241004,141200,132361640,1336,1336,1336,1336,0
|
|
20241004,141100,132361640,1336,1336,1336,1336,0
|
|
20241004,141000,132361640,1336,1336,1336,1336,0
|
|
20241004,140900,132361640,1336,1336,1336,1336,0
|
|
20241004,140800,132361640,1336,1336,1336,1336,1
|
|
20241004,140700,132360304,1335,1335,1335,1335,198
|
|
20241004,140600,132095974,1335,1335,1335,1335,1
|
|
20241004,140500,132094639,1335,1335,1335,1335,800
|
|
20241004,140400,131026639,1335,1335,1335,1335,1
|
|
20241004,140300,131025304,1336,1336,1336,1336,0
|
|
20241004,140200,131025304,1336,1336,1336,1336,0
|
|
20241004,140100,131025304,1336,1336,1336,1336,9
|
|
20241004,140000,131013280,1336,1336,1336,1336,16
|
|
20241004,135900,130991904,1338,1338,1338,1338,0
|
|
20241004,135800,130991904,1338,1336,1338,1334,1801
|
|
20241004,135700,128588318,1338,1338,1338,1338,0
|
|
20241004,135600,128588318,1338,1338,1338,1338,0
|
|
20241004,135500,128588318,1338,1338,1338,1338,1
|
|
20241004,135400,128586980,1336,1336,1336,1336,0
|
|
20241004,135300,128586980,1336,1336,1336,1336,3227
|
|
20241004,135200,124275708,1336,1336,1336,1336,773
|
|
20241004,135100,123242980,1336,1336,1336,1336,1237
|
|
20241004,135000,121590348,1336,1336,1336,1336,1
|
|
20241004,134900,121589012,1335,1335,1335,1335,0
|
|
20241004,134800,121589012,1335,1335,1335,1335,0
|
|
20241004,134700,121589012,1335,1335,1335,1335,0
|
|
20241004,134600,121589012,1335,1335,1335,1335,0
|
|
20241004,134500,121589012,1335,1335,1335,1335,0
|
|
20241004,134400,121589012,1335,1335,1335,1335,0
|
|
20241004,134300,121589012,1335,1335,1335,1335,0
|
|
20241004,134200,121589012,1335,1335,1335,1335,0
|
|
20241004,134100,121589012,1335,1335,1335,1335,1
|
|
20241004,134000,121587677,1336,1336,1336,1336,0
|
|
20241004,133900,121587677,1336,1336,1336,1336,6
|
|
20241004,133800,121579661,1336,1336,1336,1336,0
|
|
20241004,133700,121579661,1336,1336,1336,1336,0
|
|
20241004,133600,121579661,1336,1336,1336,1336,1200
|
|
20241004,133500,119976461,1336,1336,1336,1336,0
|
|
20241004,133400,119976461,1336,1336,1336,1336,412
|
|
20241004,133300,119426029,1336,1336,1336,1336,0
|
|
20241004,133200,119426029,1336,1336,1336,1336,0
|
|
20241004,133100,119426029,1336,1336,1336,1336,506
|
|
20241004,133000,118750013,1336,1336,1336,1336,0
|
|
20241004,132900,118750013,1336,1336,1336,1336,487
|
|
20241004,132800,118099381,1336,1336,1336,1336,0
|
|
20241004,132700,118099381,1336,1336,1336,1336,0
|
|
20241004,132600,118099381,1336,1336,1336,1336,2
|
|
20241004,132500,118096709,1335,1335,1335,1335,0
|
|
20241004,132400,118096709,1335,1335,1335,1335,0
|
|
20241004,132300,118096709,1335,1335,1335,1335,0
|
|
20241004,132200,118096709,1335,1335,1335,1335,458
|
|
20241004,132100,117485279,1335,1335,1335,1335,0
|
|
20241004,132000,117485279,1335,1335,1335,1335,0
|
|
20241004,131900,117485279,1335,1335,1335,1335,0
|
|
20241004,131800,117485279,1335,1335,1335,1335,5
|
|
20241004,131700,117478604,1335,1335,1335,1335,0
|
|
20241004,131600,117478604,1335,1335,1335,1335,50
|
|
20241004,131500,117411854,1335,1335,1335,1335,500
|
|
20241004,131400,116744354,1336,1336,1336,1336,350
|
|
20241004,131300,116276754,1336,1336,1336,1336,1
|
|
20241004,131200,116275418,1334,1334,1334,1334,0
|
|
20241004,131100,116275418,1334,1334,1334,1334,120
|
|
20241004,131000,116115338,1334,1334,1334,1334,0
|
|
20241004,130900,116115338,1334,1334,1334,1334,0
|
|
20241004,130800,116115338,1334,1334,1334,1334,0
|
|
20241004,130700,116115338,1334,1334,1334,1334,1800
|
|
20241004,130600,113714138,1336,1336,1336,1336,0
|
|
20241004,130500,113714138,1336,1336,1336,1336,0
|
|
20241004,130400,113714138,1336,1336,1336,1336,100
|
|
20241004,130300,113580538,1336,1336,1336,1336,3153
|
|
20241004,130200,109368130,1336,1336,1336,1336,916
|
|
20241004,130100,108144354,1339,1339,1339,1339,0
|
|
20241004,130000,108144354,1339,1339,1339,1339,3
|
|
20241004,125900,108140337,1337,1337,1337,1337,0
|
|
20241004,125800,108140337,1337,1337,1337,1337,0
|
|
20241004,125700,108140337,1337,1337,1337,1337,0
|
|
20241004,125600,108140337,1337,1337,1337,1337,860
|
|
20241004,125500,106990517,1339,1339,1339,1339,2
|
|
20241004,125400,106987839,1339,1339,1339,1339,0
|
|
20241004,125300,106987839,1339,1339,1339,1339,15
|
|
20241004,125200,106967754,1339,1339,1339,1339,0
|
|
20241004,125100,106967754,1339,1339,1339,1339,3
|
|
20241004,125000,106963737,1337,1337,1337,1337,140
|
|
20241004,124900,106776557,1338,1338,1338,1338,1200
|
|
20241004,124800,105170957,1339,1339,1339,1339,25
|
|
20241004,124700,105137482,1339,1339,1339,1339,0
|
|
20241004,124600,105137482,1339,1339,1339,1339,0
|
|
20241004,124500,105137482,1339,1339,1339,1339,1500
|
|
20241004,124400,103128982,1339,1339,1339,1339,1362
|
|
20241004,124300,101305264,1342,1342,1342,1342,1
|
|
20241004,124200,101303922,1340,1340,1340,1340,366
|
|
20241004,124100,100813482,1342,1342,1342,1342,0
|
|
20241004,124000,100813482,1342,1342,1342,1342,0
|
|
20241004,123900,100813482,1342,1342,1342,1342,0
|
|
20241004,123800,100813482,1342,1342,1342,1342,0
|
|
20241004,123700,100813482,1342,1342,1342,1342,0
|
|
20241004,123600,100813482,1342,1342,1342,1342,0
|
|
20241004,123500,100813482,1342,1342,1342,1342,0
|
|
20241004,123400,100813482,1342,1342,1342,1342,0
|
|
20241004,123300,100813482,1342,1342,1342,1342,0
|
|
20241004,123200,100813482,1342,1342,1342,1342,0
|
|
20241004,123100,100813482,1342,1342,1342,1342,0
|
|
20241004,123000,100813482,1342,1342,1342,1342,0
|
|
20241004,122900,100813482,1342,1342,1342,1342,4
|
|
20241004,122800,100808114,1342,1342,1342,1342,0
|
|
20241004,122700,100808114,1342,1342,1342,1342,0
|
|
20241004,122600,100808114,1342,1342,1342,1342,10
|
|
20241004,122500,100794694,1342,1342,1342,1342,0
|
|
20241004,122400,100794694,1342,1342,1342,1342,0
|
|
20241004,122300,100794694,1342,1342,1342,1342,0
|
|
20241004,122200,100794694,1342,1342,1342,1342,0
|
|
20241004,122100,100794694,1342,1342,1342,1342,0
|
|
20241004,122000,100794694,1342,1342,1342,1342,0
|
|
20241004,121900,100794694,1342,1342,1342,1342,0
|
|
20241004,121800,100794694,1342,1342,1342,1342,0
|
|
20241004,121700,100794694,1342,1342,1342,1342,0
|
|
20241004,121600,100794694,1342,1342,1342,1342,0
|
|
20241004,121500,100794694,1342,1342,1342,1342,0
|
|
20241004,121400,100794694,1342,1342,1342,1342,21
|
|
20241004,121300,100766512,1345,1345,1345,1345,0
|
|
20241004,121200,100766512,1345,1345,1345,1345,0
|
|
20241004,121100,100766512,1345,1345,1345,1345,0
|
|
20241004,121000,100766512,1345,1345,1345,1345,0
|
|
20241004,120900,100766512,1345,1345,1345,1345,0
|
|
20241004,120800,100766512,1345,1345,1345,1345,0
|
|
20241004,120700,100766512,1345,1345,1345,1345,0
|
|
20241004,120600,100766512,1345,1345,1345,1345,0
|
|
20241004,120500,100766512,1345,1345,1345,1345,0
|
|
20241004,120400,100766512,1345,1345,1345,1345,32
|
|
20241004,120300,100723472,1345,1345,1345,1345,0
|
|
20241004,120200,100723472,1345,1345,1345,1345,0
|
|
20241004,120100,100723472,1345,1345,1345,1345,0
|
|
20241004,120000,100723472,1345,1345,1345,1345,0
|
|
20241004,115900,100723472,1345,1345,1345,1345,1
|
|
20241004,115800,100722127,1342,1342,1342,1342,0
|
|
20241004,115700,100722127,1342,1340,1342,1340,25
|
|
20241004,115600,100688625,1340,1340,1340,1340,0
|
|
20241004,115500,100688625,1340,1340,1340,1340,0
|
|
20241004,115400,100688625,1340,1340,1340,1340,0
|
|
20241004,115300,100688625,1340,1340,1340,1340,0
|
|
20241004,115200,100688625,1340,1340,1340,1340,1
|
|
20241004,115100,100687285,1336,1336,1336,1336,0
|
|
20241004,115000,100687285,1336,1336,1336,1336,0
|
|
20241004,114900,100687285,1336,1336,1336,1336,0
|
|
20241004,114800,100687285,1336,1336,1336,1336,389
|
|
20241004,114700,100167581,1340,1340,1340,1340,0
|
|
20241004,114600,100167581,1340,1340,1340,1340,0
|
|
20241004,114500,100167581,1340,1340,1340,1340,0
|
|
20241004,114400,100167581,1340,1340,1340,1340,0
|
|
20241004,114300,100167581,1340,1339,1340,1339,7
|
|
20241004,114200,100158207,1339,1339,1339,1339,0
|
|
20241004,114100,100158207,1339,1339,1339,1339,12
|
|
20241004,114000,100142139,1340,1340,1340,1340,0
|
|
20241004,113900,100142139,1340,1340,1340,1340,10
|
|
20241004,113800,100128739,1340,1340,1340,1340,0
|
|
20241004,113700,100128739,1340,1338,1340,1338,367
|
|
20241004,113600,99637691,1338,1338,1338,1338,1
|
|
20241004,113500,99636353,1338,1338,1338,1338,2
|
|
20241004,113400,99633677,1336,1336,1336,1336,1609
|
|
20241004,113300,97484053,1336,1336,1336,1336,0
|
|
20241004,113200,97484053,1336,1336,1336,1336,0
|
|
20241004,113100,97484053,1336,1336,1336,1336,1
|
|
20241004,113000,97482717,1333,1334,1334,1333,148
|
|
20241004,112900,97285360,1336,1334,1336,1334,215
|
|
20241004,112800,96998548,1336,1336,1336,1336,0
|
|
20241004,112700,96998548,1336,1336,1336,1336,3
|
|
20241004,112600,96994540,1335,1335,1335,1335,20
|
|
20241004,112500,96967840,1335,1335,1335,1335,30
|
|
20241004,112400,96927790,1335,1335,1335,1335,0
|
|
20241004,112300,96927790,1335,1335,1335,1335,0
|
|
20241004,112200,96927790,1335,1335,1335,1335,300
|
|
20241004,112100,96527290,1335,1335,1335,1335,9
|
|
20241004,112000,96515275,1335,1335,1335,1335,97
|
|
20241004,111900,96385780,1335,1335,1335,1335,700
|
|
20241004,111800,95451280,1336,1336,1336,1336,0
|
|
20241004,111700,95451280,1336,1336,1336,1336,0
|
|
20241004,111600,95451280,1336,1336,1336,1336,0
|
|
20241004,111500,95451280,1336,1336,1336,1336,0
|
|
20241004,111400,95451280,1336,1336,1336,1336,1
|
|
20241004,111300,95449944,1335,1335,1335,1335,231
|
|
20241004,111200,95141559,1336,1336,1336,1336,0
|
|
20241004,111100,95141559,1336,1336,1336,1336,0
|
|
20241004,111000,95141559,1336,1336,1336,1336,0
|
|
20241004,110900,95141559,1336,1336,1336,1336,0
|
|
20241004,110800,95141559,1336,1336,1336,1336,0
|
|
20241004,110700,95141559,1336,1336,1336,1336,0
|
|
20241004,110600,95141559,1336,1336,1336,1336,0
|
|
20241004,110500,95141559,1336,1336,1336,1336,0
|
|
20241004,110400,95141559,1336,1336,1336,1336,0
|
|
20241004,110300,95141559,1336,1336,1336,1336,0
|
|
20241004,110200,95141559,1336,1336,1336,1336,2
|
|
20241004,110100,95138887,1336,1336,1336,1336,0
|
|
20241004,110000,95138887,1336,1336,1336,1336,0
|
|
20241004,105900,95138887,1336,1336,1336,1336,0
|
|
20241004,105800,95138887,1336,1336,1336,1336,0
|
|
20241004,105700,95138887,1336,1336,1336,1336,3
|
|
20241004,105600,95134879,1335,1335,1335,1335,500
|
|
20241004,105500,94467379,1335,1335,1335,1335,998
|
|
20241004,105400,93135049,1335,1335,1335,1335,0
|
|
20241004,105300,93135049,1335,1335,1335,1335,0
|
|
20241004,105200,93135049,1335,1335,1335,1335,0
|
|
20241004,105100,93135049,1335,1335,1335,1335,0
|
|
20241004,105000,93135049,1335,1335,1335,1335,1
|
|
20241004,104900,93133714,1335,1335,1335,1335,1
|
|
20241004,104800,93132379,1335,1335,1335,1335,0
|
|
20241004,104700,93132379,1335,1335,1335,1335,2671
|
|
20241004,104600,89566594,1335,1335,1335,1335,1
|
|
20241004,104500,89565259,1334,1334,1334,1334,0
|
|
20241004,104400,89565259,1334,1334,1334,1334,96
|
|
20241004,104300,89437195,1334,1334,1334,1334,151
|
|
20241004,104200,89235761,1334,1334,1334,1334,0
|
|
20241004,104100,89235761,1334,1334,1334,1334,0
|
|
20241004,104000,89235761,1334,1334,1334,1334,495
|
|
20241004,103900,88575431,1334,1334,1334,1334,16
|
|
20241004,103800,88554087,1334,1334,1334,1334,2
|
|
20241004,103700,88551419,1334,1334,1334,1334,20
|
|
20241004,103600,88524739,1334,1334,1334,1334,17
|
|
20241004,103500,88502061,1334,1334,1334,1334,2
|
|
20241004,103400,88499393,1334,1334,1334,1334,1
|
|
20241004,103300,88498059,1331,1331,1331,1331,0
|
|
20241004,103200,88498059,1331,1331,1331,1331,690
|
|
20241004,103100,87579669,1331,1331,1331,1331,1000
|
|
20241004,103000,86248669,1330,1330,1330,1330,11
|
|
20241004,102900,86234039,1331,1331,1331,1330,1215
|
|
20241004,102800,84617088,1331,1331,1331,1331,20
|
|
20241004,102700,84590468,1331,1331,1331,1331,5
|
|
20241004,102600,84583813,1331,1331,1331,1331,5
|
|
20241004,102500,84577158,1331,1331,1331,1331,100
|
|
20241004,102400,84444058,1331,1331,1331,1331,20
|
|
20241004,102300,84417438,1331,1331,1331,1331,6
|
|
20241004,102200,84409452,1331,1327,1331,1326,1555
|
|
20241004,102100,82346920,1326,1326,1326,1326,0
|
|
20241004,102000,82346920,1326,1326,1326,1326,1000
|
|
20241004,101900,81020920,1326,1326,1326,1326,0
|
|
20241004,101800,81020920,1326,1331,1331,1326,24
|
|
20241004,101700,80989016,1325,1330,1330,1325,1000
|
|
20241004,101600,79663024,1331,1331,1331,1326,5692
|
|
20241004,101500,72097742,1331,1333,1333,1331,6058
|
|
20241004,101400,64031484,1335,1335,1335,1335,0
|
|
20241004,101300,64031484,1335,1335,1335,1335,1000
|
|
20241004,101200,62696484,1336,1336,1336,1336,1
|
|
20241004,101100,62695148,1336,1336,1336,1336,220
|
|
20241004,101000,62401228,1336,1336,1336,1336,10
|
|
20241004,100900,62387868,1336,1336,1336,1336,0
|
|
20241004,100800,62387868,1336,1336,1336,1336,0
|
|
20241004,100700,62387868,1336,1336,1336,1336,0
|
|
20241004,100600,62387868,1336,1336,1336,1336,15
|
|
20241004,100500,62367828,1336,1335,1336,1335,10
|
|
20241004,100400,62354469,1336,1336,1336,1336,0
|
|
20241004,100300,62354469,1336,1336,1336,1336,6
|
|
20241004,100200,62346453,1337,1337,1337,1337,3
|
|
20241004,100100,62342442,1337,1337,1337,1337,7
|
|
20241004,100000,62333083,1337,1337,1337,1337,1
|
|
20241004,095900,62331746,1331,1331,1331,1331,4294
|
|
20241004,095800,56616432,1331,1331,1331,1331,4330
|
|
20241004,095700,50853202,1331,1331,1331,1331,68
|
|
20241004,095600,50762694,1331,1331,1331,1331,25
|
|
20241004,095500,50729419,1330,1330,1330,1330,0
|
|
20241004,095400,50729419,1330,1331,1331,1330,6726
|
|
20241004,095300,41777934,1331,1338,1338,1331,215
|
|
20241004,095200,41491762,1330,1331,1331,1330,1394
|
|
20241004,095100,39636969,1331,1332,1332,1331,4000
|
|
20241004,095000,34312169,1338,1338,1338,1338,0
|
|
20241004,094900,34312169,1338,1338,1338,1338,0
|
|
20241004,094800,34312169,1338,1338,1338,1338,0
|
|
20241004,094700,34312169,1338,1338,1338,1338,0
|
|
20241004,094600,34312169,1338,1338,1338,1338,0
|
|
20241004,094500,34312169,1338,1338,1338,1338,0
|
|
20241004,094400,34312169,1338,1338,1338,1338,0
|
|
20241004,094300,34312169,1338,1338,1338,1338,41
|
|
20241004,094200,34257311,1338,1338,1338,1338,38
|
|
20241004,094100,34206467,1338,1338,1338,1338,2
|
|
20241004,094000,34203791,1338,1338,1338,1338,0
|
|
20241004,093900,34203791,1338,1338,1338,1338,0
|
|
20241004,093800,34203791,1338,1338,1338,1338,275
|
|
20241004,093700,33835841,1338,1331,1338,1331,22
|
|
20241004,093600,33806552,1338,1332,1338,1331,261
|
|
20241004,093500,33458954,1336,1338,1338,1336,1238
|
|
20241004,093400,31802986,1335,1335,1335,1335,1100
|
|
20241004,093300,30334486,1339,1339,1339,1339,53
|
|
20241004,093200,30263519,1340,1340,1340,1340,10
|
|
20241004,093100,30250119,1340,1336,1340,1331,2404
|
|
20241004,093000,27049329,1339,1339,1339,1339,180
|
|
20241004,092900,26808309,1339,1339,1339,1339,0
|
|
20241004,092800,26808309,1339,1339,1339,1339,10
|
|
20241004,092700,26794919,1339,1339,1339,1339,0
|
|
20241004,092600,26794919,1339,1339,1339,1339,0
|
|
20241004,092500,26794919,1339,1339,1339,1339,0
|
|
20241004,092400,26794919,1339,1339,1339,1339,0
|
|
20241004,092300,26794919,1339,1335,1339,1335,3116
|
|
20241004,092200,22635055,1343,1337,1343,1335,5336
|
|
20241004,092100,15509712,1340,1340,1340,1340,500
|
|
20241004,092000,14839712,1350,1349,1350,1349,100
|
|
20241004,091900,14704742,1358,1358,1358,1358,1
|
|
20241004,091800,14703384,1339,1339,1339,1339,30
|
|
20241004,091700,14663214,1358,1358,1358,1358,0
|
|
20241004,091600,14663214,1358,1358,1358,1358,0
|
|
20241004,091500,14663214,1358,1358,1358,1358,0
|
|
20241004,091400,14663214,1358,1358,1358,1358,0
|
|
20241004,091300,14663214,1358,1358,1358,1358,0
|
|
20241004,091200,14663214,1358,1358,1358,1358,0
|
|
20241004,091100,14663214,1358,1358,1358,1358,3
|
|
20241004,091000,14659140,1338,1360,1360,1338,7105
|
|
20241004,090900,5122950,1360,1338,1360,1338,21
|
|
20241004,090800,5094830,1360,1344,1360,1344,518
|
|
20241004,090700,4398350,1344,1351,1351,1344,144
|
|
20241004,090600,4204464,1360,1360,1360,1360,0
|
|
20241004,090500,4204464,1360,1359,1360,1359,2000
|
|
20241004,090400,1484759,1360,1360,1360,1360,0
|
|
20241004,090300,1484759,1360,1359,1360,1359,72
|
|
20241004,090200,1386859,1372,1372,1372,1372,0
|
|
20241004,090100,1386859,1372,1378,1378,1344,303
|
|
20241004,090000,979288,1336,1336,1336,1336,733
|