624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192100,415300896,1056,1056,1056,1056,13427
|
|
20241007,192000,415300896,1056,1056,1056,1056,0
|
|
20241007,191900,415300896,1056,1056,1056,1056,0
|
|
20241007,191800,415300896,1056,1056,1056,1056,0
|
|
20241007,191700,415300896,1056,1056,1056,1056,0
|
|
20241007,191600,415300896,1056,1056,1056,1056,0
|
|
20241007,191500,415300896,1056,1056,1056,1056,0
|
|
20241007,191400,415300896,1056,1056,1056,1056,0
|
|
20241007,191300,415300896,1056,1056,1056,1056,0
|
|
20241007,191200,415300896,1056,1056,1056,1056,0
|
|
20241007,191100,415300896,1056,1056,1056,1056,0
|
|
20241007,191000,415300896,1056,1056,1056,1056,0
|
|
20241007,190900,415300896,1056,1056,1056,1056,0
|
|
20241007,190800,415300896,1056,1056,1056,1056,0
|
|
20241007,190700,415300896,1056,1056,1056,1056,0
|
|
20241007,190600,415300896,1056,1056,1056,1056,0
|
|
20241007,190500,415300896,1056,1056,1056,1056,0
|
|
20241007,190400,415300896,1056,1056,1056,1056,0
|
|
20241007,190300,415300896,1056,1056,1056,1056,0
|
|
20241007,190200,415300896,1056,1056,1056,1056,0
|
|
20241007,190100,415300896,1056,1056,1056,1056,0
|
|
20241007,190000,415300896,1056,1056,1056,1056,0
|
|
20241007,185900,415300896,1056,1056,1056,1056,0
|
|
20241007,185800,415300896,1056,1056,1056,1056,0
|
|
20241007,185700,415300896,1056,1056,1056,1056,0
|
|
20241007,185600,415300896,1056,1056,1056,1056,0
|
|
20241007,185500,415300896,1056,1056,1056,1056,0
|
|
20241007,185400,415300896,1056,1056,1056,1056,0
|
|
20241007,185300,415300896,1056,1056,1056,1056,0
|
|
20241007,185200,415300896,1056,1056,1056,1056,0
|
|
20241007,185100,415300896,1056,1056,1056,1056,13427
|
|
20241007,185000,415300896,1056,1056,1056,1056,0
|
|
20241007,184900,415300896,1056,1056,1056,1056,0
|
|
20241007,184800,415300896,1056,1056,1056,1056,0
|
|
20241007,184700,415300896,1056,1056,1056,1056,0
|
|
20241007,184600,415300896,1056,1056,1056,1056,0
|
|
20241007,184500,415300896,1056,1056,1056,1056,0
|
|
20241007,184400,415300896,1056,1056,1056,1056,0
|
|
20241007,184300,415300896,1056,1056,1056,1056,0
|
|
20241007,184200,415300896,1056,1056,1056,1056,0
|
|
20241007,184100,415300896,1056,1056,1056,1056,0
|
|
20241007,184000,415300896,1056,1056,1056,1056,0
|
|
20241007,183900,415300896,1056,1056,1056,1056,0
|
|
20241007,183800,415300896,1056,1056,1056,1056,0
|
|
20241007,183700,415300896,1056,1056,1056,1056,0
|
|
20241007,183600,415300896,1056,1056,1056,1056,0
|
|
20241007,183500,415300896,1056,1056,1056,1056,0
|
|
20241007,183400,415300896,1056,1056,1056,1056,0
|
|
20241007,183300,415300896,1056,1056,1056,1056,0
|
|
20241007,183200,415300896,1056,1056,1056,1056,0
|
|
20241007,183100,415300896,1056,1056,1056,1056,0
|
|
20241007,183000,415300896,1056,1056,1056,1056,0
|
|
20241007,182900,415300896,1056,1056,1056,1056,0
|
|
20241007,182800,415300896,1056,1056,1056,1056,0
|
|
20241007,182700,415300896,1056,1056,1056,1056,0
|
|
20241007,182600,415300896,1056,1056,1056,1056,0
|
|
20241007,182500,415300896,1056,1056,1056,1056,0
|
|
20241007,182400,415300896,1056,1056,1056,1056,0
|
|
20241007,182300,415300896,1056,1056,1056,1056,0
|
|
20241007,182200,415300896,1056,1056,1056,1056,0
|
|
20241007,182100,415300896,1056,1056,1056,1056,13427
|
|
20241007,182000,415300896,1056,1056,1056,1056,0
|
|
20241007,181900,415300896,1056,1056,1056,1056,0
|
|
20241007,181800,415300896,1056,1056,1056,1056,0
|
|
20241007,181700,415300896,1056,1056,1056,1056,0
|
|
20241007,181600,415300896,1056,1056,1056,1056,0
|
|
20241007,181500,415300896,1056,1056,1056,1056,0
|
|
20241007,181400,415300896,1056,1056,1056,1056,0
|
|
20241007,181300,415300896,1056,1056,1056,1056,0
|
|
20241007,181200,415300896,1056,1056,1056,1056,0
|
|
20241007,181100,415300896,1056,1056,1056,1056,0
|
|
20241007,181000,415300896,1056,1056,1056,1056,0
|
|
20241007,180900,415300896,1056,1056,1056,1056,0
|
|
20241007,180800,415300896,1056,1056,1056,1056,0
|
|
20241007,180700,415300896,1056,1056,1056,1056,0
|
|
20241007,180600,415300896,1056,1056,1056,1056,0
|
|
20241007,180500,415300896,1056,1056,1056,1056,0
|
|
20241007,180400,415300896,1056,1056,1056,1056,0
|
|
20241007,180300,415300896,1056,1056,1056,1056,0
|
|
20241007,180200,415300896,1056,1056,1056,1056,0
|
|
20241007,180100,415300896,1056,1056,1056,1056,0
|
|
20241007,180000,415300896,1056,1056,1056,1056,0
|
|
20241007,175900,415300896,1056,1056,1056,1056,0
|
|
20241007,175800,415300896,1056,1056,1056,1056,0
|
|
20241007,175700,415300896,1056,1056,1056,1056,0
|
|
20241007,175600,415300896,1056,1056,1056,1056,0
|
|
20241007,175500,415300896,1056,1056,1056,1056,0
|
|
20241007,175400,415300896,1056,1056,1056,1056,0
|
|
20241007,175300,415300896,1056,1056,1056,1056,0
|
|
20241007,175200,415300896,1056,1056,1056,1056,0
|
|
20241007,175100,415300896,1056,1056,1056,1056,13427
|
|
20241007,175000,415300896,1056,1056,1056,1056,0
|
|
20241007,174900,415300896,1056,1056,1056,1056,0
|
|
20241007,174800,415300896,1056,1056,1056,1056,0
|
|
20241007,174700,415300896,1056,1056,1056,1056,0
|
|
20241007,174600,415300896,1056,1056,1056,1056,0
|
|
20241007,174500,415300896,1056,1056,1056,1056,0
|
|
20241007,174400,415300896,1056,1056,1056,1056,0
|
|
20241007,174300,415300896,1056,1056,1056,1056,0
|
|
20241007,174200,415300896,1056,1056,1056,1056,0
|
|
20241007,174100,415300896,1056,1056,1056,1056,0
|
|
20241007,174000,415300896,1056,1056,1056,1056,0
|
|
20241007,173900,415300896,1056,1056,1056,1056,0
|
|
20241007,173800,415300896,1056,1056,1056,1056,0
|
|
20241007,173700,415300896,1056,1056,1056,1056,0
|
|
20241007,173600,415300896,1056,1056,1056,1056,0
|
|
20241007,173500,415300896,1056,1056,1056,1056,0
|
|
20241007,173400,415300896,1056,1056,1056,1056,0
|
|
20241007,173300,415300896,1056,1056,1056,1056,0
|
|
20241007,173200,415300896,1056,1056,1056,1056,0
|
|
20241007,173100,415300896,1056,1056,1056,1056,0
|
|
20241007,173000,415300896,1056,1056,1056,1056,0
|
|
20241007,172900,415300896,1056,1056,1056,1056,0
|
|
20241007,172800,415300896,1056,1056,1056,1056,0
|
|
20241007,172700,415300896,1056,1056,1056,1056,0
|
|
20241007,172600,415300896,1056,1056,1056,1056,0
|
|
20241007,172500,415300896,1056,1056,1056,1056,0
|
|
20241007,172400,415300896,1056,1056,1056,1056,0
|
|
20241007,172300,415300896,1056,1056,1056,1056,0
|
|
20241007,172200,415300896,1056,1056,1056,1056,0
|
|
20241007,172100,415300896,1056,1056,1056,1056,13427
|
|
20241007,172000,415300896,1056,1056,1056,1056,0
|
|
20241007,171900,415300896,1056,1056,1056,1056,0
|
|
20241007,171800,415300896,1056,1056,1056,1056,0
|
|
20241007,171700,415300896,1056,1056,1056,1056,0
|
|
20241007,171600,415300896,1056,1056,1056,1056,0
|
|
20241007,171500,415300896,1056,1056,1056,1056,0
|
|
20241007,171400,415300896,1056,1056,1056,1056,0
|
|
20241007,171300,415300896,1056,1056,1056,1056,0
|
|
20241007,171200,415300896,1056,1056,1056,1056,0
|
|
20241007,171100,415300896,1056,1056,1056,1056,0
|
|
20241007,171000,415300896,1056,1056,1056,1056,0
|
|
20241007,170900,415300896,1056,1056,1056,1056,0
|
|
20241007,170800,415300896,1056,1056,1056,1056,0
|
|
20241007,170700,415300896,1056,1056,1056,1056,0
|
|
20241007,170600,415300896,1056,1056,1056,1056,0
|
|
20241007,170500,415300896,1056,1056,1056,1056,0
|
|
20241007,170400,415300896,1056,1056,1056,1056,0
|
|
20241007,170300,415300896,1056,1056,1056,1056,0
|
|
20241007,170200,415300896,1056,1056,1056,1056,0
|
|
20241007,170100,415300896,1056,1056,1056,1056,0
|
|
20241007,170000,415300896,1056,1056,1056,1056,0
|
|
20241007,165900,415300896,1056,1056,1056,1056,0
|
|
20241007,165800,415300896,1056,1056,1056,1056,0
|
|
20241007,165700,415300896,1056,1056,1056,1056,0
|
|
20241007,165600,415300896,1056,1056,1056,1056,0
|
|
20241007,165500,415300896,1056,1056,1056,1056,0
|
|
20241007,165400,415300896,1056,1056,1056,1056,0
|
|
20241007,165300,415300896,1056,1056,1056,1056,0
|
|
20241007,165200,415300896,1056,1056,1056,1056,0
|
|
20241007,165100,415300896,1056,1056,1056,1056,13427
|
|
20241007,165000,415300896,1056,1056,1056,1056,0
|
|
20241007,164900,415300896,1056,1056,1056,1056,0
|
|
20241007,164800,415300896,1056,1056,1056,1056,0
|
|
20241007,164700,415300896,1056,1056,1056,1056,0
|
|
20241007,164600,415300896,1056,1056,1056,1056,0
|
|
20241007,164500,415300896,1056,1056,1056,1056,0
|
|
20241007,164400,415300896,1056,1056,1056,1056,0
|
|
20241007,164300,415300896,1056,1056,1056,1056,0
|
|
20241007,164200,415300896,1056,1056,1056,1056,0
|
|
20241007,164100,415300896,1056,1056,1056,1056,0
|
|
20241007,164000,415300896,1056,1056,1056,1056,0
|
|
20241007,163900,415300896,1056,1056,1056,1056,0
|
|
20241007,163800,415300896,1056,1056,1056,1056,0
|
|
20241007,163700,415300896,1056,1056,1056,1056,0
|
|
20241007,163600,415300896,1056,1056,1056,1056,0
|
|
20241007,163500,415300896,1056,1056,1056,1056,0
|
|
20241007,163400,415300896,1056,1056,1056,1056,0
|
|
20241007,163300,415300896,1056,1056,1056,1056,0
|
|
20241007,163200,415300896,1056,1056,1056,1056,0
|
|
20241007,163100,415300896,1056,1056,1056,1056,0
|
|
20241007,163000,415300896,1056,1056,1056,1056,0
|
|
20241007,162900,415300896,1056,1056,1056,1056,0
|
|
20241007,162800,415300896,1056,1056,1056,1056,0
|
|
20241007,162700,415300896,1056,1056,1056,1056,0
|
|
20241007,162600,415300896,1056,1056,1056,1056,0
|
|
20241007,162500,415300896,1056,1056,1056,1056,0
|
|
20241007,162400,415300896,1056,1056,1056,1056,0
|
|
20241007,162300,415300896,1056,1056,1056,1056,0
|
|
20241007,162200,415300896,1056,1056,1056,1056,0
|
|
20241007,162100,415300896,1056,1056,1056,1056,13427
|
|
20241007,162000,415300896,1056,1056,1056,1056,0
|
|
20241007,161900,415300896,1056,1056,1056,1056,0
|
|
20241007,161800,415300896,1056,1056,1056,1056,0
|
|
20241007,161700,415300896,1056,1056,1056,1056,0
|
|
20241007,161600,415300896,1056,1056,1056,1056,0
|
|
20241007,161500,415300896,1056,1056,1056,1056,0
|
|
20241007,161400,415300896,1056,1056,1056,1056,0
|
|
20241007,161300,415300896,1056,1056,1056,1056,0
|
|
20241007,161200,415300896,1056,1056,1056,1056,0
|
|
20241007,161100,415300896,1056,1056,1056,1056,0
|
|
20241007,161000,415300896,1056,1056,1056,1056,0
|
|
20241007,160900,415300896,1056,1056,1056,1056,0
|
|
20241007,160800,415300896,1056,1056,1056,1056,0
|
|
20241007,160700,415300896,1056,1056,1056,1056,0
|
|
20241007,160600,415300896,1056,1056,1056,1056,0
|
|
20241007,160500,415300896,1056,1056,1056,1056,0
|
|
20241007,160400,415300896,1056,1056,1056,1056,0
|
|
20241007,160300,415300896,1056,1056,1056,1056,0
|
|
20241007,160200,415300896,1056,1056,1056,1056,0
|
|
20241007,160100,415300896,1056,1056,1056,1056,0
|
|
20241007,160000,415300896,1056,1056,1056,1056,0
|
|
20241007,155900,415300896,1056,1056,1056,1056,0
|
|
20241007,155800,415300896,1056,1056,1056,1056,0
|
|
20241007,155700,415300896,1056,1056,1056,1056,0
|
|
20241007,155600,415300896,1056,1056,1056,1056,0
|
|
20241007,155500,415300896,1056,1056,1056,1056,0
|
|
20241007,155400,415300896,1056,1056,1056,1056,0
|
|
20241007,155300,415300896,1056,1056,1056,1056,0
|
|
20241007,155200,415300896,1056,1056,1056,1056,0
|
|
20241007,155100,415300896,1056,1056,1056,1056,13427
|
|
20241007,155000,415300896,1056,1056,1056,1056,0
|
|
20241007,154900,415300896,1056,1056,1056,1056,0
|
|
20241007,154800,415300896,1056,1056,1056,1056,0
|
|
20241007,154700,415300896,1056,1056,1056,1056,0
|
|
20241007,154600,415300896,1056,1056,1056,1056,0
|
|
20241007,154500,415300896,1056,1056,1056,1056,0
|
|
20241007,154400,415300896,1056,1056,1056,1056,0
|
|
20241007,154300,415300896,1056,1056,1056,1056,0
|
|
20241007,154200,415300896,1056,1056,1056,1056,0
|
|
20241007,154100,415300896,1056,1056,1056,1056,0
|
|
20241007,154000,415300896,1056,1056,1056,1056,0
|
|
20241007,153900,415300896,1056,1056,1056,1056,0
|
|
20241007,153800,415300896,1056,1056,1056,1056,0
|
|
20241007,153700,415300896,1056,1056,1056,1056,0
|
|
20241007,153600,415300896,1056,1056,1056,1056,0
|
|
20241007,153500,415300896,1056,1056,1056,1056,0
|
|
20241007,153400,415300896,1056,1056,1056,1056,0
|
|
20241007,153300,415300896,1056,1056,1056,1056,0
|
|
20241007,153200,415300896,1056,1056,1056,1056,0
|
|
20241007,153100,415300896,1056,1056,1056,1056,0
|
|
20241007,153000,415300896,1056,1056,1056,1056,13427
|
|
20241007,152900,401121984,1056,1056,1056,1056,0
|
|
20241007,152800,401121984,1056,1056,1056,1056,0
|
|
20241007,152700,401121984,1056,1056,1056,1056,0
|
|
20241007,152600,401121984,1056,1056,1056,1056,0
|
|
20241007,152500,401121984,1056,1056,1056,1056,0
|
|
20241007,152400,401121984,1056,1056,1056,1056,0
|
|
20241007,152300,401121984,1056,1056,1056,1056,0
|
|
20241007,152200,401121984,1056,1056,1056,1056,0
|
|
20241007,152100,401121984,1056,1056,1056,1056,0
|
|
20241007,152000,401121984,1056,1056,1056,1056,0
|
|
20241007,151900,401121984,1056,1055,1056,1055,1192
|
|
20241007,151800,399863514,1056,1056,1056,1056,0
|
|
20241007,151700,399863514,1056,1057,1057,1056,401
|
|
20241007,151600,399440057,1055,1057,1057,1055,37
|
|
20241007,151500,399401019,1055,1058,1058,1055,1446
|
|
20241007,151400,397875399,1056,1056,1056,1056,438
|
|
20241007,151300,397412871,1058,1058,1058,1058,0
|
|
20241007,151200,397412871,1058,1058,1058,1058,0
|
|
20241007,151100,397412871,1058,1058,1058,1058,3
|
|
20241007,151000,397409697,1059,1059,1059,1059,1
|
|
20241007,150900,397408638,1056,1056,1056,1056,180
|
|
20241007,150800,397218558,1059,1059,1059,1059,50
|
|
20241007,150700,397165608,1059,1059,1059,1059,0
|
|
20241007,150600,397165608,1059,1055,1059,1055,36
|
|
20241007,150500,397127624,1055,1054,1055,1054,572
|
|
20241007,150400,396524407,1055,1055,1055,1055,1301
|
|
20241007,150300,395151852,1055,1056,1056,1055,610
|
|
20241007,150200,394507851,1057,1058,1058,1057,2415
|
|
20241007,150100,391952926,1059,1059,1062,1059,3648
|
|
20241007,150000,388089689,1062,1061,1062,1059,133
|
|
20241007,145900,387948519,1061,1060,1062,1060,1338
|
|
20241007,145800,386528400,1060,1060,1060,1060,2500
|
|
20241007,145700,383878400,1059,1059,1059,1059,802
|
|
20241007,145600,383029082,1059,1059,1059,1059,12
|
|
20241007,145500,383016374,1058,1059,1059,1058,364
|
|
20241007,145400,382631250,1059,1059,1059,1059,402
|
|
20241007,145300,382205532,1059,1059,1059,1059,561
|
|
20241007,145200,381611433,1058,1058,1060,1058,4506
|
|
20241007,145100,376835293,1057,1058,1060,1057,3774
|
|
20241007,145000,372846107,1057,1057,1057,1056,146
|
|
20241007,144900,372691786,1057,1057,1057,1057,129
|
|
20241007,144800,372555433,1058,1057,1058,1057,10
|
|
20241007,144700,372544857,1057,1057,1057,1057,719
|
|
20241007,144600,371784874,1057,1056,1057,1056,1150
|
|
20241007,144500,370569325,1057,1057,1057,1056,1211
|
|
20241007,144400,369289299,1057,1057,1057,1057,9
|
|
20241007,144300,369279786,1057,1058,1058,1057,1495
|
|
20241007,144200,367698871,1057,1057,1057,1057,1045
|
|
20241007,144100,366594306,1055,1057,1057,1054,232
|
|
20241007,144000,366349362,1057,1057,1057,1057,3308
|
|
20241007,143900,362852806,1057,1057,1057,1054,1034
|
|
20241007,143800,361759871,1054,1057,1057,1054,2005
|
|
20241007,143700,359646586,1058,1058,1058,1058,0
|
|
20241007,143600,359646586,1058,1058,1058,1058,0
|
|
20241007,143500,359646586,1058,1058,1058,1058,0
|
|
20241007,143400,359646586,1058,1057,1058,1057,2
|
|
20241007,143300,359644471,1053,1057,1057,1053,1900
|
|
20241007,143200,357640985,1057,1057,1057,1057,0
|
|
20241007,143100,357640985,1057,1059,1061,1057,2170
|
|
20241007,143000,355343151,1059,1059,1059,1059,50
|
|
20241007,142900,355290201,1055,1055,1055,1055,0
|
|
20241007,142800,355290201,1055,1058,1059,1055,1002
|
|
20241007,142700,354229088,1055,1058,1058,1055,2104
|
|
20241007,142600,352003162,1058,1058,1058,1058,1
|
|
20241007,142500,352002104,1053,1053,1053,1053,0
|
|
20241007,142400,352002104,1053,1058,1058,1053,2
|
|
20241007,142300,351999993,1058,1058,1058,1058,0
|
|
20241007,142200,351999993,1058,1058,1058,1058,1
|
|
20241007,142100,351998935,1052,1057,1057,1052,2857
|
|
20241007,142000,348984450,1057,1056,1057,1056,2431
|
|
20241007,141900,346415899,1057,1057,1057,1057,0
|
|
20241007,141800,346415899,1057,1057,1057,1057,0
|
|
20241007,141700,346415899,1057,1057,1057,1057,0
|
|
20241007,141600,346415899,1057,1057,1057,1057,1
|
|
20241007,141500,346414842,1053,1053,1053,1053,1
|
|
20241007,141400,346413789,1057,1056,1057,1053,504
|
|
20241007,141300,345882742,1055,1055,1055,1055,130
|
|
20241007,141200,345745592,1057,1057,1057,1057,1
|
|
20241007,141100,345744535,1055,1055,1055,1055,2000
|
|
20241007,141000,343634535,1055,1055,1055,1055,100
|
|
20241007,140900,343529035,1055,1057,1057,1055,2
|
|
20241007,140800,343526923,1057,1057,1057,1057,0
|
|
20241007,140700,343526923,1057,1054,1057,1054,2017
|
|
20241007,140600,341400705,1057,1053,1057,1053,401
|
|
20241007,140500,340978448,1053,1053,1053,1053,380
|
|
20241007,140400,340578308,1053,1056,1056,1053,106
|
|
20241007,140300,340466375,1056,1053,1056,1053,195
|
|
20241007,140200,340261037,1056,1056,1056,1056,108
|
|
20241007,140100,340146989,1056,1058,1058,1053,806
|
|
20241007,140000,339295556,1058,1057,1058,1053,15
|
|
20241007,135900,339279700,1053,1053,1053,1053,0
|
|
20241007,135800,339279700,1053,1053,1053,1053,20
|
|
20241007,135700,339258640,1053,1058,1058,1053,6
|
|
20241007,135600,339252297,1057,1057,1057,1057,0
|
|
20241007,135500,339252297,1057,1057,1057,1057,0
|
|
20241007,135400,339252297,1057,1053,1057,1053,839
|
|
20241007,135300,338368822,1053,1054,1054,1053,1513
|
|
20241007,135200,336775503,1053,1053,1053,1053,3
|
|
20241007,135100,336772344,1053,1063,1064,1053,3651
|
|
20241007,135000,332891368,1063,1054,1064,1052,9882
|
|
20241007,134900,322431693,1052,1054,1054,1052,10
|
|
20241007,134800,322421157,1052,1052,1054,1052,23
|
|
20241007,134700,322396934,1054,1052,1054,1052,1021
|
|
20241007,134600,321322830,1056,1056,1056,1056,0
|
|
20241007,134500,321322830,1056,1055,1056,1055,182
|
|
20241007,134400,321130813,1055,1052,1055,1052,101
|
|
20241007,134300,321024558,1056,1056,1056,1056,18
|
|
20241007,134200,321005550,1056,1054,1056,1054,412
|
|
20241007,134100,320570543,1052,1054,1054,1052,3327
|
|
20241007,134000,317066135,1053,1054,1054,1053,1769
|
|
20241007,133900,315202998,1053,1053,1053,1053,20000
|
|
20241007,133800,294142998,1054,1058,1058,1054,964
|
|
20241007,133700,293126938,1054,1054,1054,1054,972
|
|
20241007,133600,292102450,1060,1060,1060,1060,0
|
|
20241007,133500,292102450,1060,1054,1062,1052,5144
|
|
20241007,133400,286654614,1052,1055,1055,1052,7822
|
|
20241007,133300,278415705,1057,1052,1057,1052,3998
|
|
20241007,133200,274201948,1052,1051,1052,1051,1578
|
|
20241007,133100,272542670,1051,1050,1051,1050,889
|
|
20241007,133000,271608540,1050,1049,1050,1049,4473
|
|
20241007,132900,266913892,1050,1050,1050,1050,0
|
|
20241007,132800,266913892,1050,1048,1050,1048,5556
|
|
20241007,132700,261087238,1047,1047,1047,1047,6094
|
|
20241007,132600,254706820,1044,1046,1046,1044,801
|
|
20241007,132500,253868976,1046,1045,1046,1045,2610
|
|
20241007,132400,251138930,1045,1045,1045,1045,0
|
|
20241007,132300,251138930,1045,1045,1045,1045,0
|
|
20241007,132200,251138930,1045,1045,1045,1045,1
|
|
20241007,132100,251137885,1042,1042,1042,1042,0
|
|
20241007,132000,251137885,1042,1042,1042,1042,1761
|
|
20241007,131900,249302923,1042,1045,1045,1042,6
|
|
20241007,131800,249296656,1045,1045,1045,1045,0
|
|
20241007,131700,249296656,1045,1046,1046,1045,539
|
|
20241007,131600,248732868,1045,1045,1045,1045,2452
|
|
20241007,131500,246170528,1045,1045,1045,1045,12
|
|
20241007,131400,246157988,1042,1042,1042,1042,0
|
|
20241007,131300,246157988,1042,1042,1042,1042,0
|
|
20241007,131200,246157988,1042,1042,1042,1042,0
|
|
20241007,131100,246157988,1042,1045,1045,1042,1134
|
|
20241007,131000,244976348,1042,1042,1042,1042,0
|
|
20241007,130900,244976348,1042,1042,1042,1042,1079
|
|
20241007,130800,243852030,1045,1045,1045,1045,0
|
|
20241007,130700,243852030,1045,1042,1045,1042,2
|
|
20241007,130600,243849943,1041,1044,1045,1041,1501
|
|
20241007,130500,242281498,1044,1044,1044,1044,442
|
|
20241007,130400,241820050,1041,1041,1041,1041,0
|
|
20241007,130300,241820050,1041,1041,1041,1041,0
|
|
20241007,130200,241820050,1041,1041,1041,1041,0
|
|
20241007,130100,241820050,1041,1043,1043,1041,46
|
|
20241007,130000,241772074,1043,1043,1043,1043,0
|
|
20241007,125900,241772074,1043,1043,1043,1043,398
|
|
20241007,125800,241356960,1042,1042,1042,1042,16
|
|
20241007,125700,241340288,1041,1043,1043,1041,651
|
|
20241007,125600,240661347,1043,1043,1043,1043,0
|
|
20241007,125500,240661347,1043,1043,1043,1043,0
|
|
20241007,125400,240661347,1043,1043,1043,1043,1
|
|
20241007,125300,240660304,1041,1041,1041,1041,130
|
|
20241007,125200,240524974,1044,1044,1044,1044,0
|
|
20241007,125100,240524974,1044,1044,1044,1044,0
|
|
20241007,125000,240524974,1044,1044,1044,1044,614
|
|
20241007,124900,239883958,1044,1044,1044,1044,0
|
|
20241007,124800,239883958,1044,1043,1044,1043,239
|
|
20241007,124700,239634552,1040,1041,1041,1040,1843
|
|
20241007,124600,237717822,1040,1040,1040,1040,0
|
|
20241007,124500,237717822,1040,1042,1042,1040,3458
|
|
20241007,124400,234118027,1044,1044,1044,1044,0
|
|
20241007,124300,234118027,1044,1044,1044,1044,0
|
|
20241007,124200,234118027,1044,1044,1044,1044,418
|
|
20241007,124100,233681635,1043,1043,1043,1043,50
|
|
20241007,124000,233629485,1043,1042,1043,1042,841
|
|
20241007,123900,232752510,1042,1042,1042,1042,0
|
|
20241007,123800,232752510,1042,1042,1042,1042,0
|
|
20241007,123700,232752510,1042,1042,1042,1042,0
|
|
20241007,123600,232752510,1042,1042,1042,1042,39
|
|
20241007,123500,232711872,1040,1040,1040,1040,30
|
|
20241007,123400,232680672,1040,1040,1040,1040,3
|
|
20241007,123300,232677552,1040,1040,1040,1040,3
|
|
20241007,123200,232674432,1040,1040,1040,1040,0
|
|
20241007,123100,232674432,1040,1040,1040,1040,529
|
|
20241007,123000,232124272,1039,1041,1041,1039,1671
|
|
20241007,122900,230386595,1042,1042,1042,1042,500
|
|
20241007,122800,229865595,1042,1042,1042,1042,0
|
|
20241007,122700,229865595,1042,1042,1042,1042,0
|
|
20241007,122600,229865595,1042,1042,1042,1042,0
|
|
20241007,122500,229865595,1042,1042,1042,1042,0
|
|
20241007,122400,229865595,1042,1042,1042,1042,0
|
|
20241007,122300,229865595,1042,1042,1042,1042,431
|
|
20241007,122200,229416493,1041,1042,1042,1041,1070
|
|
20241007,122100,228301554,1042,1042,1042,1042,1
|
|
20241007,122000,228300512,1042,1042,1042,1042,0
|
|
20241007,121900,228300512,1042,1042,1042,1042,3
|
|
20241007,121800,228297386,1042,1042,1042,1042,0
|
|
20241007,121700,228297386,1042,1042,1042,1042,0
|
|
20241007,121600,228297386,1042,1045,1045,1042,6
|
|
20241007,121500,228291119,1045,1045,1045,1045,0
|
|
20241007,121400,228291119,1045,1045,1045,1045,1
|
|
20241007,121300,228290074,1041,1041,1041,1041,2021
|
|
20241007,121200,226186213,1045,1045,1045,1045,1
|
|
20241007,121100,226185168,1045,1040,1045,1040,303
|
|
20241007,121000,225868538,1040,1045,1045,1040,8
|
|
20241007,120900,225860183,1045,1045,1045,1045,0
|
|
20241007,120800,225860183,1045,1045,1045,1045,30
|
|
20241007,120700,225828833,1045,1045,1045,1045,0
|
|
20241007,120600,225828833,1045,1045,1045,1045,225
|
|
20241007,120500,225593708,1040,1045,1045,1040,1511
|
|
20241007,120400,224022066,1044,1044,1044,1044,0
|
|
20241007,120300,224022066,1044,1044,1044,1044,0
|
|
20241007,120200,224022066,1044,1044,1044,1044,270
|
|
20241007,120100,223740186,1044,1044,1044,1040,644
|
|
20241007,120000,223067854,1043,1042,1043,1042,3463
|
|
20241007,115900,219459400,1042,1043,1044,1042,113
|
|
20241007,115800,219341433,1044,1044,1044,1044,0
|
|
20241007,115700,219341433,1044,1044,1044,1044,0
|
|
20241007,115600,219341433,1044,1044,1044,1044,0
|
|
20241007,115500,219341433,1044,1042,1044,1042,1336
|
|
20241007,115400,217948223,1042,1042,1042,1042,0
|
|
20241007,115300,217948223,1042,1042,1042,1042,10
|
|
20241007,115200,217937803,1042,1042,1042,1042,1
|
|
20241007,115100,217936761,1040,1042,1042,1040,15
|
|
20241007,115000,217921157,1042,1042,1042,1042,0
|
|
20241007,114900,217921157,1042,1043,1043,1042,124
|
|
20241007,114800,217791855,1043,1043,1043,1043,5
|
|
20241007,114700,217786640,1043,1043,1043,1043,12
|
|
20241007,114600,217774124,1043,1043,1043,1043,0
|
|
20241007,114500,217774124,1043,1043,1043,1043,0
|
|
20241007,114400,217774124,1043,1043,1043,1043,0
|
|
20241007,114300,217774124,1043,1043,1043,1043,0
|
|
20241007,114200,217774124,1043,1043,1043,1043,1
|
|
20241007,114100,217773081,1039,1039,1039,1039,0
|
|
20241007,114000,217773081,1039,1043,1043,1039,2
|
|
20241007,113900,217770999,1043,1043,1043,1043,0
|
|
20241007,113800,217770999,1043,1043,1043,1043,0
|
|
20241007,113700,217770999,1043,1043,1043,1043,370
|
|
20241007,113600,217385089,1043,1043,1043,1043,31
|
|
20241007,113500,217352756,1043,1043,1043,1043,0
|
|
20241007,113400,217352756,1043,1043,1043,1043,0
|
|
20241007,113300,217352756,1043,1043,1043,1043,0
|
|
20241007,113200,217352756,1043,1043,1043,1043,0
|
|
20241007,113100,217352756,1043,1043,1043,1043,0
|
|
20241007,113000,217352756,1043,1041,1043,1039,8801
|
|
20241007,112900,208201655,1040,1041,1041,1040,300
|
|
20241007,112800,207889645,1042,1042,1042,1042,1
|
|
20241007,112700,207888603,1043,1043,1043,1043,973
|
|
20241007,112600,206873764,1044,1043,1044,1043,2389
|
|
20241007,112500,204381004,1043,1043,1043,1043,10
|
|
20241007,112400,204370574,1043,1043,1043,1041,19
|
|
20241007,112300,204350759,1043,1043,1043,1043,2
|
|
20241007,112200,204348673,1043,1043,1043,1043,10
|
|
20241007,112100,204338243,1043,1042,1043,1042,2315
|
|
20241007,112000,201924779,1041,1041,1041,1041,692
|
|
20241007,111900,201204407,1040,1040,1040,1040,0
|
|
20241007,111800,201204407,1040,1040,1040,1040,0
|
|
20241007,111700,201204407,1040,1040,1040,1040,0
|
|
20241007,111600,201204407,1040,1040,1040,1040,0
|
|
20241007,111500,201204407,1040,1041,1041,1040,330
|
|
20241007,111400,200860890,1041,1041,1041,1041,0
|
|
20241007,111300,200860890,1041,1041,1041,1041,1
|
|
20241007,111200,200859849,1042,1042,1042,1042,0
|
|
20241007,111100,200859849,1042,1042,1042,1042,0
|
|
20241007,111000,200859849,1042,1042,1042,1042,0
|
|
20241007,110900,200859849,1042,1042,1042,1042,10
|
|
20241007,110800,200849429,1041,1041,1041,1041,0
|
|
20241007,110700,200849429,1041,1041,1041,1041,0
|
|
20241007,110600,200849429,1041,1041,1041,1041,3
|
|
20241007,110500,200846306,1041,1041,1041,1041,0
|
|
20241007,110400,200846306,1041,1041,1041,1041,0
|
|
20241007,110300,200846306,1041,1041,1041,1041,0
|
|
20241007,110200,200846306,1041,1041,1041,1041,511
|
|
20241007,110100,200314355,1042,1041,1042,1041,127
|
|
20241007,110000,200182096,1040,1040,1040,1040,0
|
|
20241007,105900,200182096,1040,1040,1040,1040,500
|
|
20241007,105800,199662096,1042,1042,1042,1042,0
|
|
20241007,105700,199662096,1042,1042,1042,1042,5
|
|
20241007,105600,199656886,1042,1042,1042,1042,0
|
|
20241007,105500,199656886,1042,1042,1042,1042,1
|
|
20241007,105400,199655844,1038,1038,1038,1038,36
|
|
20241007,105300,199618476,1042,1042,1042,1042,1
|
|
20241007,105200,199617434,1037,1037,1037,1037,0
|
|
20241007,105100,199617434,1037,1038,1038,1037,739
|
|
20241007,105000,198850891,1042,1038,1042,1038,1892
|
|
20241007,104900,196886991,1038,1038,1038,1038,287
|
|
20241007,104800,196589085,1038,1038,1038,1038,400
|
|
20241007,104700,196173885,1038,1041,1041,1038,7043
|
|
20241007,104600,188851436,1041,1041,1041,1041,0
|
|
20241007,104500,188851436,1041,1041,1041,1041,173
|
|
20241007,104400,188671343,1043,1043,1043,1043,0
|
|
20241007,104300,188671343,1043,1043,1043,1043,30
|
|
20241007,104200,188640053,1044,1044,1044,1044,156
|
|
20241007,104100,188477189,1041,1041,1041,1041,0
|
|
20241007,104000,188477189,1041,1041,1041,1041,5000
|
|
20241007,103900,183272189,1041,1041,1041,1041,5000
|
|
20241007,103800,178067189,1041,1041,1041,1041,0
|
|
20241007,103700,178067189,1041,1041,1041,1041,1
|
|
20241007,103600,178066148,1041,1041,1041,1041,0
|
|
20241007,103500,178066148,1041,1041,1041,1041,100
|
|
20241007,103400,177962048,1041,1045,1045,1041,203
|
|
20241007,103300,177749977,1044,1043,1044,1043,1500
|
|
20241007,103200,176184482,1043,1043,1043,1043,10
|
|
20241007,103100,176174052,1041,1042,1042,1041,489
|
|
20241007,103000,175664710,1043,1043,1043,1043,0
|
|
20241007,102900,175664710,1043,1043,1043,1043,0
|
|
20241007,102800,175664710,1043,1043,1043,1043,32
|
|
20241007,102700,175631334,1043,1044,1044,1043,12
|
|
20241007,102600,175618807,1043,1043,1043,1043,0
|
|
20241007,102500,175618807,1043,1043,1043,1043,100
|
|
20241007,102400,175514507,1043,1043,1043,1043,81
|
|
20241007,102300,175430024,1042,1042,1042,1042,100
|
|
20241007,102200,175325824,1043,1043,1043,1043,0
|
|
20241007,102100,175325824,1043,1043,1043,1043,19
|
|
20241007,102000,175306007,1042,1042,1042,1042,987
|
|
20241007,101900,174277553,1043,1043,1043,1043,200
|
|
20241007,101800,174068953,1043,1043,1043,1043,11
|
|
20241007,101700,174057480,1042,1045,1045,1042,1323
|
|
20241007,101600,172678341,1043,1044,1044,1043,20
|
|
20241007,101500,172657471,1045,1043,1045,1042,419
|
|
20241007,101400,172220700,1043,1046,1046,1043,272
|
|
20241007,101300,171936957,1045,1043,1045,1043,581
|
|
20241007,101200,171330950,1043,1043,1043,1043,0
|
|
20241007,101100,171330950,1043,1043,1043,1043,1000
|
|
20241007,101000,170287950,1043,1043,1043,1043,10
|
|
20241007,100900,170277520,1043,1045,1045,1043,600
|
|
20241007,100800,169650974,1043,1045,1045,1043,8006
|
|
20241007,100700,161296110,1046,1046,1046,1046,0
|
|
20241007,100600,161296110,1046,1046,1046,1045,129
|
|
20241007,100500,161161177,1046,1046,1046,1046,322
|
|
20241007,100400,160824365,1046,1047,1047,1045,724
|
|
20241007,100300,160067391,1047,1045,1047,1045,1996
|
|
20241007,100200,157981569,1045,1045,1045,1045,49
|
|
20241007,100100,157930364,1045,1045,1045,1045,2067
|
|
20241007,100000,155770349,1048,1048,1048,1048,0
|
|
20241007,095900,155770349,1048,1048,1048,1048,1
|
|
20241007,095800,155769301,1048,1048,1049,1043,1515
|
|
20241007,095700,154181086,1048,1044,1048,1044,36852
|
|
20241007,095600,115659074,1044,1044,1044,1044,0
|
|
20241007,095500,115659074,1044,1043,1044,1043,200
|
|
20241007,095400,115450374,1043,1043,1043,1043,0
|
|
20241007,095300,115450374,1043,1043,1043,1043,1000
|
|
20241007,095200,114407374,1043,1043,1043,1043,1000
|
|
20241007,095100,113364374,1043,1043,1043,1043,1949
|
|
20241007,095000,111331567,1043,1044,1044,1043,167
|
|
20241007,094900,111157221,1045,1045,1045,1045,0
|
|
20241007,094800,111157221,1045,1044,1045,1044,3516
|
|
20241007,094700,107483202,1043,1045,1045,1043,301
|
|
20241007,094600,107169257,1043,1044,1045,1042,2349
|
|
20241007,094500,104717327,1044,1042,1044,1040,3422
|
|
20241007,094400,101150062,1041,1041,1041,1041,1104
|
|
20241007,094300,100000798,1040,1039,1040,1039,3022
|
|
20241007,094200,96859127,1038,1039,1039,1038,1389
|
|
20241007,094100,95416945,1039,1038,1039,1038,744
|
|
20241007,094000,94644572,1038,1038,1038,1038,0
|
|
20241007,093900,94644572,1038,1038,1038,1038,1
|
|
20241007,093800,94643534,1038,1038,1038,1038,27
|
|
20241007,093700,94615508,1038,1038,1039,1038,1613
|
|
20241007,093600,92940088,1038,1038,1038,1038,2939
|
|
20241007,093500,89889406,1038,1038,1038,1038,129
|
|
20241007,093400,89755504,1038,1038,1038,1038,0
|
|
20241007,093300,89755504,1038,1038,1038,1038,145
|
|
20241007,093200,89604994,1038,1037,1038,1037,939
|
|
20241007,093100,88630327,1037,1037,1037,1037,1
|
|
20241007,093000,88629290,1038,1038,1038,1038,1279
|
|
20241007,092900,87301688,1039,1038,1039,1038,919
|
|
20241007,092800,86346907,1038,1039,1039,1038,408
|
|
20241007,092700,85922996,1040,1040,1040,1040,0
|
|
20241007,092600,85922996,1040,1040,1040,1040,1138
|
|
20241007,092500,84739476,1040,1040,1040,1040,36
|
|
20241007,092400,84702036,1041,1042,1042,1041,693
|
|
20241007,092300,83980319,1042,1038,1042,1038,11704
|
|
20241007,092200,71799659,1035,1038,1038,1035,1039
|
|
20241007,092100,70723730,1035,1035,1035,1035,1358
|
|
20241007,092000,69318200,1035,1035,1035,1035,8144
|
|
20241007,091900,60889160,1039,1039,1039,1039,14
|
|
20241007,091800,60874614,1039,1039,1039,1039,749
|
|
20241007,091700,60096403,1040,1039,1040,1034,5466
|
|
20241007,091600,54425973,1038,1037,1038,1037,466
|
|
20241007,091500,53942564,1037,1037,1037,1037,308
|
|
20241007,091400,53623168,1037,1037,1037,1037,50
|
|
20241007,091300,53571318,1037,1036,1037,1036,40
|
|
20241007,091200,53529876,1035,1034,1036,1034,312
|
|
20241007,091100,53206665,1032,1032,1032,1032,40
|
|
20241007,091000,53165385,1032,1032,1032,1032,690
|
|
20241007,090900,52453305,1032,1027,1032,1027,5522
|
|
20241007,090800,46782181,1032,1027,1032,1027,12
|
|
20241007,090700,46769852,1026,1026,1026,1026,150
|
|
20241007,090600,46615952,1025,1028,1028,1025,3584
|
|
20241007,090500,42940298,1029,1030,1031,1029,5238
|
|
20241007,090400,37547725,1031,1031,1031,1031,1141
|
|
20241007,090300,36371354,1030,1030,1040,1030,68
|
|
20241007,090200,36301286,1029,1038,1038,1029,12932
|
|
20241007,090100,22949465,1038,1045,1047,1037,10201
|
|
20241007,090000,12289113,1045,1045,1047,1045,11759
|