665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,200200,270366486,1357,1357,1357,1357,1767
|
|
20241015,200100,270366486,1357,1357,1357,1357,0
|
|
20241015,200000,270366486,1357,1357,1357,1357,0
|
|
20241015,195900,270366486,1357,1357,1357,1357,0
|
|
20241015,195800,270366486,1357,1357,1357,1357,0
|
|
20241015,195700,270366486,1357,1357,1357,1357,0
|
|
20241015,195600,270366486,1357,1357,1357,1357,0
|
|
20241015,195500,270366486,1357,1357,1357,1357,0
|
|
20241015,195400,270366486,1357,1357,1357,1357,0
|
|
20241015,195300,270366486,1357,1357,1357,1357,0
|
|
20241015,195200,270366486,1357,1357,1357,1357,0
|
|
20241015,195100,270366486,1357,1357,1357,1357,0
|
|
20241015,195000,270366486,1357,1357,1357,1357,0
|
|
20241015,194900,270366486,1357,1357,1357,1357,0
|
|
20241015,194800,270366486,1357,1357,1357,1357,0
|
|
20241015,194700,270366486,1357,1357,1357,1357,0
|
|
20241015,194600,270366486,1357,1357,1357,1357,0
|
|
20241015,194500,270366486,1357,1357,1357,1357,0
|
|
20241015,194400,270366486,1357,1357,1357,1357,0
|
|
20241015,194300,270366486,1357,1357,1357,1357,0
|
|
20241015,194200,270366486,1357,1357,1357,1357,0
|
|
20241015,194100,270366486,1357,1357,1357,1357,0
|
|
20241015,194000,270366486,1357,1357,1357,1357,0
|
|
20241015,193900,270366486,1357,1357,1357,1357,0
|
|
20241015,193800,270366486,1357,1357,1357,1357,0
|
|
20241015,193700,270366486,1357,1357,1357,1357,0
|
|
20241015,193600,270366486,1357,1357,1357,1357,0
|
|
20241015,193500,270366486,1357,1357,1357,1357,0
|
|
20241015,193400,270366486,1357,1357,1357,1357,0
|
|
20241015,193300,270366486,1357,1357,1357,1357,0
|
|
20241015,193200,270366486,1357,1357,1357,1357,1767
|
|
20241015,193100,270366486,1357,1357,1357,1357,0
|
|
20241015,193000,270366486,1357,1357,1357,1357,0
|
|
20241015,192900,270366486,1357,1357,1357,1357,0
|
|
20241015,192800,270366486,1357,1357,1357,1357,0
|
|
20241015,192700,270366486,1357,1357,1357,1357,0
|
|
20241015,192600,270366486,1357,1357,1357,1357,0
|
|
20241015,192500,270366486,1357,1357,1357,1357,0
|
|
20241015,192400,270366486,1357,1357,1357,1357,0
|
|
20241015,192300,270366486,1357,1357,1357,1357,0
|
|
20241015,192200,270366486,1357,1357,1357,1357,0
|
|
20241015,192100,270366486,1357,1357,1357,1357,0
|
|
20241015,192000,270366486,1357,1357,1357,1357,0
|
|
20241015,191900,270366486,1357,1357,1357,1357,0
|
|
20241015,191800,270366486,1357,1357,1357,1357,0
|
|
20241015,191700,270366486,1357,1357,1357,1357,0
|
|
20241015,191600,270366486,1357,1357,1357,1357,0
|
|
20241015,191500,270366486,1357,1357,1357,1357,0
|
|
20241015,191400,270366486,1357,1357,1357,1357,0
|
|
20241015,191300,270366486,1357,1357,1357,1357,0
|
|
20241015,191200,270366486,1357,1357,1357,1357,0
|
|
20241015,191100,270366486,1357,1357,1357,1357,0
|
|
20241015,191000,270366486,1357,1357,1357,1357,0
|
|
20241015,190900,270366486,1357,1357,1357,1357,0
|
|
20241015,190800,270366486,1357,1357,1357,1357,0
|
|
20241015,190700,270366486,1357,1357,1357,1357,0
|
|
20241015,190600,270366486,1357,1357,1357,1357,0
|
|
20241015,190500,270366486,1357,1357,1357,1357,0
|
|
20241015,190400,270366486,1357,1357,1357,1357,0
|
|
20241015,190300,270366486,1357,1357,1357,1357,0
|
|
20241015,190200,270366486,1357,1357,1357,1357,1767
|
|
20241015,190100,270366486,1357,1357,1357,1357,0
|
|
20241015,190000,270366486,1357,1357,1357,1357,0
|
|
20241015,185900,270366486,1357,1357,1357,1357,0
|
|
20241015,185800,270366486,1357,1357,1357,1357,0
|
|
20241015,185700,270366486,1357,1357,1357,1357,0
|
|
20241015,185600,270366486,1357,1357,1357,1357,0
|
|
20241015,185500,270366486,1357,1357,1357,1357,0
|
|
20241015,185400,270366486,1357,1357,1357,1357,0
|
|
20241015,185300,270366486,1357,1357,1357,1357,0
|
|
20241015,185200,270366486,1357,1357,1357,1357,0
|
|
20241015,185100,270366486,1357,1357,1357,1357,0
|
|
20241015,185000,270366486,1357,1357,1357,1357,0
|
|
20241015,184900,270366486,1357,1357,1357,1357,0
|
|
20241015,184800,270366486,1357,1357,1357,1357,0
|
|
20241015,184700,270366486,1357,1357,1357,1357,0
|
|
20241015,184600,270366486,1357,1357,1357,1357,0
|
|
20241015,184500,270366486,1357,1357,1357,1357,0
|
|
20241015,184400,270366486,1357,1357,1357,1357,0
|
|
20241015,184300,270366486,1357,1357,1357,1357,0
|
|
20241015,184200,270366486,1357,1357,1357,1357,0
|
|
20241015,184100,270366486,1357,1357,1357,1357,0
|
|
20241015,184000,270366486,1357,1357,1357,1357,0
|
|
20241015,183900,270366486,1357,1357,1357,1357,0
|
|
20241015,183800,270366486,1357,1357,1357,1357,0
|
|
20241015,183700,270366486,1357,1357,1357,1357,0
|
|
20241015,183600,270366486,1357,1357,1357,1357,0
|
|
20241015,183500,270366486,1357,1357,1357,1357,0
|
|
20241015,183400,270366486,1357,1357,1357,1357,0
|
|
20241015,183300,270366486,1357,1357,1357,1357,0
|
|
20241015,183200,270366486,1357,1357,1357,1357,1767
|
|
20241015,183100,270366486,1357,1357,1357,1357,0
|
|
20241015,183000,270366486,1357,1357,1357,1357,0
|
|
20241015,182900,270366486,1357,1357,1357,1357,0
|
|
20241015,182800,270366486,1357,1357,1357,1357,0
|
|
20241015,182700,270366486,1357,1357,1357,1357,0
|
|
20241015,182600,270366486,1357,1357,1357,1357,0
|
|
20241015,182500,270366486,1357,1357,1357,1357,0
|
|
20241015,182400,270366486,1357,1357,1357,1357,0
|
|
20241015,182300,270366486,1357,1357,1357,1357,0
|
|
20241015,182200,270366486,1357,1357,1357,1357,0
|
|
20241015,182100,270366486,1357,1357,1357,1357,0
|
|
20241015,182000,270366486,1357,1357,1357,1357,0
|
|
20241015,181900,270366486,1357,1357,1357,1357,0
|
|
20241015,181800,270366486,1357,1357,1357,1357,0
|
|
20241015,181700,270366486,1357,1357,1357,1357,0
|
|
20241015,181600,270366486,1357,1357,1357,1357,0
|
|
20241015,181500,270366486,1357,1357,1357,1357,0
|
|
20241015,181400,270366486,1357,1357,1357,1357,0
|
|
20241015,181300,270366486,1357,1357,1357,1357,0
|
|
20241015,181200,270366486,1357,1357,1357,1357,0
|
|
20241015,181100,270366486,1357,1357,1357,1357,0
|
|
20241015,181000,270366486,1357,1357,1357,1357,0
|
|
20241015,180900,270366486,1357,1357,1357,1357,0
|
|
20241015,180800,270366486,1357,1357,1357,1357,0
|
|
20241015,180700,270366486,1357,1357,1357,1357,0
|
|
20241015,180600,270366486,1357,1357,1357,1357,0
|
|
20241015,180500,270366486,1357,1357,1357,1357,0
|
|
20241015,180400,270366486,1357,1357,1357,1357,0
|
|
20241015,180300,270366486,1357,1357,1357,1357,0
|
|
20241015,180200,270366486,1357,1357,1357,1357,1767
|
|
20241015,180100,270366486,1357,1357,1357,1357,0
|
|
20241015,180000,270366486,1357,1357,1357,1357,0
|
|
20241015,175900,270366486,1357,1357,1357,1357,0
|
|
20241015,175800,270366486,1357,1357,1357,1357,0
|
|
20241015,175700,270366486,1357,1357,1357,1357,0
|
|
20241015,175600,270366486,1357,1357,1357,1357,0
|
|
20241015,175500,270366486,1357,1357,1357,1357,0
|
|
20241015,175400,270366486,1357,1357,1357,1357,0
|
|
20241015,175300,270366486,1357,1357,1357,1357,0
|
|
20241015,175200,270366486,1357,1357,1357,1357,0
|
|
20241015,175100,270366486,1357,1357,1357,1357,0
|
|
20241015,175000,270366486,1357,1357,1357,1357,0
|
|
20241015,174900,270366486,1357,1357,1357,1357,0
|
|
20241015,174800,270366486,1357,1357,1357,1357,0
|
|
20241015,174700,270366486,1357,1357,1357,1357,0
|
|
20241015,174600,270366486,1357,1357,1357,1357,0
|
|
20241015,174500,270366486,1357,1357,1357,1357,0
|
|
20241015,174400,270366486,1357,1357,1357,1357,0
|
|
20241015,174300,270366486,1357,1357,1357,1357,0
|
|
20241015,174200,270366486,1357,1357,1357,1357,0
|
|
20241015,174100,270366486,1357,1357,1357,1357,0
|
|
20241015,174000,270366486,1357,1357,1357,1357,0
|
|
20241015,173900,270366486,1357,1357,1357,1357,0
|
|
20241015,173800,270366486,1357,1357,1357,1357,0
|
|
20241015,173700,270366486,1357,1357,1357,1357,0
|
|
20241015,173600,270366486,1357,1357,1357,1357,0
|
|
20241015,173500,270366486,1357,1357,1357,1357,0
|
|
20241015,173400,270366486,1357,1357,1357,1357,0
|
|
20241015,173300,270366486,1357,1357,1357,1357,0
|
|
20241015,173200,270366486,1357,1357,1357,1357,1767
|
|
20241015,173100,270366486,1357,1357,1357,1357,0
|
|
20241015,173000,270366486,1357,1357,1357,1357,0
|
|
20241015,172900,270366486,1357,1357,1357,1357,0
|
|
20241015,172800,270366486,1357,1357,1357,1357,0
|
|
20241015,172700,270366486,1357,1357,1357,1357,0
|
|
20241015,172600,270366486,1357,1357,1357,1357,0
|
|
20241015,172500,270366486,1357,1357,1357,1357,0
|
|
20241015,172400,270366486,1357,1357,1357,1357,0
|
|
20241015,172300,270366486,1357,1357,1357,1357,0
|
|
20241015,172200,270366486,1357,1357,1357,1357,0
|
|
20241015,172100,270366486,1357,1357,1357,1357,0
|
|
20241015,172000,270366486,1357,1357,1357,1357,0
|
|
20241015,171900,270366486,1357,1357,1357,1357,0
|
|
20241015,171800,270366486,1357,1357,1357,1357,0
|
|
20241015,171700,270366486,1357,1357,1357,1357,0
|
|
20241015,171600,270366486,1357,1357,1357,1357,0
|
|
20241015,171500,270366486,1357,1357,1357,1357,0
|
|
20241015,171400,270366486,1357,1357,1357,1357,0
|
|
20241015,171300,270366486,1357,1357,1357,1357,0
|
|
20241015,171200,270366486,1357,1357,1357,1357,0
|
|
20241015,171100,270366486,1357,1357,1357,1357,0
|
|
20241015,171000,270366486,1357,1357,1357,1357,0
|
|
20241015,170900,270366486,1357,1357,1357,1357,0
|
|
20241015,170800,270366486,1357,1357,1357,1357,0
|
|
20241015,170700,270366486,1357,1357,1357,1357,0
|
|
20241015,170600,270366486,1357,1357,1357,1357,0
|
|
20241015,170500,270366486,1357,1357,1357,1357,0
|
|
20241015,170400,270366486,1357,1357,1357,1357,0
|
|
20241015,170300,270366486,1357,1357,1357,1357,0
|
|
20241015,170200,270366486,1357,1357,1357,1357,1767
|
|
20241015,170100,270366486,1357,1357,1357,1357,0
|
|
20241015,170000,270366486,1357,1357,1357,1357,0
|
|
20241015,165900,270366486,1357,1357,1357,1357,0
|
|
20241015,165800,270366486,1357,1357,1357,1357,0
|
|
20241015,165700,270366486,1357,1357,1357,1357,0
|
|
20241015,165600,270366486,1357,1357,1357,1357,0
|
|
20241015,165500,270366486,1357,1357,1357,1357,0
|
|
20241015,165400,270366486,1357,1357,1357,1357,0
|
|
20241015,165300,270366486,1357,1357,1357,1357,0
|
|
20241015,165200,270366486,1357,1357,1357,1357,0
|
|
20241015,165100,270366486,1357,1357,1357,1357,0
|
|
20241015,165000,270366486,1357,1357,1357,1357,0
|
|
20241015,164900,270366486,1357,1357,1357,1357,0
|
|
20241015,164800,270366486,1357,1357,1357,1357,0
|
|
20241015,164700,270366486,1357,1357,1357,1357,0
|
|
20241015,164600,270366486,1357,1357,1357,1357,0
|
|
20241015,164500,270366486,1357,1357,1357,1357,0
|
|
20241015,164400,270366486,1357,1357,1357,1357,0
|
|
20241015,164300,270366486,1357,1357,1357,1357,0
|
|
20241015,164200,270366486,1357,1357,1357,1357,0
|
|
20241015,164100,270366486,1357,1357,1357,1357,0
|
|
20241015,164000,270366486,1357,1357,1357,1357,0
|
|
20241015,163900,270366486,1357,1357,1357,1357,0
|
|
20241015,163800,270366486,1357,1357,1357,1357,0
|
|
20241015,163700,270366486,1357,1357,1357,1357,0
|
|
20241015,163600,270366486,1357,1357,1357,1357,0
|
|
20241015,163500,270366486,1357,1357,1357,1357,0
|
|
20241015,163400,270366486,1357,1357,1357,1357,0
|
|
20241015,163300,270366486,1357,1357,1357,1357,0
|
|
20241015,163200,270366486,1357,1357,1357,1357,1767
|
|
20241015,163100,270366486,1357,1357,1357,1357,0
|
|
20241015,163000,270366486,1357,1357,1357,1357,0
|
|
20241015,162900,270366486,1357,1357,1357,1357,0
|
|
20241015,162800,270366486,1357,1357,1357,1357,0
|
|
20241015,162700,270366486,1357,1357,1357,1357,0
|
|
20241015,162600,270366486,1357,1357,1357,1357,0
|
|
20241015,162500,270366486,1357,1357,1357,1357,0
|
|
20241015,162400,270366486,1357,1357,1357,1357,0
|
|
20241015,162300,270366486,1357,1357,1357,1357,0
|
|
20241015,162200,270366486,1357,1357,1357,1357,0
|
|
20241015,162100,270366486,1357,1357,1357,1357,0
|
|
20241015,162000,270366486,1357,1357,1357,1357,0
|
|
20241015,161900,270366486,1357,1357,1357,1357,0
|
|
20241015,161800,270366486,1357,1357,1357,1357,0
|
|
20241015,161700,270366486,1357,1357,1357,1357,0
|
|
20241015,161600,270366486,1357,1357,1357,1357,0
|
|
20241015,161500,270366486,1357,1357,1357,1357,0
|
|
20241015,161400,270366486,1357,1357,1357,1357,0
|
|
20241015,161300,270366486,1357,1357,1357,1357,0
|
|
20241015,161200,270366486,1357,1357,1357,1357,0
|
|
20241015,161100,270366486,1357,1357,1357,1357,0
|
|
20241015,161000,270366486,1357,1357,1357,1357,0
|
|
20241015,160900,270366486,1357,1357,1357,1357,0
|
|
20241015,160800,270366486,1357,1357,1357,1357,0
|
|
20241015,160700,270366486,1357,1357,1357,1357,0
|
|
20241015,160600,270366486,1357,1357,1357,1357,0
|
|
20241015,160500,270366486,1357,1357,1357,1357,0
|
|
20241015,160400,270366486,1357,1357,1357,1357,0
|
|
20241015,160300,270366486,1357,1357,1357,1357,0
|
|
20241015,160200,270366486,1357,1357,1357,1357,1767
|
|
20241015,160100,270366486,1357,1357,1357,1357,0
|
|
20241015,160000,270366486,1357,1357,1357,1357,0
|
|
20241015,155900,270366486,1357,1357,1357,1357,0
|
|
20241015,155800,270366486,1357,1357,1357,1357,0
|
|
20241015,155700,270366486,1357,1357,1357,1357,0
|
|
20241015,155600,270366486,1357,1357,1357,1357,0
|
|
20241015,155500,270366486,1357,1357,1357,1357,0
|
|
20241015,155400,270366486,1357,1357,1357,1357,0
|
|
20241015,155300,270366486,1357,1357,1357,1357,0
|
|
20241015,155200,270366486,1357,1357,1357,1357,0
|
|
20241015,155100,270366486,1357,1357,1357,1357,0
|
|
20241015,155000,270366486,1357,1357,1357,1357,0
|
|
20241015,154900,270366486,1357,1357,1357,1357,0
|
|
20241015,154800,270366486,1357,1357,1357,1357,0
|
|
20241015,154700,270366486,1357,1357,1357,1357,0
|
|
20241015,154600,270366486,1357,1357,1357,1357,0
|
|
20241015,154500,270366486,1357,1357,1357,1357,0
|
|
20241015,154400,270366486,1357,1357,1357,1357,0
|
|
20241015,154300,270366486,1357,1357,1357,1357,0
|
|
20241015,154200,270366486,1357,1357,1357,1357,0
|
|
20241015,154100,270366486,1357,1357,1357,1357,0
|
|
20241015,154000,270366486,1357,1357,1357,1357,0
|
|
20241015,153900,270366486,1357,1357,1357,1357,0
|
|
20241015,153800,270366486,1357,1357,1357,1357,0
|
|
20241015,153700,270366486,1357,1357,1357,1357,0
|
|
20241015,153600,270366486,1357,1357,1357,1357,0
|
|
20241015,153500,270366486,1357,1357,1357,1357,0
|
|
20241015,153400,270366486,1357,1357,1357,1357,0
|
|
20241015,153300,270366486,1357,1357,1357,1357,0
|
|
20241015,153200,270366486,1357,1357,1357,1357,1767
|
|
20241015,153100,270366486,1357,1357,1357,1357,0
|
|
20241015,153000,270366486,1357,1357,1357,1357,1767
|
|
20241015,152900,267968667,1355,1355,1355,1355,0
|
|
20241015,152800,267968667,1355,1355,1355,1355,0
|
|
20241015,152700,267968667,1355,1355,1355,1355,0
|
|
20241015,152600,267968667,1355,1355,1355,1355,0
|
|
20241015,152500,267968667,1355,1355,1355,1355,0
|
|
20241015,152400,267968667,1355,1355,1355,1355,0
|
|
20241015,152300,267968667,1355,1355,1355,1355,0
|
|
20241015,152200,267968667,1355,1355,1355,1355,0
|
|
20241015,152100,267968667,1355,1355,1355,1355,0
|
|
20241015,152000,267968667,1355,1355,1355,1355,0
|
|
20241015,151900,267968667,1355,1338,1355,1335,1574
|
|
20241015,151800,265865141,1356,1341,1356,1341,1085
|
|
20241015,151700,264403881,1336,1345,1345,1336,5833
|
|
20241015,151600,256578970,1345,1356,1356,1345,596
|
|
20241015,151500,255775941,1356,1356,1358,1350,659
|
|
20241015,151400,254882398,1358,1396,1396,1354,6860
|
|
20241015,151300,245528641,1397,1396,1397,1396,2953
|
|
20241015,151200,241406251,1405,1405,1405,1405,0
|
|
20241015,151100,241406251,1405,1326,1405,1326,12947
|
|
20241015,151000,223632722,1327,1325,1328,1325,20
|
|
20241015,150900,223606190,1324,1324,1324,1324,50
|
|
20241015,150800,223539990,1325,1325,1325,1325,2
|
|
20241015,150700,223537340,1328,1328,1328,1328,0
|
|
20241015,150600,223537340,1328,1328,1328,1328,1
|
|
20241015,150500,223536012,1328,1328,1328,1328,0
|
|
20241015,150400,223536012,1328,1326,1328,1326,112
|
|
20241015,150300,223387279,1329,1329,1329,1324,846
|
|
20241015,150200,222263795,1331,1323,1331,1323,241
|
|
20241015,150100,221943792,1329,1328,1333,1327,11
|
|
20241015,150000,221929171,1337,1327,1337,1327,3271
|
|
20241015,145900,217581924,1321,1321,1321,1321,199
|
|
20241015,145800,217319045,1321,1321,1321,1321,51
|
|
20241015,145700,217251674,1323,1323,1323,1323,3
|
|
20241015,145600,217247705,1323,1323,1323,1323,0
|
|
20241015,145500,217247705,1323,1323,1323,1323,30
|
|
20241015,145400,217208015,1323,1323,1323,1323,0
|
|
20241015,145300,217208015,1323,1319,1323,1319,70
|
|
20241015,145200,217115587,1317,1317,1317,1317,2
|
|
20241015,145100,217112953,1324,1324,1324,1324,0
|
|
20241015,145000,217112953,1324,1324,1324,1324,0
|
|
20241015,144900,217112953,1324,1324,1324,1324,0
|
|
20241015,144800,217112953,1324,1324,1324,1324,0
|
|
20241015,144700,217112953,1324,1322,1326,1317,788
|
|
20241015,144600,216072488,1322,1316,1322,1312,307
|
|
20241015,144500,215668228,1322,1322,1322,1322,2
|
|
20241015,144400,215665584,1314,1314,1314,1314,1569
|
|
20241015,144300,213603918,1314,1312,1314,1312,1710
|
|
20241015,144200,211360369,1312,1312,1312,1312,176
|
|
20241015,144100,211129457,1305,1305,1305,1305,1530
|
|
20241015,144000,209132807,1305,1305,1305,1305,0
|
|
20241015,143900,209132807,1305,1305,1305,1305,30
|
|
20241015,143800,209093657,1305,1305,1305,1305,535
|
|
20241015,143700,208395482,1322,1322,1322,1322,0
|
|
20241015,143600,208395482,1322,1322,1322,1322,0
|
|
20241015,143500,208395482,1322,1318,1322,1303,204
|
|
20241015,143400,208126757,1318,1303,1318,1303,3
|
|
20241015,143300,208122833,1318,1305,1318,1305,329
|
|
20241015,143200,207689393,1304,1304,1304,1304,1
|
|
20241015,143100,207688089,1301,1319,1319,1301,1708
|
|
20241015,143000,205459972,1321,1320,1321,1320,89
|
|
20241015,142900,205342456,1321,1321,1321,1321,1
|
|
20241015,142800,205341135,1321,1315,1321,1315,101
|
|
20241015,142700,205208314,1327,1327,1327,1327,0
|
|
20241015,142600,205208314,1327,1327,1327,1327,0
|
|
20241015,142500,205208314,1327,1327,1327,1327,0
|
|
20241015,142400,205208314,1327,1318,1327,1307,144
|
|
20241015,142300,205017539,1329,1316,1329,1316,353
|
|
20241015,142200,204552447,1317,1318,1318,1317,45
|
|
20241015,142100,204493174,1320,1309,1331,1303,1719
|
|
20241015,142000,202229572,1309,1305,1309,1300,795
|
|
20241015,141900,201194532,1300,1311,1311,1300,382
|
|
20241015,141800,200697866,1312,1307,1312,1301,8701
|
|
20241015,141700,189347553,1307,1311,1311,1307,2535
|
|
20241015,141600,186029667,1309,1318,1318,1309,7378
|
|
20241015,141500,176337268,1318,1320,1320,1318,169
|
|
20241015,141400,176114496,1320,1320,1320,1320,15
|
|
20241015,141300,176094696,1319,1324,1324,1319,1982
|
|
20241015,141200,173479040,1319,1332,1332,1319,5220
|
|
20241015,141100,166567973,1332,1332,1332,1332,249
|
|
20241015,141000,166236305,1332,1347,1350,1331,3775
|
|
20241015,140900,161177669,1352,1355,1356,1351,4439
|
|
20241015,140800,155174228,1370,1352,1372,1352,1857
|
|
20241015,140700,152661336,1350,1389,1389,1345,6405
|
|
20241015,140600,143955931,1385,1388,1394,1380,580
|
|
20241015,140500,143153154,1398,1374,1398,1372,1404
|
|
20241015,140400,141207467,1374,1384,1390,1373,1327
|
|
20241015,140300,139382731,1375,1401,1401,1375,1593
|
|
20241015,140200,137171412,1402,1367,1405,1367,4247
|
|
20241015,140100,131240015,1383,1427,1427,1360,28649
|
|
20241015,140000,91391587,1412,1441,1448,1408,31580
|
|
20241015,135900,45974475,1440,1440,1440,1440,0
|
|
20241015,135800,45974475,1440,1320,1440,1320,20283
|
|
20241015,135700,17888071,1320,1320,1320,1320,186
|
|
20241015,135600,17642551,1320,1320,1320,1320,300
|
|
20241015,135500,17246551,1320,1320,1320,1320,1
|
|
20241015,135400,17245231,1320,1320,1320,1320,2
|
|
20241015,135300,17242591,1320,1320,1320,1319,216
|
|
20241015,135200,16957490,1318,1318,1318,1318,0
|
|
20241015,135100,16957490,1318,1318,1318,1318,0
|
|
20241015,135000,16957490,1318,1320,1320,1318,4
|
|
20241015,134900,16952214,1320,1320,1320,1320,0
|
|
20241015,134800,16952214,1320,1320,1320,1320,0
|
|
20241015,134700,16952214,1320,1320,1320,1320,0
|
|
20241015,134600,16952214,1320,1320,1320,1320,0
|
|
20241015,134500,16952214,1320,1320,1320,1320,0
|
|
20241015,134400,16952214,1320,1320,1320,1320,0
|
|
20241015,134300,16952214,1320,1320,1320,1320,0
|
|
20241015,134200,16952214,1320,1320,1320,1320,0
|
|
20241015,134100,16952214,1320,1320,1320,1320,0
|
|
20241015,134000,16952214,1320,1320,1320,1320,0
|
|
20241015,133900,16952214,1320,1320,1320,1320,0
|
|
20241015,133800,16952214,1320,1320,1320,1320,3
|
|
20241015,133700,16948254,1320,1320,1320,1320,0
|
|
20241015,133600,16948254,1320,1320,1320,1320,4
|
|
20241015,133500,16942974,1320,1320,1320,1320,0
|
|
20241015,133400,16942974,1320,1320,1320,1320,0
|
|
20241015,133300,16942974,1320,1320,1320,1320,0
|
|
20241015,133200,16942974,1320,1320,1320,1320,0
|
|
20241015,133100,16942974,1320,1320,1320,1320,0
|
|
20241015,133000,16942974,1320,1320,1320,1320,0
|
|
20241015,132900,16942974,1320,1320,1320,1320,0
|
|
20241015,132800,16942974,1320,1320,1320,1320,0
|
|
20241015,132700,16942974,1320,1320,1320,1320,0
|
|
20241015,132600,16942974,1320,1320,1320,1320,0
|
|
20241015,132500,16942974,1320,1320,1320,1320,0
|
|
20241015,132400,16942974,1320,1320,1320,1320,0
|
|
20241015,132300,16942974,1320,1320,1320,1320,0
|
|
20241015,132200,16942974,1320,1320,1320,1320,0
|
|
20241015,132100,16942974,1320,1320,1320,1320,0
|
|
20241015,132000,16942974,1320,1320,1320,1320,0
|
|
20241015,131900,16942974,1320,1320,1320,1320,0
|
|
20241015,131800,16942974,1320,1320,1320,1320,0
|
|
20241015,131700,16942974,1320,1320,1320,1320,0
|
|
20241015,131600,16942974,1320,1320,1320,1320,0
|
|
20241015,131500,16942974,1320,1320,1320,1320,0
|
|
20241015,131400,16942974,1320,1320,1320,1320,0
|
|
20241015,131300,16942974,1320,1320,1320,1320,0
|
|
20241015,131200,16942974,1320,1320,1320,1320,0
|
|
20241015,131100,16942974,1320,1320,1320,1320,0
|
|
20241015,131000,16942974,1320,1320,1320,1320,0
|
|
20241015,130900,16942974,1320,1320,1320,1320,0
|
|
20241015,130800,16942974,1320,1320,1320,1320,0
|
|
20241015,130700,16942974,1320,1320,1320,1320,0
|
|
20241015,130600,16942974,1320,1320,1320,1320,0
|
|
20241015,130500,16942974,1320,1320,1320,1320,0
|
|
20241015,130400,16942974,1320,1320,1320,1320,0
|
|
20241015,130300,16942974,1320,1320,1320,1320,0
|
|
20241015,130200,16942974,1320,1320,1320,1320,0
|
|
20241015,130100,16942974,1320,1320,1320,1320,0
|
|
20241015,130000,16942974,1320,1320,1320,1320,0
|
|
20241015,125900,16942974,1320,1320,1320,1320,0
|
|
20241015,125800,16942974,1320,1320,1320,1320,0
|
|
20241015,125700,16942974,1320,1320,1320,1320,0
|
|
20241015,125600,16942974,1320,1320,1320,1320,0
|
|
20241015,125500,16942974,1320,1320,1320,1320,0
|
|
20241015,125400,16942974,1320,1320,1320,1320,1
|
|
20241015,125300,16941654,1320,1320,1320,1320,0
|
|
20241015,125200,16941654,1320,1320,1320,1320,0
|
|
20241015,125100,16941654,1320,1320,1320,1320,0
|
|
20241015,125000,16941654,1320,1320,1320,1320,0
|
|
20241015,124900,16941654,1320,1320,1320,1320,0
|
|
20241015,124800,16941654,1320,1320,1320,1320,0
|
|
20241015,124700,16941654,1320,1320,1320,1320,0
|
|
20241015,124600,16941654,1320,1320,1320,1320,2
|
|
20241015,124500,16939014,1320,1320,1320,1320,2
|
|
20241015,124400,16936374,1318,1318,1318,1318,0
|
|
20241015,124300,16936374,1318,1318,1318,1318,0
|
|
20241015,124200,16936374,1318,1318,1318,1318,0
|
|
20241015,124100,16936374,1318,1318,1318,1318,0
|
|
20241015,124000,16936374,1318,1319,1319,1318,1007
|
|
20241015,123900,15608148,1319,1319,1319,1319,0
|
|
20241015,123800,15608148,1319,1319,1319,1319,0
|
|
20241015,123700,15608148,1319,1319,1319,1319,0
|
|
20241015,123600,15608148,1319,1319,1319,1319,0
|
|
20241015,123500,15608148,1319,1319,1319,1319,0
|
|
20241015,123400,15608148,1319,1319,1319,1319,0
|
|
20241015,123300,15608148,1319,1319,1319,1319,0
|
|
20241015,123200,15608148,1319,1319,1319,1319,0
|
|
20241015,123100,15608148,1319,1319,1319,1319,0
|
|
20241015,123000,15608148,1319,1319,1319,1319,0
|
|
20241015,122900,15608148,1319,1319,1319,1319,0
|
|
20241015,122800,15608148,1319,1319,1319,1319,0
|
|
20241015,122700,15608148,1319,1319,1319,1319,0
|
|
20241015,122600,15608148,1319,1319,1319,1319,0
|
|
20241015,122500,15608148,1319,1319,1319,1319,0
|
|
20241015,122400,15608148,1319,1319,1319,1319,0
|
|
20241015,122300,15608148,1319,1319,1319,1319,0
|
|
20241015,122200,15608148,1319,1319,1319,1319,0
|
|
20241015,122100,15608148,1319,1319,1319,1319,0
|
|
20241015,122000,15608148,1319,1319,1319,1319,0
|
|
20241015,121900,15608148,1319,1319,1319,1319,0
|
|
20241015,121800,15608148,1319,1319,1319,1319,0
|
|
20241015,121700,15608148,1319,1319,1319,1319,0
|
|
20241015,121600,15608148,1319,1319,1319,1319,0
|
|
20241015,121500,15608148,1319,1319,1319,1319,0
|
|
20241015,121400,15608148,1319,1319,1319,1319,0
|
|
20241015,121300,15608148,1319,1319,1319,1319,0
|
|
20241015,121200,15608148,1319,1319,1319,1319,8
|
|
20241015,121100,15597596,1319,1319,1319,1319,0
|
|
20241015,121000,15597596,1319,1319,1319,1319,2
|
|
20241015,120900,15594958,1319,1319,1319,1319,0
|
|
20241015,120800,15594958,1319,1319,1319,1319,0
|
|
20241015,120700,15594958,1319,1319,1319,1319,0
|
|
20241015,120600,15594958,1319,1319,1319,1319,0
|
|
20241015,120500,15594958,1319,1319,1319,1319,0
|
|
20241015,120400,15594958,1319,1319,1319,1319,0
|
|
20241015,120300,15594958,1319,1319,1319,1319,0
|
|
20241015,120200,15594958,1319,1319,1319,1319,0
|
|
20241015,120100,15594958,1319,1319,1319,1319,0
|
|
20241015,120000,15594958,1319,1319,1319,1319,0
|
|
20241015,115900,15594958,1319,1319,1319,1319,0
|
|
20241015,115800,15594958,1319,1319,1319,1319,0
|
|
20241015,115700,15594958,1319,1319,1319,1319,0
|
|
20241015,115600,15594958,1319,1319,1319,1319,0
|
|
20241015,115500,15594958,1319,1319,1319,1319,1
|
|
20241015,115400,15593639,1318,1318,1318,1318,0
|
|
20241015,115300,15593639,1318,1318,1318,1318,0
|
|
20241015,115200,15593639,1318,1318,1318,1318,0
|
|
20241015,115100,15593639,1318,1318,1318,1318,100
|
|
20241015,115000,15461839,1319,1320,1320,1318,3
|
|
20241015,114900,15457882,1320,1320,1320,1320,0
|
|
20241015,114800,15457882,1320,1320,1320,1320,0
|
|
20241015,114700,15457882,1320,1320,1320,1320,0
|
|
20241015,114600,15457882,1320,1320,1320,1320,0
|
|
20241015,114500,15457882,1320,1320,1320,1320,0
|
|
20241015,114400,15457882,1320,1320,1320,1320,0
|
|
20241015,114300,15457882,1320,1320,1320,1320,0
|
|
20241015,114200,15457882,1320,1320,1320,1320,0
|
|
20241015,114100,15457882,1320,1320,1320,1320,0
|
|
20241015,114000,15457882,1320,1320,1320,1320,0
|
|
20241015,113900,15457882,1320,1320,1320,1320,0
|
|
20241015,113800,15457882,1320,1320,1320,1320,0
|
|
20241015,113700,15457882,1320,1320,1320,1320,0
|
|
20241015,113600,15457882,1320,1320,1320,1320,0
|
|
20241015,113500,15457882,1320,1320,1320,1320,0
|
|
20241015,113400,15457882,1320,1320,1320,1320,0
|
|
20241015,113300,15457882,1320,1320,1320,1320,0
|
|
20241015,113200,15457882,1320,1320,1320,1319,18
|
|
20241015,113100,15434123,1319,1319,1319,1319,694
|
|
20241015,113000,14518737,1319,1321,1321,1319,554
|
|
20241015,112900,13787502,1320,1320,1320,1320,0
|
|
20241015,112800,13787502,1320,1320,1320,1320,6
|
|
20241015,112700,13779582,1321,1321,1321,1321,0
|
|
20241015,112600,13779582,1321,1321,1321,1321,0
|
|
20241015,112500,13779582,1321,1321,1321,1321,0
|
|
20241015,112400,13779582,1321,1321,1321,1321,0
|
|
20241015,112300,13779582,1321,1321,1321,1321,0
|
|
20241015,112200,13779582,1321,1321,1321,1321,0
|
|
20241015,112100,13779582,1321,1321,1321,1321,0
|
|
20241015,112000,13779582,1321,1321,1321,1321,0
|
|
20241015,111900,13779582,1321,1321,1321,1321,0
|
|
20241015,111800,13779582,1321,1321,1321,1321,0
|
|
20241015,111700,13779582,1321,1321,1321,1321,0
|
|
20241015,111600,13779582,1321,1321,1321,1321,0
|
|
20241015,111500,13779582,1321,1321,1321,1321,0
|
|
20241015,111400,13779582,1321,1321,1321,1321,0
|
|
20241015,111300,13779582,1321,1321,1321,1321,0
|
|
20241015,111200,13779582,1321,1321,1321,1321,0
|
|
20241015,111100,13779582,1321,1321,1321,1321,0
|
|
20241015,111000,13779582,1321,1321,1321,1321,0
|
|
20241015,110900,13779582,1321,1321,1321,1321,0
|
|
20241015,110800,13779582,1321,1321,1321,1321,0
|
|
20241015,110700,13779582,1321,1321,1321,1321,0
|
|
20241015,110600,13779582,1321,1321,1321,1321,0
|
|
20241015,110500,13779582,1321,1321,1321,1321,0
|
|
20241015,110400,13779582,1321,1321,1321,1321,0
|
|
20241015,110300,13779582,1321,1321,1321,1321,0
|
|
20241015,110200,13779582,1321,1321,1321,1321,0
|
|
20241015,110100,13779582,1321,1321,1321,1321,0
|
|
20241015,110000,13779582,1321,1321,1321,1321,0
|
|
20241015,105900,13779582,1321,1321,1321,1321,0
|
|
20241015,105800,13779582,1321,1320,1321,1319,4022
|
|
20241015,105700,8473518,1320,1320,1320,1320,0
|
|
20241015,105600,8473518,1320,1320,1320,1320,0
|
|
20241015,105500,8473518,1320,1320,1320,1320,3
|
|
20241015,105400,8469558,1319,1319,1319,1319,0
|
|
20241015,105300,8469558,1319,1319,1319,1319,0
|
|
20241015,105200,8469558,1319,1319,1319,1319,0
|
|
20241015,105100,8469558,1319,1319,1319,1319,0
|
|
20241015,105000,8469558,1319,1319,1319,1319,0
|
|
20241015,104900,8469558,1319,1319,1319,1319,0
|
|
20241015,104800,8469558,1319,1319,1319,1319,0
|
|
20241015,104700,8469558,1319,1319,1319,1319,1
|
|
20241015,104600,8468239,1319,1319,1319,1319,0
|
|
20241015,104500,8468239,1319,1319,1319,1319,1
|
|
20241015,104400,8466920,1319,1319,1319,1319,0
|
|
20241015,104300,8466920,1319,1319,1319,1319,0
|
|
20241015,104200,8466920,1319,1319,1319,1319,10
|
|
20241015,104100,8453730,1319,1319,1319,1319,0
|
|
20241015,104000,8453730,1319,1319,1319,1319,0
|
|
20241015,103900,8453730,1319,1319,1319,1319,0
|
|
20241015,103800,8453730,1319,1319,1319,1319,22
|
|
20241015,103700,8424712,1320,1320,1320,1320,0
|
|
20241015,103600,8424712,1320,1320,1320,1320,0
|
|
20241015,103500,8424712,1320,1320,1320,1320,0
|
|
20241015,103400,8424712,1320,1320,1320,1320,0
|
|
20241015,103300,8424712,1320,1320,1320,1320,1
|
|
20241015,103200,8423392,1319,1319,1319,1319,0
|
|
20241015,103100,8423392,1319,1319,1319,1319,0
|
|
20241015,103000,8423392,1319,1319,1319,1319,0
|
|
20241015,102900,8423392,1319,1319,1319,1319,0
|
|
20241015,102800,8423392,1319,1319,1319,1319,0
|
|
20241015,102700,8423392,1319,1319,1319,1319,0
|
|
20241015,102600,8423392,1319,1319,1319,1319,0
|
|
20241015,102500,8423392,1319,1319,1319,1319,0
|
|
20241015,102400,8423392,1319,1319,1319,1319,0
|
|
20241015,102300,8423392,1319,1319,1319,1319,0
|
|
20241015,102200,8423392,1319,1319,1319,1319,1
|
|
20241015,102100,8422073,1320,1320,1320,1320,10
|
|
20241015,102000,8408873,1320,1320,1320,1320,0
|
|
20241015,101900,8408873,1320,1320,1320,1320,0
|
|
20241015,101800,8408873,1320,1320,1320,1320,0
|
|
20241015,101700,8408873,1320,1320,1320,1320,0
|
|
20241015,101600,8408873,1320,1320,1320,1320,0
|
|
20241015,101500,8408873,1320,1320,1320,1320,0
|
|
20241015,101400,8408873,1320,1320,1320,1320,0
|
|
20241015,101300,8408873,1320,1320,1320,1320,5
|
|
20241015,101200,8402273,1321,1321,1321,1321,0
|
|
20241015,101100,8402273,1321,1321,1321,1321,0
|
|
20241015,101000,8402273,1321,1321,1321,1321,0
|
|
20241015,100900,8402273,1321,1321,1321,1321,0
|
|
20241015,100800,8402273,1321,1321,1321,1321,0
|
|
20241015,100700,8402273,1321,1321,1321,1321,0
|
|
20241015,100600,8402273,1321,1321,1321,1321,10
|
|
20241015,100500,8389063,1321,1321,1321,1321,0
|
|
20241015,100400,8389063,1321,1321,1321,1321,0
|
|
20241015,100300,8389063,1321,1321,1321,1321,1
|
|
20241015,100200,8387742,1321,1321,1321,1321,0
|
|
20241015,100100,8387742,1321,1321,1321,1321,0
|
|
20241015,100000,8387742,1321,1321,1321,1321,0
|
|
20241015,095900,8387742,1321,1321,1321,1321,0
|
|
20241015,095800,8387742,1321,1321,1321,1321,0
|
|
20241015,095700,8387742,1321,1321,1321,1321,0
|
|
20241015,095600,8387742,1321,1321,1321,1321,0
|
|
20241015,095500,8387742,1321,1321,1321,1321,1
|
|
20241015,095400,8386421,1319,1319,1319,1319,1
|
|
20241015,095300,8385102,1321,1321,1321,1321,0
|
|
20241015,095200,8385102,1321,1321,1321,1321,0
|
|
20241015,095100,8385102,1321,1321,1321,1321,0
|
|
20241015,095000,8385102,1321,1318,1321,1318,1921
|
|
20241015,094900,5853215,1318,1319,1319,1318,103
|
|
20241015,094800,5717411,1318,1318,1318,1318,0
|
|
20241015,094700,5717411,1318,1318,1318,1318,0
|
|
20241015,094600,5717411,1318,1318,1318,1318,0
|
|
20241015,094500,5717411,1318,1318,1318,1318,1000
|
|
20241015,094400,4399411,1318,1318,1318,1317,230
|
|
20241015,094300,4096280,1317,1317,1317,1317,1
|
|
20241015,094200,4094963,1319,1319,1319,1319,0
|
|
20241015,094100,4094963,1319,1319,1319,1319,3
|
|
20241015,094000,4091006,1320,1320,1320,1320,1
|
|
20241015,093900,4089686,1320,1320,1320,1320,0
|
|
20241015,093800,4089686,1320,1320,1320,1320,0
|
|
20241015,093700,4089686,1320,1320,1320,1320,0
|
|
20241015,093600,4089686,1320,1320,1320,1320,0
|
|
20241015,093500,4089686,1320,1320,1320,1320,0
|
|
20241015,093400,4089686,1320,1320,1320,1320,0
|
|
20241015,093300,4089686,1320,1320,1320,1320,1
|
|
20241015,093200,4088366,1317,1317,1317,1317,0
|
|
20241015,093100,4088366,1317,1317,1317,1317,0
|
|
20241015,093000,4088366,1317,1317,1317,1317,0
|
|
20241015,092900,4088366,1317,1317,1317,1317,0
|
|
20241015,092800,4088366,1317,1317,1317,1317,0
|
|
20241015,092700,4088366,1317,1318,1318,1317,6
|
|
20241015,092600,4080462,1318,1318,1318,1318,0
|
|
20241015,092500,4080462,1318,1318,1318,1318,0
|
|
20241015,092400,4080462,1318,1318,1318,1318,0
|
|
20241015,092300,4080462,1318,1318,1318,1318,0
|
|
20241015,092200,4080462,1318,1318,1318,1318,22
|
|
20241015,092100,4051466,1326,1326,1326,1326,0
|
|
20241015,092000,4051466,1326,1326,1326,1326,0
|
|
20241015,091900,4051466,1326,1326,1326,1326,0
|
|
20241015,091800,4051466,1326,1326,1326,1326,0
|
|
20241015,091700,4051466,1326,1326,1326,1326,0
|
|
20241015,091600,4051466,1326,1326,1326,1326,0
|
|
20241015,091500,4051466,1326,1326,1326,1326,0
|
|
20241015,091400,4051466,1326,1326,1326,1326,4
|
|
20241015,091300,4046162,1315,1315,1315,1315,0
|
|
20241015,091200,4046162,1315,1314,1315,1314,2852
|
|
20241015,091100,298593,1314,1314,1314,1314,24
|
|
20241015,091000,267057,1314,1314,1314,1314,0
|
|
20241015,090900,267057,1314,1315,1315,1313,40
|
|
20241015,090800,214511,1316,1316,1316,1316,107
|
|
20241015,090700,73699,1316,1316,1316,1316,0
|
|
20241015,090600,73699,1316,1316,1317,1316,34
|
|
20241015,090500,28951,1316,1316,1316,1316,1
|
|
20241015,090400,27635,1316,1323,1323,1316,4
|
|
20241015,090300,22351,1323,1323,1323,1323,0
|
|
20241015,090200,22351,1323,1323,1323,1323,0
|
|
20241015,090100,22351,1323,1324,1324,1323,6
|
|
20241015,090000,14410,1310,1310,1310,1310,11
|