614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,191100,208771250,1330,1330,1330,1330,7905
|
|
20241010,191000,208771250,1330,1330,1330,1330,0
|
|
20241010,190900,208771250,1330,1330,1330,1330,0
|
|
20241010,190800,208771250,1330,1330,1330,1330,0
|
|
20241010,190700,208771250,1330,1330,1330,1330,0
|
|
20241010,190600,208771250,1330,1330,1330,1330,0
|
|
20241010,190500,208771250,1330,1330,1330,1330,0
|
|
20241010,190400,208771250,1330,1330,1330,1330,0
|
|
20241010,190300,208771250,1330,1330,1330,1330,0
|
|
20241010,190200,208771250,1330,1330,1330,1330,0
|
|
20241010,190100,208771250,1330,1330,1330,1330,0
|
|
20241010,190000,208771250,1330,1330,1330,1330,0
|
|
20241010,185900,208771250,1330,1330,1330,1330,0
|
|
20241010,185800,208771250,1330,1330,1330,1330,0
|
|
20241010,185700,208771250,1330,1330,1330,1330,0
|
|
20241010,185600,208771250,1330,1330,1330,1330,0
|
|
20241010,185500,208771250,1330,1330,1330,1330,0
|
|
20241010,185400,208771250,1330,1330,1330,1330,0
|
|
20241010,185300,208771250,1330,1330,1330,1330,0
|
|
20241010,185200,208771250,1330,1330,1330,1330,0
|
|
20241010,185100,208771250,1330,1330,1330,1330,0
|
|
20241010,185000,208771250,1330,1330,1330,1330,0
|
|
20241010,184900,208771250,1330,1330,1330,1330,0
|
|
20241010,184800,208771250,1330,1330,1330,1330,0
|
|
20241010,184700,208771250,1330,1330,1330,1330,0
|
|
20241010,184600,208771250,1330,1330,1330,1330,0
|
|
20241010,184500,208771250,1330,1330,1330,1330,0
|
|
20241010,184400,208771250,1330,1330,1330,1330,0
|
|
20241010,184300,208771250,1330,1330,1330,1330,0
|
|
20241010,184200,208771250,1330,1330,1330,1330,0
|
|
20241010,184100,208771250,1330,1330,1330,1330,7905
|
|
20241010,184000,208771250,1330,1330,1330,1330,0
|
|
20241010,183900,208771250,1330,1330,1330,1330,0
|
|
20241010,183800,208771250,1330,1330,1330,1330,0
|
|
20241010,183700,208771250,1330,1330,1330,1330,0
|
|
20241010,183600,208771250,1330,1330,1330,1330,0
|
|
20241010,183500,208771250,1330,1330,1330,1330,0
|
|
20241010,183400,208771250,1330,1330,1330,1330,0
|
|
20241010,183300,208771250,1330,1330,1330,1330,0
|
|
20241010,183200,208771250,1330,1330,1330,1330,0
|
|
20241010,183100,208771250,1330,1330,1330,1330,0
|
|
20241010,183000,208771250,1330,1330,1330,1330,0
|
|
20241010,182900,208771250,1330,1330,1330,1330,0
|
|
20241010,182800,208771250,1330,1330,1330,1330,0
|
|
20241010,182700,208771250,1330,1330,1330,1330,0
|
|
20241010,182600,208771250,1330,1330,1330,1330,0
|
|
20241010,182500,208771250,1330,1330,1330,1330,0
|
|
20241010,182400,208771250,1330,1330,1330,1330,0
|
|
20241010,182300,208771250,1330,1330,1330,1330,0
|
|
20241010,182200,208771250,1330,1330,1330,1330,0
|
|
20241010,182100,208771250,1330,1330,1330,1330,0
|
|
20241010,182000,208771250,1330,1330,1330,1330,0
|
|
20241010,181900,208771250,1330,1330,1330,1330,0
|
|
20241010,181800,208771250,1330,1330,1330,1330,0
|
|
20241010,181700,208771250,1330,1330,1330,1330,0
|
|
20241010,181600,208771250,1330,1330,1330,1330,0
|
|
20241010,181500,208771250,1330,1330,1330,1330,0
|
|
20241010,181400,208771250,1330,1330,1330,1330,0
|
|
20241010,181300,208771250,1330,1330,1330,1330,0
|
|
20241010,181200,208771250,1330,1330,1330,1330,0
|
|
20241010,181100,208771250,1330,1330,1330,1330,7905
|
|
20241010,181000,208771250,1330,1330,1330,1330,0
|
|
20241010,180900,208771250,1330,1330,1330,1330,0
|
|
20241010,180800,208771250,1330,1330,1330,1330,0
|
|
20241010,180700,208771250,1330,1330,1330,1330,0
|
|
20241010,180600,208771250,1330,1330,1330,1330,0
|
|
20241010,180500,208771250,1330,1330,1330,1330,0
|
|
20241010,180400,208771250,1330,1330,1330,1330,0
|
|
20241010,180300,208771250,1330,1330,1330,1330,0
|
|
20241010,180200,208771250,1330,1330,1330,1330,0
|
|
20241010,180100,208771250,1330,1330,1330,1330,0
|
|
20241010,180000,208771250,1330,1330,1330,1330,0
|
|
20241010,175900,208771250,1330,1330,1330,1330,0
|
|
20241010,175800,208771250,1330,1330,1330,1330,0
|
|
20241010,175700,208771250,1330,1330,1330,1330,0
|
|
20241010,175600,208771250,1330,1330,1330,1330,0
|
|
20241010,175500,208771250,1330,1330,1330,1330,0
|
|
20241010,175400,208771250,1330,1330,1330,1330,0
|
|
20241010,175300,208771250,1330,1330,1330,1330,0
|
|
20241010,175200,208771250,1330,1330,1330,1330,0
|
|
20241010,175100,208771250,1330,1330,1330,1330,0
|
|
20241010,175000,208771250,1330,1330,1330,1330,0
|
|
20241010,174900,208771250,1330,1330,1330,1330,0
|
|
20241010,174800,208771250,1330,1330,1330,1330,0
|
|
20241010,174700,208771250,1330,1330,1330,1330,0
|
|
20241010,174600,208771250,1330,1330,1330,1330,0
|
|
20241010,174500,208771250,1330,1330,1330,1330,0
|
|
20241010,174400,208771250,1330,1330,1330,1330,0
|
|
20241010,174300,208771250,1330,1330,1330,1330,0
|
|
20241010,174200,208771250,1330,1330,1330,1330,0
|
|
20241010,174100,208771250,1330,1330,1330,1330,7905
|
|
20241010,174000,208771250,1330,1330,1330,1330,0
|
|
20241010,173900,208771250,1330,1330,1330,1330,0
|
|
20241010,173800,208771250,1330,1330,1330,1330,0
|
|
20241010,173700,208771250,1330,1330,1330,1330,0
|
|
20241010,173600,208771250,1330,1330,1330,1330,0
|
|
20241010,173500,208771250,1330,1330,1330,1330,0
|
|
20241010,173400,208771250,1330,1330,1330,1330,0
|
|
20241010,173300,208771250,1330,1330,1330,1330,0
|
|
20241010,173200,208771250,1330,1330,1330,1330,0
|
|
20241010,173100,208771250,1330,1330,1330,1330,0
|
|
20241010,173000,208771250,1330,1330,1330,1330,0
|
|
20241010,172900,208771250,1330,1330,1330,1330,0
|
|
20241010,172800,208771250,1330,1330,1330,1330,0
|
|
20241010,172700,208771250,1330,1330,1330,1330,0
|
|
20241010,172600,208771250,1330,1330,1330,1330,0
|
|
20241010,172500,208771250,1330,1330,1330,1330,0
|
|
20241010,172400,208771250,1330,1330,1330,1330,0
|
|
20241010,172300,208771250,1330,1330,1330,1330,0
|
|
20241010,172200,208771250,1330,1330,1330,1330,0
|
|
20241010,172100,208771250,1330,1330,1330,1330,0
|
|
20241010,172000,208771250,1330,1330,1330,1330,0
|
|
20241010,171900,208771250,1330,1330,1330,1330,0
|
|
20241010,171800,208771250,1330,1330,1330,1330,0
|
|
20241010,171700,208771250,1330,1330,1330,1330,0
|
|
20241010,171600,208771250,1330,1330,1330,1330,0
|
|
20241010,171500,208771250,1330,1330,1330,1330,0
|
|
20241010,171400,208771250,1330,1330,1330,1330,0
|
|
20241010,171300,208771250,1330,1330,1330,1330,0
|
|
20241010,171200,208771250,1330,1330,1330,1330,0
|
|
20241010,171100,208771250,1330,1330,1330,1330,7905
|
|
20241010,171000,208771250,1330,1330,1330,1330,0
|
|
20241010,170900,208771250,1330,1330,1330,1330,0
|
|
20241010,170800,208771250,1330,1330,1330,1330,0
|
|
20241010,170700,208771250,1330,1330,1330,1330,0
|
|
20241010,170600,208771250,1330,1330,1330,1330,0
|
|
20241010,170500,208771250,1330,1330,1330,1330,0
|
|
20241010,170400,208771250,1330,1330,1330,1330,0
|
|
20241010,170300,208771250,1330,1330,1330,1330,0
|
|
20241010,170200,208771250,1330,1330,1330,1330,0
|
|
20241010,170100,208771250,1330,1330,1330,1330,0
|
|
20241010,170000,208771250,1330,1330,1330,1330,0
|
|
20241010,165900,208771250,1330,1330,1330,1330,0
|
|
20241010,165800,208771250,1330,1330,1330,1330,0
|
|
20241010,165700,208771250,1330,1330,1330,1330,0
|
|
20241010,165600,208771250,1330,1330,1330,1330,0
|
|
20241010,165500,208771250,1330,1330,1330,1330,0
|
|
20241010,165400,208771250,1330,1330,1330,1330,0
|
|
20241010,165300,208771250,1330,1330,1330,1330,0
|
|
20241010,165200,208771250,1330,1330,1330,1330,0
|
|
20241010,165100,208771250,1330,1330,1330,1330,0
|
|
20241010,165000,208771250,1330,1330,1330,1330,0
|
|
20241010,164900,208771250,1330,1330,1330,1330,0
|
|
20241010,164800,208771250,1330,1330,1330,1330,0
|
|
20241010,164700,208771250,1330,1330,1330,1330,0
|
|
20241010,164600,208771250,1330,1330,1330,1330,0
|
|
20241010,164500,208771250,1330,1330,1330,1330,0
|
|
20241010,164400,208771250,1330,1330,1330,1330,0
|
|
20241010,164300,208771250,1330,1330,1330,1330,0
|
|
20241010,164200,208771250,1330,1330,1330,1330,0
|
|
20241010,164100,208771250,1330,1330,1330,1330,7905
|
|
20241010,164000,208771250,1330,1330,1330,1330,0
|
|
20241010,163900,208771250,1330,1330,1330,1330,0
|
|
20241010,163800,208771250,1330,1330,1330,1330,0
|
|
20241010,163700,208771250,1330,1330,1330,1330,0
|
|
20241010,163600,208771250,1330,1330,1330,1330,0
|
|
20241010,163500,208771250,1330,1330,1330,1330,0
|
|
20241010,163400,208771250,1330,1330,1330,1330,0
|
|
20241010,163300,208771250,1330,1330,1330,1330,0
|
|
20241010,163200,208771250,1330,1330,1330,1330,0
|
|
20241010,163100,208771250,1330,1330,1330,1330,0
|
|
20241010,163000,208771250,1330,1330,1330,1330,0
|
|
20241010,162900,208771250,1330,1330,1330,1330,0
|
|
20241010,162800,208771250,1330,1330,1330,1330,0
|
|
20241010,162700,208771250,1330,1330,1330,1330,0
|
|
20241010,162600,208771250,1330,1330,1330,1330,0
|
|
20241010,162500,208771250,1330,1330,1330,1330,0
|
|
20241010,162400,208771250,1330,1330,1330,1330,0
|
|
20241010,162300,208771250,1330,1330,1330,1330,0
|
|
20241010,162200,208771250,1330,1330,1330,1330,0
|
|
20241010,162100,208771250,1330,1330,1330,1330,0
|
|
20241010,162000,208771250,1330,1330,1330,1330,0
|
|
20241010,161900,208771250,1330,1330,1330,1330,0
|
|
20241010,161800,208771250,1330,1330,1330,1330,0
|
|
20241010,161700,208771250,1330,1330,1330,1330,0
|
|
20241010,161600,208771250,1330,1330,1330,1330,0
|
|
20241010,161500,208771250,1330,1330,1330,1330,0
|
|
20241010,161400,208771250,1330,1330,1330,1330,0
|
|
20241010,161300,208771250,1330,1330,1330,1330,0
|
|
20241010,161200,208771250,1330,1330,1330,1330,0
|
|
20241010,161100,208771250,1330,1330,1330,1330,7905
|
|
20241010,161000,208771250,1330,1330,1330,1330,0
|
|
20241010,160900,208771250,1330,1330,1330,1330,0
|
|
20241010,160800,208771250,1330,1330,1330,1330,0
|
|
20241010,160700,208771250,1330,1330,1330,1330,0
|
|
20241010,160600,208771250,1330,1330,1330,1330,0
|
|
20241010,160500,208771250,1330,1330,1330,1330,0
|
|
20241010,160400,208771250,1330,1330,1330,1330,0
|
|
20241010,160300,208771250,1330,1330,1330,1330,0
|
|
20241010,160200,208771250,1330,1330,1330,1330,0
|
|
20241010,160100,208771250,1330,1330,1330,1330,0
|
|
20241010,160000,208771250,1330,1330,1330,1330,0
|
|
20241010,155900,208771250,1330,1330,1330,1330,0
|
|
20241010,155800,208771250,1330,1330,1330,1330,0
|
|
20241010,155700,208771250,1330,1330,1330,1330,0
|
|
20241010,155600,208771250,1330,1330,1330,1330,0
|
|
20241010,155500,208771250,1330,1330,1330,1330,0
|
|
20241010,155400,208771250,1330,1330,1330,1330,0
|
|
20241010,155300,208771250,1330,1330,1330,1330,0
|
|
20241010,155200,208771250,1330,1330,1330,1330,0
|
|
20241010,155100,208771250,1330,1330,1330,1330,0
|
|
20241010,155000,208771250,1330,1330,1330,1330,0
|
|
20241010,154900,208771250,1330,1330,1330,1330,0
|
|
20241010,154800,208771250,1330,1330,1330,1330,0
|
|
20241010,154700,208771250,1330,1330,1330,1330,0
|
|
20241010,154600,208771250,1330,1330,1330,1330,0
|
|
20241010,154500,208771250,1330,1330,1330,1330,0
|
|
20241010,154400,208771250,1330,1330,1330,1330,0
|
|
20241010,154300,208771250,1330,1330,1330,1330,0
|
|
20241010,154200,208771250,1330,1330,1330,1330,0
|
|
20241010,154100,208771250,1330,1330,1330,1330,7905
|
|
20241010,154000,208771250,1330,1330,1330,1330,0
|
|
20241010,153900,208771250,1330,1330,1330,1330,0
|
|
20241010,153800,208771250,1330,1330,1330,1330,0
|
|
20241010,153700,208771250,1330,1330,1330,1330,0
|
|
20241010,153600,208771250,1330,1330,1330,1330,0
|
|
20241010,153500,208771250,1330,1330,1330,1330,0
|
|
20241010,153400,208771250,1330,1330,1330,1330,0
|
|
20241010,153300,208771250,1330,1330,1330,1330,0
|
|
20241010,153200,208771250,1330,1330,1330,1330,0
|
|
20241010,153100,208771250,1330,1330,1330,1330,0
|
|
20241010,153000,208771250,1330,1330,1330,1330,7905
|
|
20241010,152900,198257600,1334,1334,1334,1334,0
|
|
20241010,152800,198257600,1334,1334,1334,1334,0
|
|
20241010,152700,198257600,1334,1334,1334,1334,0
|
|
20241010,152600,198257600,1334,1334,1334,1334,0
|
|
20241010,152500,198257600,1334,1334,1334,1334,0
|
|
20241010,152400,198257600,1334,1334,1334,1334,0
|
|
20241010,152300,198257600,1334,1334,1334,1334,0
|
|
20241010,152200,198257600,1334,1334,1334,1334,0
|
|
20241010,152100,198257600,1334,1334,1334,1334,0
|
|
20241010,152000,198257600,1334,1334,1334,1334,0
|
|
20241010,151900,198257600,1334,1334,1334,1330,937
|
|
20241010,151800,197009328,1333,1333,1333,1331,70
|
|
20241010,151700,196916150,1333,1333,1333,1333,0
|
|
20241010,151600,196916150,1333,1334,1334,1333,3
|
|
20241010,151500,196912149,1335,1332,1335,1330,119
|
|
20241010,151400,196753811,1335,1335,1335,1335,0
|
|
20241010,151300,196753811,1335,1335,1335,1335,0
|
|
20241010,151200,196753811,1335,1335,1335,1335,2
|
|
20241010,151100,196751141,1335,1335,1335,1335,0
|
|
20241010,151000,196751141,1335,1335,1335,1335,6
|
|
20241010,150900,196743131,1333,1332,1333,1331,9
|
|
20241010,150800,196731149,1335,1335,1335,1335,0
|
|
20241010,150700,196731149,1335,1335,1335,1335,1
|
|
20241010,150600,196729814,1332,1332,1332,1332,104
|
|
20241010,150500,196591286,1330,1330,1330,1330,298
|
|
20241010,150400,196194946,1332,1332,1332,1332,0
|
|
20241010,150300,196194946,1332,1332,1332,1332,3
|
|
20241010,150200,196190950,1330,1331,1331,1330,960
|
|
20241010,150100,194914040,1332,1332,1332,1332,10
|
|
20241010,150000,194900720,1332,1330,1332,1330,580
|
|
20241010,145900,194129298,1332,1332,1332,1332,0
|
|
20241010,145800,194129298,1332,1332,1332,1332,0
|
|
20241010,145700,194129298,1332,1332,1332,1332,137
|
|
20241010,145600,193946814,1332,1335,1335,1332,10
|
|
20241010,145500,193933490,1335,1335,1335,1335,1
|
|
20241010,145400,193932155,1335,1335,1335,1335,5
|
|
20241010,145300,193925480,1335,1335,1335,1329,6003
|
|
20241010,145200,185939724,1335,1335,1335,1335,15
|
|
20241010,145100,185919699,1335,1335,1335,1335,0
|
|
20241010,145000,185919699,1335,1335,1335,1335,8
|
|
20241010,144900,185909019,1335,1331,1335,1330,1007
|
|
20241010,144800,184569008,1331,1331,1331,1331,335
|
|
20241010,144700,184123123,1331,1331,1331,1331,25
|
|
20241010,144600,184089848,1330,1335,1335,1330,18156
|
|
20241010,144500,159921026,1336,1334,1336,1334,47
|
|
20241010,144400,159858282,1336,1336,1336,1336,31
|
|
20241010,144300,159816866,1336,1334,1336,1334,2
|
|
20241010,144200,159814196,1335,1335,1335,1335,1430
|
|
20241010,144100,157905146,1336,1336,1336,1336,962
|
|
20241010,144000,156619914,1337,1337,1337,1337,0
|
|
20241010,143900,156619914,1337,1336,1337,1336,39
|
|
20241010,143800,156567809,1336,1336,1336,1336,1
|
|
20241010,143700,156566473,1336,1336,1336,1336,1
|
|
20241010,143600,156565137,1336,1336,1336,1336,5
|
|
20241010,143500,156558457,1335,1336,1336,1335,1000
|
|
20241010,143400,155223407,1336,1336,1336,1336,1
|
|
20241010,143300,155222071,1337,1337,1337,1337,0
|
|
20241010,143200,155222071,1337,1336,1337,1336,11
|
|
20241010,143100,155207374,1337,1337,1337,1337,10
|
|
20241010,143000,155194004,1337,1337,1337,1337,375
|
|
20241010,142900,154692629,1337,1337,1337,1337,0
|
|
20241010,142800,154692629,1337,1337,1337,1337,7
|
|
20241010,142700,154683270,1337,1337,1337,1337,0
|
|
20241010,142600,154683270,1337,1337,1337,1337,0
|
|
20241010,142500,154683270,1337,1337,1337,1337,0
|
|
20241010,142400,154683270,1337,1337,1337,1337,0
|
|
20241010,142300,154683270,1337,1337,1337,1337,15
|
|
20241010,142200,154663215,1337,1337,1337,1337,0
|
|
20241010,142100,154663215,1337,1337,1337,1336,126
|
|
20241010,142000,154494869,1339,1339,1339,1339,150
|
|
20241010,141900,154294019,1339,1339,1339,1339,0
|
|
20241010,141800,154294019,1339,1339,1339,1339,0
|
|
20241010,141700,154294019,1339,1338,1339,1338,21
|
|
20241010,141600,154265914,1339,1339,1339,1339,0
|
|
20241010,141500,154265914,1339,1339,1339,1339,0
|
|
20241010,141400,154265914,1339,1339,1339,1339,0
|
|
20241010,141300,154265914,1339,1339,1339,1339,26
|
|
20241010,141200,154231100,1339,1339,1339,1339,0
|
|
20241010,141100,154231100,1339,1339,1339,1339,1001
|
|
20241010,141000,152890761,1339,1340,1340,1339,3001
|
|
20241010,140900,148870422,1340,1340,1340,1340,595
|
|
20241010,140800,148073122,1340,1340,1340,1340,0
|
|
20241010,140700,148073122,1340,1340,1340,1340,0
|
|
20241010,140600,148073122,1340,1338,1340,1338,1002
|
|
20241010,140500,146730444,1338,1340,1340,1338,9
|
|
20241010,140400,146718388,1340,1340,1340,1340,3392
|
|
20241010,140300,142173108,1340,1340,1340,1340,1000
|
|
20241010,140200,140833108,1340,1340,1340,1340,1
|
|
20241010,140100,140831768,1340,1340,1340,1340,0
|
|
20241010,140000,140831768,1340,1340,1340,1340,0
|
|
20241010,135900,140831768,1340,1340,1340,1340,0
|
|
20241010,135800,140831768,1340,1340,1340,1340,0
|
|
20241010,135700,140831768,1340,1340,1340,1340,0
|
|
20241010,135600,140831768,1340,1340,1340,1340,0
|
|
20241010,135500,140831768,1340,1340,1340,1340,0
|
|
20241010,135400,140831768,1340,1340,1340,1340,364
|
|
20241010,135300,140344008,1340,1340,1340,1340,0
|
|
20241010,135200,140344008,1340,1340,1340,1340,0
|
|
20241010,135100,140344008,1340,1340,1340,1340,1
|
|
20241010,135000,140342668,1338,1338,1338,1338,0
|
|
20241010,134900,140342668,1338,1340,1340,1338,38
|
|
20241010,134800,140291768,1339,1339,1339,1339,10
|
|
20241010,134700,140278378,1340,1340,1340,1340,2
|
|
20241010,134600,140275698,1340,1340,1340,1340,0
|
|
20241010,134500,140275698,1340,1340,1340,1340,0
|
|
20241010,134400,140275698,1340,1340,1340,1340,0
|
|
20241010,134300,140275698,1340,1340,1340,1340,0
|
|
20241010,134200,140275698,1340,1340,1340,1340,1
|
|
20241010,134100,140274358,1335,1339,1339,1335,106
|
|
20241010,134000,140132834,1340,1340,1340,1340,0
|
|
20241010,133900,140132834,1340,1340,1340,1340,1
|
|
20241010,133800,140131494,1339,1339,1339,1339,15
|
|
20241010,133700,140111409,1335,1335,1335,1335,0
|
|
20241010,133600,140111409,1335,1340,1340,1335,932
|
|
20241010,133500,138866098,1340,1340,1340,1340,3
|
|
20241010,133400,138862078,1338,1340,1340,1338,101
|
|
20241010,133300,138726938,1340,1340,1340,1340,10
|
|
20241010,133200,138713538,1340,1340,1340,1340,200
|
|
20241010,133100,138445538,1340,1340,1340,1340,0
|
|
20241010,133000,138445538,1340,1340,1340,1340,0
|
|
20241010,132900,138445538,1340,1339,1340,1339,61
|
|
20241010,132800,138363858,1338,1338,1338,1338,10
|
|
20241010,132700,138350478,1338,1336,1338,1336,326
|
|
20241010,132600,137914308,1336,1337,1337,1336,2283
|
|
20241010,132500,134863782,1338,1338,1338,1338,0
|
|
20241010,132400,134863782,1338,1338,1338,1338,59
|
|
20241010,132300,134784840,1337,1337,1337,1337,50
|
|
20241010,132200,134717990,1338,1338,1338,1338,69
|
|
20241010,132100,134625668,1338,1339,1339,1338,984
|
|
20241010,132000,133309074,1338,1338,1338,1338,100
|
|
20241010,131900,133175274,1338,1338,1338,1338,0
|
|
20241010,131800,133175274,1338,1338,1338,1338,0
|
|
20241010,131700,133175274,1338,1339,1339,1338,130
|
|
20241010,131600,133001329,1338,1338,1338,1338,375
|
|
20241010,131500,132499579,1338,1338,1338,1338,0
|
|
20241010,131400,132499579,1338,1339,1339,1338,301
|
|
20241010,131300,132096840,1339,1339,1339,1339,0
|
|
20241010,131200,132096840,1339,1339,1339,1339,0
|
|
20241010,131100,132096840,1339,1339,1339,1339,0
|
|
20241010,131000,132096840,1339,1339,1339,1339,10
|
|
20241010,130900,132083450,1339,1339,1339,1339,123
|
|
20241010,130800,131918753,1340,1340,1340,1340,250
|
|
20241010,130700,131583753,1340,1340,1340,1340,0
|
|
20241010,130600,131583753,1340,1340,1340,1340,100
|
|
20241010,130500,131449753,1340,1340,1340,1340,0
|
|
20241010,130400,131449753,1340,1340,1340,1340,0
|
|
20241010,130300,131449753,1340,1340,1340,1340,0
|
|
20241010,130200,131449753,1340,1340,1340,1340,0
|
|
20241010,130100,131449753,1340,1340,1340,1340,329
|
|
20241010,130000,131008893,1343,1343,1343,1343,0
|
|
20241010,125900,131008893,1343,1343,1343,1343,2
|
|
20241010,125800,131006207,1343,1343,1343,1343,15
|
|
20241010,125700,130986062,1343,1343,1343,1343,5
|
|
20241010,125600,130979347,1341,1342,1342,1341,984
|
|
20241010,125500,129658933,1343,1343,1343,1343,0
|
|
20241010,125400,129658933,1343,1343,1343,1343,100
|
|
20241010,125300,129524633,1343,1343,1343,1343,0
|
|
20241010,125200,129524633,1343,1343,1343,1343,0
|
|
20241010,125100,129524633,1343,1343,1343,1343,0
|
|
20241010,125000,129524633,1343,1343,1343,1343,11
|
|
20241010,124900,129509860,1343,1343,1343,1343,0
|
|
20241010,124800,129509860,1343,1343,1343,1343,4
|
|
20241010,124700,129504488,1343,1343,1343,1343,0
|
|
20241010,124600,129504488,1343,1343,1343,1343,0
|
|
20241010,124500,129504488,1343,1343,1343,1343,95
|
|
20241010,124400,129376903,1343,1343,1343,1343,0
|
|
20241010,124300,129376903,1343,1344,1344,1343,13
|
|
20241010,124200,129359443,1345,1345,1345,1345,10
|
|
20241010,124100,129345993,1345,1345,1345,1345,0
|
|
20241010,124000,129345993,1345,1345,1345,1345,0
|
|
20241010,123900,129345993,1345,1345,1345,1345,0
|
|
20241010,123800,129345993,1345,1345,1345,1345,44
|
|
20241010,123700,129286813,1345,1345,1345,1345,0
|
|
20241010,123600,129286813,1345,1345,1345,1345,0
|
|
20241010,123500,129286813,1345,1345,1345,1345,0
|
|
20241010,123400,129286813,1345,1345,1345,1345,2
|
|
20241010,123300,129284123,1345,1345,1345,1345,0
|
|
20241010,123200,129284123,1345,1345,1345,1345,8
|
|
20241010,123100,129273363,1345,1345,1345,1345,15
|
|
20241010,123000,129253188,1343,1343,1343,1343,0
|
|
20241010,122900,129253188,1343,1343,1343,1343,0
|
|
20241010,122800,129253188,1343,1343,1343,1343,301
|
|
20241010,122700,128848945,1344,1344,1344,1344,0
|
|
20241010,122600,128848945,1344,1344,1344,1344,0
|
|
20241010,122500,128848945,1344,1344,1344,1344,0
|
|
20241010,122400,128848945,1344,1344,1344,1344,0
|
|
20241010,122300,128848945,1344,1344,1344,1344,112
|
|
20241010,122200,128698417,1345,1345,1345,1345,1
|
|
20241010,122100,128697072,1345,1345,1345,1345,10
|
|
20241010,122000,128683622,1345,1345,1345,1345,0
|
|
20241010,121900,128683622,1345,1345,1345,1345,20
|
|
20241010,121800,128656722,1344,1344,1344,1344,0
|
|
20241010,121700,128656722,1344,1344,1344,1344,0
|
|
20241010,121600,128656722,1344,1344,1344,1344,0
|
|
20241010,121500,128656722,1344,1344,1344,1344,96
|
|
20241010,121400,128527698,1345,1343,1345,1343,173
|
|
20241010,121300,128295157,1343,1343,1343,1343,300
|
|
20241010,121200,127892257,1343,1343,1343,1343,0
|
|
20241010,121100,127892257,1343,1343,1343,1343,0
|
|
20241010,121000,127892257,1343,1343,1343,1343,0
|
|
20241010,120900,127892257,1343,1343,1343,1343,0
|
|
20241010,120800,127892257,1343,1343,1343,1343,0
|
|
20241010,120700,127892257,1343,1343,1343,1343,0
|
|
20241010,120600,127892257,1343,1343,1343,1343,10
|
|
20241010,120500,127878827,1343,1343,1343,1343,0
|
|
20241010,120400,127878827,1343,1343,1343,1343,0
|
|
20241010,120300,127878827,1343,1343,1343,1343,0
|
|
20241010,120200,127878827,1343,1343,1343,1343,1
|
|
20241010,120100,127877484,1343,1343,1343,1343,1
|
|
20241010,120000,127876141,1338,1338,1338,1338,0
|
|
20241010,115900,127876141,1338,1339,1339,1338,453
|
|
20241010,115800,127270026,1343,1343,1343,1343,0
|
|
20241010,115700,127270026,1343,1343,1343,1343,0
|
|
20241010,115600,127270026,1343,1343,1343,1338,819
|
|
20241010,115500,126170479,1343,1343,1343,1343,0
|
|
20241010,115400,126170479,1343,1343,1343,1343,0
|
|
20241010,115300,126170479,1343,1343,1343,1343,0
|
|
20241010,115200,126170479,1343,1338,1343,1338,3
|
|
20241010,115100,126166455,1343,1343,1343,1343,0
|
|
20241010,115000,126166455,1343,1342,1343,1342,3
|
|
20241010,114900,126162428,1343,1343,1343,1343,0
|
|
20241010,114800,126162428,1343,1343,1343,1343,8
|
|
20241010,114700,126151684,1343,1343,1343,1343,0
|
|
20241010,114600,126151684,1343,1343,1343,1343,0
|
|
20241010,114500,126151684,1343,1343,1343,1343,0
|
|
20241010,114400,126151684,1343,1343,1343,1343,0
|
|
20241010,114300,126151684,1343,1343,1343,1343,5
|
|
20241010,114200,126144969,1337,1337,1337,1337,5
|
|
20241010,114100,126138284,1343,1343,1343,1343,0
|
|
20241010,114000,126138284,1343,1343,1343,1343,0
|
|
20241010,113900,126138284,1343,1343,1343,1343,1
|
|
20241010,113800,126136941,1343,1343,1343,1343,0
|
|
20241010,113700,126136941,1343,1342,1343,1342,41
|
|
20241010,113600,126081917,1342,1342,1342,1342,0
|
|
20241010,113500,126081917,1342,1342,1342,1342,10
|
|
20241010,113400,126068497,1343,1343,1343,1343,0
|
|
20241010,113300,126068497,1343,1343,1343,1343,0
|
|
20241010,113200,126068497,1343,1343,1343,1343,0
|
|
20241010,113100,126068497,1343,1343,1343,1343,1
|
|
20241010,113000,126067154,1336,1336,1336,1336,0
|
|
20241010,112900,126067154,1336,1336,1336,1336,0
|
|
20241010,112800,126067154,1336,1342,1343,1336,2908
|
|
20241010,112700,122174664,1343,1342,1343,1342,41
|
|
20241010,112600,122119640,1343,1343,1343,1343,0
|
|
20241010,112500,122119640,1343,1343,1343,1343,0
|
|
20241010,112400,122119640,1343,1343,1343,1343,1
|
|
20241010,112300,122118297,1335,1335,1335,1335,0
|
|
20241010,112200,122118297,1335,1335,1335,1335,0
|
|
20241010,112100,122118297,1335,1335,1335,1335,0
|
|
20241010,112000,122118297,1335,1335,1335,1335,0
|
|
20241010,111900,122118297,1335,1335,1335,1335,0
|
|
20241010,111800,122118297,1335,1335,1335,1335,0
|
|
20241010,111700,122118297,1335,1343,1343,1335,258
|
|
20241010,111600,121773844,1335,1335,1335,1335,230
|
|
20241010,111500,121466794,1335,1340,1340,1335,878
|
|
20241010,111400,120294590,1340,1340,1342,1340,898
|
|
20241010,111300,119091267,1340,1336,1340,1336,26336
|
|
20241010,111200,83905326,1336,1336,1336,1336,1579
|
|
20241010,111100,81795782,1336,1336,1336,1336,1021
|
|
20241010,111000,80431726,1336,1336,1336,1336,3551
|
|
20241010,110900,75687590,1336,1336,1336,1336,32
|
|
20241010,110800,75644838,1336,1336,1336,1336,10
|
|
20241010,110700,75631478,1336,1336,1336,1336,400
|
|
20241010,110600,75097078,1336,1336,1336,1336,50
|
|
20241010,110500,75030278,1336,1336,1336,1336,1
|
|
20241010,110400,75028942,1336,1336,1336,1336,100
|
|
20241010,110300,74895342,1335,1335,1335,1335,357
|
|
20241010,110200,74418747,1337,1337,1337,1337,7
|
|
20241010,110100,74409388,1337,1337,1337,1337,0
|
|
20241010,110000,74409388,1337,1337,1337,1337,0
|
|
20241010,105900,74409388,1337,1337,1337,1337,1
|
|
20241010,105800,74408051,1337,1337,1337,1337,1
|
|
20241010,105700,74406714,1337,1337,1337,1337,0
|
|
20241010,105600,74406714,1337,1337,1337,1337,130
|
|
20241010,105500,74232904,1337,1337,1337,1337,4
|
|
20241010,105400,74227556,1335,1335,1335,1335,818
|
|
20241010,105300,73135526,1335,1337,1337,1335,981
|
|
20241010,105200,71825869,1337,1337,1337,1337,0
|
|
20241010,105100,71825869,1337,1337,1337,1337,0
|
|
20241010,105000,71825869,1337,1337,1337,1337,0
|
|
20241010,104900,71825869,1337,1337,1337,1337,4
|
|
20241010,104800,71820521,1335,1335,1335,1335,12
|
|
20241010,104700,71804501,1337,1337,1337,1337,0
|
|
20241010,104600,71804501,1337,1337,1337,1337,0
|
|
20241010,104500,71804501,1337,1337,1337,1337,0
|
|
20241010,104400,71804501,1337,1337,1337,1337,0
|
|
20241010,104300,71804501,1337,1337,1337,1337,10
|
|
20241010,104200,71791131,1337,1337,1337,1337,4
|
|
20241010,104100,71785783,1337,1337,1337,1337,52
|
|
20241010,104000,71716259,1337,1337,1337,1337,53
|
|
20241010,103900,71645398,1337,1334,1337,1334,2
|
|
20241010,103800,71642727,1334,1334,1334,1334,0
|
|
20241010,103700,71642727,1334,1334,1334,1334,0
|
|
20241010,103600,71642727,1334,1334,1334,1334,0
|
|
20241010,103500,71642727,1334,1337,1337,1334,40
|
|
20241010,103400,71589356,1338,1338,1338,1338,0
|
|
20241010,103300,71589356,1338,1338,1338,1338,0
|
|
20241010,103200,71589356,1338,1338,1338,1338,0
|
|
20241010,103100,71589356,1338,1338,1338,1338,66
|
|
20241010,103000,71501048,1338,1338,1338,1338,10
|
|
20241010,102900,71487668,1338,1335,1338,1335,352
|
|
20241010,102800,71017733,1335,1335,1335,1335,0
|
|
20241010,102700,71017733,1335,1335,1335,1335,0
|
|
20241010,102600,71017733,1335,1335,1335,1335,0
|
|
20241010,102500,71017733,1335,1333,1335,1333,87
|
|
20241010,102400,70901744,1334,1334,1335,1334,33
|
|
20241010,102300,70857706,1335,1335,1335,1335,3
|
|
20241010,102200,70853701,1335,1335,1335,1335,3
|
|
20241010,102100,70849696,1338,1338,1338,1338,0
|
|
20241010,102000,70849696,1338,1338,1338,1338,0
|
|
20241010,101900,70849696,1338,1336,1338,1336,9
|
|
20241010,101800,70837659,1336,1338,1338,1336,7
|
|
20241010,101700,70828299,1338,1338,1338,1338,0
|
|
20241010,101600,70828299,1338,1338,1338,1338,5
|
|
20241010,101500,70821609,1337,1337,1337,1337,75
|
|
20241010,101400,70721334,1343,1338,1343,1338,628
|
|
20241010,101300,69880054,1338,1338,1338,1338,1
|
|
20241010,101200,69878716,1335,1335,1335,1335,4502
|
|
20241010,101100,63868546,1334,1334,1334,1334,4
|
|
20241010,101000,63863210,1332,1332,1332,1332,1490
|
|
20241010,100900,61878530,1332,1333,1335,1332,2011
|
|
20241010,100800,59199207,1334,1333,1334,1333,1500
|
|
20241010,100700,57199577,1333,1333,1333,1333,17
|
|
20241010,100600,57176916,1333,1333,1333,1333,113
|
|
20241010,100500,57026287,1333,1332,1333,1332,92
|
|
20241010,100400,56903735,1333,1332,1333,1332,1201
|
|
20241010,100300,55304002,1332,1332,1332,1332,1400
|
|
20241010,100200,53439202,1332,1333,1333,1332,24
|
|
20241010,100100,53407214,1333,1333,1333,1333,467
|
|
20241010,100000,52784703,1332,1332,1332,1332,2
|
|
20241010,095900,52782039,1333,1333,1333,1333,4
|
|
20241010,095800,52776707,1333,1333,1333,1332,1584
|
|
20241010,095700,50665236,1333,1333,1333,1333,1005
|
|
20241010,095600,49325571,1332,1332,1332,1332,0
|
|
20241010,095500,49325571,1332,1332,1332,1332,10
|
|
20241010,095400,49312251,1333,1333,1333,1333,29
|
|
20241010,095300,49273594,1333,1333,1333,1333,732
|
|
20241010,095200,48297838,1333,1335,1335,1333,198
|
|
20241010,095100,48033701,1335,1336,1337,1335,1200
|
|
20241010,095000,46431401,1336,1335,1336,1335,31
|
|
20241010,094900,46390015,1337,1337,1337,1337,302
|
|
20241010,094800,45986241,1337,1337,1337,1337,0
|
|
20241010,094700,45986241,1337,1337,1337,1337,1
|
|
20241010,094600,45984904,1335,1333,1335,1333,1061
|
|
20241010,094500,44570555,1334,1336,1336,1334,202
|
|
20241010,094400,44301083,1336,1337,1337,1336,40
|
|
20241010,094300,44247616,1337,1337,1337,1337,112
|
|
20241010,094200,44097872,1337,1337,1338,1337,153
|
|
20241010,094100,43893301,1332,1337,1337,1332,1901
|
|
20241010,094000,41361164,1332,1332,1332,1332,0
|
|
20241010,093900,41361164,1332,1332,1332,1332,0
|
|
20241010,093800,41361164,1332,1339,1340,1331,5820
|
|
20241010,093700,33606817,1337,1337,1339,1337,294
|
|
20241010,093600,33213729,1337,1335,1337,1335,103
|
|
20241010,093500,33076218,1334,1340,1340,1334,4000
|
|
20241010,093400,27738189,1344,1340,1344,1340,401
|
|
20241010,093300,27200845,1344,1341,1344,1340,301
|
|
20241010,093200,26797399,1344,1344,1344,1344,1
|
|
20241010,093100,26796055,1341,1344,1344,1341,314
|
|
20241010,093000,26374872,1344,1344,1344,1344,0
|
|
20241010,092900,26374872,1344,1344,1344,1344,2
|
|
20241010,092800,26372184,1344,1347,1347,1343,23
|
|
20241010,092700,26341290,1344,1344,1344,1344,1020
|
|
20241010,092600,24970410,1342,1343,1343,1342,13
|
|
20241010,092500,24952962,1347,1347,1347,1347,5
|
|
20241010,092400,24946227,1340,1343,1343,1340,8384
|
|
20241010,092300,13697763,1343,1343,1343,1343,0
|
|
20241010,092200,13697763,1343,1344,1344,1343,1639
|
|
20241010,092100,11496536,1343,1343,1343,1343,0
|
|
20241010,092000,11496536,1343,1343,1343,1343,0
|
|
20241010,091900,11496536,1343,1343,1343,1343,0
|
|
20241010,091800,11496536,1343,1343,1343,1343,0
|
|
20241010,091700,11496536,1343,1350,1350,1343,2087
|
|
20241010,091600,8679940,1354,1344,1354,1344,71
|
|
20241010,091500,8584506,1344,1344,1344,1344,0
|
|
20241010,091400,8584506,1344,1344,1344,1344,562
|
|
20241010,091300,7829178,1344,1344,1344,1344,0
|
|
20241010,091200,7829178,1344,1344,1344,1344,440
|
|
20241010,091100,7237818,1344,1345,1345,1344,260
|
|
20241010,091000,6888361,1345,1345,1345,1345,53
|
|
20241010,090900,6817076,1345,1345,1345,1345,47
|
|
20241010,090800,6753861,1345,1345,1345,1345,0
|
|
20241010,090700,6753861,1345,1345,1345,1345,1250
|
|
20241010,090600,5072611,1345,1346,1346,1345,1243
|
|
20241010,090500,3399543,1357,1357,1357,1357,1
|
|
20241010,090400,3398186,1347,1347,1347,1347,30
|
|
20241010,090300,3357776,1347,1357,1359,1347,1398
|
|
20241010,090200,1468674,1359,1359,1359,1359,0
|
|
20241010,090100,1468674,1359,1355,1359,1355,20
|
|
20241010,090000,1441505,1346,1345,1355,1345,1071
|