642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,193900,211773106,1331,1331,1331,1331,2032
|
|
20241015,193800,211773106,1331,1331,1331,1331,0
|
|
20241015,193700,211773106,1331,1331,1331,1331,0
|
|
20241015,193600,211773106,1331,1331,1331,1331,0
|
|
20241015,193500,211773106,1331,1331,1331,1331,0
|
|
20241015,193400,211773106,1331,1331,1331,1331,0
|
|
20241015,193300,211773106,1331,1331,1331,1331,0
|
|
20241015,193200,211773106,1331,1331,1331,1331,0
|
|
20241015,193100,211773106,1331,1331,1331,1331,0
|
|
20241015,193000,211773106,1331,1331,1331,1331,0
|
|
20241015,192900,211773106,1331,1331,1331,1331,0
|
|
20241015,192800,211773106,1331,1331,1331,1331,0
|
|
20241015,192700,211773106,1331,1331,1331,1331,0
|
|
20241015,192600,211773106,1331,1331,1331,1331,0
|
|
20241015,192500,211773106,1331,1331,1331,1331,0
|
|
20241015,192400,211773106,1331,1331,1331,1331,0
|
|
20241015,192300,211773106,1331,1331,1331,1331,0
|
|
20241015,192200,211773106,1331,1331,1331,1331,0
|
|
20241015,192100,211773106,1331,1331,1331,1331,0
|
|
20241015,192000,211773106,1331,1331,1331,1331,0
|
|
20241015,191900,211773106,1331,1331,1331,1331,0
|
|
20241015,191800,211773106,1331,1331,1331,1331,0
|
|
20241015,191700,211773106,1331,1331,1331,1331,0
|
|
20241015,191600,211773106,1331,1331,1331,1331,0
|
|
20241015,191500,211773106,1331,1331,1331,1331,0
|
|
20241015,191400,211773106,1331,1331,1331,1331,0
|
|
20241015,191300,211773106,1331,1331,1331,1331,0
|
|
20241015,191200,211773106,1331,1331,1331,1331,0
|
|
20241015,191100,211773106,1331,1331,1331,1331,0
|
|
20241015,191000,211773106,1331,1331,1331,1331,0
|
|
20241015,190900,211773106,1331,1331,1331,1331,2032
|
|
20241015,190800,211773106,1331,1331,1331,1331,0
|
|
20241015,190700,211773106,1331,1331,1331,1331,0
|
|
20241015,190600,211773106,1331,1331,1331,1331,0
|
|
20241015,190500,211773106,1331,1331,1331,1331,0
|
|
20241015,190400,211773106,1331,1331,1331,1331,0
|
|
20241015,190300,211773106,1331,1331,1331,1331,0
|
|
20241015,190200,211773106,1331,1331,1331,1331,0
|
|
20241015,190100,211773106,1331,1331,1331,1331,0
|
|
20241015,190000,211773106,1331,1331,1331,1331,0
|
|
20241015,185900,211773106,1331,1331,1331,1331,0
|
|
20241015,185800,211773106,1331,1331,1331,1331,0
|
|
20241015,185700,211773106,1331,1331,1331,1331,0
|
|
20241015,185600,211773106,1331,1331,1331,1331,0
|
|
20241015,185500,211773106,1331,1331,1331,1331,0
|
|
20241015,185400,211773106,1331,1331,1331,1331,0
|
|
20241015,185300,211773106,1331,1331,1331,1331,0
|
|
20241015,185200,211773106,1331,1331,1331,1331,0
|
|
20241015,185100,211773106,1331,1331,1331,1331,0
|
|
20241015,185000,211773106,1331,1331,1331,1331,0
|
|
20241015,184900,211773106,1331,1331,1331,1331,0
|
|
20241015,184800,211773106,1331,1331,1331,1331,0
|
|
20241015,184700,211773106,1331,1331,1331,1331,0
|
|
20241015,184600,211773106,1331,1331,1331,1331,0
|
|
20241015,184500,211773106,1331,1331,1331,1331,0
|
|
20241015,184400,211773106,1331,1331,1331,1331,0
|
|
20241015,184300,211773106,1331,1331,1331,1331,0
|
|
20241015,184200,211773106,1331,1331,1331,1331,0
|
|
20241015,184100,211773106,1331,1331,1331,1331,0
|
|
20241015,184000,211773106,1331,1331,1331,1331,0
|
|
20241015,183900,211773106,1331,1331,1331,1331,2032
|
|
20241015,183800,211773106,1331,1331,1331,1331,0
|
|
20241015,183700,211773106,1331,1331,1331,1331,0
|
|
20241015,183600,211773106,1331,1331,1331,1331,0
|
|
20241015,183500,211773106,1331,1331,1331,1331,0
|
|
20241015,183400,211773106,1331,1331,1331,1331,0
|
|
20241015,183300,211773106,1331,1331,1331,1331,0
|
|
20241015,183200,211773106,1331,1331,1331,1331,0
|
|
20241015,183100,211773106,1331,1331,1331,1331,0
|
|
20241015,183000,211773106,1331,1331,1331,1331,0
|
|
20241015,182900,211773106,1331,1331,1331,1331,0
|
|
20241015,182800,211773106,1331,1331,1331,1331,0
|
|
20241015,182700,211773106,1331,1331,1331,1331,0
|
|
20241015,182600,211773106,1331,1331,1331,1331,0
|
|
20241015,182500,211773106,1331,1331,1331,1331,0
|
|
20241015,182400,211773106,1331,1331,1331,1331,0
|
|
20241015,182300,211773106,1331,1331,1331,1331,0
|
|
20241015,182200,211773106,1331,1331,1331,1331,0
|
|
20241015,182100,211773106,1331,1331,1331,1331,0
|
|
20241015,182000,211773106,1331,1331,1331,1331,0
|
|
20241015,181900,211773106,1331,1331,1331,1331,0
|
|
20241015,181800,211773106,1331,1331,1331,1331,0
|
|
20241015,181700,211773106,1331,1331,1331,1331,0
|
|
20241015,181600,211773106,1331,1331,1331,1331,0
|
|
20241015,181500,211773106,1331,1331,1331,1331,0
|
|
20241015,181400,211773106,1331,1331,1331,1331,0
|
|
20241015,181300,211773106,1331,1331,1331,1331,0
|
|
20241015,181200,211773106,1331,1331,1331,1331,0
|
|
20241015,181100,211773106,1331,1331,1331,1331,0
|
|
20241015,181000,211773106,1331,1331,1331,1331,0
|
|
20241015,180900,211773106,1331,1331,1331,1331,2032
|
|
20241015,180800,211773106,1331,1331,1331,1331,0
|
|
20241015,180700,211773106,1331,1331,1331,1331,0
|
|
20241015,180600,211773106,1331,1331,1331,1331,0
|
|
20241015,180500,211773106,1331,1331,1331,1331,0
|
|
20241015,180400,211773106,1331,1331,1331,1331,0
|
|
20241015,180300,211773106,1331,1331,1331,1331,0
|
|
20241015,180200,211773106,1331,1331,1331,1331,0
|
|
20241015,180100,211773106,1331,1331,1331,1331,0
|
|
20241015,180000,211773106,1331,1331,1331,1331,0
|
|
20241015,175900,211773106,1331,1331,1331,1331,0
|
|
20241015,175800,211773106,1331,1331,1331,1331,0
|
|
20241015,175700,211773106,1331,1331,1331,1331,0
|
|
20241015,175600,211773106,1331,1331,1331,1331,0
|
|
20241015,175500,211773106,1331,1331,1331,1331,0
|
|
20241015,175400,211773106,1331,1331,1331,1331,0
|
|
20241015,175300,211773106,1331,1331,1331,1331,0
|
|
20241015,175200,211773106,1331,1331,1331,1331,0
|
|
20241015,175100,211773106,1331,1331,1331,1331,0
|
|
20241015,175000,211773106,1331,1331,1331,1331,0
|
|
20241015,174900,211773106,1331,1331,1331,1331,0
|
|
20241015,174800,211773106,1331,1331,1331,1331,0
|
|
20241015,174700,211773106,1331,1331,1331,1331,0
|
|
20241015,174600,211773106,1331,1331,1331,1331,0
|
|
20241015,174500,211773106,1331,1331,1331,1331,0
|
|
20241015,174400,211773106,1331,1331,1331,1331,0
|
|
20241015,174300,211773106,1331,1331,1331,1331,0
|
|
20241015,174200,211773106,1331,1331,1331,1331,0
|
|
20241015,174100,211773106,1331,1331,1331,1331,0
|
|
20241015,174000,211773106,1331,1331,1331,1331,0
|
|
20241015,173900,211773106,1331,1331,1331,1331,2032
|
|
20241015,173800,211773106,1331,1331,1331,1331,0
|
|
20241015,173700,211773106,1331,1331,1331,1331,0
|
|
20241015,173600,211773106,1331,1331,1331,1331,0
|
|
20241015,173500,211773106,1331,1331,1331,1331,0
|
|
20241015,173400,211773106,1331,1331,1331,1331,0
|
|
20241015,173300,211773106,1331,1331,1331,1331,0
|
|
20241015,173200,211773106,1331,1331,1331,1331,0
|
|
20241015,173100,211773106,1331,1331,1331,1331,0
|
|
20241015,173000,211773106,1331,1331,1331,1331,0
|
|
20241015,172900,211773106,1331,1331,1331,1331,0
|
|
20241015,172800,211773106,1331,1331,1331,1331,0
|
|
20241015,172700,211773106,1331,1331,1331,1331,0
|
|
20241015,172600,211773106,1331,1331,1331,1331,0
|
|
20241015,172500,211773106,1331,1331,1331,1331,0
|
|
20241015,172400,211773106,1331,1331,1331,1331,0
|
|
20241015,172300,211773106,1331,1331,1331,1331,0
|
|
20241015,172200,211773106,1331,1331,1331,1331,0
|
|
20241015,172100,211773106,1331,1331,1331,1331,0
|
|
20241015,172000,211773106,1331,1331,1331,1331,0
|
|
20241015,171900,211773106,1331,1331,1331,1331,0
|
|
20241015,171800,211773106,1331,1331,1331,1331,0
|
|
20241015,171700,211773106,1331,1331,1331,1331,0
|
|
20241015,171600,211773106,1331,1331,1331,1331,0
|
|
20241015,171500,211773106,1331,1331,1331,1331,0
|
|
20241015,171400,211773106,1331,1331,1331,1331,0
|
|
20241015,171300,211773106,1331,1331,1331,1331,0
|
|
20241015,171200,211773106,1331,1331,1331,1331,0
|
|
20241015,171100,211773106,1331,1331,1331,1331,0
|
|
20241015,171000,211773106,1331,1331,1331,1331,0
|
|
20241015,170900,211773106,1331,1331,1331,1331,2032
|
|
20241015,170800,211773106,1331,1331,1331,1331,0
|
|
20241015,170700,211773106,1331,1331,1331,1331,0
|
|
20241015,170600,211773106,1331,1331,1331,1331,0
|
|
20241015,170500,211773106,1331,1331,1331,1331,0
|
|
20241015,170400,211773106,1331,1331,1331,1331,0
|
|
20241015,170300,211773106,1331,1331,1331,1331,0
|
|
20241015,170200,211773106,1331,1331,1331,1331,0
|
|
20241015,170100,211773106,1331,1331,1331,1331,0
|
|
20241015,170000,211773106,1331,1331,1331,1331,0
|
|
20241015,165900,211773106,1331,1331,1331,1331,0
|
|
20241015,165800,211773106,1331,1331,1331,1331,0
|
|
20241015,165700,211773106,1331,1331,1331,1331,0
|
|
20241015,165600,211773106,1331,1331,1331,1331,0
|
|
20241015,165500,211773106,1331,1331,1331,1331,0
|
|
20241015,165400,211773106,1331,1331,1331,1331,0
|
|
20241015,165300,211773106,1331,1331,1331,1331,0
|
|
20241015,165200,211773106,1331,1331,1331,1331,0
|
|
20241015,165100,211773106,1331,1331,1331,1331,0
|
|
20241015,165000,211773106,1331,1331,1331,1331,0
|
|
20241015,164900,211773106,1331,1331,1331,1331,0
|
|
20241015,164800,211773106,1331,1331,1331,1331,0
|
|
20241015,164700,211773106,1331,1331,1331,1331,0
|
|
20241015,164600,211773106,1331,1331,1331,1331,0
|
|
20241015,164500,211773106,1331,1331,1331,1331,0
|
|
20241015,164400,211773106,1331,1331,1331,1331,0
|
|
20241015,164300,211773106,1331,1331,1331,1331,0
|
|
20241015,164200,211773106,1331,1331,1331,1331,0
|
|
20241015,164100,211773106,1331,1331,1331,1331,0
|
|
20241015,164000,211773106,1331,1331,1331,1331,0
|
|
20241015,163900,211773106,1331,1331,1331,1331,2032
|
|
20241015,163800,211773106,1331,1331,1331,1331,0
|
|
20241015,163700,211773106,1331,1331,1331,1331,0
|
|
20241015,163600,211773106,1331,1331,1331,1331,0
|
|
20241015,163500,211773106,1331,1331,1331,1331,0
|
|
20241015,163400,211773106,1331,1331,1331,1331,0
|
|
20241015,163300,211773106,1331,1331,1331,1331,0
|
|
20241015,163200,211773106,1331,1331,1331,1331,0
|
|
20241015,163100,211773106,1331,1331,1331,1331,0
|
|
20241015,163000,211773106,1331,1331,1331,1331,0
|
|
20241015,162900,211773106,1331,1331,1331,1331,0
|
|
20241015,162800,211773106,1331,1331,1331,1331,0
|
|
20241015,162700,211773106,1331,1331,1331,1331,0
|
|
20241015,162600,211773106,1331,1331,1331,1331,0
|
|
20241015,162500,211773106,1331,1331,1331,1331,0
|
|
20241015,162400,211773106,1331,1331,1331,1331,0
|
|
20241015,162300,211773106,1331,1331,1331,1331,0
|
|
20241015,162200,211773106,1331,1331,1331,1331,0
|
|
20241015,162100,211773106,1331,1331,1331,1331,0
|
|
20241015,162000,211773106,1331,1331,1331,1331,0
|
|
20241015,161900,211773106,1331,1331,1331,1331,0
|
|
20241015,161800,211773106,1331,1331,1331,1331,0
|
|
20241015,161700,211773106,1331,1331,1331,1331,0
|
|
20241015,161600,211773106,1331,1331,1331,1331,0
|
|
20241015,161500,211773106,1331,1331,1331,1331,0
|
|
20241015,161400,211773106,1331,1331,1331,1331,0
|
|
20241015,161300,211773106,1331,1331,1331,1331,0
|
|
20241015,161200,211773106,1331,1331,1331,1331,0
|
|
20241015,161100,211773106,1331,1331,1331,1331,0
|
|
20241015,161000,211773106,1331,1331,1331,1331,0
|
|
20241015,160900,211773106,1331,1331,1331,1331,2032
|
|
20241015,160800,211773106,1331,1331,1331,1331,0
|
|
20241015,160700,211773106,1331,1331,1331,1331,0
|
|
20241015,160600,211773106,1331,1331,1331,1331,0
|
|
20241015,160500,211773106,1331,1331,1331,1331,0
|
|
20241015,160400,211773106,1331,1331,1331,1331,0
|
|
20241015,160300,211773106,1331,1331,1331,1331,0
|
|
20241015,160200,211773106,1331,1331,1331,1331,0
|
|
20241015,160100,211773106,1331,1331,1331,1331,0
|
|
20241015,160000,211773106,1331,1331,1331,1331,0
|
|
20241015,155900,211773106,1331,1331,1331,1331,0
|
|
20241015,155800,211773106,1331,1331,1331,1331,0
|
|
20241015,155700,211773106,1331,1331,1331,1331,0
|
|
20241015,155600,211773106,1331,1331,1331,1331,0
|
|
20241015,155500,211773106,1331,1331,1331,1331,0
|
|
20241015,155400,211773106,1331,1331,1331,1331,0
|
|
20241015,155300,211773106,1331,1331,1331,1331,0
|
|
20241015,155200,211773106,1331,1331,1331,1331,0
|
|
20241015,155100,211773106,1331,1331,1331,1331,0
|
|
20241015,155000,211773106,1331,1331,1331,1331,0
|
|
20241015,154900,211773106,1331,1331,1331,1331,0
|
|
20241015,154800,211773106,1331,1331,1331,1331,0
|
|
20241015,154700,211773106,1331,1331,1331,1331,0
|
|
20241015,154600,211773106,1331,1331,1331,1331,0
|
|
20241015,154500,211773106,1331,1331,1331,1331,0
|
|
20241015,154400,211773106,1331,1331,1331,1331,0
|
|
20241015,154300,211773106,1331,1331,1331,1331,0
|
|
20241015,154200,211773106,1331,1331,1331,1331,0
|
|
20241015,154100,211773106,1331,1331,1331,1331,0
|
|
20241015,154000,211773106,1331,1331,1331,1331,0
|
|
20241015,153900,211773106,1331,1331,1331,1331,2032
|
|
20241015,153800,211773106,1331,1331,1331,1331,0
|
|
20241015,153700,211773106,1331,1331,1331,1331,0
|
|
20241015,153600,211773106,1331,1331,1331,1331,0
|
|
20241015,153500,211773106,1331,1331,1331,1331,0
|
|
20241015,153400,211773106,1331,1331,1331,1331,0
|
|
20241015,153300,211773106,1331,1331,1331,1331,0
|
|
20241015,153200,211773106,1331,1331,1331,1331,0
|
|
20241015,153100,211773106,1331,1331,1331,1331,0
|
|
20241015,153000,211773106,1331,1331,1331,1331,2032
|
|
20241015,152900,209068514,1325,1325,1325,1325,0
|
|
20241015,152800,209068514,1325,1325,1325,1325,0
|
|
20241015,152700,209068514,1325,1325,1325,1325,0
|
|
20241015,152600,209068514,1325,1325,1325,1325,0
|
|
20241015,152500,209068514,1325,1325,1325,1325,0
|
|
20241015,152400,209068514,1325,1325,1325,1325,0
|
|
20241015,152300,209068514,1325,1325,1325,1325,0
|
|
20241015,152200,209068514,1325,1325,1325,1325,0
|
|
20241015,152100,209068514,1325,1325,1325,1325,0
|
|
20241015,152000,209068514,1325,1325,1325,1325,0
|
|
20241015,151900,209068514,1325,1325,1325,1325,0
|
|
20241015,151800,209068514,1325,1325,1325,1325,8
|
|
20241015,151700,209057914,1325,1325,1325,1325,0
|
|
20241015,151600,209057914,1325,1325,1325,1325,0
|
|
20241015,151500,209057914,1325,1324,1325,1324,1177
|
|
20241015,151400,207499565,1324,1320,1324,1320,101
|
|
20241015,151300,207366241,1320,1320,1320,1320,630
|
|
20241015,151200,206534641,1320,1324,1324,1320,256
|
|
20241015,151100,206195902,1324,1324,1324,1324,250
|
|
20241015,151000,205864902,1324,1324,1324,1324,0
|
|
20241015,150900,205864902,1324,1324,1324,1324,150
|
|
20241015,150800,205666302,1324,1324,1324,1324,1050
|
|
20241015,150700,204276102,1324,1324,1324,1324,5
|
|
20241015,150600,204269482,1324,1324,1324,1324,0
|
|
20241015,150500,204269482,1324,1324,1324,1324,1000
|
|
20241015,150400,202945482,1320,1320,1320,1320,760
|
|
20241015,150300,201942282,1320,1320,1320,1320,0
|
|
20241015,150200,201942282,1320,1320,1320,1320,0
|
|
20241015,150100,201942282,1320,1320,1320,1320,0
|
|
20241015,150000,201942282,1320,1320,1320,1320,0
|
|
20241015,145900,201942282,1320,1320,1320,1320,0
|
|
20241015,145800,201942282,1320,1320,1320,1320,7
|
|
20241015,145700,201933042,1324,1324,1324,1324,0
|
|
20241015,145600,201933042,1324,1321,1324,1320,2006
|
|
20241015,145500,199284273,1324,1324,1324,1324,0
|
|
20241015,145400,199284273,1324,1324,1324,1324,300
|
|
20241015,145300,198887073,1321,1321,1321,1321,0
|
|
20241015,145200,198887073,1321,1321,1321,1321,657
|
|
20241015,145100,198019176,1321,1321,1321,1321,0
|
|
20241015,145000,198019176,1321,1321,1321,1321,0
|
|
20241015,144900,198019176,1321,1322,1322,1321,5283
|
|
20241015,144800,191036704,1322,1322,1322,1322,1
|
|
20241015,144700,191035382,1321,1321,1321,1321,500
|
|
20241015,144600,190374882,1321,1321,1321,1321,0
|
|
20241015,144500,190374882,1321,1321,1321,1321,1700
|
|
20241015,144400,188129182,1322,1322,1323,1322,2982
|
|
20241015,144300,184185478,1322,1322,1322,1322,1200
|
|
20241015,144200,182599078,1324,1324,1324,1324,0
|
|
20241015,144100,182599078,1324,1324,1324,1324,500
|
|
20241015,144000,181937078,1324,1324,1324,1324,0
|
|
20241015,143900,181937078,1324,1324,1324,1324,0
|
|
20241015,143800,181937078,1324,1324,1324,1324,0
|
|
20241015,143700,181937078,1324,1324,1324,1324,0
|
|
20241015,143600,181937078,1324,1324,1324,1324,0
|
|
20241015,143500,181937078,1324,1324,1324,1324,0
|
|
20241015,143400,181937078,1324,1324,1324,1324,0
|
|
20241015,143300,181937078,1324,1324,1324,1324,0
|
|
20241015,143200,181937078,1324,1324,1324,1324,0
|
|
20241015,143100,181937078,1324,1324,1324,1324,0
|
|
20241015,143000,181937078,1324,1324,1324,1324,0
|
|
20241015,142900,181937078,1324,1324,1324,1324,0
|
|
20241015,142800,181937078,1324,1324,1324,1324,44
|
|
20241015,142700,181878822,1325,1325,1325,1325,0
|
|
20241015,142600,181878822,1325,1325,1325,1325,74
|
|
20241015,142500,181780772,1326,1326,1326,1326,0
|
|
20241015,142400,181780772,1326,1326,1326,1326,0
|
|
20241015,142300,181780772,1326,1326,1326,1326,147
|
|
20241015,142200,181585850,1326,1326,1326,1326,100
|
|
20241015,142100,181453250,1326,1326,1326,1326,169
|
|
20241015,142000,181229156,1326,1324,1326,1324,2
|
|
20241015,141900,181226506,1324,1324,1324,1324,0
|
|
20241015,141800,181226506,1324,1324,1324,1324,0
|
|
20241015,141700,181226506,1324,1324,1324,1324,15
|
|
20241015,141600,181206646,1324,1324,1324,1324,0
|
|
20241015,141500,181206646,1324,1324,1324,1324,0
|
|
20241015,141400,181206646,1324,1324,1324,1324,40
|
|
20241015,141300,181153686,1326,1326,1326,1326,34
|
|
20241015,141200,181108602,1326,1326,1326,1326,70
|
|
20241015,141100,181015782,1326,1326,1326,1326,707
|
|
20241015,141000,180078300,1326,1326,1326,1326,0
|
|
20241015,140900,180078300,1326,1326,1326,1326,0
|
|
20241015,140800,180078300,1326,1326,1326,1326,0
|
|
20241015,140700,180078300,1326,1326,1326,1326,0
|
|
20241015,140600,180078300,1326,1326,1326,1326,0
|
|
20241015,140500,180078300,1326,1326,1326,1326,0
|
|
20241015,140400,180078300,1326,1326,1326,1326,0
|
|
20241015,140300,180078300,1326,1326,1326,1326,0
|
|
20241015,140200,180078300,1326,1326,1326,1326,70
|
|
20241015,140100,179985480,1321,1321,1321,1321,0
|
|
20241015,140000,179985480,1321,1321,1321,1321,707
|
|
20241015,135900,179051533,1326,1326,1326,1326,0
|
|
20241015,135800,179051533,1326,1326,1326,1326,0
|
|
20241015,135700,179051533,1326,1326,1326,1326,0
|
|
20241015,135600,179051533,1326,1326,1326,1326,0
|
|
20241015,135500,179051533,1326,1326,1326,1326,0
|
|
20241015,135400,179051533,1326,1326,1326,1326,0
|
|
20241015,135300,179051533,1326,1326,1326,1326,0
|
|
20241015,135200,179051533,1326,1326,1326,1326,115
|
|
20241015,135100,178899043,1321,1321,1321,1321,0
|
|
20241015,135000,178899043,1321,1322,1322,1321,2000
|
|
20241015,134900,176256061,1322,1322,1322,1322,0
|
|
20241015,134800,176256061,1322,1322,1322,1322,88
|
|
20241015,134700,176139725,1322,1322,1322,1322,330
|
|
20241015,134600,175703465,1326,1326,1326,1326,0
|
|
20241015,134500,175703465,1326,1326,1326,1326,0
|
|
20241015,134400,175703465,1326,1326,1326,1326,150
|
|
20241015,134300,175504565,1327,1327,1327,1327,0
|
|
20241015,134200,175504565,1327,1320,1327,1320,3
|
|
20241015,134100,175500598,1320,1320,1320,1320,0
|
|
20241015,134000,175500598,1320,1323,1323,1320,626
|
|
20241015,133900,174673169,1327,1327,1327,1327,0
|
|
20241015,133800,174673169,1327,1327,1327,1327,0
|
|
20241015,133700,174673169,1327,1327,1327,1327,0
|
|
20241015,133600,174673169,1327,1327,1327,1327,0
|
|
20241015,133500,174673169,1327,1327,1327,1327,1
|
|
20241015,133400,174671842,1323,1323,1323,1323,0
|
|
20241015,133300,174671842,1323,1323,1323,1323,0
|
|
20241015,133200,174671842,1323,1323,1323,1323,0
|
|
20241015,133100,174671842,1323,1323,1323,1323,0
|
|
20241015,133000,174671842,1323,1323,1323,1323,0
|
|
20241015,132900,174671842,1323,1323,1323,1323,1000
|
|
20241015,132800,173348842,1323,1323,1323,1323,0
|
|
20241015,132700,173348842,1323,1323,1323,1323,0
|
|
20241015,132600,173348842,1323,1323,1323,1323,130
|
|
20241015,132500,173176852,1323,1323,1323,1323,0
|
|
20241015,132400,173176852,1323,1323,1323,1323,0
|
|
20241015,132300,173176852,1323,1323,1323,1323,0
|
|
20241015,132200,173176852,1323,1323,1323,1323,0
|
|
20241015,132100,173176852,1323,1327,1327,1323,310
|
|
20241015,132000,172765522,1327,1327,1327,1327,0
|
|
20241015,131900,172765522,1327,1327,1327,1327,10
|
|
20241015,131800,172752252,1327,1327,1327,1327,90
|
|
20241015,131700,172632822,1327,1327,1327,1327,42
|
|
20241015,131600,172577088,1327,1323,1327,1323,1584
|
|
20241015,131500,170480256,1322,1322,1322,1322,1501
|
|
20241015,131400,168495934,1322,1322,1322,1322,8
|
|
20241015,131300,168485358,1322,1320,1322,1320,508
|
|
20241015,131200,167813798,1320,1320,1320,1320,0
|
|
20241015,131100,167813798,1320,1320,1320,1320,0
|
|
20241015,131000,167813798,1320,1320,1320,1320,0
|
|
20241015,130900,167813798,1320,1320,1320,1320,0
|
|
20241015,130800,167813798,1320,1320,1320,1320,182
|
|
20241015,130700,167573558,1324,1324,1324,1324,0
|
|
20241015,130600,167573558,1324,1324,1324,1324,0
|
|
20241015,130500,167573558,1324,1324,1324,1324,0
|
|
20241015,130400,167573558,1324,1324,1324,1324,0
|
|
20241015,130300,167573558,1324,1324,1324,1324,0
|
|
20241015,130200,167573558,1324,1324,1324,1324,1
|
|
20241015,130100,167572234,1320,1320,1320,1320,0
|
|
20241015,130000,167572234,1320,1320,1320,1320,0
|
|
20241015,125900,167572234,1320,1320,1320,1320,0
|
|
20241015,125800,167572234,1320,1320,1320,1320,0
|
|
20241015,125700,167572234,1320,1320,1320,1320,0
|
|
20241015,125600,167572234,1320,1320,1320,1320,0
|
|
20241015,125500,167572234,1320,1320,1320,1320,0
|
|
20241015,125400,167572234,1320,1320,1320,1320,0
|
|
20241015,125300,167572234,1320,1320,1320,1320,0
|
|
20241015,125200,167572234,1320,1320,1320,1320,0
|
|
20241015,125100,167572234,1320,1320,1320,1320,0
|
|
20241015,125000,167572234,1320,1320,1320,1320,0
|
|
20241015,124900,167572234,1320,1320,1320,1320,0
|
|
20241015,124800,167572234,1320,1320,1320,1320,0
|
|
20241015,124700,167572234,1320,1320,1320,1320,0
|
|
20241015,124600,167572234,1320,1320,1320,1320,0
|
|
20241015,124500,167572234,1320,1320,1320,1320,0
|
|
20241015,124400,167572234,1320,1320,1320,1320,0
|
|
20241015,124300,167572234,1320,1320,1320,1320,0
|
|
20241015,124200,167572234,1320,1320,1321,1320,179
|
|
20241015,124100,167335950,1325,1323,1325,1323,2223
|
|
20241015,124000,164391139,1323,1323,1323,1323,1895
|
|
20241015,123900,161884054,1324,1324,1324,1324,245
|
|
20241015,123800,161559674,1325,1325,1325,1325,0
|
|
20241015,123700,161559674,1325,1325,1325,1325,0
|
|
20241015,123600,161559674,1325,1323,1325,1323,1110
|
|
20241015,123500,160090924,1325,1325,1325,1325,0
|
|
20241015,123400,160090924,1325,1325,1325,1325,5
|
|
20241015,123300,160084299,1325,1325,1325,1325,0
|
|
20241015,123200,160084299,1325,1325,1325,1325,0
|
|
20241015,123100,160084299,1325,1323,1325,1323,1221
|
|
20241015,123000,158468672,1323,1323,1323,1323,1
|
|
20241015,122900,158467349,1323,1323,1323,1323,0
|
|
20241015,122800,158467349,1323,1323,1323,1323,0
|
|
20241015,122700,158467349,1323,1323,1323,1323,0
|
|
20241015,122600,158467349,1323,1323,1323,1323,0
|
|
20241015,122500,158467349,1323,1323,1323,1323,0
|
|
20241015,122400,158467349,1323,1323,1323,1323,0
|
|
20241015,122300,158467349,1323,1323,1323,1323,0
|
|
20241015,122200,158467349,1323,1323,1323,1323,11
|
|
20241015,122100,158452796,1317,1317,1317,1317,0
|
|
20241015,122000,158452796,1317,1317,1317,1317,0
|
|
20241015,121900,158452796,1317,1317,1317,1317,0
|
|
20241015,121800,158452796,1317,1317,1317,1317,0
|
|
20241015,121700,158452796,1317,1317,1317,1317,0
|
|
20241015,121600,158452796,1317,1317,1317,1317,0
|
|
20241015,121500,158452796,1317,1317,1317,1317,0
|
|
20241015,121400,158452796,1317,1317,1317,1317,0
|
|
20241015,121300,158452796,1317,1320,1320,1317,6000
|
|
20241015,121200,150541357,1320,1320,1320,1320,0
|
|
20241015,121100,150541357,1320,1320,1320,1320,0
|
|
20241015,121000,150541357,1320,1320,1320,1320,302
|
|
20241015,120900,150142717,1319,1319,1319,1319,0
|
|
20241015,120800,150142717,1319,1319,1319,1319,0
|
|
20241015,120700,150142717,1319,1319,1319,1319,580
|
|
20241015,120600,149377697,1320,1320,1320,1320,17
|
|
20241015,120500,149355257,1319,1319,1319,1319,0
|
|
20241015,120400,149355257,1319,1319,1319,1319,0
|
|
20241015,120300,149355257,1319,1319,1319,1319,0
|
|
20241015,120200,149355257,1319,1319,1319,1319,0
|
|
20241015,120100,149355257,1319,1319,1319,1319,0
|
|
20241015,120000,149355257,1319,1319,1319,1319,0
|
|
20241015,115900,149355257,1319,1319,1319,1319,0
|
|
20241015,115800,149355257,1319,1320,1320,1319,2000
|
|
20241015,115700,146716104,1320,1320,1320,1320,0
|
|
20241015,115600,146716104,1320,1320,1320,1320,0
|
|
20241015,115500,146716104,1320,1320,1320,1320,0
|
|
20241015,115400,146716104,1320,1320,1320,1320,50
|
|
20241015,115300,146650104,1319,1319,1319,1319,0
|
|
20241015,115200,146650104,1319,1319,1319,1319,0
|
|
20241015,115100,146650104,1319,1319,1319,1319,0
|
|
20241015,115000,146650104,1319,1319,1319,1319,0
|
|
20241015,114900,146650104,1319,1319,1319,1319,0
|
|
20241015,114800,146650104,1319,1319,1319,1319,0
|
|
20241015,114700,146650104,1319,1321,1321,1319,11000
|
|
20241015,114600,132133752,1321,1321,1321,1321,1
|
|
20241015,114500,132132431,1321,1321,1321,1321,0
|
|
20241015,114400,132132431,1321,1321,1321,1321,0
|
|
20241015,114300,132132431,1321,1327,1327,1321,1040
|
|
20241015,114200,130758351,1321,1322,1322,1321,220
|
|
20241015,114100,130467662,1322,1322,1322,1322,1400
|
|
20241015,114000,128616862,1327,1327,1327,1327,0
|
|
20241015,113900,128616862,1327,1327,1327,1327,0
|
|
20241015,113800,128616862,1327,1327,1327,1327,0
|
|
20241015,113700,128616862,1327,1327,1327,1327,0
|
|
20241015,113600,128616862,1327,1327,1327,1327,0
|
|
20241015,113500,128616862,1327,1327,1327,1327,0
|
|
20241015,113400,128616862,1327,1327,1327,1327,500
|
|
20241015,113300,127953362,1326,1326,1326,1326,0
|
|
20241015,113200,127953362,1326,1326,1326,1326,0
|
|
20241015,113100,127953362,1326,1326,1326,1326,0
|
|
20241015,113000,127953362,1326,1326,1326,1326,0
|
|
20241015,112900,127953362,1326,1326,1326,1326,5
|
|
20241015,112800,127946732,1326,1326,1326,1326,0
|
|
20241015,112700,127946732,1326,1326,1326,1326,0
|
|
20241015,112600,127946732,1326,1326,1326,1326,0
|
|
20241015,112500,127946732,1326,1326,1326,1326,0
|
|
20241015,112400,127946732,1326,1326,1326,1326,0
|
|
20241015,112300,127946732,1326,1326,1326,1326,0
|
|
20241015,112200,127946732,1326,1326,1326,1326,0
|
|
20241015,112100,127946732,1326,1326,1326,1326,6
|
|
20241015,112000,127938776,1326,1326,1326,1326,34
|
|
20241015,111900,127893692,1321,1321,1321,1321,0
|
|
20241015,111800,127893692,1321,1324,1324,1321,8500
|
|
20241015,111700,116659039,1327,1327,1327,1327,0
|
|
20241015,111600,116659039,1327,1327,1327,1327,0
|
|
20241015,111500,116659039,1327,1327,1327,1327,200
|
|
20241015,111400,116393639,1325,1325,1325,1325,0
|
|
20241015,111300,116393639,1325,1328,1328,1325,16906
|
|
20241015,111200,93986205,1325,1326,1326,1325,10000
|
|
20241015,111100,80734689,1327,1327,1327,1327,0
|
|
20241015,111000,80734689,1327,1327,1327,1327,76
|
|
20241015,110900,80633837,1327,1327,1327,1327,20
|
|
20241015,110800,80607297,1327,1328,1328,1327,2705
|
|
20241015,110700,77017408,1328,1328,1328,1328,0
|
|
20241015,110600,77017408,1328,1328,1328,1328,0
|
|
20241015,110500,77017408,1328,1328,1328,1328,2
|
|
20241015,110400,77014752,1331,1331,1331,1331,0
|
|
20241015,110300,77014752,1331,1331,1331,1331,2
|
|
20241015,110200,77012090,1331,1331,1331,1331,0
|
|
20241015,110100,77012090,1331,1331,1331,1331,0
|
|
20241015,110000,77012090,1331,1331,1331,1331,2
|
|
20241015,105900,77009428,1331,1331,1331,1331,0
|
|
20241015,105800,77009428,1331,1331,1331,1331,0
|
|
20241015,105700,77009428,1331,1331,1331,1331,0
|
|
20241015,105600,77009428,1331,1331,1331,1331,0
|
|
20241015,105500,77009428,1331,1331,1331,1331,0
|
|
20241015,105400,77009428,1331,1331,1331,1331,0
|
|
20241015,105300,77009428,1331,1331,1331,1331,0
|
|
20241015,105200,77009428,1331,1331,1331,1331,0
|
|
20241015,105100,77009428,1331,1331,1331,1331,466
|
|
20241015,105000,76389182,1331,1331,1331,1331,851
|
|
20241015,104900,75256501,1331,1331,1331,1331,0
|
|
20241015,104800,75256501,1331,1331,1331,1331,0
|
|
20241015,104700,75256501,1331,1331,1331,1331,0
|
|
20241015,104600,75256501,1331,1331,1331,1331,0
|
|
20241015,104500,75256501,1331,1331,1331,1331,0
|
|
20241015,104400,75256501,1331,1331,1331,1331,0
|
|
20241015,104300,75256501,1331,1331,1331,1331,0
|
|
20241015,104200,75256501,1331,1331,1331,1331,17
|
|
20241015,104100,75233874,1326,1326,1326,1326,0
|
|
20241015,104000,75233874,1326,1326,1326,1326,0
|
|
20241015,103900,75233874,1326,1326,1326,1326,0
|
|
20241015,103800,75233874,1326,1326,1326,1326,0
|
|
20241015,103700,75233874,1326,1326,1326,1326,0
|
|
20241015,103600,75233874,1326,1326,1326,1326,0
|
|
20241015,103500,75233874,1326,1326,1326,1326,13
|
|
20241015,103400,75216636,1332,1332,1332,1332,0
|
|
20241015,103300,75216636,1332,1332,1332,1332,0
|
|
20241015,103200,75216636,1332,1332,1332,1332,0
|
|
20241015,103100,75216636,1332,1332,1332,1332,500
|
|
20241015,103000,74550636,1326,1326,1326,1326,0
|
|
20241015,102900,74550636,1326,1326,1326,1326,0
|
|
20241015,102800,74550636,1326,1326,1326,1326,0
|
|
20241015,102700,74550636,1326,1326,1326,1326,0
|
|
20241015,102600,74550636,1326,1326,1326,1326,0
|
|
20241015,102500,74550636,1326,1326,1326,1326,0
|
|
20241015,102400,74550636,1326,1326,1326,1326,0
|
|
20241015,102300,74550636,1326,1327,1327,1326,10001
|
|
20241015,102200,61285276,1333,1333,1333,1333,0
|
|
20241015,102100,61285276,1333,1333,1333,1333,5
|
|
20241015,102000,61278611,1334,1334,1334,1334,0
|
|
20241015,101900,61278611,1334,1334,1334,1334,0
|
|
20241015,101800,61278611,1334,1334,1334,1334,0
|
|
20241015,101700,61278611,1334,1334,1334,1334,0
|
|
20241015,101600,61278611,1334,1334,1334,1334,1
|
|
20241015,101500,61277277,1334,1334,1334,1334,0
|
|
20241015,101400,61277277,1334,1334,1334,1334,0
|
|
20241015,101300,61277277,1334,1334,1334,1334,100
|
|
20241015,101200,61143877,1327,1327,1327,1327,0
|
|
20241015,101100,61143877,1327,1333,1333,1327,4648
|
|
20241015,101000,54948687,1333,1333,1333,1333,0
|
|
20241015,100900,54948687,1333,1333,1333,1333,0
|
|
20241015,100800,54948687,1333,1333,1333,1333,100
|
|
20241015,100700,54815387,1333,1333,1333,1333,2
|
|
20241015,100600,54812721,1327,1327,1327,1327,1300
|
|
20241015,100500,53087621,1333,1333,1333,1333,15
|
|
20241015,100400,53067626,1333,1333,1333,1333,11
|
|
20241015,100300,53052963,1327,1327,1327,1327,0
|
|
20241015,100200,53052963,1327,1327,1327,1327,0
|
|
20241015,100100,53052963,1327,1327,1327,1327,0
|
|
20241015,100000,53052963,1327,1327,1327,1327,90
|
|
20241015,095900,52933533,1327,1327,1327,1327,0
|
|
20241015,095800,52933533,1327,1327,1327,1327,0
|
|
20241015,095700,52933533,1327,1327,1327,1327,0
|
|
20241015,095600,52933533,1327,1327,1327,1327,0
|
|
20241015,095500,52933533,1327,1327,1327,1327,0
|
|
20241015,095400,52933533,1327,1327,1327,1327,0
|
|
20241015,095300,52933533,1327,1327,1327,1327,0
|
|
20241015,095200,52933533,1327,1327,1327,1327,0
|
|
20241015,095100,52933533,1327,1327,1327,1327,97
|
|
20241015,095000,52804814,1326,1326,1326,1326,0
|
|
20241015,094900,52804814,1326,1326,1326,1326,0
|
|
20241015,094800,52804814,1326,1326,1326,1326,6
|
|
20241015,094700,52796858,1327,1328,1328,1327,11350
|
|
20241015,094600,37728269,1334,1334,1334,1334,2
|
|
20241015,094500,37725601,1334,1334,1334,1334,5
|
|
20241015,094400,37718931,1334,1334,1334,1334,1000
|
|
20241015,094300,36384931,1334,1334,1334,1334,1
|
|
20241015,094200,36383597,1335,1335,1335,1335,37
|
|
20241015,094100,36334202,1335,1335,1335,1335,37
|
|
20241015,094000,36284807,1328,1328,1328,1328,0
|
|
20241015,093900,36284807,1328,1329,1329,1328,3850
|
|
20241015,093800,31168207,1330,1330,1330,1330,371
|
|
20241015,093700,30674777,1330,1330,1330,1330,10
|
|
20241015,093600,30661477,1335,1335,1335,1335,0
|
|
20241015,093500,30661477,1335,1335,1335,1335,0
|
|
20241015,093400,30661477,1335,1335,1335,1335,0
|
|
20241015,093300,30661477,1335,1335,1335,1335,0
|
|
20241015,093200,30661477,1335,1330,1335,1329,2001
|
|
20241015,093100,28000342,1329,1329,1329,1329,0
|
|
20241015,093000,28000342,1329,1330,1330,1329,1039
|
|
20241015,092900,26619472,1330,1330,1330,1330,0
|
|
20241015,092800,26619472,1330,1330,1330,1330,0
|
|
20241015,092700,26619472,1330,1331,1331,1330,858
|
|
20241015,092600,25478278,1331,1331,1331,1331,675
|
|
20241015,092500,24579853,1334,1334,1334,1334,564
|
|
20241015,092400,23827477,1334,1334,1334,1334,96
|
|
20241015,092300,23699413,1340,1340,1340,1340,0
|
|
20241015,092200,23699413,1340,1341,1341,1340,42
|
|
20241015,092100,23643097,1344,1344,1344,1344,0
|
|
20241015,092000,23643097,1344,1344,1344,1344,0
|
|
20241015,091900,23643097,1344,1344,1344,1344,325
|
|
20241015,091800,23206297,1340,1340,1340,1340,1937
|
|
20241015,091700,20610717,1340,1333,1340,1333,8719
|
|
20241015,091600,8964529,1334,1334,1334,1334,1429
|
|
20241015,091500,7058243,1331,1331,1331,1331,500
|
|
20241015,091400,6392743,1331,1331,1331,1331,0
|
|
20241015,091300,6392743,1331,1331,1331,1331,487
|
|
20241015,091200,5744546,1331,1331,1331,1331,0
|
|
20241015,091100,5744546,1331,1331,1331,1331,935
|
|
20241015,091000,4500061,1331,1331,1331,1331,200
|
|
20241015,090900,4233861,1331,1331,1331,1331,200
|
|
20241015,090800,3967661,1331,1331,1331,1331,0
|
|
20241015,090700,3967661,1331,1331,1331,1331,0
|
|
20241015,090600,3967661,1331,1331,1331,1331,0
|
|
20241015,090500,3967661,1331,1335,1335,1331,32
|
|
20241015,090400,3924949,1336,1328,1336,1327,2955
|
|
20241015,090300,2656,1328,1328,1328,1328,2
|
|
20241015,090200,0,1327,1327,1327,1327,0
|
|
20241015,090100,0,1327,1327,1327,1327,0
|
|
20241015,090000,0,1327,1327,1327,1327,0
|