615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,191200,132459897,1330,1330,1330,1330,2077
|
|
20241014,191100,132459897,1330,1330,1330,1330,0
|
|
20241014,191000,132459897,1330,1330,1330,1330,0
|
|
20241014,190900,132459897,1330,1330,1330,1330,0
|
|
20241014,190800,132459897,1330,1330,1330,1330,0
|
|
20241014,190700,132459897,1330,1330,1330,1330,0
|
|
20241014,190600,132459897,1330,1330,1330,1330,0
|
|
20241014,190500,132459897,1330,1330,1330,1330,0
|
|
20241014,190400,132459897,1330,1330,1330,1330,0
|
|
20241014,190300,132459897,1330,1330,1330,1330,0
|
|
20241014,190200,132459897,1330,1330,1330,1330,0
|
|
20241014,190100,132459897,1330,1330,1330,1330,0
|
|
20241014,190000,132459897,1330,1330,1330,1330,0
|
|
20241014,185900,132459897,1330,1330,1330,1330,0
|
|
20241014,185800,132459897,1330,1330,1330,1330,0
|
|
20241014,185700,132459897,1330,1330,1330,1330,0
|
|
20241014,185600,132459897,1330,1330,1330,1330,0
|
|
20241014,185500,132459897,1330,1330,1330,1330,0
|
|
20241014,185400,132459897,1330,1330,1330,1330,0
|
|
20241014,185300,132459897,1330,1330,1330,1330,0
|
|
20241014,185200,132459897,1330,1330,1330,1330,0
|
|
20241014,185100,132459897,1330,1330,1330,1330,0
|
|
20241014,185000,132459897,1330,1330,1330,1330,0
|
|
20241014,184900,132459897,1330,1330,1330,1330,0
|
|
20241014,184800,132459897,1330,1330,1330,1330,0
|
|
20241014,184700,132459897,1330,1330,1330,1330,0
|
|
20241014,184600,132459897,1330,1330,1330,1330,0
|
|
20241014,184500,132459897,1330,1330,1330,1330,0
|
|
20241014,184400,132459897,1330,1330,1330,1330,0
|
|
20241014,184300,132459897,1330,1330,1330,1330,0
|
|
20241014,184200,132459897,1330,1330,1330,1330,2077
|
|
20241014,184100,132459897,1330,1330,1330,1330,0
|
|
20241014,184000,132459897,1330,1330,1330,1330,0
|
|
20241014,183900,132459897,1330,1330,1330,1330,0
|
|
20241014,183800,132459897,1330,1330,1330,1330,0
|
|
20241014,183700,132459897,1330,1330,1330,1330,0
|
|
20241014,183600,132459897,1330,1330,1330,1330,0
|
|
20241014,183500,132459897,1330,1330,1330,1330,0
|
|
20241014,183400,132459897,1330,1330,1330,1330,0
|
|
20241014,183300,132459897,1330,1330,1330,1330,0
|
|
20241014,183200,132459897,1330,1330,1330,1330,0
|
|
20241014,183100,132459897,1330,1330,1330,1330,0
|
|
20241014,183000,132459897,1330,1330,1330,1330,0
|
|
20241014,182900,132459897,1330,1330,1330,1330,0
|
|
20241014,182800,132459897,1330,1330,1330,1330,0
|
|
20241014,182700,132459897,1330,1330,1330,1330,0
|
|
20241014,182600,132459897,1330,1330,1330,1330,0
|
|
20241014,182500,132459897,1330,1330,1330,1330,0
|
|
20241014,182400,132459897,1330,1330,1330,1330,0
|
|
20241014,182300,132459897,1330,1330,1330,1330,0
|
|
20241014,182200,132459897,1330,1330,1330,1330,0
|
|
20241014,182100,132459897,1330,1330,1330,1330,0
|
|
20241014,182000,132459897,1330,1330,1330,1330,0
|
|
20241014,181900,132459897,1330,1330,1330,1330,0
|
|
20241014,181800,132459897,1330,1330,1330,1330,0
|
|
20241014,181700,132459897,1330,1330,1330,1330,0
|
|
20241014,181600,132459897,1330,1330,1330,1330,0
|
|
20241014,181500,132459897,1330,1330,1330,1330,0
|
|
20241014,181400,132459897,1330,1330,1330,1330,0
|
|
20241014,181300,132459897,1330,1330,1330,1330,0
|
|
20241014,181200,132459897,1330,1330,1330,1330,2077
|
|
20241014,181100,132459897,1330,1330,1330,1330,0
|
|
20241014,181000,132459897,1330,1330,1330,1330,0
|
|
20241014,180900,132459897,1330,1330,1330,1330,0
|
|
20241014,180800,132459897,1330,1330,1330,1330,0
|
|
20241014,180700,132459897,1330,1330,1330,1330,0
|
|
20241014,180600,132459897,1330,1330,1330,1330,0
|
|
20241014,180500,132459897,1330,1330,1330,1330,0
|
|
20241014,180400,132459897,1330,1330,1330,1330,0
|
|
20241014,180300,132459897,1330,1330,1330,1330,0
|
|
20241014,180200,132459897,1330,1330,1330,1330,0
|
|
20241014,180100,132459897,1330,1330,1330,1330,0
|
|
20241014,180000,132459897,1330,1330,1330,1330,0
|
|
20241014,175900,132459897,1330,1330,1330,1330,0
|
|
20241014,175800,132459897,1330,1330,1330,1330,0
|
|
20241014,175700,132459897,1330,1330,1330,1330,0
|
|
20241014,175600,132459897,1330,1330,1330,1330,0
|
|
20241014,175500,132459897,1330,1330,1330,1330,0
|
|
20241014,175400,132459897,1330,1330,1330,1330,0
|
|
20241014,175300,132459897,1330,1330,1330,1330,0
|
|
20241014,175200,132459897,1330,1330,1330,1330,0
|
|
20241014,175100,132459897,1330,1330,1330,1330,0
|
|
20241014,175000,132459897,1330,1330,1330,1330,0
|
|
20241014,174900,132459897,1330,1330,1330,1330,0
|
|
20241014,174800,132459897,1330,1330,1330,1330,0
|
|
20241014,174700,132459897,1330,1330,1330,1330,0
|
|
20241014,174600,132459897,1330,1330,1330,1330,0
|
|
20241014,174500,132459897,1330,1330,1330,1330,0
|
|
20241014,174400,132459897,1330,1330,1330,1330,0
|
|
20241014,174300,132459897,1330,1330,1330,1330,0
|
|
20241014,174200,132459897,1330,1330,1330,1330,2077
|
|
20241014,174100,132459897,1330,1330,1330,1330,0
|
|
20241014,174000,132459897,1330,1330,1330,1330,0
|
|
20241014,173900,132459897,1330,1330,1330,1330,0
|
|
20241014,173800,132459897,1330,1330,1330,1330,0
|
|
20241014,173700,132459897,1330,1330,1330,1330,0
|
|
20241014,173600,132459897,1330,1330,1330,1330,0
|
|
20241014,173500,132459897,1330,1330,1330,1330,0
|
|
20241014,173400,132459897,1330,1330,1330,1330,0
|
|
20241014,173300,132459897,1330,1330,1330,1330,0
|
|
20241014,173200,132459897,1330,1330,1330,1330,0
|
|
20241014,173100,132459897,1330,1330,1330,1330,0
|
|
20241014,173000,132459897,1330,1330,1330,1330,0
|
|
20241014,172900,132459897,1330,1330,1330,1330,0
|
|
20241014,172800,132459897,1330,1330,1330,1330,0
|
|
20241014,172700,132459897,1330,1330,1330,1330,0
|
|
20241014,172600,132459897,1330,1330,1330,1330,0
|
|
20241014,172500,132459897,1330,1330,1330,1330,0
|
|
20241014,172400,132459897,1330,1330,1330,1330,0
|
|
20241014,172300,132459897,1330,1330,1330,1330,0
|
|
20241014,172200,132459897,1330,1330,1330,1330,0
|
|
20241014,172100,132459897,1330,1330,1330,1330,0
|
|
20241014,172000,132459897,1330,1330,1330,1330,0
|
|
20241014,171900,132459897,1330,1330,1330,1330,0
|
|
20241014,171800,132459897,1330,1330,1330,1330,0
|
|
20241014,171700,132459897,1330,1330,1330,1330,0
|
|
20241014,171600,132459897,1330,1330,1330,1330,0
|
|
20241014,171500,132459897,1330,1330,1330,1330,0
|
|
20241014,171400,132459897,1330,1330,1330,1330,0
|
|
20241014,171300,132459897,1330,1330,1330,1330,0
|
|
20241014,171200,132459897,1330,1330,1330,1330,2077
|
|
20241014,171100,132459897,1330,1330,1330,1330,0
|
|
20241014,171000,132459897,1330,1330,1330,1330,0
|
|
20241014,170900,132459897,1330,1330,1330,1330,0
|
|
20241014,170800,132459897,1330,1330,1330,1330,0
|
|
20241014,170700,132459897,1330,1330,1330,1330,0
|
|
20241014,170600,132459897,1330,1330,1330,1330,0
|
|
20241014,170500,132459897,1330,1330,1330,1330,0
|
|
20241014,170400,132459897,1330,1330,1330,1330,0
|
|
20241014,170300,132459897,1330,1330,1330,1330,0
|
|
20241014,170200,132459897,1330,1330,1330,1330,0
|
|
20241014,170100,132459897,1330,1330,1330,1330,0
|
|
20241014,170000,132459897,1330,1330,1330,1330,0
|
|
20241014,165900,132459897,1330,1330,1330,1330,0
|
|
20241014,165800,132459897,1330,1330,1330,1330,0
|
|
20241014,165700,132459897,1330,1330,1330,1330,0
|
|
20241014,165600,132459897,1330,1330,1330,1330,0
|
|
20241014,165500,132459897,1330,1330,1330,1330,0
|
|
20241014,165400,132459897,1330,1330,1330,1330,0
|
|
20241014,165300,132459897,1330,1330,1330,1330,0
|
|
20241014,165200,132459897,1330,1330,1330,1330,0
|
|
20241014,165100,132459897,1330,1330,1330,1330,0
|
|
20241014,165000,132459897,1330,1330,1330,1330,0
|
|
20241014,164900,132459897,1330,1330,1330,1330,0
|
|
20241014,164800,132459897,1330,1330,1330,1330,0
|
|
20241014,164700,132459897,1330,1330,1330,1330,0
|
|
20241014,164600,132459897,1330,1330,1330,1330,0
|
|
20241014,164500,132459897,1330,1330,1330,1330,0
|
|
20241014,164400,132459897,1330,1330,1330,1330,0
|
|
20241014,164300,132459897,1330,1330,1330,1330,0
|
|
20241014,164200,132459897,1330,1330,1330,1330,2077
|
|
20241014,164100,132459897,1330,1330,1330,1330,0
|
|
20241014,164000,132459897,1330,1330,1330,1330,0
|
|
20241014,163900,132459897,1330,1330,1330,1330,0
|
|
20241014,163800,132459897,1330,1330,1330,1330,0
|
|
20241014,163700,132459897,1330,1330,1330,1330,0
|
|
20241014,163600,132459897,1330,1330,1330,1330,0
|
|
20241014,163500,132459897,1330,1330,1330,1330,0
|
|
20241014,163400,132459897,1330,1330,1330,1330,0
|
|
20241014,163300,132459897,1330,1330,1330,1330,0
|
|
20241014,163200,132459897,1330,1330,1330,1330,0
|
|
20241014,163100,132459897,1330,1330,1330,1330,0
|
|
20241014,163000,132459897,1330,1330,1330,1330,0
|
|
20241014,162900,132459897,1330,1330,1330,1330,0
|
|
20241014,162800,132459897,1330,1330,1330,1330,0
|
|
20241014,162700,132459897,1330,1330,1330,1330,0
|
|
20241014,162600,132459897,1330,1330,1330,1330,0
|
|
20241014,162500,132459897,1330,1330,1330,1330,0
|
|
20241014,162400,132459897,1330,1330,1330,1330,0
|
|
20241014,162300,132459897,1330,1330,1330,1330,0
|
|
20241014,162200,132459897,1330,1330,1330,1330,0
|
|
20241014,162100,132459897,1330,1330,1330,1330,0
|
|
20241014,162000,132459897,1330,1330,1330,1330,0
|
|
20241014,161900,132459897,1330,1330,1330,1330,0
|
|
20241014,161800,132459897,1330,1330,1330,1330,0
|
|
20241014,161700,132459897,1330,1330,1330,1330,0
|
|
20241014,161600,132459897,1330,1330,1330,1330,0
|
|
20241014,161500,132459897,1330,1330,1330,1330,0
|
|
20241014,161400,132459897,1330,1330,1330,1330,0
|
|
20241014,161300,132459897,1330,1330,1330,1330,0
|
|
20241014,161200,132459897,1330,1330,1330,1330,2077
|
|
20241014,161100,132459897,1330,1330,1330,1330,0
|
|
20241014,161000,132459897,1330,1330,1330,1330,0
|
|
20241014,160900,132459897,1330,1330,1330,1330,0
|
|
20241014,160800,132459897,1330,1330,1330,1330,0
|
|
20241014,160700,132459897,1330,1330,1330,1330,0
|
|
20241014,160600,132459897,1330,1330,1330,1330,0
|
|
20241014,160500,132459897,1330,1330,1330,1330,0
|
|
20241014,160400,132459897,1330,1330,1330,1330,0
|
|
20241014,160300,132459897,1330,1330,1330,1330,0
|
|
20241014,160200,132459897,1330,1330,1330,1330,0
|
|
20241014,160100,132459897,1330,1330,1330,1330,0
|
|
20241014,160000,132459897,1330,1330,1330,1330,0
|
|
20241014,155900,132459897,1330,1330,1330,1330,0
|
|
20241014,155800,132459897,1330,1330,1330,1330,0
|
|
20241014,155700,132459897,1330,1330,1330,1330,0
|
|
20241014,155600,132459897,1330,1330,1330,1330,0
|
|
20241014,155500,132459897,1330,1330,1330,1330,0
|
|
20241014,155400,132459897,1330,1330,1330,1330,0
|
|
20241014,155300,132459897,1330,1330,1330,1330,0
|
|
20241014,155200,132459897,1330,1330,1330,1330,0
|
|
20241014,155100,132459897,1330,1330,1330,1330,0
|
|
20241014,155000,132459897,1330,1330,1330,1330,0
|
|
20241014,154900,132459897,1330,1330,1330,1330,0
|
|
20241014,154800,132459897,1330,1330,1330,1330,0
|
|
20241014,154700,132459897,1330,1330,1330,1330,0
|
|
20241014,154600,132459897,1330,1330,1330,1330,0
|
|
20241014,154500,132459897,1330,1330,1330,1330,0
|
|
20241014,154400,132459897,1330,1330,1330,1330,0
|
|
20241014,154300,132459897,1330,1330,1330,1330,0
|
|
20241014,154200,132459897,1330,1330,1330,1330,2077
|
|
20241014,154100,132459897,1330,1330,1330,1330,0
|
|
20241014,154000,132459897,1330,1330,1330,1330,0
|
|
20241014,153900,132459897,1330,1330,1330,1330,0
|
|
20241014,153800,132459897,1330,1330,1330,1330,0
|
|
20241014,153700,132459897,1330,1330,1330,1330,0
|
|
20241014,153600,132459897,1330,1330,1330,1330,0
|
|
20241014,153500,132459897,1330,1330,1330,1330,0
|
|
20241014,153400,132459897,1330,1330,1330,1330,0
|
|
20241014,153300,132459897,1330,1330,1330,1330,0
|
|
20241014,153200,132459897,1330,1330,1330,1330,0
|
|
20241014,153100,132459897,1330,1330,1330,1330,0
|
|
20241014,153000,132459897,1330,1330,1330,1330,2077
|
|
20241014,152900,129697487,1333,1333,1333,1333,0
|
|
20241014,152800,129697487,1333,1333,1333,1333,0
|
|
20241014,152700,129697487,1333,1333,1333,1333,0
|
|
20241014,152600,129697487,1333,1333,1333,1333,0
|
|
20241014,152500,129697487,1333,1333,1333,1333,0
|
|
20241014,152400,129697487,1333,1333,1333,1333,0
|
|
20241014,152300,129697487,1333,1333,1333,1333,0
|
|
20241014,152200,129697487,1333,1333,1333,1333,0
|
|
20241014,152100,129697487,1333,1333,1333,1333,0
|
|
20241014,152000,129697487,1333,1333,1333,1333,0
|
|
20241014,151900,129697487,1333,1334,1334,1332,965
|
|
20241014,151800,128411794,1333,1333,1333,1333,9893
|
|
20241014,151700,115224425,1333,1333,1333,1333,749
|
|
20241014,151600,114226008,1333,1333,1333,1333,1
|
|
20241014,151500,114224675,1332,1332,1332,1332,0
|
|
20241014,151400,114224675,1332,1332,1332,1332,131
|
|
20241014,151300,114050183,1332,1332,1332,1332,0
|
|
20241014,151200,114050183,1332,1332,1332,1332,2
|
|
20241014,151100,114047519,1329,1329,1329,1329,676
|
|
20241014,151000,113149115,1329,1330,1332,1329,1046
|
|
20241014,150900,111758973,1329,1329,1329,1329,315
|
|
20241014,150800,111340338,1330,1330,1330,1330,0
|
|
20241014,150700,111340338,1330,1330,1330,1330,0
|
|
20241014,150600,111340338,1330,1330,1330,1330,1
|
|
20241014,150500,111339008,1329,1329,1329,1329,550
|
|
20241014,150400,110608058,1330,1330,1330,1330,200
|
|
20241014,150300,110342058,1330,1330,1330,1330,105
|
|
20241014,150200,110202408,1331,1331,1331,1331,0
|
|
20241014,150100,110202408,1331,1331,1331,1331,0
|
|
20241014,150000,110202408,1331,1331,1331,1331,11
|
|
20241014,145900,110187767,1331,1332,1332,1331,17
|
|
20241014,145800,110165131,1330,1330,1330,1330,200
|
|
20241014,145700,109899131,1329,1329,1329,1329,310
|
|
20241014,145600,109487141,1329,1329,1329,1329,0
|
|
20241014,145500,109487141,1329,1329,1329,1329,96
|
|
20241014,145400,109359557,1329,1329,1329,1329,0
|
|
20241014,145300,109359557,1329,1329,1329,1329,0
|
|
20241014,145200,109359557,1329,1328,1329,1328,5
|
|
20241014,145100,109352915,1328,1328,1328,1328,568
|
|
20241014,145000,108598611,1328,1328,1328,1328,5
|
|
20241014,144900,108591971,1328,1328,1328,1328,0
|
|
20241014,144800,108591971,1328,1328,1328,1328,0
|
|
20241014,144700,108591971,1328,1328,1328,1328,1656
|
|
20241014,144600,106392803,1328,1327,1328,1327,1928
|
|
20241014,144500,103834334,1327,1327,1327,1327,0
|
|
20241014,144400,103834334,1327,1327,1327,1327,13
|
|
20241014,144300,103817083,1327,1327,1327,1327,2809
|
|
20241014,144200,100089540,1326,1326,1326,1326,4040
|
|
20241014,144100,94732500,1326,1326,1326,1326,0
|
|
20241014,144000,94732500,1326,1326,1326,1326,145
|
|
20241014,143900,94540230,1326,1326,1326,1326,0
|
|
20241014,143800,94540230,1326,1326,1326,1326,0
|
|
20241014,143700,94540230,1326,1326,1326,1326,100
|
|
20241014,143600,94407630,1326,1326,1326,1326,0
|
|
20241014,143500,94407630,1326,1326,1326,1326,74
|
|
20241014,143400,94309506,1326,1326,1326,1326,5
|
|
20241014,143300,94302876,1326,1326,1326,1326,3
|
|
20241014,143200,94298898,1326,1326,1326,1326,1569
|
|
20241014,143100,92218404,1327,1327,1327,1327,0
|
|
20241014,143000,92218404,1327,1326,1327,1326,407
|
|
20241014,142900,91678721,1326,1326,1326,1326,0
|
|
20241014,142800,91678721,1326,1326,1326,1326,0
|
|
20241014,142700,91678721,1326,1326,1326,1326,0
|
|
20241014,142600,91678721,1326,1326,1326,1324,73
|
|
20241014,142500,91582063,1326,1326,1326,1326,0
|
|
20241014,142400,91582063,1326,1326,1326,1326,0
|
|
20241014,142300,91582063,1326,1326,1326,1326,215
|
|
20241014,142200,91296973,1326,1326,1326,1326,96
|
|
20241014,142100,91169677,1326,1326,1326,1326,1
|
|
20241014,142000,91168351,1326,1326,1326,1326,0
|
|
20241014,141900,91168351,1326,1326,1326,1326,0
|
|
20241014,141800,91168351,1326,1326,1326,1326,0
|
|
20241014,141700,91168351,1326,1326,1326,1326,0
|
|
20241014,141600,91168351,1326,1326,1326,1326,0
|
|
20241014,141500,91168351,1326,1326,1326,1326,0
|
|
20241014,141400,91168351,1326,1326,1326,1326,0
|
|
20241014,141300,91168351,1326,1326,1326,1326,0
|
|
20241014,141200,91168351,1326,1326,1326,1326,0
|
|
20241014,141100,91168351,1326,1326,1326,1326,0
|
|
20241014,141000,91168351,1326,1326,1326,1326,0
|
|
20241014,140900,91168351,1326,1326,1326,1326,10
|
|
20241014,140800,91155091,1326,1325,1326,1324,140
|
|
20241014,140700,90969700,1326,1326,1326,1326,1
|
|
20241014,140600,90968374,1325,1325,1325,1325,1050
|
|
20241014,140500,89577124,1326,1326,1326,1326,0
|
|
20241014,140400,89577124,1326,1326,1326,1326,0
|
|
20241014,140300,89577124,1326,1326,1326,1326,5
|
|
20241014,140200,89570494,1326,1326,1326,1326,0
|
|
20241014,140100,89570494,1326,1326,1326,1326,506
|
|
20241014,140000,88899538,1326,1326,1326,1326,0
|
|
20241014,135900,88899538,1326,1326,1326,1326,8
|
|
20241014,135800,88888930,1325,1326,1326,1325,2663
|
|
20241014,135700,85360454,1326,1326,1326,1326,1
|
|
20241014,135600,85359128,1326,1326,1326,1326,0
|
|
20241014,135500,85359128,1326,1326,1326,1326,5
|
|
20241014,135400,85352498,1326,1326,1326,1326,0
|
|
20241014,135300,85352498,1326,1326,1326,1326,8
|
|
20241014,135200,85341890,1326,1326,1326,1326,0
|
|
20241014,135100,85341890,1326,1326,1326,1326,0
|
|
20241014,135000,85341890,1326,1326,1326,1326,300
|
|
20241014,134900,84944090,1326,1326,1326,1326,0
|
|
20241014,134800,84944090,1326,1326,1326,1326,23
|
|
20241014,134700,84913592,1326,1326,1326,1326,200
|
|
20241014,134600,84648392,1326,1326,1326,1326,1
|
|
20241014,134500,84647066,1326,1326,1326,1326,105
|
|
20241014,134400,84507836,1326,1326,1326,1326,710
|
|
20241014,134300,83566376,1326,1326,1326,1326,0
|
|
20241014,134200,83566376,1326,1326,1326,1326,12
|
|
20241014,134100,83550464,1326,1326,1326,1326,0
|
|
20241014,134000,83550464,1326,1326,1326,1326,10
|
|
20241014,133900,83537204,1326,1326,1326,1326,0
|
|
20241014,133800,83537204,1326,1326,1326,1326,7
|
|
20241014,133700,83527922,1325,1325,1325,1325,400
|
|
20241014,133600,82997922,1324,1324,1324,1324,1682
|
|
20241014,133500,80770954,1323,1323,1323,1323,922
|
|
20241014,133400,79551148,1323,1323,1323,1323,968
|
|
20241014,133300,78270484,1323,1323,1323,1323,20
|
|
20241014,133200,78244024,1323,1323,1323,1323,0
|
|
20241014,133100,78244024,1323,1323,1323,1323,2
|
|
20241014,133000,78241378,1322,1322,1322,1322,0
|
|
20241014,132900,78241378,1322,1322,1322,1322,598
|
|
20241014,132800,77450822,1322,1323,1323,1322,1598
|
|
20241014,132700,75338264,1323,1324,1324,1323,970
|
|
20241014,132600,74054953,1324,1324,1324,1324,0
|
|
20241014,132500,74054953,1324,1324,1324,1324,6
|
|
20241014,132400,74047009,1323,1323,1323,1323,1
|
|
20241014,132300,74045686,1324,1324,1324,1324,98
|
|
20241014,132200,73915934,1324,1324,1324,1324,10
|
|
20241014,132100,73902694,1325,1325,1325,1325,1
|
|
20241014,132000,73901369,1325,1325,1325,1325,0
|
|
20241014,131900,73901369,1325,1325,1325,1325,0
|
|
20241014,131800,73901369,1325,1325,1325,1325,2
|
|
20241014,131700,73898719,1325,1325,1325,1325,2
|
|
20241014,131600,73896069,1325,1325,1325,1325,0
|
|
20241014,131500,73896069,1325,1325,1325,1325,9
|
|
20241014,131400,73884144,1324,1324,1324,1324,116
|
|
20241014,131300,73730560,1325,1325,1325,1325,6
|
|
20241014,131200,73722610,1325,1325,1325,1325,0
|
|
20241014,131100,73722610,1325,1325,1325,1325,0
|
|
20241014,131000,73722610,1325,1325,1325,1325,0
|
|
20241014,130900,73722610,1325,1323,1325,1323,2389
|
|
20241014,130800,70561929,1323,1325,1325,1323,228
|
|
20241014,130700,70260257,1324,1324,1324,1324,1450
|
|
20241014,130600,68340457,1325,1326,1326,1325,78
|
|
20241014,130500,68237105,1327,1327,1327,1327,6
|
|
20241014,130400,68229143,1325,1326,1326,1325,4603
|
|
20241014,130300,62128093,1327,1327,1327,1327,881
|
|
20241014,130200,60959006,1328,1328,1328,1328,0
|
|
20241014,130100,60959006,1328,1328,1328,1328,0
|
|
20241014,130000,60959006,1328,1328,1328,1328,1
|
|
20241014,125900,60957678,1328,1328,1328,1328,9
|
|
20241014,125800,60945726,1327,1327,1327,1327,2
|
|
20241014,125700,60943072,1327,1327,1327,1327,0
|
|
20241014,125600,60943072,1327,1327,1327,1327,938
|
|
20241014,125500,59698346,1327,1327,1327,1327,0
|
|
20241014,125400,59698346,1327,1327,1327,1327,15
|
|
20241014,125300,59678441,1328,1328,1328,1328,0
|
|
20241014,125200,59678441,1328,1328,1328,1328,0
|
|
20241014,125100,59678441,1328,1328,1328,1328,11
|
|
20241014,125000,59663833,1328,1328,1328,1328,250
|
|
20241014,124900,59331833,1328,1328,1328,1328,8
|
|
20241014,124800,59321209,1328,1328,1328,1328,1
|
|
20241014,124700,59319881,1327,1327,1327,1327,70
|
|
20241014,124600,59226991,1328,1328,1328,1328,1
|
|
20241014,124500,59225663,1328,1328,1328,1328,1
|
|
20241014,124400,59224335,1328,1328,1328,1328,4
|
|
20241014,124300,59219023,1328,1328,1328,1328,1
|
|
20241014,124200,59217695,1328,1328,1328,1328,4
|
|
20241014,124100,59212383,1328,1328,1328,1328,0
|
|
20241014,124000,59212383,1328,1328,1328,1328,0
|
|
20241014,123900,59212383,1328,1328,1328,1328,0
|
|
20241014,123800,59212383,1328,1328,1328,1328,7
|
|
20241014,123700,59203087,1328,1328,1328,1328,70
|
|
20241014,123600,59110127,1328,1326,1328,1326,435
|
|
20241014,123500,58533307,1326,1327,1327,1326,12
|
|
20241014,123400,58517393,1327,1327,1327,1327,82
|
|
20241014,123300,58408579,1327,1327,1327,1327,743
|
|
20241014,123200,57422618,1328,1328,1328,1328,6
|
|
20241014,123100,57414650,1328,1328,1328,1328,10
|
|
20241014,123000,57401370,1328,1328,1328,1328,6
|
|
20241014,122900,57393402,1328,1328,1328,1328,116
|
|
20241014,122800,57239354,1329,1329,1329,1329,0
|
|
20241014,122700,57239354,1329,1329,1329,1329,0
|
|
20241014,122600,57239354,1329,1329,1329,1329,2
|
|
20241014,122500,57236696,1330,1330,1330,1330,0
|
|
20241014,122400,57236696,1330,1330,1330,1330,9
|
|
20241014,122300,57224726,1330,1329,1330,1329,11
|
|
20241014,122200,57210097,1330,1330,1330,1330,0
|
|
20241014,122100,57210097,1330,1330,1330,1330,0
|
|
20241014,122000,57210097,1330,1330,1330,1330,0
|
|
20241014,121900,57210097,1330,1330,1330,1330,0
|
|
20241014,121800,57210097,1330,1330,1330,1330,6
|
|
20241014,121700,57202117,1330,1330,1330,1330,0
|
|
20241014,121600,57202117,1330,1330,1330,1330,19
|
|
20241014,121500,57176847,1330,1330,1330,1330,10
|
|
20241014,121400,57163547,1330,1330,1330,1330,0
|
|
20241014,121300,57163547,1330,1330,1330,1330,76
|
|
20241014,121200,57062467,1330,1330,1330,1330,0
|
|
20241014,121100,57062467,1330,1330,1330,1330,0
|
|
20241014,121000,57062467,1330,1330,1330,1330,0
|
|
20241014,120900,57062467,1330,1330,1330,1330,4
|
|
20241014,120800,57057147,1330,1330,1330,1330,0
|
|
20241014,120700,57057147,1330,1330,1330,1330,0
|
|
20241014,120600,57057147,1330,1330,1330,1330,0
|
|
20241014,120500,57057147,1330,1329,1330,1329,51
|
|
20241014,120400,56989357,1329,1329,1329,1329,0
|
|
20241014,120300,56989357,1329,1329,1329,1329,0
|
|
20241014,120200,56989357,1329,1329,1329,1329,0
|
|
20241014,120100,56989357,1329,1329,1329,1329,60
|
|
20241014,120000,56909617,1329,1330,1330,1329,20
|
|
20241014,115900,56883027,1330,1330,1330,1330,0
|
|
20241014,115800,56883027,1330,1330,1330,1330,5
|
|
20241014,115700,56876377,1330,1330,1330,1330,0
|
|
20241014,115600,56876377,1330,1330,1330,1330,150
|
|
20241014,115500,56676877,1331,1331,1331,1331,7
|
|
20241014,115400,56667560,1331,1331,1331,1331,0
|
|
20241014,115300,56667560,1331,1331,1331,1331,0
|
|
20241014,115200,56667560,1331,1331,1331,1331,0
|
|
20241014,115100,56667560,1331,1331,1331,1331,0
|
|
20241014,115000,56667560,1331,1331,1331,1331,63
|
|
20241014,114900,56583707,1330,1330,1330,1330,0
|
|
20241014,114800,56583707,1330,1331,1331,1330,21
|
|
20241014,114700,56555757,1331,1331,1331,1331,20
|
|
20241014,114600,56529137,1331,1331,1331,1331,50
|
|
20241014,114500,56462587,1331,1331,1331,1331,8
|
|
20241014,114400,56451939,1330,1330,1330,1330,349
|
|
20241014,114300,55987769,1330,1331,1331,1330,6
|
|
20241014,114200,55979784,1331,1331,1331,1331,0
|
|
20241014,114100,55979784,1331,1331,1331,1331,1
|
|
20241014,114000,55978453,1331,1331,1331,1330,162
|
|
20241014,113900,55762970,1331,1331,1331,1331,0
|
|
20241014,113800,55762970,1331,1331,1331,1331,23
|
|
20241014,113700,55732357,1333,1333,1333,1333,0
|
|
20241014,113600,55732357,1333,1333,1333,1333,2
|
|
20241014,113500,55729691,1333,1333,1333,1333,0
|
|
20241014,113400,55729691,1333,1333,1333,1333,0
|
|
20241014,113300,55729691,1333,1333,1333,1333,0
|
|
20241014,113200,55729691,1333,1333,1333,1333,0
|
|
20241014,113100,55729691,1333,1333,1333,1333,0
|
|
20241014,113000,55729691,1333,1333,1333,1333,0
|
|
20241014,112900,55729691,1333,1333,1333,1333,0
|
|
20241014,112800,55729691,1333,1333,1333,1333,0
|
|
20241014,112700,55729691,1333,1333,1333,1333,0
|
|
20241014,112600,55729691,1333,1333,1333,1333,1
|
|
20241014,112500,55728358,1333,1333,1333,1333,0
|
|
20241014,112400,55728358,1333,1333,1333,1333,0
|
|
20241014,112300,55728358,1333,1333,1333,1333,0
|
|
20241014,112200,55728358,1333,1333,1333,1333,0
|
|
20241014,112100,55728358,1333,1333,1333,1333,1
|
|
20241014,112000,55727025,1333,1333,1333,1333,0
|
|
20241014,111900,55727025,1333,1333,1333,1333,0
|
|
20241014,111800,55727025,1333,1333,1333,1333,3
|
|
20241014,111700,55723026,1333,1333,1333,1333,3
|
|
20241014,111600,55719027,1333,1333,1333,1333,0
|
|
20241014,111500,55719027,1333,1333,1333,1333,0
|
|
20241014,111400,55719027,1333,1333,1333,1333,0
|
|
20241014,111300,55719027,1333,1333,1333,1333,0
|
|
20241014,111200,55719027,1333,1333,1333,1333,0
|
|
20241014,111100,55719027,1333,1333,1333,1333,0
|
|
20241014,111000,55719027,1333,1333,1333,1333,8
|
|
20241014,110900,55708363,1334,1334,1334,1334,0
|
|
20241014,110800,55708363,1334,1334,1334,1334,0
|
|
20241014,110700,55708363,1334,1334,1334,1334,0
|
|
20241014,110600,55708363,1334,1334,1334,1334,0
|
|
20241014,110500,55708363,1334,1334,1334,1334,0
|
|
20241014,110400,55708363,1334,1334,1334,1334,0
|
|
20241014,110300,55708363,1334,1334,1334,1334,5
|
|
20241014,110200,55701693,1327,1327,1327,1327,0
|
|
20241014,110100,55701693,1327,1331,1331,1327,4000
|
|
20241014,110000,50388550,1331,1331,1331,1331,0
|
|
20241014,105900,50388550,1331,1333,1333,1331,50
|
|
20241014,105800,50321980,1334,1334,1334,1334,55
|
|
20241014,105700,50248610,1334,1334,1334,1334,10
|
|
20241014,105600,50235270,1334,1334,1334,1334,15
|
|
20241014,105500,50215260,1334,1334,1334,1334,0
|
|
20241014,105400,50215260,1334,1334,1334,1334,0
|
|
20241014,105300,50215260,1334,1334,1334,1334,0
|
|
20241014,105200,50215260,1334,1334,1334,1334,11
|
|
20241014,105100,50200586,1330,1330,1330,1330,499
|
|
20241014,105000,49536916,1330,1330,1330,1330,0
|
|
20241014,104900,49536916,1330,1330,1330,1330,0
|
|
20241014,104800,49536916,1330,1330,1330,1330,270
|
|
20241014,104700,49177816,1334,1334,1334,1334,0
|
|
20241014,104600,49177816,1334,1334,1334,1334,0
|
|
20241014,104500,49177816,1334,1334,1334,1334,0
|
|
20241014,104400,49177816,1334,1334,1334,1334,0
|
|
20241014,104300,49177816,1334,1330,1334,1330,12
|
|
20241014,104200,49161812,1334,1334,1334,1334,0
|
|
20241014,104100,49161812,1334,1334,1334,1334,0
|
|
20241014,104000,49161812,1334,1334,1334,1334,0
|
|
20241014,103900,49161812,1334,1334,1334,1334,0
|
|
20241014,103800,49161812,1334,1334,1334,1334,0
|
|
20241014,103700,49161812,1334,1334,1334,1334,3
|
|
20241014,103600,49157810,1334,1334,1334,1333,119
|
|
20241014,103500,48999167,1334,1334,1334,1334,5
|
|
20241014,103400,48992497,1334,1334,1334,1334,0
|
|
20241014,103300,48992497,1334,1334,1334,1334,5
|
|
20241014,103200,48985827,1334,1334,1334,1334,10
|
|
20241014,103100,48972487,1334,1334,1334,1334,0
|
|
20241014,103000,48972487,1334,1334,1334,1334,0
|
|
20241014,102900,48972487,1334,1332,1335,1332,642
|
|
20241014,102800,48116061,1332,1332,1332,1332,1
|
|
20241014,102700,48114729,1333,1333,1333,1333,0
|
|
20241014,102600,48114729,1333,1333,1333,1333,0
|
|
20241014,102500,48114729,1333,1333,1333,1333,112
|
|
20241014,102400,47965433,1333,1333,1333,1333,1113
|
|
20241014,102300,46481804,1333,1333,1333,1333,345
|
|
20241014,102200,46021919,1333,1333,1333,1333,505
|
|
20241014,102100,45348754,1333,1333,1333,1333,0
|
|
20241014,102000,45348754,1333,1333,1333,1333,0
|
|
20241014,101900,45348754,1333,1333,1333,1333,11
|
|
20241014,101800,45334091,1333,1333,1333,1333,6
|
|
20241014,101700,45326093,1329,1329,1329,1329,98
|
|
20241014,101600,45195851,1330,1330,1330,1330,2
|
|
20241014,101500,45193191,1329,1329,1329,1329,0
|
|
20241014,101400,45193191,1329,1334,1334,1329,1004
|
|
20241014,101300,43857738,1335,1335,1335,1335,4
|
|
20241014,101200,43852398,1335,1336,1336,1335,21
|
|
20241014,101100,43824357,1335,1336,1336,1335,2
|
|
20241014,101000,43821686,1336,1336,1336,1336,258
|
|
20241014,100900,43476998,1335,1335,1335,1335,74
|
|
20241014,100800,43378208,1335,1335,1335,1335,2
|
|
20241014,100700,43375538,1336,1336,1336,1336,15
|
|
20241014,100600,43355498,1339,1339,1339,1339,1
|
|
20241014,100500,43354159,1341,1341,1341,1341,1
|
|
20241014,100400,43352818,1341,1341,1341,1341,1
|
|
20241014,100300,43351477,1329,1331,1331,1329,2855
|
|
20241014,100200,39556218,1344,1344,1345,1328,4219
|
|
20241014,100100,33942052,1345,1345,1345,1345,21
|
|
20241014,100000,33913807,1335,1345,1345,1335,1110
|
|
20241014,095900,32431131,1345,1345,1345,1345,1
|
|
20241014,095800,32429786,1346,1346,1346,1346,0
|
|
20241014,095700,32429786,1346,1346,1346,1346,11
|
|
20241014,095600,32414980,1335,1335,1335,1335,468
|
|
20241014,095500,31790200,1335,1349,1349,1335,2016
|
|
20241014,095400,29096756,1349,1350,1350,1348,77
|
|
20241014,095300,28992810,1350,1349,1350,1349,1643
|
|
20241014,095200,26776354,1349,1336,1349,1336,2938
|
|
20241014,095100,22834051,1338,1337,1338,1337,195
|
|
20241014,095000,22573334,1338,1338,1338,1338,100
|
|
20241014,094900,22439534,1338,1338,1338,1338,0
|
|
20241014,094800,22439534,1338,1338,1338,1338,114
|
|
20241014,094700,22287002,1338,1338,1338,1338,38
|
|
20241014,094600,22236158,1338,1338,1338,1337,210
|
|
20241014,094500,21955311,1338,1338,1338,1338,180
|
|
20241014,094400,21714471,1338,1337,1338,1337,42
|
|
20241014,094300,21658289,1338,1338,1338,1338,27
|
|
20241014,094200,21622163,1338,1338,1338,1338,30
|
|
20241014,094100,21582023,1338,1337,1338,1337,42
|
|
20241014,094000,21525837,1338,1338,1338,1337,4
|
|
20241014,093900,21520486,1338,1338,1338,1338,2
|
|
20241014,093800,21517810,1335,1335,1335,1335,20
|
|
20241014,093700,21491110,1338,1338,1338,1338,0
|
|
20241014,093600,21491110,1338,1334,1338,1334,4508
|
|
20241014,093500,15475912,1334,1334,1334,1334,0
|
|
20241014,093400,15475912,1334,1334,1334,1334,0
|
|
20241014,093300,15475912,1334,1334,1334,1334,20
|
|
20241014,093200,15449232,1334,1334,1334,1334,0
|
|
20241014,093100,15449232,1334,1334,1334,1334,0
|
|
20241014,093000,15449232,1334,1334,1334,1334,2
|
|
20241014,092900,15446564,1334,1334,1334,1334,0
|
|
20241014,092800,15446564,1334,1334,1334,1334,8
|
|
20241014,092700,15435892,1327,1334,1334,1327,297
|
|
20241014,092600,15039737,1334,1334,1334,1334,0
|
|
20241014,092500,15039737,1334,1327,1334,1326,202
|
|
20241014,092400,14771868,1326,1331,1331,1326,130
|
|
20241014,092300,14599427,1334,1334,1334,1334,0
|
|
20241014,092200,14599427,1334,1334,1334,1334,6
|
|
20241014,092100,14591423,1334,1333,1334,1333,100
|
|
20241014,092000,14458052,1334,1334,1334,1334,0
|
|
20241014,091900,14458052,1334,1330,1334,1330,111
|
|
20241014,091800,14310326,1330,1327,1330,1327,3393
|
|
20241014,091700,9807806,1327,1330,1330,1327,233
|
|
20241014,091600,9497931,1330,1330,1330,1330,7
|
|
20241014,091500,9488621,1330,1328,1330,1328,61
|
|
20241014,091400,9407501,1328,1328,1328,1328,1511
|
|
20241014,091300,7400893,1330,1330,1330,1330,3
|
|
20241014,091200,7396903,1332,1331,1332,1331,448
|
|
20241014,091100,6800513,1332,1332,1332,1332,29
|
|
20241014,091000,6761885,1332,1329,1332,1329,87
|
|
20241014,090900,6646186,1329,1325,1329,1325,68
|
|
20241014,090800,6555826,1324,1328,1328,1324,2517
|
|
20241014,090700,3220952,1329,1329,1329,1329,537
|
|
20241014,090600,2507279,1329,1329,1329,1329,8
|
|
20241014,090500,2496647,1330,1330,1330,1330,0
|
|
20241014,090400,2496647,1330,1332,1332,1330,546
|
|
20241014,090300,1770443,1333,1333,1333,1333,207
|
|
20241014,090200,1494512,1335,1335,1335,1335,0
|
|
20241014,090100,1494512,1335,1333,1335,1333,261
|
|
20241014,090000,1146386,1334,1333,1334,1333,860
|