678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201500,62297306,1191,1191,1191,1191,819
|
|
20241007,201400,62297306,1191,1191,1191,1191,0
|
|
20241007,201300,62297306,1191,1191,1191,1191,0
|
|
20241007,201200,62297306,1191,1191,1191,1191,0
|
|
20241007,201100,62297306,1191,1191,1191,1191,0
|
|
20241007,201000,62297306,1191,1191,1191,1191,0
|
|
20241007,200900,62297306,1191,1191,1191,1191,0
|
|
20241007,200800,62297306,1191,1191,1191,1191,0
|
|
20241007,200700,62297306,1191,1191,1191,1191,0
|
|
20241007,200600,62297306,1191,1191,1191,1191,0
|
|
20241007,200500,62297306,1191,1191,1191,1191,0
|
|
20241007,200400,62297306,1191,1191,1191,1191,0
|
|
20241007,200300,62297306,1191,1191,1191,1191,0
|
|
20241007,200200,62297306,1191,1191,1191,1191,0
|
|
20241007,200100,62297306,1191,1191,1191,1191,0
|
|
20241007,200000,62297306,1191,1191,1191,1191,0
|
|
20241007,195900,62297306,1191,1191,1191,1191,0
|
|
20241007,195800,62297306,1191,1191,1191,1191,0
|
|
20241007,195700,62297306,1191,1191,1191,1191,0
|
|
20241007,195600,62297306,1191,1191,1191,1191,0
|
|
20241007,195500,62297306,1191,1191,1191,1191,0
|
|
20241007,195400,62297306,1191,1191,1191,1191,0
|
|
20241007,195300,62297306,1191,1191,1191,1191,0
|
|
20241007,195200,62297306,1191,1191,1191,1191,0
|
|
20241007,195100,62297306,1191,1191,1191,1191,0
|
|
20241007,195000,62297306,1191,1191,1191,1191,0
|
|
20241007,194900,62297306,1191,1191,1191,1191,0
|
|
20241007,194800,62297306,1191,1191,1191,1191,0
|
|
20241007,194700,62297306,1191,1191,1191,1191,0
|
|
20241007,194600,62297306,1191,1191,1191,1191,0
|
|
20241007,194500,62297306,1191,1191,1191,1191,819
|
|
20241007,194400,62297306,1191,1191,1191,1191,0
|
|
20241007,194300,62297306,1191,1191,1191,1191,0
|
|
20241007,194200,62297306,1191,1191,1191,1191,0
|
|
20241007,194100,62297306,1191,1191,1191,1191,0
|
|
20241007,194000,62297306,1191,1191,1191,1191,0
|
|
20241007,193900,62297306,1191,1191,1191,1191,0
|
|
20241007,193800,62297306,1191,1191,1191,1191,0
|
|
20241007,193700,62297306,1191,1191,1191,1191,0
|
|
20241007,193600,62297306,1191,1191,1191,1191,0
|
|
20241007,193500,62297306,1191,1191,1191,1191,0
|
|
20241007,193400,62297306,1191,1191,1191,1191,0
|
|
20241007,193300,62297306,1191,1191,1191,1191,0
|
|
20241007,193200,62297306,1191,1191,1191,1191,0
|
|
20241007,193100,62297306,1191,1191,1191,1191,0
|
|
20241007,193000,62297306,1191,1191,1191,1191,0
|
|
20241007,192900,62297306,1191,1191,1191,1191,0
|
|
20241007,192800,62297306,1191,1191,1191,1191,0
|
|
20241007,192700,62297306,1191,1191,1191,1191,0
|
|
20241007,192600,62297306,1191,1191,1191,1191,0
|
|
20241007,192500,62297306,1191,1191,1191,1191,0
|
|
20241007,192400,62297306,1191,1191,1191,1191,0
|
|
20241007,192300,62297306,1191,1191,1191,1191,0
|
|
20241007,192200,62297306,1191,1191,1191,1191,0
|
|
20241007,192100,62297306,1191,1191,1191,1191,0
|
|
20241007,192000,62297306,1191,1191,1191,1191,0
|
|
20241007,191900,62297306,1191,1191,1191,1191,0
|
|
20241007,191800,62297306,1191,1191,1191,1191,0
|
|
20241007,191700,62297306,1191,1191,1191,1191,0
|
|
20241007,191600,62297306,1191,1191,1191,1191,0
|
|
20241007,191500,62297306,1191,1191,1191,1191,819
|
|
20241007,191400,62297306,1191,1191,1191,1191,0
|
|
20241007,191300,62297306,1191,1191,1191,1191,0
|
|
20241007,191200,62297306,1191,1191,1191,1191,0
|
|
20241007,191100,62297306,1191,1191,1191,1191,0
|
|
20241007,191000,62297306,1191,1191,1191,1191,0
|
|
20241007,190900,62297306,1191,1191,1191,1191,0
|
|
20241007,190800,62297306,1191,1191,1191,1191,0
|
|
20241007,190700,62297306,1191,1191,1191,1191,0
|
|
20241007,190600,62297306,1191,1191,1191,1191,0
|
|
20241007,190500,62297306,1191,1191,1191,1191,0
|
|
20241007,190400,62297306,1191,1191,1191,1191,0
|
|
20241007,190300,62297306,1191,1191,1191,1191,0
|
|
20241007,190200,62297306,1191,1191,1191,1191,0
|
|
20241007,190100,62297306,1191,1191,1191,1191,0
|
|
20241007,190000,62297306,1191,1191,1191,1191,0
|
|
20241007,185900,62297306,1191,1191,1191,1191,0
|
|
20241007,185800,62297306,1191,1191,1191,1191,0
|
|
20241007,185700,62297306,1191,1191,1191,1191,0
|
|
20241007,185600,62297306,1191,1191,1191,1191,0
|
|
20241007,185500,62297306,1191,1191,1191,1191,0
|
|
20241007,185400,62297306,1191,1191,1191,1191,0
|
|
20241007,185300,62297306,1191,1191,1191,1191,0
|
|
20241007,185200,62297306,1191,1191,1191,1191,0
|
|
20241007,185100,62297306,1191,1191,1191,1191,0
|
|
20241007,185000,62297306,1191,1191,1191,1191,0
|
|
20241007,184900,62297306,1191,1191,1191,1191,0
|
|
20241007,184800,62297306,1191,1191,1191,1191,0
|
|
20241007,184700,62297306,1191,1191,1191,1191,0
|
|
20241007,184600,62297306,1191,1191,1191,1191,0
|
|
20241007,184500,62297306,1191,1191,1191,1191,819
|
|
20241007,184400,62297306,1191,1191,1191,1191,0
|
|
20241007,184300,62297306,1191,1191,1191,1191,0
|
|
20241007,184200,62297306,1191,1191,1191,1191,0
|
|
20241007,184100,62297306,1191,1191,1191,1191,0
|
|
20241007,184000,62297306,1191,1191,1191,1191,0
|
|
20241007,183900,62297306,1191,1191,1191,1191,0
|
|
20241007,183800,62297306,1191,1191,1191,1191,0
|
|
20241007,183700,62297306,1191,1191,1191,1191,0
|
|
20241007,183600,62297306,1191,1191,1191,1191,0
|
|
20241007,183500,62297306,1191,1191,1191,1191,0
|
|
20241007,183400,62297306,1191,1191,1191,1191,0
|
|
20241007,183300,62297306,1191,1191,1191,1191,0
|
|
20241007,183200,62297306,1191,1191,1191,1191,0
|
|
20241007,183100,62297306,1191,1191,1191,1191,0
|
|
20241007,183000,62297306,1191,1191,1191,1191,0
|
|
20241007,182900,62297306,1191,1191,1191,1191,0
|
|
20241007,182800,62297306,1191,1191,1191,1191,0
|
|
20241007,182700,62297306,1191,1191,1191,1191,0
|
|
20241007,182600,62297306,1191,1191,1191,1191,0
|
|
20241007,182500,62297306,1191,1191,1191,1191,0
|
|
20241007,182400,62297306,1191,1191,1191,1191,0
|
|
20241007,182300,62297306,1191,1191,1191,1191,0
|
|
20241007,182200,62297306,1191,1191,1191,1191,0
|
|
20241007,182100,62297306,1191,1191,1191,1191,0
|
|
20241007,182000,62297306,1191,1191,1191,1191,0
|
|
20241007,181900,62297306,1191,1191,1191,1191,0
|
|
20241007,181800,62297306,1191,1191,1191,1191,0
|
|
20241007,181700,62297306,1191,1191,1191,1191,0
|
|
20241007,181600,62297306,1191,1191,1191,1191,0
|
|
20241007,181500,62297306,1191,1191,1191,1191,819
|
|
20241007,181400,62297306,1191,1191,1191,1191,0
|
|
20241007,181300,62297306,1191,1191,1191,1191,0
|
|
20241007,181200,62297306,1191,1191,1191,1191,0
|
|
20241007,181100,62297306,1191,1191,1191,1191,0
|
|
20241007,181000,62297306,1191,1191,1191,1191,0
|
|
20241007,180900,62297306,1191,1191,1191,1191,0
|
|
20241007,180800,62297306,1191,1191,1191,1191,0
|
|
20241007,180700,62297306,1191,1191,1191,1191,0
|
|
20241007,180600,62297306,1191,1191,1191,1191,0
|
|
20241007,180500,62297306,1191,1191,1191,1191,0
|
|
20241007,180400,62297306,1191,1191,1191,1191,0
|
|
20241007,180300,62297306,1191,1191,1191,1191,0
|
|
20241007,180200,62297306,1191,1191,1191,1191,0
|
|
20241007,180100,62297306,1191,1191,1191,1191,0
|
|
20241007,180000,62297306,1191,1191,1191,1191,0
|
|
20241007,175900,62297306,1191,1191,1191,1191,0
|
|
20241007,175800,62297306,1191,1191,1191,1191,0
|
|
20241007,175700,62297306,1191,1191,1191,1191,0
|
|
20241007,175600,62297306,1191,1191,1191,1191,0
|
|
20241007,175500,62297306,1191,1191,1191,1191,0
|
|
20241007,175400,62297306,1191,1191,1191,1191,0
|
|
20241007,175300,62297306,1191,1191,1191,1191,0
|
|
20241007,175200,62297306,1191,1191,1191,1191,0
|
|
20241007,175100,62297306,1191,1191,1191,1191,0
|
|
20241007,175000,62297306,1191,1191,1191,1191,0
|
|
20241007,174900,62297306,1191,1191,1191,1191,0
|
|
20241007,174800,62297306,1191,1191,1191,1191,0
|
|
20241007,174700,62297306,1191,1191,1191,1191,0
|
|
20241007,174600,62297306,1191,1191,1191,1191,0
|
|
20241007,174500,62297306,1191,1191,1191,1191,819
|
|
20241007,174400,62297306,1191,1191,1191,1191,0
|
|
20241007,174300,62297306,1191,1191,1191,1191,0
|
|
20241007,174200,62297306,1191,1191,1191,1191,0
|
|
20241007,174100,62297306,1191,1191,1191,1191,0
|
|
20241007,174000,62297306,1191,1191,1191,1191,0
|
|
20241007,173900,62297306,1191,1191,1191,1191,0
|
|
20241007,173800,62297306,1191,1191,1191,1191,0
|
|
20241007,173700,62297306,1191,1191,1191,1191,0
|
|
20241007,173600,62297306,1191,1191,1191,1191,0
|
|
20241007,173500,62297306,1191,1191,1191,1191,0
|
|
20241007,173400,62297306,1191,1191,1191,1191,0
|
|
20241007,173300,62297306,1191,1191,1191,1191,0
|
|
20241007,173200,62297306,1191,1191,1191,1191,0
|
|
20241007,173100,62297306,1191,1191,1191,1191,0
|
|
20241007,173000,62297306,1191,1191,1191,1191,0
|
|
20241007,172900,62297306,1191,1191,1191,1191,0
|
|
20241007,172800,62297306,1191,1191,1191,1191,0
|
|
20241007,172700,62297306,1191,1191,1191,1191,0
|
|
20241007,172600,62297306,1191,1191,1191,1191,0
|
|
20241007,172500,62297306,1191,1191,1191,1191,0
|
|
20241007,172400,62297306,1191,1191,1191,1191,0
|
|
20241007,172300,62297306,1191,1191,1191,1191,0
|
|
20241007,172200,62297306,1191,1191,1191,1191,0
|
|
20241007,172100,62297306,1191,1191,1191,1191,0
|
|
20241007,172000,62297306,1191,1191,1191,1191,0
|
|
20241007,171900,62297306,1191,1191,1191,1191,0
|
|
20241007,171800,62297306,1191,1191,1191,1191,0
|
|
20241007,171700,62297306,1191,1191,1191,1191,0
|
|
20241007,171600,62297306,1191,1191,1191,1191,0
|
|
20241007,171500,62297306,1191,1191,1191,1191,819
|
|
20241007,171400,62297306,1191,1191,1191,1191,0
|
|
20241007,171300,62297306,1191,1191,1191,1191,0
|
|
20241007,171200,62297306,1191,1191,1191,1191,0
|
|
20241007,171100,62297306,1191,1191,1191,1191,0
|
|
20241007,171000,62297306,1191,1191,1191,1191,0
|
|
20241007,170900,62297306,1191,1191,1191,1191,0
|
|
20241007,170800,62297306,1191,1191,1191,1191,0
|
|
20241007,170700,62297306,1191,1191,1191,1191,0
|
|
20241007,170600,62297306,1191,1191,1191,1191,0
|
|
20241007,170500,62297306,1191,1191,1191,1191,0
|
|
20241007,170400,62297306,1191,1191,1191,1191,0
|
|
20241007,170300,62297306,1191,1191,1191,1191,0
|
|
20241007,170200,62297306,1191,1191,1191,1191,0
|
|
20241007,170100,62297306,1191,1191,1191,1191,0
|
|
20241007,170000,62297306,1191,1191,1191,1191,0
|
|
20241007,165900,62297306,1191,1191,1191,1191,0
|
|
20241007,165800,62297306,1191,1191,1191,1191,0
|
|
20241007,165700,62297306,1191,1191,1191,1191,0
|
|
20241007,165600,62297306,1191,1191,1191,1191,0
|
|
20241007,165500,62297306,1191,1191,1191,1191,0
|
|
20241007,165400,62297306,1191,1191,1191,1191,0
|
|
20241007,165300,62297306,1191,1191,1191,1191,0
|
|
20241007,165200,62297306,1191,1191,1191,1191,0
|
|
20241007,165100,62297306,1191,1191,1191,1191,0
|
|
20241007,165000,62297306,1191,1191,1191,1191,0
|
|
20241007,164900,62297306,1191,1191,1191,1191,0
|
|
20241007,164800,62297306,1191,1191,1191,1191,0
|
|
20241007,164700,62297306,1191,1191,1191,1191,0
|
|
20241007,164600,62297306,1191,1191,1191,1191,0
|
|
20241007,164500,62297306,1191,1191,1191,1191,819
|
|
20241007,164400,62297306,1191,1191,1191,1191,0
|
|
20241007,164300,62297306,1191,1191,1191,1191,0
|
|
20241007,164200,62297306,1191,1191,1191,1191,0
|
|
20241007,164100,62297306,1191,1191,1191,1191,0
|
|
20241007,164000,62297306,1191,1191,1191,1191,0
|
|
20241007,163900,62297306,1191,1191,1191,1191,0
|
|
20241007,163800,62297306,1191,1191,1191,1191,0
|
|
20241007,163700,62297306,1191,1191,1191,1191,0
|
|
20241007,163600,62297306,1191,1191,1191,1191,0
|
|
20241007,163500,62297306,1191,1191,1191,1191,0
|
|
20241007,163400,62297306,1191,1191,1191,1191,0
|
|
20241007,163300,62297306,1191,1191,1191,1191,0
|
|
20241007,163200,62297306,1191,1191,1191,1191,0
|
|
20241007,163100,62297306,1191,1191,1191,1191,0
|
|
20241007,163000,62297306,1191,1191,1191,1191,0
|
|
20241007,162900,62297306,1191,1191,1191,1191,0
|
|
20241007,162800,62297306,1191,1191,1191,1191,0
|
|
20241007,162700,62297306,1191,1191,1191,1191,0
|
|
20241007,162600,62297306,1191,1191,1191,1191,0
|
|
20241007,162500,62297306,1191,1191,1191,1191,0
|
|
20241007,162400,62297306,1191,1191,1191,1191,0
|
|
20241007,162300,62297306,1191,1191,1191,1191,0
|
|
20241007,162200,62297306,1191,1191,1191,1191,0
|
|
20241007,162100,62297306,1191,1191,1191,1191,0
|
|
20241007,162000,62297306,1191,1191,1191,1191,0
|
|
20241007,161900,62297306,1191,1191,1191,1191,0
|
|
20241007,161800,62297306,1191,1191,1191,1191,0
|
|
20241007,161700,62297306,1191,1191,1191,1191,0
|
|
20241007,161600,62297306,1191,1191,1191,1191,0
|
|
20241007,161500,62297306,1191,1191,1191,1191,819
|
|
20241007,161400,62297306,1191,1191,1191,1191,0
|
|
20241007,161300,62297306,1191,1191,1191,1191,0
|
|
20241007,161200,62297306,1191,1191,1191,1191,0
|
|
20241007,161100,62297306,1191,1191,1191,1191,0
|
|
20241007,161000,62297306,1191,1191,1191,1191,0
|
|
20241007,160900,62297306,1191,1191,1191,1191,0
|
|
20241007,160800,62297306,1191,1191,1191,1191,0
|
|
20241007,160700,62297306,1191,1191,1191,1191,0
|
|
20241007,160600,62297306,1191,1191,1191,1191,0
|
|
20241007,160500,62297306,1191,1191,1191,1191,0
|
|
20241007,160400,62297306,1191,1191,1191,1191,0
|
|
20241007,160300,62297306,1191,1191,1191,1191,0
|
|
20241007,160200,62297306,1191,1191,1191,1191,0
|
|
20241007,160100,62297306,1191,1191,1191,1191,0
|
|
20241007,160000,62297306,1191,1191,1191,1191,0
|
|
20241007,155900,62297306,1191,1191,1191,1191,0
|
|
20241007,155800,62297306,1191,1191,1191,1191,0
|
|
20241007,155700,62297306,1191,1191,1191,1191,0
|
|
20241007,155600,62297306,1191,1191,1191,1191,0
|
|
20241007,155500,62297306,1191,1191,1191,1191,0
|
|
20241007,155400,62297306,1191,1191,1191,1191,0
|
|
20241007,155300,62297306,1191,1191,1191,1191,0
|
|
20241007,155200,62297306,1191,1191,1191,1191,0
|
|
20241007,155100,62297306,1191,1191,1191,1191,0
|
|
20241007,155000,62297306,1191,1191,1191,1191,0
|
|
20241007,154900,62297306,1191,1191,1191,1191,0
|
|
20241007,154800,62297306,1191,1191,1191,1191,0
|
|
20241007,154700,62297306,1191,1191,1191,1191,0
|
|
20241007,154600,62297306,1191,1191,1191,1191,0
|
|
20241007,154500,62297306,1191,1191,1191,1191,819
|
|
20241007,154400,62297306,1191,1191,1191,1191,0
|
|
20241007,154300,62297306,1191,1191,1191,1191,0
|
|
20241007,154200,62297306,1191,1191,1191,1191,0
|
|
20241007,154100,62297306,1191,1191,1191,1191,0
|
|
20241007,154000,62297306,1191,1191,1191,1191,0
|
|
20241007,153900,62297306,1191,1191,1191,1191,0
|
|
20241007,153800,62297306,1191,1191,1191,1191,0
|
|
20241007,153700,62297306,1191,1191,1191,1191,0
|
|
20241007,153600,62297306,1191,1191,1191,1191,0
|
|
20241007,153500,62297306,1191,1191,1191,1191,0
|
|
20241007,153400,62297306,1191,1191,1191,1191,0
|
|
20241007,153300,62297306,1191,1191,1191,1191,0
|
|
20241007,153200,62297306,1191,1191,1191,1191,0
|
|
20241007,153100,62297306,1191,1191,1191,1191,0
|
|
20241007,153000,62297306,1191,1191,1191,1191,819
|
|
20241007,152900,61321877,1194,1194,1194,1194,0
|
|
20241007,152800,61321877,1194,1194,1194,1194,0
|
|
20241007,152700,61321877,1194,1194,1194,1194,0
|
|
20241007,152600,61321877,1194,1194,1194,1194,0
|
|
20241007,152500,61321877,1194,1194,1194,1194,0
|
|
20241007,152400,61321877,1194,1194,1194,1194,0
|
|
20241007,152300,61321877,1194,1194,1194,1194,0
|
|
20241007,152200,61321877,1194,1194,1194,1194,0
|
|
20241007,152100,61321877,1194,1194,1194,1194,0
|
|
20241007,152000,61321877,1194,1194,1194,1194,0
|
|
20241007,151900,61321877,1194,1194,1194,1194,0
|
|
20241007,151800,61321877,1194,1194,1194,1194,0
|
|
20241007,151700,61321877,1194,1194,1194,1194,0
|
|
20241007,151600,61321877,1194,1194,1194,1194,0
|
|
20241007,151500,61321877,1194,1194,1194,1194,200
|
|
20241007,151400,61083077,1192,1192,1192,1192,0
|
|
20241007,151300,61083077,1192,1192,1192,1192,11
|
|
20241007,151200,61069965,1190,1190,1190,1190,0
|
|
20241007,151100,61069965,1190,1190,1190,1190,0
|
|
20241007,151000,61069965,1190,1190,1190,1190,0
|
|
20241007,150900,61069965,1190,1190,1190,1190,0
|
|
20241007,150800,61069965,1190,1200,1200,1190,699
|
|
20241007,150700,60233364,1211,1211,1211,1211,0
|
|
20241007,150600,60233364,1211,1211,1211,1211,0
|
|
20241007,150500,60233364,1211,1211,1211,1211,1
|
|
20241007,150400,60232153,1212,1212,1212,1212,0
|
|
20241007,150300,60232153,1212,1211,1212,1211,85
|
|
20241007,150200,60129193,1211,1212,1212,1211,232
|
|
20241007,150100,59848165,1212,1212,1212,1212,0
|
|
20241007,150000,59848165,1212,1212,1212,1212,0
|
|
20241007,145900,59848165,1212,1212,1212,1212,1
|
|
20241007,145800,59846953,1209,1209,1209,1209,0
|
|
20241007,145700,59846953,1209,1197,1209,1197,2625
|
|
20241007,145600,56697944,1197,1196,1197,1196,146
|
|
20241007,145500,56523183,1196,1196,1196,1196,1748
|
|
20241007,145400,54432575,1197,1197,1197,1197,0
|
|
20241007,145300,54432575,1197,1196,1197,1196,53
|
|
20241007,145200,54369182,1196,1196,1196,1196,0
|
|
20241007,145100,54369182,1196,1196,1196,1196,1
|
|
20241007,145000,54367986,1197,1197,1197,1197,0
|
|
20241007,144900,54367986,1197,1197,1197,1197,0
|
|
20241007,144800,54367986,1197,1197,1197,1197,0
|
|
20241007,144700,54367986,1197,1197,1197,1197,0
|
|
20241007,144600,54367986,1197,1197,1197,1197,0
|
|
20241007,144500,54367986,1197,1197,1197,1197,0
|
|
20241007,144400,54367986,1197,1197,1197,1197,0
|
|
20241007,144300,54367986,1197,1197,1197,1197,0
|
|
20241007,144200,54367986,1197,1197,1197,1197,0
|
|
20241007,144100,54367986,1197,1197,1197,1197,0
|
|
20241007,144000,54367986,1197,1197,1197,1197,0
|
|
20241007,143900,54367986,1197,1197,1197,1197,1
|
|
20241007,143800,54366789,1197,1197,1197,1197,0
|
|
20241007,143700,54366789,1197,1197,1197,1197,0
|
|
20241007,143600,54366789,1197,1197,1197,1197,0
|
|
20241007,143500,54366789,1197,1197,1197,1197,75
|
|
20241007,143400,54277014,1198,1198,1198,1198,0
|
|
20241007,143300,54277014,1198,1198,1198,1198,3
|
|
20241007,143200,54273420,1198,1198,1198,1198,3
|
|
20241007,143100,54269826,1198,1198,1198,1198,0
|
|
20241007,143000,54269826,1198,1196,1198,1196,368
|
|
20241007,142900,53829646,1196,1196,1196,1196,0
|
|
20241007,142800,53829646,1196,1196,1196,1196,0
|
|
20241007,142700,53829646,1196,1196,1196,1196,7
|
|
20241007,142600,53821274,1196,1196,1196,1196,0
|
|
20241007,142500,53821274,1196,1196,1196,1196,0
|
|
20241007,142400,53821274,1196,1196,1196,1196,0
|
|
20241007,142300,53821274,1196,1196,1196,1196,0
|
|
20241007,142200,53821274,1196,1196,1196,1196,0
|
|
20241007,142100,53821274,1196,1196,1196,1196,3
|
|
20241007,142000,53817686,1196,1196,1196,1196,0
|
|
20241007,141900,53817686,1196,1196,1196,1196,3
|
|
20241007,141800,53814098,1188,1188,1188,1188,0
|
|
20241007,141700,53814098,1188,1188,1188,1188,0
|
|
20241007,141600,53814098,1188,1188,1188,1188,0
|
|
20241007,141500,53814098,1188,1188,1188,1188,0
|
|
20241007,141400,53814098,1188,1188,1188,1188,0
|
|
20241007,141300,53814098,1188,1188,1188,1188,0
|
|
20241007,141200,53814098,1188,1188,1188,1188,0
|
|
20241007,141100,53814098,1188,1188,1188,1188,0
|
|
20241007,141000,53814098,1188,1188,1188,1188,0
|
|
20241007,140900,53814098,1188,1188,1188,1188,0
|
|
20241007,140800,53814098,1188,1188,1188,1188,0
|
|
20241007,140700,53814098,1188,1188,1188,1188,0
|
|
20241007,140600,53814098,1188,1188,1188,1188,0
|
|
20241007,140500,53814098,1188,1188,1188,1188,0
|
|
20241007,140400,53814098,1188,1188,1188,1188,0
|
|
20241007,140300,53814098,1188,1188,1188,1188,0
|
|
20241007,140200,53814098,1188,1188,1188,1188,0
|
|
20241007,140100,53814098,1188,1188,1188,1188,0
|
|
20241007,140000,53814098,1188,1188,1188,1188,0
|
|
20241007,135900,53814098,1188,1188,1188,1188,0
|
|
20241007,135800,53814098,1188,1188,1188,1188,0
|
|
20241007,135700,53814098,1188,1188,1188,1188,0
|
|
20241007,135600,53814098,1188,1188,1188,1188,0
|
|
20241007,135500,53814098,1188,1188,1188,1188,0
|
|
20241007,135400,53814098,1188,1188,1188,1188,0
|
|
20241007,135300,53814098,1188,1188,1188,1188,0
|
|
20241007,135200,53814098,1188,1188,1188,1188,0
|
|
20241007,135100,53814098,1188,1188,1188,1188,0
|
|
20241007,135000,53814098,1188,1188,1188,1188,0
|
|
20241007,134900,53814098,1188,1188,1188,1188,0
|
|
20241007,134800,53814098,1188,1188,1188,1188,4
|
|
20241007,134700,53809346,1185,1185,1185,1185,0
|
|
20241007,134600,53809346,1185,1185,1185,1185,0
|
|
20241007,134500,53809346,1185,1185,1185,1185,0
|
|
20241007,134400,53809346,1185,1185,1185,1185,0
|
|
20241007,134300,53809346,1185,1185,1185,1185,0
|
|
20241007,134200,53809346,1185,1196,1196,1185,200
|
|
20241007,134100,53571360,1196,1196,1196,1196,0
|
|
20241007,134000,53571360,1196,1196,1196,1196,0
|
|
20241007,133900,53571360,1196,1196,1196,1196,0
|
|
20241007,133800,53571360,1196,1196,1196,1196,1000
|
|
20241007,133700,52375360,1199,1199,1199,1199,0
|
|
20241007,133600,52375360,1199,1199,1199,1199,0
|
|
20241007,133500,52375360,1199,1199,1199,1199,0
|
|
20241007,133400,52375360,1199,1199,1199,1199,200
|
|
20241007,133300,52135560,1196,1196,1196,1196,0
|
|
20241007,133200,52135560,1196,1196,1196,1196,0
|
|
20241007,133100,52135560,1196,1196,1196,1196,0
|
|
20241007,133000,52135560,1196,1196,1196,1196,0
|
|
20241007,132900,52135560,1196,1196,1196,1196,0
|
|
20241007,132800,52135560,1196,1196,1196,1196,0
|
|
20241007,132700,52135560,1196,1196,1196,1196,0
|
|
20241007,132600,52135560,1196,1198,1198,1196,272
|
|
20241007,132500,51810241,1199,1199,1199,1199,1
|
|
20241007,132400,51809042,1198,1198,1198,1198,0
|
|
20241007,132300,51809042,1198,1198,1198,1198,0
|
|
20241007,132200,51809042,1198,1198,1198,1198,419
|
|
20241007,132100,51307080,1198,1198,1198,1198,0
|
|
20241007,132000,51307080,1198,1198,1198,1198,0
|
|
20241007,131900,51307080,1198,1198,1198,1198,0
|
|
20241007,131800,51307080,1198,1198,1198,1198,0
|
|
20241007,131700,51307080,1198,1198,1198,1198,0
|
|
20241007,131600,51307080,1198,1198,1198,1198,0
|
|
20241007,131500,51307080,1198,1198,1198,1198,1
|
|
20241007,131400,51305882,1191,1191,1191,1191,1
|
|
20241007,131300,51304691,1191,1198,1198,1191,530
|
|
20241007,131200,50669758,1198,1198,1198,1198,2
|
|
20241007,131100,50667362,1189,1189,1189,1189,0
|
|
20241007,131000,50667362,1189,1189,1189,1189,0
|
|
20241007,130900,50667362,1189,1189,1189,1189,0
|
|
20241007,130800,50667362,1189,1189,1189,1189,0
|
|
20241007,130700,50667362,1189,1189,1189,1189,0
|
|
20241007,130600,50667362,1189,1189,1189,1189,0
|
|
20241007,130500,50667362,1189,1189,1189,1189,0
|
|
20241007,130400,50667362,1189,1189,1189,1189,0
|
|
20241007,130300,50667362,1189,1189,1189,1189,0
|
|
20241007,130200,50667362,1189,1189,1189,1189,0
|
|
20241007,130100,50667362,1189,1189,1189,1189,0
|
|
20241007,130000,50667362,1189,1189,1189,1189,0
|
|
20241007,125900,50667362,1189,1189,1189,1189,0
|
|
20241007,125800,50667362,1189,1189,1189,1189,0
|
|
20241007,125700,50667362,1189,1189,1189,1189,0
|
|
20241007,125600,50667362,1189,1189,1189,1189,0
|
|
20241007,125500,50667362,1189,1189,1189,1189,0
|
|
20241007,125400,50667362,1189,1189,1189,1189,0
|
|
20241007,125300,50667362,1189,1189,1189,1189,71
|
|
20241007,125200,50582943,1189,1189,1189,1189,77
|
|
20241007,125100,50491390,1189,1189,1189,1189,0
|
|
20241007,125000,50491390,1189,1189,1189,1189,0
|
|
20241007,124900,50491390,1189,1189,1189,1189,0
|
|
20241007,124800,50491390,1189,1188,1189,1188,301
|
|
20241007,124700,50133728,1188,1188,1188,1188,5
|
|
20241007,124600,50127788,1189,1189,1189,1189,1
|
|
20241007,124500,50126599,1189,1190,1190,1189,382
|
|
20241007,124400,49672024,1190,1190,1190,1190,0
|
|
20241007,124300,49672024,1190,1190,1190,1190,0
|
|
20241007,124200,49672024,1190,1190,1190,1190,0
|
|
20241007,124100,49672024,1190,1193,1193,1190,150
|
|
20241007,124000,49493494,1198,1198,1198,1198,0
|
|
20241007,123900,49493494,1198,1198,1198,1198,0
|
|
20241007,123800,49493494,1198,1198,1198,1198,1
|
|
20241007,123700,49492296,1193,1193,1193,1193,0
|
|
20241007,123600,49492296,1193,1196,1196,1193,128
|
|
20241007,123500,49339562,1198,1198,1198,1198,0
|
|
20241007,123400,49339562,1198,1198,1198,1198,10
|
|
20241007,123300,49327582,1197,1197,1197,1197,0
|
|
20241007,123200,49327582,1197,1197,1197,1197,0
|
|
20241007,123100,49327582,1197,1197,1197,1197,0
|
|
20241007,123000,49327582,1197,1193,1197,1193,30
|
|
20241007,122900,49291772,1193,1193,1193,1193,247
|
|
20241007,122800,48997101,1193,1193,1193,1193,0
|
|
20241007,122700,48997101,1193,1193,1193,1193,0
|
|
20241007,122600,48997101,1193,1193,1193,1193,0
|
|
20241007,122500,48997101,1193,1193,1193,1193,0
|
|
20241007,122400,48997101,1193,1193,1193,1193,1
|
|
20241007,122300,48995908,1191,1191,1191,1191,0
|
|
20241007,122200,48995908,1191,1191,1191,1191,0
|
|
20241007,122100,48995908,1191,1191,1191,1191,0
|
|
20241007,122000,48995908,1191,1191,1191,1191,0
|
|
20241007,121900,48995908,1191,1191,1191,1191,0
|
|
20241007,121800,48995908,1191,1191,1191,1191,0
|
|
20241007,121700,48995908,1191,1191,1191,1191,0
|
|
20241007,121600,48995908,1191,1191,1191,1191,0
|
|
20241007,121500,48995908,1191,1191,1191,1191,0
|
|
20241007,121400,48995908,1191,1191,1191,1191,0
|
|
20241007,121300,48995908,1191,1191,1191,1191,0
|
|
20241007,121200,48995908,1191,1191,1191,1191,0
|
|
20241007,121100,48995908,1191,1191,1191,1191,0
|
|
20241007,121000,48995908,1191,1191,1191,1191,0
|
|
20241007,120900,48995908,1191,1191,1191,1191,0
|
|
20241007,120800,48995908,1191,1191,1191,1191,0
|
|
20241007,120700,48995908,1191,1191,1191,1191,0
|
|
20241007,120600,48995908,1191,1191,1191,1191,125
|
|
20241007,120500,48847033,1190,1190,1190,1190,0
|
|
20241007,120400,48847033,1190,1190,1190,1190,615
|
|
20241007,120300,48115183,1190,1190,1190,1190,109
|
|
20241007,120200,47985473,1190,1190,1190,1190,90
|
|
20241007,120100,47878373,1183,1183,1183,1183,0
|
|
20241007,120000,47878373,1183,1183,1183,1183,0
|
|
20241007,115900,47878373,1183,1189,1189,1183,1137
|
|
20241007,115800,46533192,1190,1190,1190,1190,0
|
|
20241007,115700,46533192,1190,1190,1190,1190,0
|
|
20241007,115600,46533192,1190,1190,1190,1190,0
|
|
20241007,115500,46533192,1190,1190,1190,1190,0
|
|
20241007,115400,46533192,1190,1190,1190,1190,5
|
|
20241007,115300,46527242,1190,1190,1190,1190,5
|
|
20241007,115200,46521292,1191,1191,1191,1191,0
|
|
20241007,115100,46521292,1191,1191,1191,1191,0
|
|
20241007,115000,46521292,1191,1191,1191,1191,0
|
|
20241007,114900,46521292,1191,1191,1191,1191,0
|
|
20241007,114800,46521292,1191,1191,1191,1191,0
|
|
20241007,114700,46521292,1191,1191,1191,1191,0
|
|
20241007,114600,46521292,1191,1191,1191,1191,5
|
|
20241007,114500,46515337,1192,1192,1192,1192,0
|
|
20241007,114400,46515337,1192,1192,1192,1192,0
|
|
20241007,114300,46515337,1192,1192,1192,1192,0
|
|
20241007,114200,46515337,1192,1192,1192,1192,5
|
|
20241007,114100,46509377,1193,1196,1196,1193,326
|
|
20241007,114000,46120237,1193,1193,1193,1193,0
|
|
20241007,113900,46120237,1193,1194,1194,1193,15
|
|
20241007,113800,46102332,1196,1195,1196,1195,6
|
|
20241007,113700,46095161,1194,1194,1194,1194,29
|
|
20241007,113600,46060535,1194,1194,1194,1194,1
|
|
20241007,113500,46059341,1183,1183,1183,1183,0
|
|
20241007,113400,46059341,1183,1186,1186,1183,1000
|
|
20241007,113300,44875084,1186,1189,1189,1186,80
|
|
20241007,113200,44780178,1194,1194,1194,1194,0
|
|
20241007,113100,44780178,1194,1194,1194,1194,0
|
|
20241007,113000,44780178,1194,1194,1194,1194,23
|
|
20241007,112900,44752716,1189,1189,1189,1189,3
|
|
20241007,112800,44749149,1187,1187,1187,1187,0
|
|
20241007,112700,44749149,1187,1187,1187,1187,0
|
|
20241007,112600,44749149,1187,1187,1187,1187,0
|
|
20241007,112500,44749149,1187,1187,1187,1187,0
|
|
20241007,112400,44749149,1187,1188,1188,1187,135
|
|
20241007,112300,44588901,1189,1189,1189,1189,100
|
|
20241007,112200,44470001,1189,1189,1189,1189,0
|
|
20241007,112100,44470001,1189,1189,1189,1189,0
|
|
20241007,112000,44470001,1189,1189,1189,1189,6
|
|
20241007,111900,44462867,1189,1189,1189,1189,0
|
|
20241007,111800,44462867,1189,1189,1189,1189,3
|
|
20241007,111700,44459300,1193,1193,1193,1193,0
|
|
20241007,111600,44459300,1193,1193,1193,1193,2
|
|
20241007,111500,44456914,1193,1193,1193,1193,0
|
|
20241007,111400,44456914,1193,1193,1193,1193,0
|
|
20241007,111300,44456914,1193,1193,1193,1193,0
|
|
20241007,111200,44456914,1193,1193,1193,1193,0
|
|
20241007,111100,44456914,1193,1193,1193,1193,0
|
|
20241007,111000,44456914,1193,1193,1193,1193,0
|
|
20241007,110900,44456914,1193,1193,1193,1193,0
|
|
20241007,110800,44456914,1193,1193,1193,1193,0
|
|
20241007,110700,44456914,1193,1193,1193,1193,111
|
|
20241007,110600,44324491,1193,1193,1193,1193,0
|
|
20241007,110500,44324491,1193,1193,1193,1193,1
|
|
20241007,110400,44323298,1192,1192,1192,1192,0
|
|
20241007,110300,44323298,1192,1192,1192,1192,0
|
|
20241007,110200,44323298,1192,1192,1192,1192,0
|
|
20241007,110100,44323298,1192,1192,1192,1192,1
|
|
20241007,110000,44322106,1193,1193,1193,1193,5
|
|
20241007,105900,44316141,1193,1193,1193,1193,4
|
|
20241007,105800,44311369,1193,1193,1193,1193,4
|
|
20241007,105700,44306597,1193,1193,1193,1193,0
|
|
20241007,105600,44306597,1193,1193,1193,1193,0
|
|
20241007,105500,44306597,1193,1193,1193,1193,0
|
|
20241007,105400,44306597,1193,1193,1193,1193,0
|
|
20241007,105300,44306597,1193,1193,1193,1193,0
|
|
20241007,105200,44306597,1193,1193,1193,1193,2
|
|
20241007,105100,44304211,1186,1186,1186,1186,0
|
|
20241007,105000,44304211,1186,1186,1186,1186,0
|
|
20241007,104900,44304211,1186,1190,1190,1186,300
|
|
20241007,104800,43947655,1193,1193,1193,1193,20
|
|
20241007,104700,43923795,1194,1194,1194,1194,0
|
|
20241007,104600,43923795,1194,1194,1194,1194,0
|
|
20241007,104500,43923795,1194,1194,1194,1194,0
|
|
20241007,104400,43923795,1194,1194,1194,1194,0
|
|
20241007,104300,43923795,1194,1194,1194,1194,0
|
|
20241007,104200,43923795,1194,1194,1194,1192,718
|
|
20241007,104100,43066539,1198,1198,1198,1198,0
|
|
20241007,104000,43066539,1198,1198,1198,1198,0
|
|
20241007,103900,43066539,1198,1198,1198,1198,0
|
|
20241007,103800,43066539,1198,1198,1198,1198,0
|
|
20241007,103700,43066539,1198,1198,1198,1198,3
|
|
20241007,103600,43062945,1198,1198,1198,1198,3
|
|
20241007,103500,43059351,1199,1199,1199,1199,0
|
|
20241007,103400,43059351,1199,1199,1199,1199,0
|
|
20241007,103300,43059351,1199,1199,1199,1199,0
|
|
20241007,103200,43059351,1199,1198,1199,1198,15
|
|
20241007,103100,43041380,1198,1197,1198,1197,127
|
|
20241007,103000,42889281,1197,1196,1197,1196,150
|
|
20241007,102900,42709868,1196,1196,1196,1196,0
|
|
20241007,102800,42709868,1196,1196,1196,1196,0
|
|
20241007,102700,42709868,1196,1196,1196,1196,0
|
|
20241007,102600,42709868,1196,1196,1196,1196,0
|
|
20241007,102500,42709868,1196,1196,1196,1196,0
|
|
20241007,102400,42709868,1196,1196,1196,1196,1
|
|
20241007,102300,42708672,1186,1186,1186,1186,0
|
|
20241007,102200,42708672,1186,1186,1186,1186,0
|
|
20241007,102100,42708672,1186,1186,1186,1186,0
|
|
20241007,102000,42708672,1186,1186,1186,1186,200
|
|
20241007,101900,42471472,1186,1186,1186,1186,500
|
|
20241007,101800,41878472,1191,1191,1191,1191,91
|
|
20241007,101700,41770091,1197,1197,1197,1197,0
|
|
20241007,101600,41770091,1197,1197,1197,1197,0
|
|
20241007,101500,41770091,1197,1197,1197,1197,0
|
|
20241007,101400,41770091,1197,1197,1197,1197,0
|
|
20241007,101300,41770091,1197,1197,1197,1197,0
|
|
20241007,101200,41770091,1197,1197,1197,1197,690
|
|
20241007,101100,40944161,1197,1197,1197,1197,0
|
|
20241007,101000,40944161,1197,1197,1197,1197,0
|
|
20241007,100900,40944161,1197,1195,1197,1195,479
|
|
20241007,100800,40371590,1198,1198,1198,1198,0
|
|
20241007,100700,40371590,1198,1186,1198,1186,980
|
|
20241007,100600,39198390,1152,1199,1199,1152,8827
|
|
20241007,100500,28877788,1199,1199,1199,1199,1
|
|
20241007,100400,28876589,1199,1199,1199,1199,0
|
|
20241007,100300,28876589,1199,1199,1199,1199,200
|
|
20241007,100200,28636789,1199,1199,1199,1199,1
|
|
20241007,100100,28635590,1199,1199,1199,1199,0
|
|
20241007,100000,28635590,1199,1199,1199,1199,0
|
|
20241007,095900,28635590,1199,1199,1199,1199,11
|
|
20241007,095800,28622401,1199,1199,1199,1199,0
|
|
20241007,095700,28622401,1199,1199,1199,1199,0
|
|
20241007,095600,28622401,1199,1199,1199,1199,0
|
|
20241007,095500,28622401,1199,1199,1199,1199,0
|
|
20241007,095400,28622401,1199,1199,1199,1199,5
|
|
20241007,095300,28616406,1191,1189,1191,1189,460
|
|
20241007,095200,28068922,1186,1186,1186,1186,282
|
|
20241007,095100,27734470,1184,1184,1184,1184,0
|
|
20241007,095000,27734470,1184,1184,1184,1184,0
|
|
20241007,094900,27734470,1184,1184,1184,1184,0
|
|
20241007,094800,27734470,1184,1184,1184,1184,61
|
|
20241007,094700,27662246,1184,1184,1184,1184,13
|
|
20241007,094600,27646854,1184,1184,1184,1184,3
|
|
20241007,094500,27643302,1184,1184,1184,1184,1
|
|
20241007,094400,27642118,1181,1181,1181,1181,61
|
|
20241007,094300,27570077,1181,1181,1181,1181,5
|
|
20241007,094200,27564172,1181,1181,1181,1181,50
|
|
20241007,094100,27505122,1181,1182,1182,1181,700
|
|
20241007,094000,26678393,1182,1182,1182,1182,1
|
|
20241007,093900,26677211,1182,1182,1182,1182,0
|
|
20241007,093800,26677211,1182,1182,1182,1182,0
|
|
20241007,093700,26677211,1182,1182,1182,1182,0
|
|
20241007,093600,26677211,1182,1181,1182,1181,170
|
|
20241007,093500,26476272,1180,1180,1180,1180,0
|
|
20241007,093400,26476272,1180,1181,1181,1180,7
|
|
20241007,093300,26468011,1180,1180,1180,1180,0
|
|
20241007,093200,26468011,1180,1180,1180,1180,0
|
|
20241007,093100,26468011,1180,1182,1183,1170,934
|
|
20241007,093000,25369164,1185,1185,1185,1185,0
|
|
20241007,092900,25369164,1185,1185,1185,1185,0
|
|
20241007,092800,25369164,1185,1185,1185,1185,0
|
|
20241007,092700,25369164,1185,1185,1185,1185,0
|
|
20241007,092600,25369164,1185,1189,1189,1181,30
|
|
20241007,092500,25333702,1181,1181,1181,1181,579
|
|
20241007,092400,24649903,1178,1200,1200,1152,4220
|
|
20241007,092300,19690169,1202,1202,1202,1202,154
|
|
20241007,092200,19505061,1202,1210,1210,1202,3500
|
|
20241007,092100,15281302,1210,1210,1210,1210,0
|
|
20241007,092000,15281302,1210,1218,1218,1210,278
|
|
20241007,091900,14944518,1218,1218,1218,1218,0
|
|
20241007,091800,14944518,1218,1218,1218,1218,28
|
|
20241007,091700,14910414,1211,1211,1211,1211,40
|
|
20241007,091600,14861974,1211,1211,1211,1211,0
|
|
20241007,091500,14861974,1211,1211,1211,1211,1
|
|
20241007,091400,14860763,1218,1218,1218,1218,0
|
|
20241007,091300,14860763,1218,1218,1218,1217,54
|
|
20241007,091200,14794992,1209,1209,1209,1209,0
|
|
20241007,091100,14794992,1209,1209,1209,1209,0
|
|
20241007,091000,14794992,1209,1209,1209,1209,1
|
|
20241007,090900,14793783,1210,1209,1210,1209,743
|
|
20241007,090800,13895492,1208,1208,1208,1208,494
|
|
20241007,090700,13298740,1207,1207,1207,1207,81
|
|
20241007,090600,13200973,1208,1207,1208,1207,401
|
|
20241007,090500,12716766,1208,1208,1208,1208,140
|
|
20241007,090400,12547646,1213,1213,1213,1213,405
|
|
20241007,090300,12056381,1213,1207,1213,1207,269
|
|
20241007,090200,11731098,1207,1212,1212,1207,1535
|
|
20241007,090100,9878226,1220,1220,1220,1220,1484
|
|
20241007,090000,8067746,1220,1207,1220,1207,5683
|