643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194000,391060985,1161,1161,1161,1161,11519
|
|
20241007,193900,391060985,1161,1161,1161,1161,0
|
|
20241007,193800,391060985,1161,1161,1161,1161,0
|
|
20241007,193700,391060985,1161,1161,1161,1161,0
|
|
20241007,193600,391060985,1161,1161,1161,1161,0
|
|
20241007,193500,391060985,1161,1161,1161,1161,0
|
|
20241007,193400,391060985,1161,1161,1161,1161,0
|
|
20241007,193300,391060985,1161,1161,1161,1161,0
|
|
20241007,193200,391060985,1161,1161,1161,1161,0
|
|
20241007,193100,391060985,1161,1161,1161,1161,0
|
|
20241007,193000,391060985,1161,1161,1161,1161,0
|
|
20241007,192900,391060985,1161,1161,1161,1161,0
|
|
20241007,192800,391060985,1161,1161,1161,1161,0
|
|
20241007,192700,391060985,1161,1161,1161,1161,0
|
|
20241007,192600,391060985,1161,1161,1161,1161,0
|
|
20241007,192500,391060985,1161,1161,1161,1161,0
|
|
20241007,192400,391060985,1161,1161,1161,1161,0
|
|
20241007,192300,391060985,1161,1161,1161,1161,0
|
|
20241007,192200,391060985,1161,1161,1161,1161,0
|
|
20241007,192100,391060985,1161,1161,1161,1161,0
|
|
20241007,192000,391060985,1161,1161,1161,1161,0
|
|
20241007,191900,391060985,1161,1161,1161,1161,0
|
|
20241007,191800,391060985,1161,1161,1161,1161,0
|
|
20241007,191700,391060985,1161,1161,1161,1161,0
|
|
20241007,191600,391060985,1161,1161,1161,1161,0
|
|
20241007,191500,391060985,1161,1161,1161,1161,0
|
|
20241007,191400,391060985,1161,1161,1161,1161,0
|
|
20241007,191300,391060985,1161,1161,1161,1161,0
|
|
20241007,191200,391060985,1161,1161,1161,1161,0
|
|
20241007,191100,391060985,1161,1161,1161,1161,0
|
|
20241007,191000,391060985,1161,1161,1161,1161,11519
|
|
20241007,190900,391060985,1161,1161,1161,1161,0
|
|
20241007,190800,391060985,1161,1161,1161,1161,0
|
|
20241007,190700,391060985,1161,1161,1161,1161,0
|
|
20241007,190600,391060985,1161,1161,1161,1161,0
|
|
20241007,190500,391060985,1161,1161,1161,1161,0
|
|
20241007,190400,391060985,1161,1161,1161,1161,0
|
|
20241007,190300,391060985,1161,1161,1161,1161,0
|
|
20241007,190200,391060985,1161,1161,1161,1161,0
|
|
20241007,190100,391060985,1161,1161,1161,1161,0
|
|
20241007,190000,391060985,1161,1161,1161,1161,0
|
|
20241007,185900,391060985,1161,1161,1161,1161,0
|
|
20241007,185800,391060985,1161,1161,1161,1161,0
|
|
20241007,185700,391060985,1161,1161,1161,1161,0
|
|
20241007,185600,391060985,1161,1161,1161,1161,0
|
|
20241007,185500,391060985,1161,1161,1161,1161,0
|
|
20241007,185400,391060985,1161,1161,1161,1161,0
|
|
20241007,185300,391060985,1161,1161,1161,1161,0
|
|
20241007,185200,391060985,1161,1161,1161,1161,0
|
|
20241007,185100,391060985,1161,1161,1161,1161,0
|
|
20241007,185000,391060985,1161,1161,1161,1161,0
|
|
20241007,184900,391060985,1161,1161,1161,1161,0
|
|
20241007,184800,391060985,1161,1161,1161,1161,0
|
|
20241007,184700,391060985,1161,1161,1161,1161,0
|
|
20241007,184600,391060985,1161,1161,1161,1161,0
|
|
20241007,184500,391060985,1161,1161,1161,1161,0
|
|
20241007,184400,391060985,1161,1161,1161,1161,0
|
|
20241007,184300,391060985,1161,1161,1161,1161,0
|
|
20241007,184200,391060985,1161,1161,1161,1161,0
|
|
20241007,184100,391060985,1161,1161,1161,1161,0
|
|
20241007,184000,391060985,1161,1161,1161,1161,11519
|
|
20241007,183900,391060985,1161,1161,1161,1161,0
|
|
20241007,183800,391060985,1161,1161,1161,1161,0
|
|
20241007,183700,391060985,1161,1161,1161,1161,0
|
|
20241007,183600,391060985,1161,1161,1161,1161,0
|
|
20241007,183500,391060985,1161,1161,1161,1161,0
|
|
20241007,183400,391060985,1161,1161,1161,1161,0
|
|
20241007,183300,391060985,1161,1161,1161,1161,0
|
|
20241007,183200,391060985,1161,1161,1161,1161,0
|
|
20241007,183100,391060985,1161,1161,1161,1161,0
|
|
20241007,183000,391060985,1161,1161,1161,1161,0
|
|
20241007,182900,391060985,1161,1161,1161,1161,0
|
|
20241007,182800,391060985,1161,1161,1161,1161,0
|
|
20241007,182700,391060985,1161,1161,1161,1161,0
|
|
20241007,182600,391060985,1161,1161,1161,1161,0
|
|
20241007,182500,391060985,1161,1161,1161,1161,0
|
|
20241007,182400,391060985,1161,1161,1161,1161,0
|
|
20241007,182300,391060985,1161,1161,1161,1161,0
|
|
20241007,182200,391060985,1161,1161,1161,1161,0
|
|
20241007,182100,391060985,1161,1161,1161,1161,0
|
|
20241007,182000,391060985,1161,1161,1161,1161,0
|
|
20241007,181900,391060985,1161,1161,1161,1161,0
|
|
20241007,181800,391060985,1161,1161,1161,1161,0
|
|
20241007,181700,391060985,1161,1161,1161,1161,0
|
|
20241007,181600,391060985,1161,1161,1161,1161,0
|
|
20241007,181500,391060985,1161,1161,1161,1161,0
|
|
20241007,181400,391060985,1161,1161,1161,1161,0
|
|
20241007,181300,391060985,1161,1161,1161,1161,0
|
|
20241007,181200,391060985,1161,1161,1161,1161,0
|
|
20241007,181100,391060985,1161,1161,1161,1161,0
|
|
20241007,181000,391060985,1161,1161,1161,1161,11519
|
|
20241007,180900,391060985,1161,1161,1161,1161,0
|
|
20241007,180800,391060985,1161,1161,1161,1161,0
|
|
20241007,180700,391060985,1161,1161,1161,1161,0
|
|
20241007,180600,391060985,1161,1161,1161,1161,0
|
|
20241007,180500,391060985,1161,1161,1161,1161,0
|
|
20241007,180400,391060985,1161,1161,1161,1161,0
|
|
20241007,180300,391060985,1161,1161,1161,1161,0
|
|
20241007,180200,391060985,1161,1161,1161,1161,0
|
|
20241007,180100,391060985,1161,1161,1161,1161,0
|
|
20241007,180000,391060985,1161,1161,1161,1161,0
|
|
20241007,175900,391060985,1161,1161,1161,1161,0
|
|
20241007,175800,391060985,1161,1161,1161,1161,0
|
|
20241007,175700,391060985,1161,1161,1161,1161,0
|
|
20241007,175600,391060985,1161,1161,1161,1161,0
|
|
20241007,175500,391060985,1161,1161,1161,1161,0
|
|
20241007,175400,391060985,1161,1161,1161,1161,0
|
|
20241007,175300,391060985,1161,1161,1161,1161,0
|
|
20241007,175200,391060985,1161,1161,1161,1161,0
|
|
20241007,175100,391060985,1161,1161,1161,1161,0
|
|
20241007,175000,391060985,1161,1161,1161,1161,0
|
|
20241007,174900,391060985,1161,1161,1161,1161,0
|
|
20241007,174800,391060985,1161,1161,1161,1161,0
|
|
20241007,174700,391060985,1161,1161,1161,1161,0
|
|
20241007,174600,391060985,1161,1161,1161,1161,0
|
|
20241007,174500,391060985,1161,1161,1161,1161,0
|
|
20241007,174400,391060985,1161,1161,1161,1161,0
|
|
20241007,174300,391060985,1161,1161,1161,1161,0
|
|
20241007,174200,391060985,1161,1161,1161,1161,0
|
|
20241007,174100,391060985,1161,1161,1161,1161,0
|
|
20241007,174000,391060985,1161,1161,1161,1161,11519
|
|
20241007,173900,391060985,1161,1161,1161,1161,0
|
|
20241007,173800,391060985,1161,1161,1161,1161,0
|
|
20241007,173700,391060985,1161,1161,1161,1161,0
|
|
20241007,173600,391060985,1161,1161,1161,1161,0
|
|
20241007,173500,391060985,1161,1161,1161,1161,0
|
|
20241007,173400,391060985,1161,1161,1161,1161,0
|
|
20241007,173300,391060985,1161,1161,1161,1161,0
|
|
20241007,173200,391060985,1161,1161,1161,1161,0
|
|
20241007,173100,391060985,1161,1161,1161,1161,0
|
|
20241007,173000,391060985,1161,1161,1161,1161,0
|
|
20241007,172900,391060985,1161,1161,1161,1161,0
|
|
20241007,172800,391060985,1161,1161,1161,1161,0
|
|
20241007,172700,391060985,1161,1161,1161,1161,0
|
|
20241007,172600,391060985,1161,1161,1161,1161,0
|
|
20241007,172500,391060985,1161,1161,1161,1161,0
|
|
20241007,172400,391060985,1161,1161,1161,1161,0
|
|
20241007,172300,391060985,1161,1161,1161,1161,0
|
|
20241007,172200,391060985,1161,1161,1161,1161,0
|
|
20241007,172100,391060985,1161,1161,1161,1161,0
|
|
20241007,172000,391060985,1161,1161,1161,1161,0
|
|
20241007,171900,391060985,1161,1161,1161,1161,0
|
|
20241007,171800,391060985,1161,1161,1161,1161,0
|
|
20241007,171700,391060985,1161,1161,1161,1161,0
|
|
20241007,171600,391060985,1161,1161,1161,1161,0
|
|
20241007,171500,391060985,1161,1161,1161,1161,0
|
|
20241007,171400,391060985,1161,1161,1161,1161,0
|
|
20241007,171300,391060985,1161,1161,1161,1161,0
|
|
20241007,171200,391060985,1161,1161,1161,1161,0
|
|
20241007,171100,391060985,1161,1161,1161,1161,0
|
|
20241007,171000,391060985,1161,1161,1161,1161,11519
|
|
20241007,170900,391060985,1161,1161,1161,1161,0
|
|
20241007,170800,391060985,1161,1161,1161,1161,0
|
|
20241007,170700,391060985,1161,1161,1161,1161,0
|
|
20241007,170600,391060985,1161,1161,1161,1161,0
|
|
20241007,170500,391060985,1161,1161,1161,1161,0
|
|
20241007,170400,391060985,1161,1161,1161,1161,0
|
|
20241007,170300,391060985,1161,1161,1161,1161,0
|
|
20241007,170200,391060985,1161,1161,1161,1161,0
|
|
20241007,170100,391060985,1161,1161,1161,1161,0
|
|
20241007,170000,391060985,1161,1161,1161,1161,0
|
|
20241007,165900,391060985,1161,1161,1161,1161,0
|
|
20241007,165800,391060985,1161,1161,1161,1161,0
|
|
20241007,165700,391060985,1161,1161,1161,1161,0
|
|
20241007,165600,391060985,1161,1161,1161,1161,0
|
|
20241007,165500,391060985,1161,1161,1161,1161,0
|
|
20241007,165400,391060985,1161,1161,1161,1161,0
|
|
20241007,165300,391060985,1161,1161,1161,1161,0
|
|
20241007,165200,391060985,1161,1161,1161,1161,0
|
|
20241007,165100,391060985,1161,1161,1161,1161,0
|
|
20241007,165000,391060985,1161,1161,1161,1161,0
|
|
20241007,164900,391060985,1161,1161,1161,1161,0
|
|
20241007,164800,391060985,1161,1161,1161,1161,0
|
|
20241007,164700,391060985,1161,1161,1161,1161,0
|
|
20241007,164600,391060985,1161,1161,1161,1161,0
|
|
20241007,164500,391060985,1161,1161,1161,1161,0
|
|
20241007,164400,391060985,1161,1161,1161,1161,0
|
|
20241007,164300,391060985,1161,1161,1161,1161,0
|
|
20241007,164200,391060985,1161,1161,1161,1161,0
|
|
20241007,164100,391060985,1161,1161,1161,1161,0
|
|
20241007,164000,391060985,1161,1161,1161,1161,11519
|
|
20241007,163900,391060985,1161,1161,1161,1161,0
|
|
20241007,163800,391060985,1161,1161,1161,1161,0
|
|
20241007,163700,391060985,1161,1161,1161,1161,0
|
|
20241007,163600,391060985,1161,1161,1161,1161,0
|
|
20241007,163500,391060985,1161,1161,1161,1161,0
|
|
20241007,163400,391060985,1161,1161,1161,1161,0
|
|
20241007,163300,391060985,1161,1161,1161,1161,0
|
|
20241007,163200,391060985,1161,1161,1161,1161,0
|
|
20241007,163100,391060985,1161,1161,1161,1161,0
|
|
20241007,163000,391060985,1161,1161,1161,1161,0
|
|
20241007,162900,391060985,1161,1161,1161,1161,0
|
|
20241007,162800,391060985,1161,1161,1161,1161,0
|
|
20241007,162700,391060985,1161,1161,1161,1161,0
|
|
20241007,162600,391060985,1161,1161,1161,1161,0
|
|
20241007,162500,391060985,1161,1161,1161,1161,0
|
|
20241007,162400,391060985,1161,1161,1161,1161,0
|
|
20241007,162300,391060985,1161,1161,1161,1161,0
|
|
20241007,162200,391060985,1161,1161,1161,1161,0
|
|
20241007,162100,391060985,1161,1161,1161,1161,0
|
|
20241007,162000,391060985,1161,1161,1161,1161,0
|
|
20241007,161900,391060985,1161,1161,1161,1161,0
|
|
20241007,161800,391060985,1161,1161,1161,1161,0
|
|
20241007,161700,391060985,1161,1161,1161,1161,0
|
|
20241007,161600,391060985,1161,1161,1161,1161,0
|
|
20241007,161500,391060985,1161,1161,1161,1161,0
|
|
20241007,161400,391060985,1161,1161,1161,1161,0
|
|
20241007,161300,391060985,1161,1161,1161,1161,0
|
|
20241007,161200,391060985,1161,1161,1161,1161,0
|
|
20241007,161100,391060985,1161,1161,1161,1161,0
|
|
20241007,161000,391060985,1161,1161,1161,1161,11519
|
|
20241007,160900,391060985,1161,1161,1161,1161,0
|
|
20241007,160800,391060985,1161,1161,1161,1161,0
|
|
20241007,160700,391060985,1161,1161,1161,1161,0
|
|
20241007,160600,391060985,1161,1161,1161,1161,0
|
|
20241007,160500,391060985,1161,1161,1161,1161,0
|
|
20241007,160400,391060985,1161,1161,1161,1161,0
|
|
20241007,160300,391060985,1161,1161,1161,1161,0
|
|
20241007,160200,391060985,1161,1161,1161,1161,0
|
|
20241007,160100,391060985,1161,1161,1161,1161,0
|
|
20241007,160000,391060985,1161,1161,1161,1161,0
|
|
20241007,155900,391060985,1161,1161,1161,1161,0
|
|
20241007,155800,391060985,1161,1161,1161,1161,0
|
|
20241007,155700,391060985,1161,1161,1161,1161,0
|
|
20241007,155600,391060985,1161,1161,1161,1161,0
|
|
20241007,155500,391060985,1161,1161,1161,1161,0
|
|
20241007,155400,391060985,1161,1161,1161,1161,0
|
|
20241007,155300,391060985,1161,1161,1161,1161,0
|
|
20241007,155200,391060985,1161,1161,1161,1161,0
|
|
20241007,155100,391060985,1161,1161,1161,1161,0
|
|
20241007,155000,391060985,1161,1161,1161,1161,0
|
|
20241007,154900,391060985,1161,1161,1161,1161,0
|
|
20241007,154800,391060985,1161,1161,1161,1161,0
|
|
20241007,154700,391060985,1161,1161,1161,1161,0
|
|
20241007,154600,391060985,1161,1161,1161,1161,0
|
|
20241007,154500,391060985,1161,1161,1161,1161,0
|
|
20241007,154400,391060985,1161,1161,1161,1161,0
|
|
20241007,154300,391060985,1161,1161,1161,1161,0
|
|
20241007,154200,391060985,1161,1161,1161,1161,0
|
|
20241007,154100,391060985,1161,1161,1161,1161,0
|
|
20241007,154000,391060985,1161,1161,1161,1161,11519
|
|
20241007,153900,391060985,1161,1161,1161,1161,0
|
|
20241007,153800,391060985,1161,1161,1161,1161,0
|
|
20241007,153700,391060985,1161,1161,1161,1161,0
|
|
20241007,153600,391060985,1161,1161,1161,1161,0
|
|
20241007,153500,391060985,1161,1161,1161,1161,0
|
|
20241007,153400,391060985,1161,1161,1161,1161,0
|
|
20241007,153300,391060985,1161,1161,1161,1161,0
|
|
20241007,153200,391060985,1161,1161,1161,1161,0
|
|
20241007,153100,391060985,1161,1161,1161,1161,0
|
|
20241007,153000,391060985,1161,1161,1161,1161,11519
|
|
20241007,152900,377687426,1164,1164,1164,1164,0
|
|
20241007,152800,377687426,1164,1164,1164,1164,0
|
|
20241007,152700,377687426,1164,1164,1164,1164,0
|
|
20241007,152600,377687426,1164,1164,1164,1164,0
|
|
20241007,152500,377687426,1164,1164,1164,1164,0
|
|
20241007,152400,377687426,1164,1164,1164,1164,0
|
|
20241007,152300,377687426,1164,1164,1164,1164,0
|
|
20241007,152200,377687426,1164,1164,1164,1164,0
|
|
20241007,152100,377687426,1164,1164,1164,1164,0
|
|
20241007,152000,377687426,1164,1164,1164,1164,0
|
|
20241007,151900,377687426,1164,1162,1164,1162,3358
|
|
20241007,151800,373782075,1164,1164,1164,1162,28
|
|
20241007,151700,373749513,1164,1161,1164,1161,22
|
|
20241007,151600,373723932,1164,1164,1164,1164,20
|
|
20241007,151500,373700652,1164,1162,1164,1162,21
|
|
20241007,151400,373676248,1165,1161,1165,1161,19
|
|
20241007,151300,373654142,1161,1164,1165,1161,5716
|
|
20241007,151200,366999907,1165,1165,1165,1165,0
|
|
20241007,151100,366999907,1165,1161,1165,1161,335
|
|
20241007,151000,366610832,1166,1161,1166,1161,2040
|
|
20241007,150900,364237054,1165,1162,1165,1162,87
|
|
20241007,150800,364135702,1167,1167,1167,1161,2281
|
|
20241007,150700,361487097,1162,1161,1167,1161,11827
|
|
20241007,150600,347730479,1161,1156,1161,1156,12815
|
|
20241007,150500,332898327,1156,1156,1156,1156,2869
|
|
20241007,150400,329581763,1156,1156,1156,1156,79
|
|
20241007,150300,329490439,1156,1156,1156,1156,154
|
|
20241007,150200,329312415,1156,1156,1156,1156,0
|
|
20241007,150100,329312415,1156,1156,1156,1156,0
|
|
20241007,150000,329312415,1156,1154,1156,1154,3581
|
|
20241007,145900,325176358,1154,1153,1154,1153,26
|
|
20241007,145800,325146379,1155,1155,1155,1155,0
|
|
20241007,145700,325146379,1155,1155,1155,1155,0
|
|
20241007,145600,325146379,1155,1155,1155,1153,231
|
|
20241007,145500,324879732,1155,1153,1155,1153,998
|
|
20241007,145400,323727565,1154,1154,1154,1154,3
|
|
20241007,145300,323724103,1155,1155,1155,1155,0
|
|
20241007,145200,323724103,1155,1155,1155,1154,131
|
|
20241007,145100,323572918,1155,1155,1155,1155,6389
|
|
20241007,145000,316193623,1155,1155,1155,1155,0
|
|
20241007,144900,316193623,1155,1154,1155,1154,1829
|
|
20241007,144800,314082128,1155,1155,1155,1155,0
|
|
20241007,144700,314082128,1155,1155,1155,1155,0
|
|
20241007,144600,314082128,1155,1155,1155,1155,0
|
|
20241007,144500,314082128,1155,1154,1155,1154,63
|
|
20241007,144400,314009424,1155,1154,1155,1154,140
|
|
20241007,144300,313847863,1154,1153,1154,1153,243
|
|
20241007,144200,313567583,1153,1153,1153,1153,500
|
|
20241007,144100,312991083,1154,1152,1154,1152,101
|
|
20241007,144000,312874729,1154,1154,1154,1154,0
|
|
20241007,143900,312874729,1154,1154,1154,1154,0
|
|
20241007,143800,312874729,1154,1154,1154,1154,0
|
|
20241007,143700,312874729,1154,1153,1154,1153,89
|
|
20241007,143600,312772111,1154,1154,1154,1154,100
|
|
20241007,143500,312656711,1154,1154,1154,1154,100
|
|
20241007,143400,312541311,1155,1155,1155,1155,320
|
|
20241007,143300,312171711,1155,1154,1155,1154,7
|
|
20241007,143200,312163630,1155,1155,1155,1155,0
|
|
20241007,143100,312163630,1155,1155,1155,1155,0
|
|
20241007,143000,312163630,1155,1155,1155,1155,0
|
|
20241007,142900,312163630,1155,1155,1155,1155,0
|
|
20241007,142800,312163630,1155,1155,1155,1155,0
|
|
20241007,142700,312163630,1155,1153,1155,1153,1001
|
|
20241007,142600,311009475,1155,1155,1155,1155,1295
|
|
20241007,142500,309513750,1155,1155,1155,1155,0
|
|
20241007,142400,309513750,1155,1155,1155,1155,0
|
|
20241007,142300,309513750,1155,1155,1155,1155,0
|
|
20241007,142200,309513750,1155,1155,1155,1148,6330
|
|
20241007,142100,302209530,1155,1155,1155,1155,0
|
|
20241007,142000,302209530,1155,1155,1155,1155,1253
|
|
20241007,141900,300762315,1155,1154,1155,1154,11
|
|
20241007,141800,300749620,1155,1153,1155,1153,4001
|
|
20241007,141700,296136465,1155,1153,1155,1153,200
|
|
20241007,141600,295905863,1153,1153,1153,1153,20
|
|
20241007,141500,295882803,1153,1153,1153,1153,100
|
|
20241007,141400,295767503,1153,1152,1153,1152,81
|
|
20241007,141300,295674190,1153,1153,1153,1153,100
|
|
20241007,141200,295558890,1153,1153,1153,1153,0
|
|
20241007,141100,295558890,1153,1152,1153,1152,181
|
|
20241007,141000,295350277,1153,1153,1153,1153,0
|
|
20241007,140900,295350277,1153,1153,1153,1153,0
|
|
20241007,140800,295350277,1153,1153,1153,1153,0
|
|
20241007,140700,295350277,1153,1153,1153,1153,0
|
|
20241007,140600,295350277,1153,1157,1157,1153,7021
|
|
20241007,140500,287255028,1157,1154,1157,1154,28939
|
|
20241007,140400,253855770,1154,1152,1154,1152,5805
|
|
20241007,140300,247164931,1152,1152,1152,1152,0
|
|
20241007,140200,247164931,1152,1152,1152,1152,0
|
|
20241007,140100,247164931,1152,1149,1152,1148,601
|
|
20241007,140000,246474383,1152,1152,1152,1149,1044
|
|
20241007,135900,245274695,1152,1152,1152,1152,0
|
|
20241007,135800,245274695,1152,1152,1152,1152,1
|
|
20241007,135700,245273543,1152,1151,1152,1149,2001
|
|
20241007,135600,242973025,1152,1152,1152,1152,0
|
|
20241007,135500,242973025,1152,1151,1152,1151,176
|
|
20241007,135400,242770448,1152,1151,1152,1151,1045
|
|
20241007,135300,241567652,1152,1152,1152,1152,0
|
|
20241007,135200,241567652,1152,1152,1152,1152,0
|
|
20241007,135100,241567652,1152,1152,1152,1152,0
|
|
20241007,135000,241567652,1152,1152,1152,1152,931
|
|
20241007,134900,240495140,1154,1154,1154,1154,2
|
|
20241007,134800,240492832,1154,1153,1154,1153,1091
|
|
20241007,134700,239234908,1153,1153,1153,1153,0
|
|
20241007,134600,239234908,1153,1153,1153,1153,2000
|
|
20241007,134500,236928908,1154,1153,1154,1153,4002
|
|
20241007,134400,232314600,1154,1154,1154,1154,1000
|
|
20241007,134300,231160600,1154,1154,1154,1154,0
|
|
20241007,134200,231160600,1154,1154,1154,1154,0
|
|
20241007,134100,231160600,1154,1154,1154,1154,100
|
|
20241007,134000,231045200,1154,1153,1154,1153,1196
|
|
20241007,133900,229666211,1153,1153,1153,1153,0
|
|
20241007,133800,229666211,1153,1153,1153,1153,0
|
|
20241007,133700,229666211,1153,1153,1153,1153,1
|
|
20241007,133600,229665058,1154,1154,1154,1154,3288
|
|
20241007,133500,225870706,1154,1151,1154,1151,7791
|
|
20241007,133400,216890581,1151,1151,1151,1151,0
|
|
20241007,133300,216890581,1151,1146,1151,1145,25
|
|
20241007,133200,216861939,1151,1151,1151,1151,0
|
|
20241007,133100,216861939,1151,1151,1151,1151,0
|
|
20241007,133000,216861939,1151,1151,1151,1151,30
|
|
20241007,132900,216827409,1151,1145,1151,1144,3101
|
|
20241007,132800,213261931,1150,1150,1150,1150,0
|
|
20241007,132700,213261931,1150,1150,1150,1145,13
|
|
20241007,132600,213246986,1150,1151,1151,1150,436
|
|
20241007,132500,212745152,1151,1151,1151,1151,9
|
|
20241007,132400,212734793,1151,1151,1151,1151,0
|
|
20241007,132300,212734793,1151,1151,1151,1151,0
|
|
20241007,132200,212734793,1151,1151,1151,1151,0
|
|
20241007,132100,212734793,1151,1150,1151,1150,14
|
|
20241007,132000,212718682,1151,1151,1151,1151,0
|
|
20241007,131900,212718682,1151,1151,1151,1151,0
|
|
20241007,131800,212718682,1151,1151,1151,1151,5
|
|
20241007,131700,212712927,1151,1151,1151,1151,1
|
|
20241007,131600,212711776,1144,1144,1144,1144,20
|
|
20241007,131500,212688896,1151,1151,1151,1151,0
|
|
20241007,131400,212688896,1151,1146,1151,1146,700
|
|
20241007,131300,211886691,1151,1150,1151,1150,6567
|
|
20241007,131200,204334640,1150,1150,1150,1150,0
|
|
20241007,131100,204334640,1150,1150,1150,1150,10
|
|
20241007,131000,204323140,1150,1145,1150,1145,667
|
|
20241007,130900,203559420,1150,1146,1150,1146,437
|
|
20241007,130800,203058614,1150,1147,1150,1147,463
|
|
20241007,130700,202527550,1150,1150,1150,1150,6
|
|
20241007,130600,202520650,1150,1150,1150,1150,0
|
|
20241007,130500,202520650,1150,1147,1150,1147,201
|
|
20241007,130400,202290100,1150,1150,1150,1150,0
|
|
20241007,130300,202290100,1150,1150,1150,1150,0
|
|
20241007,130200,202290100,1150,1150,1150,1150,0
|
|
20241007,130100,202290100,1150,1150,1150,1150,0
|
|
20241007,130000,202290100,1150,1150,1150,1150,0
|
|
20241007,125900,202290100,1150,1150,1150,1150,0
|
|
20241007,125800,202290100,1150,1150,1150,1150,0
|
|
20241007,125700,202290100,1150,1149,1150,1149,461
|
|
20241007,125600,201760410,1150,1150,1150,1150,0
|
|
20241007,125500,201760410,1150,1150,1150,1150,0
|
|
20241007,125400,201760410,1150,1150,1150,1150,0
|
|
20241007,125300,201760410,1150,1150,1150,1150,0
|
|
20241007,125200,201760410,1150,1150,1150,1150,0
|
|
20241007,125100,201760410,1150,1150,1150,1150,0
|
|
20241007,125000,201760410,1150,1150,1150,1150,0
|
|
20241007,124900,201760410,1150,1150,1150,1150,0
|
|
20241007,124800,201760410,1150,1150,1150,1150,0
|
|
20241007,124700,201760410,1150,1150,1150,1150,0
|
|
20241007,124600,201760410,1150,1150,1150,1150,114
|
|
20241007,124500,201629310,1150,1150,1150,1150,0
|
|
20241007,124400,201629310,1150,1150,1150,1150,0
|
|
20241007,124300,201629310,1150,1150,1150,1150,0
|
|
20241007,124200,201629310,1150,1145,1150,1145,24
|
|
20241007,124100,201601825,1150,1150,1150,1150,0
|
|
20241007,124000,201601825,1150,1150,1150,1150,2
|
|
20241007,123900,201599525,1150,1149,1150,1149,101
|
|
20241007,123800,201483475,1149,1149,1149,1147,131
|
|
20241007,123700,201333186,1150,1147,1150,1147,212
|
|
20241007,123600,201090019,1150,1150,1150,1150,0
|
|
20241007,123500,201090019,1150,1150,1150,1150,0
|
|
20241007,123400,201090019,1150,1150,1150,1150,0
|
|
20241007,123300,201090019,1150,1150,1150,1150,88
|
|
20241007,123200,200988819,1150,1150,1150,1150,3
|
|
20241007,123100,200985369,1151,1151,1151,1151,0
|
|
20241007,123000,200985369,1151,1151,1151,1151,0
|
|
20241007,122900,200985369,1151,1151,1151,1151,0
|
|
20241007,122800,200985369,1151,1151,1151,1151,0
|
|
20241007,122700,200985369,1151,1151,1151,1151,0
|
|
20241007,122600,200985369,1151,1151,1151,1151,30
|
|
20241007,122500,200950839,1151,1150,1151,1150,6
|
|
20241007,122400,200943938,1151,1151,1151,1151,2
|
|
20241007,122300,200941636,1151,1151,1151,1151,0
|
|
20241007,122200,200941636,1151,1151,1151,1151,1
|
|
20241007,122100,200940485,1145,1145,1145,1145,711
|
|
20241007,122000,200126390,1151,1150,1151,1145,182
|
|
20241007,121900,199917283,1152,1152,1152,1152,0
|
|
20241007,121800,199917283,1152,1152,1152,1152,0
|
|
20241007,121700,199917283,1152,1152,1152,1152,0
|
|
20241007,121600,199917283,1152,1152,1152,1152,0
|
|
20241007,121500,199917283,1152,1152,1152,1152,0
|
|
20241007,121400,199917283,1152,1152,1152,1152,0
|
|
20241007,121300,199917283,1152,1152,1152,1152,0
|
|
20241007,121200,199917283,1152,1152,1152,1152,500
|
|
20241007,121100,199341283,1152,1152,1152,1152,0
|
|
20241007,121000,199341283,1152,1152,1152,1152,11
|
|
20241007,120900,199328611,1152,1152,1152,1152,1
|
|
20241007,120800,199327459,1150,1150,1150,1150,15
|
|
20241007,120700,199310209,1152,1152,1152,1152,0
|
|
20241007,120600,199310209,1152,1152,1152,1152,0
|
|
20241007,120500,199310209,1152,1151,1152,1151,2
|
|
20241007,120400,199307906,1151,1151,1151,1151,1
|
|
20241007,120300,199306755,1152,1145,1152,1145,2
|
|
20241007,120200,199304458,1152,1152,1152,1152,0
|
|
20241007,120100,199304458,1152,1151,1152,1151,7
|
|
20241007,120000,199296399,1152,1152,1152,1143,86
|
|
20241007,115900,199197740,1153,1153,1153,1153,0
|
|
20241007,115800,199197740,1153,1153,1153,1153,0
|
|
20241007,115700,199197740,1153,1153,1153,1153,14
|
|
20241007,115600,199181598,1153,1153,1153,1153,19
|
|
20241007,115500,199159691,1154,1148,1154,1148,15008
|
|
20241007,115400,181922705,1148,1142,1148,1142,6
|
|
20241007,115300,181915830,1148,1148,1148,1148,7
|
|
20241007,115200,181907794,1148,1148,1148,1148,0
|
|
20241007,115100,181907794,1148,1148,1148,1148,32
|
|
20241007,115000,181871058,1148,1148,1148,1148,1157
|
|
20241007,114900,180542822,1148,1148,1148,1148,0
|
|
20241007,114800,180542822,1148,1147,1148,1147,337
|
|
20241007,114700,180156282,1147,1147,1147,1147,0
|
|
20241007,114600,180156282,1147,1147,1147,1147,0
|
|
20241007,114500,180156282,1147,1147,1147,1147,0
|
|
20241007,114400,180156282,1147,1145,1147,1145,1838
|
|
20241007,114300,178051244,1145,1145,1145,1145,1
|
|
20241007,114200,178050099,1145,1145,1145,1145,0
|
|
20241007,114100,178050099,1145,1145,1145,1145,0
|
|
20241007,114000,178050099,1145,1145,1145,1145,0
|
|
20241007,113900,178050099,1145,1145,1145,1145,0
|
|
20241007,113800,178050099,1145,1141,1145,1141,1349
|
|
20241007,113700,176510886,1145,1141,1145,1141,2
|
|
20241007,113600,176508600,1145,1145,1145,1145,1
|
|
20241007,113500,176507455,1144,1144,1144,1144,600
|
|
20241007,113400,175821055,1145,1145,1145,1145,0
|
|
20241007,113300,175821055,1145,1143,1145,1143,10000
|
|
20241007,113200,164376704,1143,1143,1143,1143,0
|
|
20241007,113100,164376704,1143,1143,1143,1143,0
|
|
20241007,113000,164376704,1143,1143,1143,1143,10
|
|
20241007,112900,164365274,1143,1143,1143,1143,0
|
|
20241007,112800,164365274,1143,1143,1143,1143,0
|
|
20241007,112700,164365274,1143,1143,1143,1143,0
|
|
20241007,112600,164365274,1143,1142,1143,1142,11
|
|
20241007,112500,164352711,1143,1143,1143,1138,71
|
|
20241007,112400,164271858,1143,1143,1143,1143,5
|
|
20241007,112300,164266143,1143,1143,1143,1137,102
|
|
20241007,112200,164150157,1137,1142,1143,1137,241
|
|
20241007,112100,163875929,1142,1137,1142,1137,101
|
|
20241007,112000,163761087,1143,1136,1143,1136,1501
|
|
20241007,111900,162055944,1143,1143,1143,1143,30
|
|
20241007,111800,162021654,1143,1143,1143,1143,0
|
|
20241007,111700,162021654,1143,1136,1143,1136,11
|
|
20241007,111600,162009151,1143,1143,1143,1143,0
|
|
20241007,111500,162009151,1143,1136,1143,1136,207
|
|
20241007,111400,161773985,1143,1136,1143,1136,301
|
|
20241007,111300,161432042,1143,1136,1143,1136,196
|
|
20241007,111200,161209379,1143,1136,1143,1136,201
|
|
20241007,111100,160981036,1143,1143,1143,1143,0
|
|
20241007,111000,160981036,1143,1143,1143,1143,0
|
|
20241007,110900,160981036,1143,1143,1143,1143,0
|
|
20241007,110800,160981036,1143,1143,1143,1143,0
|
|
20241007,110700,160981036,1143,1143,1143,1143,1
|
|
20241007,110600,160979893,1143,1143,1143,1143,0
|
|
20241007,110500,160979893,1143,1143,1143,1143,0
|
|
20241007,110400,160979893,1143,1143,1143,1143,0
|
|
20241007,110300,160979893,1143,1136,1143,1135,58195
|
|
20241007,110200,94901486,1143,1143,1143,1143,0
|
|
20241007,110100,94901486,1143,1143,1143,1143,0
|
|
20241007,110000,94901486,1143,1138,1143,1138,1881
|
|
20241007,105900,92753515,1142,1142,1142,1142,0
|
|
20241007,105800,92753515,1142,1142,1142,1142,8
|
|
20241007,105700,92744379,1142,1141,1142,1141,623
|
|
20241007,105600,92033535,1141,1141,1141,1141,1
|
|
20241007,105500,92032394,1141,1141,1141,1141,0
|
|
20241007,105400,92032394,1141,1137,1141,1136,355
|
|
20241007,105300,91629104,1141,1141,1141,1141,8
|
|
20241007,105200,91619976,1141,1141,1141,1136,2793
|
|
20241007,105100,88435628,1141,1141,1141,1141,0
|
|
20241007,105000,88435628,1141,1137,1141,1136,17501
|
|
20241007,104900,68552987,1142,1142,1142,1142,0
|
|
20241007,104800,68552987,1142,1142,1142,1142,0
|
|
20241007,104700,68552987,1142,1142,1142,1142,0
|
|
20241007,104600,68552987,1142,1142,1142,1142,0
|
|
20241007,104500,68552987,1142,1142,1142,1142,0
|
|
20241007,104400,68552987,1142,1142,1142,1142,0
|
|
20241007,104300,68552987,1142,1142,1142,1142,0
|
|
20241007,104200,68552987,1142,1142,1142,1142,0
|
|
20241007,104100,68552987,1142,1142,1142,1142,0
|
|
20241007,104000,68552987,1142,1142,1142,1142,0
|
|
20241007,103900,68552987,1142,1142,1142,1142,0
|
|
20241007,103800,68552987,1142,1142,1142,1142,1
|
|
20241007,103700,68551845,1142,1142,1142,1142,0
|
|
20241007,103600,68551845,1142,1142,1142,1142,0
|
|
20241007,103500,68551845,1142,1142,1142,1142,0
|
|
20241007,103400,68551845,1142,1142,1142,1142,1
|
|
20241007,103300,68550703,1134,1136,1136,1134,979
|
|
20241007,103200,67439633,1142,1142,1142,1142,40
|
|
20241007,103100,67393953,1142,1142,1142,1142,0
|
|
20241007,103000,67393953,1142,1142,1142,1142,0
|
|
20241007,102900,67393953,1142,1142,1142,1142,0
|
|
20241007,102800,67393953,1142,1142,1142,1142,21
|
|
20241007,102700,67369971,1142,1142,1142,1142,125
|
|
20241007,102600,67227221,1142,1142,1142,1142,112
|
|
20241007,102500,67099317,1142,1142,1142,1142,1
|
|
20241007,102400,67098175,1142,1142,1142,1142,0
|
|
20241007,102300,67098175,1142,1135,1142,1135,26
|
|
20241007,102200,67068658,1142,1142,1142,1142,1993
|
|
20241007,102100,64792652,1142,1142,1142,1142,0
|
|
20241007,102000,64792652,1142,1142,1142,1142,0
|
|
20241007,101900,64792652,1142,1135,1142,1135,101
|
|
20241007,101800,64678010,1142,1142,1142,1142,0
|
|
20241007,101700,64678010,1142,1142,1142,1142,0
|
|
20241007,101600,64678010,1142,1140,1142,1140,38
|
|
20241007,101500,64634688,1142,1142,1142,1142,0
|
|
20241007,101400,64634688,1142,1142,1142,1142,0
|
|
20241007,101300,64634688,1142,1142,1142,1142,0
|
|
20241007,101200,64634688,1142,1142,1142,1142,0
|
|
20241007,101100,64634688,1142,1142,1142,1142,0
|
|
20241007,101000,64634688,1142,1142,1142,1142,0
|
|
20241007,100900,64634688,1142,1142,1142,1142,0
|
|
20241007,100800,64634688,1142,1137,1142,1137,505
|
|
20241007,100700,64060493,1142,1142,1142,1142,211
|
|
20241007,100600,63819531,1143,1143,1143,1143,0
|
|
20241007,100500,63819531,1143,1143,1143,1143,0
|
|
20241007,100400,63819531,1143,1143,1143,1143,0
|
|
20241007,100300,63819531,1143,1143,1143,1143,1
|
|
20241007,100200,63818388,1143,1137,1143,1137,386
|
|
20241007,100100,63379440,1143,1143,1143,1143,16
|
|
20241007,100000,63361152,1143,1142,1143,1142,20
|
|
20241007,095900,63338304,1143,1143,1143,1143,0
|
|
20241007,095800,63338304,1143,1143,1143,1143,0
|
|
20241007,095700,63338304,1143,1143,1143,1143,12
|
|
20241007,095600,63324588,1143,1143,1143,1143,0
|
|
20241007,095500,63324588,1143,1137,1143,1137,298
|
|
20241007,095400,62985756,1143,1143,1143,1143,0
|
|
20241007,095300,62985756,1143,1143,1143,1143,38
|
|
20241007,095200,62942322,1143,1143,1143,1143,0
|
|
20241007,095100,62942322,1143,1143,1143,1143,0
|
|
20241007,095000,62942322,1143,1143,1143,1143,503
|
|
20241007,094900,62367393,1143,1143,1143,1143,0
|
|
20241007,094800,62367393,1143,1143,1143,1143,0
|
|
20241007,094700,62367393,1143,1143,1143,1143,4
|
|
20241007,094600,62362821,1143,1143,1143,1143,9
|
|
20241007,094500,62352534,1143,1143,1143,1133,901
|
|
20241007,094400,61329747,1143,1143,1143,1143,0
|
|
20241007,094300,61329747,1143,1143,1143,1143,0
|
|
20241007,094200,61329747,1143,1140,1143,1140,30
|
|
20241007,094100,61295544,1143,1143,1143,1143,0
|
|
20241007,094000,61295544,1143,1143,1143,1143,1
|
|
20241007,093900,61294401,1140,1141,1143,1140,111
|
|
20241007,093800,61167749,1143,1143,1143,1143,0
|
|
20241007,093700,61167749,1143,1143,1143,1143,3
|
|
20241007,093600,61164320,1143,1143,1143,1143,0
|
|
20241007,093500,61164320,1143,1142,1143,1141,4
|
|
20241007,093400,61159753,1144,1144,1144,1144,0
|
|
20241007,093300,61159753,1144,1143,1144,1142,181
|
|
20241007,093200,60952986,1144,1144,1144,1144,32
|
|
20241007,093100,60916378,1147,1146,1147,1145,38
|
|
20241007,093000,60872815,1147,1146,1147,1146,18
|
|
20241007,092900,60852185,1146,1146,1146,1146,80
|
|
20241007,092800,60760505,1146,1144,1146,1143,923
|
|
20241007,092700,59704691,1146,1146,1146,1146,9
|
|
20241007,092600,59694377,1147,1144,1147,1144,680
|
|
20241007,092500,58916451,1144,1147,1147,1144,123
|
|
20241007,092400,58775736,1147,1147,1147,1147,346
|
|
20241007,092300,58378874,1147,1147,1147,1147,2089
|
|
20241007,092200,55982791,1148,1148,1148,1145,6318
|
|
20241007,092100,48730027,1148,1148,1148,1148,12055
|
|
20241007,092000,34890887,1148,1147,1148,1147,3
|
|
20241007,091900,34887445,1148,1147,1148,1147,1964
|
|
20241007,091800,32634291,1147,1146,1147,1146,10918
|
|
20241007,091700,20111350,1147,1146,1147,1146,1692
|
|
20241007,091600,18170731,1147,1142,1147,1142,5972
|
|
20241007,091500,11323446,1145,1145,1145,1143,25
|
|
20241007,091400,11294867,1144,1144,1144,1144,22
|
|
20241007,091300,11269699,1146,1146,1146,1143,599
|
|
20241007,091200,10583266,1146,1143,1146,1142,5125
|
|
20241007,091100,4715450,1145,1145,1145,1145,17
|
|
20241007,091000,4695985,1147,1147,1147,1147,0
|
|
20241007,090900,4695985,1147,1147,1147,1147,0
|
|
20241007,090800,4695985,1147,1144,1148,1144,771
|
|
20241007,090700,3811447,1147,1138,1147,1138,111
|
|
20241007,090600,3684849,1138,1136,1138,1136,1544
|
|
20241007,090500,1930400,1136,1136,1136,1136,1
|
|
20241007,090400,1929264,1133,1133,1133,1133,100
|
|
20241007,090300,1815964,1136,1136,1136,1136,0
|
|
20241007,090200,1815964,1136,1136,1136,1131,109
|
|
20241007,090100,1692240,1136,1136,1136,1136,10
|
|
20241007,090000,1680880,1136,1131,1136,1131,1482
|