620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191700,190732859,1363,1363,1363,1363,2725
|
|
20241007,191600,190732859,1363,1363,1363,1363,0
|
|
20241007,191500,190732859,1363,1363,1363,1363,0
|
|
20241007,191400,190732859,1363,1363,1363,1363,0
|
|
20241007,191300,190732859,1363,1363,1363,1363,0
|
|
20241007,191200,190732859,1363,1363,1363,1363,0
|
|
20241007,191100,190732859,1363,1363,1363,1363,0
|
|
20241007,191000,190732859,1363,1363,1363,1363,0
|
|
20241007,190900,190732859,1363,1363,1363,1363,0
|
|
20241007,190800,190732859,1363,1363,1363,1363,0
|
|
20241007,190700,190732859,1363,1363,1363,1363,0
|
|
20241007,190600,190732859,1363,1363,1363,1363,0
|
|
20241007,190500,190732859,1363,1363,1363,1363,0
|
|
20241007,190400,190732859,1363,1363,1363,1363,0
|
|
20241007,190300,190732859,1363,1363,1363,1363,0
|
|
20241007,190200,190732859,1363,1363,1363,1363,0
|
|
20241007,190100,190732859,1363,1363,1363,1363,0
|
|
20241007,190000,190732859,1363,1363,1363,1363,0
|
|
20241007,185900,190732859,1363,1363,1363,1363,0
|
|
20241007,185800,190732859,1363,1363,1363,1363,0
|
|
20241007,185700,190732859,1363,1363,1363,1363,0
|
|
20241007,185600,190732859,1363,1363,1363,1363,0
|
|
20241007,185500,190732859,1363,1363,1363,1363,0
|
|
20241007,185400,190732859,1363,1363,1363,1363,0
|
|
20241007,185300,190732859,1363,1363,1363,1363,0
|
|
20241007,185200,190732859,1363,1363,1363,1363,0
|
|
20241007,185100,190732859,1363,1363,1363,1363,0
|
|
20241007,185000,190732859,1363,1363,1363,1363,0
|
|
20241007,184900,190732859,1363,1363,1363,1363,0
|
|
20241007,184800,190732859,1363,1363,1363,1363,0
|
|
20241007,184700,190732859,1363,1363,1363,1363,2725
|
|
20241007,184600,190732859,1363,1363,1363,1363,0
|
|
20241007,184500,190732859,1363,1363,1363,1363,0
|
|
20241007,184400,190732859,1363,1363,1363,1363,0
|
|
20241007,184300,190732859,1363,1363,1363,1363,0
|
|
20241007,184200,190732859,1363,1363,1363,1363,0
|
|
20241007,184100,190732859,1363,1363,1363,1363,0
|
|
20241007,184000,190732859,1363,1363,1363,1363,0
|
|
20241007,183900,190732859,1363,1363,1363,1363,0
|
|
20241007,183800,190732859,1363,1363,1363,1363,0
|
|
20241007,183700,190732859,1363,1363,1363,1363,0
|
|
20241007,183600,190732859,1363,1363,1363,1363,0
|
|
20241007,183500,190732859,1363,1363,1363,1363,0
|
|
20241007,183400,190732859,1363,1363,1363,1363,0
|
|
20241007,183300,190732859,1363,1363,1363,1363,0
|
|
20241007,183200,190732859,1363,1363,1363,1363,0
|
|
20241007,183100,190732859,1363,1363,1363,1363,0
|
|
20241007,183000,190732859,1363,1363,1363,1363,0
|
|
20241007,182900,190732859,1363,1363,1363,1363,0
|
|
20241007,182800,190732859,1363,1363,1363,1363,0
|
|
20241007,182700,190732859,1363,1363,1363,1363,0
|
|
20241007,182600,190732859,1363,1363,1363,1363,0
|
|
20241007,182500,190732859,1363,1363,1363,1363,0
|
|
20241007,182400,190732859,1363,1363,1363,1363,0
|
|
20241007,182300,190732859,1363,1363,1363,1363,0
|
|
20241007,182200,190732859,1363,1363,1363,1363,0
|
|
20241007,182100,190732859,1363,1363,1363,1363,0
|
|
20241007,182000,190732859,1363,1363,1363,1363,0
|
|
20241007,181900,190732859,1363,1363,1363,1363,0
|
|
20241007,181800,190732859,1363,1363,1363,1363,0
|
|
20241007,181700,190732859,1363,1363,1363,1363,2725
|
|
20241007,181600,190732859,1363,1363,1363,1363,0
|
|
20241007,181500,190732859,1363,1363,1363,1363,0
|
|
20241007,181400,190732859,1363,1363,1363,1363,0
|
|
20241007,181300,190732859,1363,1363,1363,1363,0
|
|
20241007,181200,190732859,1363,1363,1363,1363,0
|
|
20241007,181100,190732859,1363,1363,1363,1363,0
|
|
20241007,181000,190732859,1363,1363,1363,1363,0
|
|
20241007,180900,190732859,1363,1363,1363,1363,0
|
|
20241007,180800,190732859,1363,1363,1363,1363,0
|
|
20241007,180700,190732859,1363,1363,1363,1363,0
|
|
20241007,180600,190732859,1363,1363,1363,1363,0
|
|
20241007,180500,190732859,1363,1363,1363,1363,0
|
|
20241007,180400,190732859,1363,1363,1363,1363,0
|
|
20241007,180300,190732859,1363,1363,1363,1363,0
|
|
20241007,180200,190732859,1363,1363,1363,1363,0
|
|
20241007,180100,190732859,1363,1363,1363,1363,0
|
|
20241007,180000,190732859,1363,1363,1363,1363,0
|
|
20241007,175900,190732859,1363,1363,1363,1363,0
|
|
20241007,175800,190732859,1363,1363,1363,1363,0
|
|
20241007,175700,190732859,1363,1363,1363,1363,0
|
|
20241007,175600,190732859,1363,1363,1363,1363,0
|
|
20241007,175500,190732859,1363,1363,1363,1363,0
|
|
20241007,175400,190732859,1363,1363,1363,1363,0
|
|
20241007,175300,190732859,1363,1363,1363,1363,0
|
|
20241007,175200,190732859,1363,1363,1363,1363,0
|
|
20241007,175100,190732859,1363,1363,1363,1363,0
|
|
20241007,175000,190732859,1363,1363,1363,1363,0
|
|
20241007,174900,190732859,1363,1363,1363,1363,0
|
|
20241007,174800,190732859,1363,1363,1363,1363,0
|
|
20241007,174700,190732859,1363,1363,1363,1363,2725
|
|
20241007,174600,190732859,1363,1363,1363,1363,0
|
|
20241007,174500,190732859,1363,1363,1363,1363,0
|
|
20241007,174400,190732859,1363,1363,1363,1363,0
|
|
20241007,174300,190732859,1363,1363,1363,1363,0
|
|
20241007,174200,190732859,1363,1363,1363,1363,0
|
|
20241007,174100,190732859,1363,1363,1363,1363,0
|
|
20241007,174000,190732859,1363,1363,1363,1363,0
|
|
20241007,173900,190732859,1363,1363,1363,1363,0
|
|
20241007,173800,190732859,1363,1363,1363,1363,0
|
|
20241007,173700,190732859,1363,1363,1363,1363,0
|
|
20241007,173600,190732859,1363,1363,1363,1363,0
|
|
20241007,173500,190732859,1363,1363,1363,1363,0
|
|
20241007,173400,190732859,1363,1363,1363,1363,0
|
|
20241007,173300,190732859,1363,1363,1363,1363,0
|
|
20241007,173200,190732859,1363,1363,1363,1363,0
|
|
20241007,173100,190732859,1363,1363,1363,1363,0
|
|
20241007,173000,190732859,1363,1363,1363,1363,0
|
|
20241007,172900,190732859,1363,1363,1363,1363,0
|
|
20241007,172800,190732859,1363,1363,1363,1363,0
|
|
20241007,172700,190732859,1363,1363,1363,1363,0
|
|
20241007,172600,190732859,1363,1363,1363,1363,0
|
|
20241007,172500,190732859,1363,1363,1363,1363,0
|
|
20241007,172400,190732859,1363,1363,1363,1363,0
|
|
20241007,172300,190732859,1363,1363,1363,1363,0
|
|
20241007,172200,190732859,1363,1363,1363,1363,0
|
|
20241007,172100,190732859,1363,1363,1363,1363,0
|
|
20241007,172000,190732859,1363,1363,1363,1363,0
|
|
20241007,171900,190732859,1363,1363,1363,1363,0
|
|
20241007,171800,190732859,1363,1363,1363,1363,0
|
|
20241007,171700,190732859,1363,1363,1363,1363,2725
|
|
20241007,171600,190732859,1363,1363,1363,1363,0
|
|
20241007,171500,190732859,1363,1363,1363,1363,0
|
|
20241007,171400,190732859,1363,1363,1363,1363,0
|
|
20241007,171300,190732859,1363,1363,1363,1363,0
|
|
20241007,171200,190732859,1363,1363,1363,1363,0
|
|
20241007,171100,190732859,1363,1363,1363,1363,0
|
|
20241007,171000,190732859,1363,1363,1363,1363,0
|
|
20241007,170900,190732859,1363,1363,1363,1363,0
|
|
20241007,170800,190732859,1363,1363,1363,1363,0
|
|
20241007,170700,190732859,1363,1363,1363,1363,0
|
|
20241007,170600,190732859,1363,1363,1363,1363,0
|
|
20241007,170500,190732859,1363,1363,1363,1363,0
|
|
20241007,170400,190732859,1363,1363,1363,1363,0
|
|
20241007,170300,190732859,1363,1363,1363,1363,0
|
|
20241007,170200,190732859,1363,1363,1363,1363,0
|
|
20241007,170100,190732859,1363,1363,1363,1363,0
|
|
20241007,170000,190732859,1363,1363,1363,1363,0
|
|
20241007,165900,190732859,1363,1363,1363,1363,0
|
|
20241007,165800,190732859,1363,1363,1363,1363,0
|
|
20241007,165700,190732859,1363,1363,1363,1363,0
|
|
20241007,165600,190732859,1363,1363,1363,1363,0
|
|
20241007,165500,190732859,1363,1363,1363,1363,0
|
|
20241007,165400,190732859,1363,1363,1363,1363,0
|
|
20241007,165300,190732859,1363,1363,1363,1363,0
|
|
20241007,165200,190732859,1363,1363,1363,1363,0
|
|
20241007,165100,190732859,1363,1363,1363,1363,0
|
|
20241007,165000,190732859,1363,1363,1363,1363,0
|
|
20241007,164900,190732859,1363,1363,1363,1363,0
|
|
20241007,164800,190732859,1363,1363,1363,1363,0
|
|
20241007,164700,190732859,1363,1363,1363,1363,2725
|
|
20241007,164600,190732859,1363,1363,1363,1363,0
|
|
20241007,164500,190732859,1363,1363,1363,1363,0
|
|
20241007,164400,190732859,1363,1363,1363,1363,0
|
|
20241007,164300,190732859,1363,1363,1363,1363,0
|
|
20241007,164200,190732859,1363,1363,1363,1363,0
|
|
20241007,164100,190732859,1363,1363,1363,1363,0
|
|
20241007,164000,190732859,1363,1363,1363,1363,0
|
|
20241007,163900,190732859,1363,1363,1363,1363,0
|
|
20241007,163800,190732859,1363,1363,1363,1363,0
|
|
20241007,163700,190732859,1363,1363,1363,1363,0
|
|
20241007,163600,190732859,1363,1363,1363,1363,0
|
|
20241007,163500,190732859,1363,1363,1363,1363,0
|
|
20241007,163400,190732859,1363,1363,1363,1363,0
|
|
20241007,163300,190732859,1363,1363,1363,1363,0
|
|
20241007,163200,190732859,1363,1363,1363,1363,0
|
|
20241007,163100,190732859,1363,1363,1363,1363,0
|
|
20241007,163000,190732859,1363,1363,1363,1363,0
|
|
20241007,162900,190732859,1363,1363,1363,1363,0
|
|
20241007,162800,190732859,1363,1363,1363,1363,0
|
|
20241007,162700,190732859,1363,1363,1363,1363,0
|
|
20241007,162600,190732859,1363,1363,1363,1363,0
|
|
20241007,162500,190732859,1363,1363,1363,1363,0
|
|
20241007,162400,190732859,1363,1363,1363,1363,0
|
|
20241007,162300,190732859,1363,1363,1363,1363,0
|
|
20241007,162200,190732859,1363,1363,1363,1363,0
|
|
20241007,162100,190732859,1363,1363,1363,1363,0
|
|
20241007,162000,190732859,1363,1363,1363,1363,0
|
|
20241007,161900,190732859,1363,1363,1363,1363,0
|
|
20241007,161800,190732859,1363,1363,1363,1363,0
|
|
20241007,161700,190732859,1363,1363,1363,1363,2725
|
|
20241007,161600,190732859,1363,1363,1363,1363,0
|
|
20241007,161500,190732859,1363,1363,1363,1363,0
|
|
20241007,161400,190732859,1363,1363,1363,1363,0
|
|
20241007,161300,190732859,1363,1363,1363,1363,0
|
|
20241007,161200,190732859,1363,1363,1363,1363,0
|
|
20241007,161100,190732859,1363,1363,1363,1363,0
|
|
20241007,161000,190732859,1363,1363,1363,1363,0
|
|
20241007,160900,190732859,1363,1363,1363,1363,0
|
|
20241007,160800,190732859,1363,1363,1363,1363,0
|
|
20241007,160700,190732859,1363,1363,1363,1363,0
|
|
20241007,160600,190732859,1363,1363,1363,1363,0
|
|
20241007,160500,190732859,1363,1363,1363,1363,0
|
|
20241007,160400,190732859,1363,1363,1363,1363,0
|
|
20241007,160300,190732859,1363,1363,1363,1363,0
|
|
20241007,160200,190732859,1363,1363,1363,1363,0
|
|
20241007,160100,190732859,1363,1363,1363,1363,0
|
|
20241007,160000,190732859,1363,1363,1363,1363,0
|
|
20241007,155900,190732859,1363,1363,1363,1363,0
|
|
20241007,155800,190732859,1363,1363,1363,1363,0
|
|
20241007,155700,190732859,1363,1363,1363,1363,0
|
|
20241007,155600,190732859,1363,1363,1363,1363,0
|
|
20241007,155500,190732859,1363,1363,1363,1363,0
|
|
20241007,155400,190732859,1363,1363,1363,1363,0
|
|
20241007,155300,190732859,1363,1363,1363,1363,0
|
|
20241007,155200,190732859,1363,1363,1363,1363,0
|
|
20241007,155100,190732859,1363,1363,1363,1363,0
|
|
20241007,155000,190732859,1363,1363,1363,1363,0
|
|
20241007,154900,190732859,1363,1363,1363,1363,0
|
|
20241007,154800,190732859,1363,1363,1363,1363,0
|
|
20241007,154700,190732859,1363,1363,1363,1363,2725
|
|
20241007,154600,190732859,1363,1363,1363,1363,0
|
|
20241007,154500,190732859,1363,1363,1363,1363,0
|
|
20241007,154400,190732859,1363,1363,1363,1363,0
|
|
20241007,154300,190732859,1363,1363,1363,1363,0
|
|
20241007,154200,190732859,1363,1363,1363,1363,0
|
|
20241007,154100,190732859,1363,1363,1363,1363,0
|
|
20241007,154000,190732859,1363,1363,1363,1363,0
|
|
20241007,153900,190732859,1363,1363,1363,1363,0
|
|
20241007,153800,190732859,1363,1363,1363,1363,0
|
|
20241007,153700,190732859,1363,1363,1363,1363,0
|
|
20241007,153600,190732859,1363,1363,1363,1363,0
|
|
20241007,153500,190732859,1363,1363,1363,1363,0
|
|
20241007,153400,190732859,1363,1363,1363,1363,0
|
|
20241007,153300,190732859,1363,1363,1363,1363,0
|
|
20241007,153200,190732859,1363,1363,1363,1363,0
|
|
20241007,153100,190732859,1363,1363,1363,1363,0
|
|
20241007,153000,190732859,1363,1363,1363,1363,2725
|
|
20241007,152900,187018684,1363,1363,1363,1363,0
|
|
20241007,152800,187018684,1363,1363,1363,1363,0
|
|
20241007,152700,187018684,1363,1363,1363,1363,0
|
|
20241007,152600,187018684,1363,1363,1363,1363,0
|
|
20241007,152500,187018684,1363,1363,1363,1363,0
|
|
20241007,152400,187018684,1363,1363,1363,1363,0
|
|
20241007,152300,187018684,1363,1363,1363,1363,0
|
|
20241007,152200,187018684,1363,1363,1363,1363,0
|
|
20241007,152100,187018684,1363,1363,1363,1363,0
|
|
20241007,152000,187018684,1363,1363,1363,1363,0
|
|
20241007,151900,187018684,1363,1363,1363,1363,12
|
|
20241007,151800,187002328,1364,1363,1364,1362,395
|
|
20241007,151700,186463669,1356,1357,1357,1356,116
|
|
20241007,151600,186306288,1357,1361,1363,1357,3728
|
|
20241007,151500,181226926,1362,1362,1362,1362,1
|
|
20241007,151400,181225564,1357,1357,1357,1357,80
|
|
20241007,151300,181117004,1362,1362,1362,1362,0
|
|
20241007,151200,181117004,1362,1362,1362,1362,2
|
|
20241007,151100,181114280,1363,1363,1363,1363,0
|
|
20241007,151000,181114280,1363,1363,1363,1363,0
|
|
20241007,150900,181114280,1363,1363,1363,1363,39
|
|
20241007,150800,181061123,1363,1363,1363,1363,0
|
|
20241007,150700,181061123,1363,1363,1363,1363,1
|
|
20241007,150600,181059760,1362,1362,1362,1362,0
|
|
20241007,150500,181059760,1362,1362,1362,1362,0
|
|
20241007,150400,181059760,1362,1362,1362,1362,0
|
|
20241007,150300,181059760,1362,1362,1362,1362,0
|
|
20241007,150200,181059760,1362,1362,1362,1362,829
|
|
20241007,150100,179930662,1361,1361,1361,1361,0
|
|
20241007,150000,179930662,1361,1360,1361,1360,1000
|
|
20241007,145900,178569862,1356,1356,1356,1356,0
|
|
20241007,145800,178569862,1356,1356,1356,1356,0
|
|
20241007,145700,178569862,1356,1357,1361,1356,1020
|
|
20241007,145600,177182373,1357,1357,1357,1357,0
|
|
20241007,145500,177182373,1357,1357,1357,1357,2
|
|
20241007,145400,177179659,1357,1357,1357,1357,1
|
|
20241007,145300,177178302,1361,1361,1361,1361,0
|
|
20241007,145200,177178302,1361,1361,1361,1361,19
|
|
20241007,145100,177152443,1361,1357,1361,1356,62
|
|
20241007,145000,177068301,1360,1360,1360,1360,0
|
|
20241007,144900,177068301,1360,1357,1360,1357,3835
|
|
20241007,144800,171857417,1357,1355,1357,1355,591
|
|
20241007,144700,171056070,1355,1354,1355,1354,100
|
|
20241007,144600,170920620,1355,1355,1355,1355,0
|
|
20241007,144500,170920620,1355,1354,1355,1354,1270
|
|
20241007,144400,169199800,1355,1355,1355,1355,0
|
|
20241007,144300,169199800,1355,1355,1355,1355,1
|
|
20241007,144200,169198445,1351,1351,1351,1351,692
|
|
20241007,144100,168263553,1350,1350,1350,1350,94
|
|
20241007,144000,168136653,1354,1354,1354,1354,1
|
|
20241007,143900,168135299,1355,1352,1355,1350,906
|
|
20241007,143800,166912095,1355,1355,1355,1355,0
|
|
20241007,143700,166912095,1355,1355,1355,1355,1
|
|
20241007,143600,166910740,1352,1352,1352,1352,0
|
|
20241007,143500,166910740,1352,1355,1355,1352,2
|
|
20241007,143400,166908033,1356,1356,1356,1356,0
|
|
20241007,143300,166908033,1356,1356,1356,1356,4
|
|
20241007,143200,166902609,1356,1355,1356,1355,2
|
|
20241007,143100,166899898,1355,1355,1355,1355,0
|
|
20241007,143000,166899898,1355,1355,1355,1355,3159
|
|
20241007,142900,162619453,1355,1355,1355,1355,11
|
|
20241007,142800,162604548,1355,1355,1355,1355,0
|
|
20241007,142700,162604548,1355,1355,1355,1355,0
|
|
20241007,142600,162604548,1355,1354,1355,1354,600
|
|
20241007,142500,161791579,1352,1352,1352,1352,0
|
|
20241007,142400,161791579,1352,1354,1354,1352,1003
|
|
20241007,142300,160435517,1354,1354,1354,1354,0
|
|
20241007,142200,160435517,1354,1354,1354,1354,1
|
|
20241007,142100,160434163,1351,1351,1351,1351,1
|
|
20241007,142000,160432812,1351,1351,1351,1351,5
|
|
20241007,141900,160426057,1354,1354,1354,1354,0
|
|
20241007,141800,160426057,1354,1353,1354,1351,3834
|
|
20241007,141700,155246186,1355,1355,1355,1355,1
|
|
20241007,141600,155244831,1356,1356,1356,1356,0
|
|
20241007,141500,155244831,1356,1356,1356,1356,0
|
|
20241007,141400,155244831,1356,1356,1356,1356,0
|
|
20241007,141300,155244831,1356,1356,1356,1356,0
|
|
20241007,141200,155244831,1356,1356,1356,1356,0
|
|
20241007,141100,155244831,1356,1356,1356,1356,0
|
|
20241007,141000,155244831,1356,1355,1356,1355,23
|
|
20241007,140900,155213665,1356,1356,1356,1356,0
|
|
20241007,140800,155213665,1356,1356,1356,1356,0
|
|
20241007,140700,155213665,1356,1356,1356,1356,0
|
|
20241007,140600,155213665,1356,1353,1356,1353,11
|
|
20241007,140500,155198779,1357,1357,1357,1357,52
|
|
20241007,140400,155128215,1357,1357,1357,1357,5
|
|
20241007,140300,155121430,1357,1357,1357,1357,0
|
|
20241007,140200,155121430,1357,1357,1357,1357,0
|
|
20241007,140100,155121430,1357,1357,1357,1357,0
|
|
20241007,140000,155121430,1357,1357,1357,1357,1
|
|
20241007,135900,155120073,1357,1357,1357,1357,0
|
|
20241007,135800,155120073,1357,1357,1357,1357,96
|
|
20241007,135700,154989801,1357,1357,1357,1357,140
|
|
20241007,135600,154799821,1360,1357,1360,1357,1600
|
|
20241007,135500,152624479,1358,1358,1358,1358,1
|
|
20241007,135400,152623121,1357,1355,1357,1355,305
|
|
20241007,135300,152209446,1355,1355,1355,1355,1
|
|
20241007,135200,152208091,1352,1352,1352,1352,1075
|
|
20241007,135100,150754691,1352,1355,1355,1351,1012
|
|
20241007,135000,149386435,1355,1356,1356,1355,595
|
|
20241007,134900,148580184,1358,1358,1358,1358,0
|
|
20241007,134800,148580184,1358,1358,1358,1358,0
|
|
20241007,134700,148580184,1358,1358,1358,1358,0
|
|
20241007,134600,148580184,1358,1358,1358,1358,0
|
|
20241007,134500,148580184,1358,1358,1358,1358,0
|
|
20241007,134400,148580184,1358,1358,1358,1358,0
|
|
20241007,134300,148580184,1358,1358,1358,1358,73
|
|
20241007,134200,148481050,1358,1358,1358,1358,0
|
|
20241007,134100,148481050,1358,1358,1358,1358,0
|
|
20241007,134000,148481050,1358,1358,1358,1358,0
|
|
20241007,133900,148481050,1358,1357,1360,1357,2501
|
|
20241007,133800,145084724,1357,1356,1357,1351,65
|
|
20241007,133700,144996898,1356,1353,1356,1353,3520
|
|
20241007,133600,140224600,1352,1352,1352,1352,250
|
|
20241007,133500,139886600,1350,1350,1350,1350,2
|
|
20241007,133400,139883900,1352,1352,1352,1352,10
|
|
20241007,133300,139870380,1352,1352,1352,1352,1
|
|
20241007,133200,139869028,1351,1350,1351,1350,3933
|
|
20241007,133100,134558410,1350,1350,1350,1348,103
|
|
20241007,133000,134419558,1349,1347,1350,1345,92
|
|
20241007,132900,134295709,1350,1345,1350,1345,2468
|
|
20241007,132800,130976244,1346,1346,1346,1346,0
|
|
20241007,132700,130976244,1346,1346,1346,1346,2474
|
|
20241007,132600,127646240,1350,1350,1350,1350,0
|
|
20241007,132500,127646240,1350,1347,1350,1345,8827
|
|
20241007,132400,115773652,1350,1350,1350,1350,0
|
|
20241007,132300,115773652,1350,1350,1350,1350,0
|
|
20241007,132200,115773652,1350,1350,1350,1350,10
|
|
20241007,132100,115760152,1350,1350,1350,1350,0
|
|
20241007,132000,115760152,1350,1350,1350,1350,0
|
|
20241007,131900,115760152,1350,1348,1350,1347,1100
|
|
20241007,131800,114275683,1348,1346,1348,1346,22
|
|
20241007,131700,114246069,1346,1346,1346,1346,0
|
|
20241007,131600,114246069,1346,1346,1346,1346,0
|
|
20241007,131500,114246069,1346,1346,1346,1346,0
|
|
20241007,131400,114246069,1346,1346,1346,1346,0
|
|
20241007,131300,114246069,1346,1346,1346,1346,0
|
|
20241007,131200,114246069,1346,1346,1346,1346,50
|
|
20241007,131100,114178769,1344,1344,1344,1344,8
|
|
20241007,131000,114168017,1346,1346,1346,1346,41
|
|
20241007,130900,114112831,1347,1347,1347,1347,10
|
|
20241007,130800,114099361,1347,1347,1347,1347,0
|
|
20241007,130700,114099361,1347,1347,1347,1347,0
|
|
20241007,130600,114099361,1347,1347,1347,1347,5
|
|
20241007,130500,114092626,1348,1348,1348,1348,0
|
|
20241007,130400,114092626,1348,1348,1348,1348,0
|
|
20241007,130300,114092626,1348,1348,1348,1348,23
|
|
20241007,130200,114061622,1348,1348,1348,1348,1
|
|
20241007,130100,114060274,1347,1347,1347,1347,12
|
|
20241007,130000,114044110,1348,1348,1348,1348,0
|
|
20241007,125900,114044110,1348,1348,1348,1348,10
|
|
20241007,125800,114030630,1349,1348,1349,1348,4
|
|
20241007,125700,114025237,1348,1348,1350,1348,503
|
|
20241007,125600,113347191,1348,1348,1348,1348,300
|
|
20241007,125500,112942791,1350,1350,1350,1350,1
|
|
20241007,125400,112941441,1348,1350,1350,1348,7
|
|
20241007,125300,112932003,1348,1348,1348,1348,0
|
|
20241007,125200,112932003,1348,1348,1348,1348,47
|
|
20241007,125100,112868647,1348,1348,1348,1348,0
|
|
20241007,125000,112868647,1348,1350,1350,1348,5
|
|
20241007,124900,112861899,1350,1350,1350,1350,4
|
|
20241007,124800,112856499,1348,1348,1348,1348,4
|
|
20241007,124700,112851107,1350,1350,1350,1350,0
|
|
20241007,124600,112851107,1350,1350,1350,1350,0
|
|
20241007,124500,112851107,1350,1350,1350,1350,0
|
|
20241007,124400,112851107,1350,1350,1350,1350,0
|
|
20241007,124300,112851107,1350,1350,1350,1350,0
|
|
20241007,124200,112851107,1350,1350,1350,1350,0
|
|
20241007,124100,112851107,1350,1350,1350,1350,1
|
|
20241007,124000,112849757,1348,1348,1348,1348,10
|
|
20241007,123900,112836277,1350,1350,1350,1350,0
|
|
20241007,123800,112836277,1350,1350,1350,1350,50
|
|
20241007,123700,112768777,1350,1350,1350,1350,10
|
|
20241007,123600,112755277,1350,1348,1350,1348,2
|
|
20241007,123500,112752579,1350,1350,1350,1350,60
|
|
20241007,123400,112671579,1350,1349,1350,1349,3000
|
|
20241007,123300,108623077,1349,1349,1349,1349,0
|
|
20241007,123200,108623077,1349,1349,1349,1349,0
|
|
20241007,123100,108623077,1349,1349,1349,1349,6
|
|
20241007,123000,108614983,1348,1349,1349,1348,25
|
|
20241007,122900,108581272,1348,1348,1348,1348,20
|
|
20241007,122800,108554312,1349,1349,1349,1349,0
|
|
20241007,122700,108554312,1349,1349,1349,1349,0
|
|
20241007,122600,108554312,1349,1349,1349,1349,1
|
|
20241007,122500,108552963,1348,1348,1348,1348,1793
|
|
20241007,122400,106135999,1348,1348,1348,1348,100
|
|
20241007,122300,106001199,1343,1343,1343,1343,3048
|
|
20241007,122200,101907735,1342,1343,1343,1342,61
|
|
20241007,122100,101825813,1343,1343,1343,1343,0
|
|
20241007,122000,101825813,1343,1343,1343,1343,19
|
|
20241007,121900,101800296,1343,1343,1343,1343,110
|
|
20241007,121800,101652566,1343,1343,1343,1343,0
|
|
20241007,121700,101652566,1343,1343,1343,1343,10
|
|
20241007,121600,101639136,1343,1343,1343,1343,0
|
|
20241007,121500,101639136,1343,1343,1343,1343,770
|
|
20241007,121400,100605026,1343,1343,1343,1343,59
|
|
20241007,121300,100525789,1343,1343,1343,1343,21
|
|
20241007,121200,100497586,1343,1343,1343,1343,8
|
|
20241007,121100,100486842,1342,1343,1343,1342,1512
|
|
20241007,121000,98457226,1344,1344,1344,1344,0
|
|
20241007,120900,98457226,1344,1344,1344,1344,0
|
|
20241007,120800,98457226,1344,1345,1345,1344,113
|
|
20241007,120700,98305304,1348,1348,1348,1348,0
|
|
20241007,120600,98305304,1348,1348,1348,1348,5
|
|
20241007,120500,98298564,1348,1348,1348,1348,0
|
|
20241007,120400,98298564,1348,1348,1348,1348,0
|
|
20241007,120300,98298564,1348,1348,1348,1348,0
|
|
20241007,120200,98298564,1348,1348,1348,1348,10
|
|
20241007,120100,98285084,1348,1348,1348,1348,0
|
|
20241007,120000,98285084,1348,1348,1348,1348,0
|
|
20241007,115900,98285084,1348,1348,1348,1348,0
|
|
20241007,115800,98285084,1348,1348,1348,1348,0
|
|
20241007,115700,98285084,1348,1348,1348,1348,100
|
|
20241007,115600,98150284,1348,1348,1348,1348,50
|
|
20241007,115500,98082884,1348,1345,1348,1345,131
|
|
20241007,115400,97906657,1345,1345,1345,1345,3
|
|
20241007,115300,97902622,1345,1345,1345,1345,0
|
|
20241007,115200,97902622,1345,1346,1346,1345,10
|
|
20241007,115100,97889167,1347,1347,1347,1347,0
|
|
20241007,115000,97889167,1347,1347,1347,1347,0
|
|
20241007,114900,97889167,1347,1347,1347,1347,47
|
|
20241007,114800,97825858,1347,1347,1347,1347,5
|
|
20241007,114700,97819123,1348,1348,1348,1348,0
|
|
20241007,114600,97819123,1348,1348,1348,1347,30
|
|
20241007,114500,97778689,1348,1348,1348,1348,13
|
|
20241007,114400,97761165,1342,1342,1342,1342,0
|
|
20241007,114300,97761165,1342,1347,1347,1342,629
|
|
20241007,114200,96916470,1348,1348,1348,1348,10
|
|
20241007,114100,96902990,1348,1348,1348,1348,0
|
|
20241007,114000,96902990,1348,1348,1348,1348,0
|
|
20241007,113900,96902990,1348,1348,1348,1348,1
|
|
20241007,113800,96901642,1347,1347,1347,1347,0
|
|
20241007,113700,96901642,1347,1347,1347,1347,55
|
|
20241007,113600,96827557,1348,1348,1348,1348,2
|
|
20241007,113500,96824861,1349,1349,1349,1349,3
|
|
20241007,113400,96820814,1349,1349,1349,1349,0
|
|
20241007,113300,96820814,1349,1349,1349,1349,0
|
|
20241007,113200,96820814,1349,1349,1349,1349,0
|
|
20241007,113100,96820814,1349,1349,1349,1349,842
|
|
20241007,113000,95684956,1349,1349,1349,1349,0
|
|
20241007,112900,95684956,1349,1349,1349,1349,0
|
|
20241007,112800,95684956,1349,1349,1349,1349,79
|
|
20241007,112700,95578385,1349,1347,1349,1347,8
|
|
20241007,112600,95567595,1349,1348,1349,1348,406
|
|
20241007,112500,95020306,1348,1348,1348,1348,15
|
|
20241007,112400,95000086,1348,1345,1348,1345,111
|
|
20241007,112300,94850470,1348,1345,1348,1345,300
|
|
20241007,112200,94446503,1345,1345,1345,1345,1
|
|
20241007,112100,94445158,1343,1343,1343,1343,360
|
|
20241007,112000,93961678,1342,1342,1342,1342,2000
|
|
20241007,111900,91277678,1342,1342,1342,1342,117
|
|
20241007,111800,91120664,1343,1343,1343,1342,2021
|
|
20241007,111700,88406481,1343,1343,1343,1343,0
|
|
20241007,111600,88406481,1343,1343,1343,1343,1
|
|
20241007,111500,88405138,1342,1343,1343,1342,55
|
|
20241007,111400,88331323,1343,1343,1343,1343,0
|
|
20241007,111300,88331323,1343,1343,1343,1343,0
|
|
20241007,111200,88331323,1343,1343,1343,1343,126
|
|
20241007,111100,88162105,1342,1342,1342,1342,400
|
|
20241007,111000,87625305,1343,1343,1343,1343,0
|
|
20241007,110900,87625305,1343,1342,1343,1342,199
|
|
20241007,110800,87358242,1342,1342,1342,1342,0
|
|
20241007,110700,87358242,1342,1342,1342,1342,6
|
|
20241007,110600,87350190,1342,1342,1342,1342,0
|
|
20241007,110500,87350190,1342,1342,1342,1342,1003
|
|
20241007,110400,86004164,1342,1342,1342,1342,0
|
|
20241007,110300,86004164,1342,1342,1342,1342,500
|
|
20241007,110200,85333164,1342,1342,1342,1342,39
|
|
20241007,110100,85280826,1342,1342,1342,1342,0
|
|
20241007,110000,85280826,1342,1342,1342,1342,0
|
|
20241007,105900,85280826,1342,1342,1342,1342,149
|
|
20241007,105800,85080868,1343,1343,1343,1343,1
|
|
20241007,105700,85079525,1342,1342,1342,1342,0
|
|
20241007,105600,85079525,1342,1342,1342,1342,0
|
|
20241007,105500,85079525,1342,1342,1342,1342,11
|
|
20241007,105400,85064763,1343,1343,1343,1343,20
|
|
20241007,105300,85037903,1343,1343,1343,1343,30
|
|
20241007,105200,84997613,1343,1340,1343,1340,1330
|
|
20241007,105100,83215384,1341,1343,1343,1341,1329
|
|
20241007,105000,81433193,1341,1341,1341,1341,0
|
|
20241007,104900,81433193,1341,1341,1341,1341,0
|
|
20241007,104800,81433193,1341,1341,1341,1341,1503
|
|
20241007,104700,79417670,1341,1341,1341,1341,0
|
|
20241007,104600,79417670,1341,1341,1341,1341,10
|
|
20241007,104500,79404260,1341,1341,1341,1341,0
|
|
20241007,104400,79404260,1341,1341,1341,1341,50
|
|
20241007,104300,79337210,1341,1341,1341,1341,132
|
|
20241007,104200,79160198,1342,1342,1342,1342,5
|
|
20241007,104100,79153488,1342,1342,1342,1342,0
|
|
20241007,104000,79153488,1342,1342,1342,1342,3
|
|
20241007,103900,79149462,1341,1341,1341,1341,0
|
|
20241007,103800,79149462,1341,1341,1341,1341,99
|
|
20241007,103700,79016703,1342,1342,1342,1342,0
|
|
20241007,103600,79016703,1342,1342,1342,1342,0
|
|
20241007,103500,79016703,1342,1342,1342,1342,57
|
|
20241007,103400,78940209,1342,1342,1342,1342,1
|
|
20241007,103300,78938867,1342,1342,1342,1342,16
|
|
20241007,103200,78917395,1342,1340,1342,1340,705
|
|
20241007,103100,77972685,1340,1340,1340,1340,0
|
|
20241007,103000,77972685,1340,1340,1340,1340,0
|
|
20241007,102900,77972685,1340,1342,1342,1340,203
|
|
20241007,102800,77700654,1342,1342,1342,1342,1
|
|
20241007,102700,77699312,1342,1342,1342,1342,4
|
|
20241007,102600,77693944,1341,1341,1341,1341,459
|
|
20241007,102500,77078425,1341,1341,1341,1341,133
|
|
20241007,102400,76900072,1341,1341,1341,1341,0
|
|
20241007,102300,76900072,1341,1341,1341,1341,20
|
|
20241007,102200,76873252,1340,1340,1341,1340,280
|
|
20241007,102100,76497904,1340,1340,1340,1340,20
|
|
20241007,102000,76471104,1340,1340,1340,1340,250
|
|
20241007,101900,76136104,1340,1340,1340,1340,0
|
|
20241007,101800,76136104,1340,1340,1340,1340,2433
|
|
20241007,101700,72875884,1340,1340,1340,1340,1
|
|
20241007,101600,72874544,1339,1339,1339,1339,283
|
|
20241007,101500,72495607,1339,1339,1340,1339,933
|
|
20241007,101400,71245820,1340,1340,1340,1340,53
|
|
20241007,101300,71174800,1340,1340,1340,1339,1630
|
|
20241007,101200,68992100,1339,1339,1339,1339,267
|
|
20241007,101100,68634587,1340,1340,1340,1340,7
|
|
20241007,101000,68625207,1339,1340,1340,1339,112
|
|
20241007,100900,68475226,1340,1340,1340,1340,0
|
|
20241007,100800,68475226,1340,1340,1340,1340,2
|
|
20241007,100700,68472546,1340,1340,1340,1340,43
|
|
20241007,100600,68414926,1339,1339,1339,1339,0
|
|
20241007,100500,68414926,1339,1340,1340,1339,108
|
|
20241007,100400,68270290,1341,1341,1341,1341,7
|
|
20241007,100300,68260903,1339,1339,1339,1339,650
|
|
20241007,100200,67390553,1339,1339,1339,1339,1218
|
|
20241007,100100,65759651,1340,1340,1340,1340,0
|
|
20241007,100000,65759651,1340,1340,1341,1340,839
|
|
20241007,095900,64635353,1341,1341,1341,1341,42
|
|
20241007,095800,64579031,1341,1341,1341,1341,22
|
|
20241007,095700,64549529,1343,1343,1343,1343,53
|
|
20241007,095600,64478350,1343,1343,1343,1343,0
|
|
20241007,095500,64478350,1343,1343,1343,1343,0
|
|
20241007,095400,64478350,1343,1343,1343,1343,0
|
|
20241007,095300,64478350,1343,1343,1343,1343,0
|
|
20241007,095200,64478350,1343,1343,1343,1343,0
|
|
20241007,095100,64478350,1343,1341,1343,1341,27
|
|
20241007,095000,64442135,1343,1343,1343,1343,0
|
|
20241007,094900,64442135,1343,1343,1343,1343,25
|
|
20241007,094800,64408560,1343,1343,1343,1343,50
|
|
20241007,094700,64341410,1344,1344,1344,1344,21
|
|
20241007,094600,64313186,1344,1343,1344,1339,349
|
|
20241007,094500,63845469,1343,1343,1343,1343,72
|
|
20241007,094400,63748773,1343,1339,1343,1339,757
|
|
20241007,094300,62735090,1338,1342,1342,1338,15602
|
|
20241007,094200,41853212,1343,1343,1343,1343,137
|
|
20241007,094100,41669221,1343,1344,1344,1343,7
|
|
20241007,094000,41659818,1344,1344,1344,1344,0
|
|
20241007,093900,41659818,1344,1346,1347,1344,721
|
|
20241007,093800,40690389,1347,1347,1347,1347,22
|
|
20241007,093700,40660755,1347,1347,1347,1347,0
|
|
20241007,093600,40660755,1347,1347,1348,1347,16
|
|
20241007,093500,40639197,1348,1348,1348,1348,10
|
|
20241007,093400,40625717,1348,1347,1348,1347,20
|
|
20241007,093300,40598770,1348,1348,1348,1348,50
|
|
20241007,093200,40531370,1348,1347,1348,1347,1256
|
|
20241007,093100,38839532,1349,1349,1349,1349,900
|
|
20241007,093000,37625432,1349,1349,1349,1349,1
|
|
20241007,092900,37624083,1349,1349,1349,1349,307
|
|
20241007,092800,37209940,1349,1349,1349,1349,123
|
|
20241007,092700,37044013,1350,1350,1350,1350,83
|
|
20241007,092600,36931963,1350,1350,1350,1350,5
|
|
20241007,092500,36925213,1350,1350,1350,1350,50
|
|
20241007,092400,36857713,1350,1350,1350,1350,11
|
|
20241007,092300,36842863,1349,1349,1349,1349,0
|
|
20241007,092200,36842863,1349,1351,1351,1349,218
|
|
20241007,092100,36548598,1351,1351,1351,1351,20
|
|
20241007,092000,36521578,1351,1351,1351,1351,20
|
|
20241007,091900,36494558,1351,1351,1351,1351,0
|
|
20241007,091800,36494558,1351,1351,1351,1351,0
|
|
20241007,091700,36494558,1351,1349,1351,1349,120
|
|
20241007,091600,36332600,1349,1349,1349,1349,50
|
|
20241007,091500,36265150,1349,1343,1349,1343,678
|
|
20241007,091400,35353963,1344,1344,1344,1344,0
|
|
20241007,091300,35353963,1344,1340,1344,1340,84
|
|
20241007,091200,35241187,1338,1344,1344,1338,2363
|
|
20241007,091100,32077426,1344,1344,1344,1344,274
|
|
20241007,091000,31709170,1348,1348,1348,1348,0
|
|
20241007,090900,31709170,1348,1340,1348,1340,304
|
|
20241007,090800,31301778,1348,1348,1348,1348,4
|
|
20241007,090700,31296386,1348,1348,1348,1348,195
|
|
20241007,090600,31033526,1348,1340,1348,1338,6088
|
|
20241007,090500,22877961,1340,1349,1349,1340,4409
|
|
20241007,090400,16969313,1349,1349,1349,1349,0
|
|
20241007,090300,16969313,1349,1349,1353,1340,6234
|
|
20241007,090200,8610057,1349,1349,1349,1349,0
|
|
20241007,090100,8610057,1349,1352,1352,1349,6017
|
|
20241007,090000,477609,1353,1353,1353,1353,353
|