658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195500,298080088,1785,1785,1785,1785,2142
|
|
20241007,195400,298080088,1785,1785,1785,1785,0
|
|
20241007,195300,298080088,1785,1785,1785,1785,0
|
|
20241007,195200,298080088,1785,1785,1785,1785,0
|
|
20241007,195100,298080088,1785,1785,1785,1785,0
|
|
20241007,195000,298080088,1785,1785,1785,1785,0
|
|
20241007,194900,298080088,1785,1785,1785,1785,0
|
|
20241007,194800,298080088,1785,1785,1785,1785,0
|
|
20241007,194700,298080088,1785,1785,1785,1785,0
|
|
20241007,194600,298080088,1785,1785,1785,1785,0
|
|
20241007,194500,298080088,1785,1785,1785,1785,0
|
|
20241007,194400,298080088,1785,1785,1785,1785,0
|
|
20241007,194300,298080088,1785,1785,1785,1785,0
|
|
20241007,194200,298080088,1785,1785,1785,1785,0
|
|
20241007,194100,298080088,1785,1785,1785,1785,0
|
|
20241007,194000,298080088,1785,1785,1785,1785,0
|
|
20241007,193900,298080088,1785,1785,1785,1785,0
|
|
20241007,193800,298080088,1785,1785,1785,1785,0
|
|
20241007,193700,298080088,1785,1785,1785,1785,0
|
|
20241007,193600,298080088,1785,1785,1785,1785,0
|
|
20241007,193500,298080088,1785,1785,1785,1785,0
|
|
20241007,193400,298080088,1785,1785,1785,1785,0
|
|
20241007,193300,298080088,1785,1785,1785,1785,0
|
|
20241007,193200,298080088,1785,1785,1785,1785,0
|
|
20241007,193100,298080088,1785,1785,1785,1785,0
|
|
20241007,193000,298080088,1785,1785,1785,1785,0
|
|
20241007,192900,298080088,1785,1785,1785,1785,0
|
|
20241007,192800,298080088,1785,1785,1785,1785,0
|
|
20241007,192700,298080088,1785,1785,1785,1785,0
|
|
20241007,192600,298080088,1785,1785,1785,1785,0
|
|
20241007,192500,298080088,1785,1785,1785,1785,2142
|
|
20241007,192400,298080088,1785,1785,1785,1785,0
|
|
20241007,192300,298080088,1785,1785,1785,1785,0
|
|
20241007,192200,298080088,1785,1785,1785,1785,0
|
|
20241007,192100,298080088,1785,1785,1785,1785,0
|
|
20241007,192000,298080088,1785,1785,1785,1785,0
|
|
20241007,191900,298080088,1785,1785,1785,1785,0
|
|
20241007,191800,298080088,1785,1785,1785,1785,0
|
|
20241007,191700,298080088,1785,1785,1785,1785,0
|
|
20241007,191600,298080088,1785,1785,1785,1785,0
|
|
20241007,191500,298080088,1785,1785,1785,1785,0
|
|
20241007,191400,298080088,1785,1785,1785,1785,0
|
|
20241007,191300,298080088,1785,1785,1785,1785,0
|
|
20241007,191200,298080088,1785,1785,1785,1785,0
|
|
20241007,191100,298080088,1785,1785,1785,1785,0
|
|
20241007,191000,298080088,1785,1785,1785,1785,0
|
|
20241007,190900,298080088,1785,1785,1785,1785,0
|
|
20241007,190800,298080088,1785,1785,1785,1785,0
|
|
20241007,190700,298080088,1785,1785,1785,1785,0
|
|
20241007,190600,298080088,1785,1785,1785,1785,0
|
|
20241007,190500,298080088,1785,1785,1785,1785,0
|
|
20241007,190400,298080088,1785,1785,1785,1785,0
|
|
20241007,190300,298080088,1785,1785,1785,1785,0
|
|
20241007,190200,298080088,1785,1785,1785,1785,0
|
|
20241007,190100,298080088,1785,1785,1785,1785,0
|
|
20241007,190000,298080088,1785,1785,1785,1785,0
|
|
20241007,185900,298080088,1785,1785,1785,1785,0
|
|
20241007,185800,298080088,1785,1785,1785,1785,0
|
|
20241007,185700,298080088,1785,1785,1785,1785,0
|
|
20241007,185600,298080088,1785,1785,1785,1785,0
|
|
20241007,185500,298080088,1785,1785,1785,1785,2142
|
|
20241007,185400,298080088,1785,1785,1785,1785,0
|
|
20241007,185300,298080088,1785,1785,1785,1785,0
|
|
20241007,185200,298080088,1785,1785,1785,1785,0
|
|
20241007,185100,298080088,1785,1785,1785,1785,0
|
|
20241007,185000,298080088,1785,1785,1785,1785,0
|
|
20241007,184900,298080088,1785,1785,1785,1785,0
|
|
20241007,184800,298080088,1785,1785,1785,1785,0
|
|
20241007,184700,298080088,1785,1785,1785,1785,0
|
|
20241007,184600,298080088,1785,1785,1785,1785,0
|
|
20241007,184500,298080088,1785,1785,1785,1785,0
|
|
20241007,184400,298080088,1785,1785,1785,1785,0
|
|
20241007,184300,298080088,1785,1785,1785,1785,0
|
|
20241007,184200,298080088,1785,1785,1785,1785,0
|
|
20241007,184100,298080088,1785,1785,1785,1785,0
|
|
20241007,184000,298080088,1785,1785,1785,1785,0
|
|
20241007,183900,298080088,1785,1785,1785,1785,0
|
|
20241007,183800,298080088,1785,1785,1785,1785,0
|
|
20241007,183700,298080088,1785,1785,1785,1785,0
|
|
20241007,183600,298080088,1785,1785,1785,1785,0
|
|
20241007,183500,298080088,1785,1785,1785,1785,0
|
|
20241007,183400,298080088,1785,1785,1785,1785,0
|
|
20241007,183300,298080088,1785,1785,1785,1785,0
|
|
20241007,183200,298080088,1785,1785,1785,1785,0
|
|
20241007,183100,298080088,1785,1785,1785,1785,0
|
|
20241007,183000,298080088,1785,1785,1785,1785,0
|
|
20241007,182900,298080088,1785,1785,1785,1785,0
|
|
20241007,182800,298080088,1785,1785,1785,1785,0
|
|
20241007,182700,298080088,1785,1785,1785,1785,0
|
|
20241007,182600,298080088,1785,1785,1785,1785,0
|
|
20241007,182500,298080088,1785,1785,1785,1785,2142
|
|
20241007,182400,298080088,1785,1785,1785,1785,0
|
|
20241007,182300,298080088,1785,1785,1785,1785,0
|
|
20241007,182200,298080088,1785,1785,1785,1785,0
|
|
20241007,182100,298080088,1785,1785,1785,1785,0
|
|
20241007,182000,298080088,1785,1785,1785,1785,0
|
|
20241007,181900,298080088,1785,1785,1785,1785,0
|
|
20241007,181800,298080088,1785,1785,1785,1785,0
|
|
20241007,181700,298080088,1785,1785,1785,1785,0
|
|
20241007,181600,298080088,1785,1785,1785,1785,0
|
|
20241007,181500,298080088,1785,1785,1785,1785,0
|
|
20241007,181400,298080088,1785,1785,1785,1785,0
|
|
20241007,181300,298080088,1785,1785,1785,1785,0
|
|
20241007,181200,298080088,1785,1785,1785,1785,0
|
|
20241007,181100,298080088,1785,1785,1785,1785,0
|
|
20241007,181000,298080088,1785,1785,1785,1785,0
|
|
20241007,180900,298080088,1785,1785,1785,1785,0
|
|
20241007,180800,298080088,1785,1785,1785,1785,0
|
|
20241007,180700,298080088,1785,1785,1785,1785,0
|
|
20241007,180600,298080088,1785,1785,1785,1785,0
|
|
20241007,180500,298080088,1785,1785,1785,1785,0
|
|
20241007,180400,298080088,1785,1785,1785,1785,0
|
|
20241007,180300,298080088,1785,1785,1785,1785,0
|
|
20241007,180200,298080088,1785,1785,1785,1785,0
|
|
20241007,180100,298080088,1785,1785,1785,1785,0
|
|
20241007,180000,298080088,1785,1785,1785,1785,0
|
|
20241007,175900,298080088,1785,1785,1785,1785,0
|
|
20241007,175800,298080088,1785,1785,1785,1785,0
|
|
20241007,175700,298080088,1785,1785,1785,1785,0
|
|
20241007,175600,298080088,1785,1785,1785,1785,0
|
|
20241007,175500,298080088,1785,1785,1785,1785,2142
|
|
20241007,175400,298080088,1785,1785,1785,1785,0
|
|
20241007,175300,298080088,1785,1785,1785,1785,0
|
|
20241007,175200,298080088,1785,1785,1785,1785,0
|
|
20241007,175100,298080088,1785,1785,1785,1785,0
|
|
20241007,175000,298080088,1785,1785,1785,1785,0
|
|
20241007,174900,298080088,1785,1785,1785,1785,0
|
|
20241007,174800,298080088,1785,1785,1785,1785,0
|
|
20241007,174700,298080088,1785,1785,1785,1785,0
|
|
20241007,174600,298080088,1785,1785,1785,1785,0
|
|
20241007,174500,298080088,1785,1785,1785,1785,0
|
|
20241007,174400,298080088,1785,1785,1785,1785,0
|
|
20241007,174300,298080088,1785,1785,1785,1785,0
|
|
20241007,174200,298080088,1785,1785,1785,1785,0
|
|
20241007,174100,298080088,1785,1785,1785,1785,0
|
|
20241007,174000,298080088,1785,1785,1785,1785,0
|
|
20241007,173900,298080088,1785,1785,1785,1785,0
|
|
20241007,173800,298080088,1785,1785,1785,1785,0
|
|
20241007,173700,298080088,1785,1785,1785,1785,0
|
|
20241007,173600,298080088,1785,1785,1785,1785,0
|
|
20241007,173500,298080088,1785,1785,1785,1785,0
|
|
20241007,173400,298080088,1785,1785,1785,1785,0
|
|
20241007,173300,298080088,1785,1785,1785,1785,0
|
|
20241007,173200,298080088,1785,1785,1785,1785,0
|
|
20241007,173100,298080088,1785,1785,1785,1785,0
|
|
20241007,173000,298080088,1785,1785,1785,1785,0
|
|
20241007,172900,298080088,1785,1785,1785,1785,0
|
|
20241007,172800,298080088,1785,1785,1785,1785,0
|
|
20241007,172700,298080088,1785,1785,1785,1785,0
|
|
20241007,172600,298080088,1785,1785,1785,1785,0
|
|
20241007,172500,298080088,1785,1785,1785,1785,2142
|
|
20241007,172400,298080088,1785,1785,1785,1785,0
|
|
20241007,172300,298080088,1785,1785,1785,1785,0
|
|
20241007,172200,298080088,1785,1785,1785,1785,0
|
|
20241007,172100,298080088,1785,1785,1785,1785,0
|
|
20241007,172000,298080088,1785,1785,1785,1785,0
|
|
20241007,171900,298080088,1785,1785,1785,1785,0
|
|
20241007,171800,298080088,1785,1785,1785,1785,0
|
|
20241007,171700,298080088,1785,1785,1785,1785,0
|
|
20241007,171600,298080088,1785,1785,1785,1785,0
|
|
20241007,171500,298080088,1785,1785,1785,1785,0
|
|
20241007,171400,298080088,1785,1785,1785,1785,0
|
|
20241007,171300,298080088,1785,1785,1785,1785,0
|
|
20241007,171200,298080088,1785,1785,1785,1785,0
|
|
20241007,171100,298080088,1785,1785,1785,1785,0
|
|
20241007,171000,298080088,1785,1785,1785,1785,0
|
|
20241007,170900,298080088,1785,1785,1785,1785,0
|
|
20241007,170800,298080088,1785,1785,1785,1785,0
|
|
20241007,170700,298080088,1785,1785,1785,1785,0
|
|
20241007,170600,298080088,1785,1785,1785,1785,0
|
|
20241007,170500,298080088,1785,1785,1785,1785,0
|
|
20241007,170400,298080088,1785,1785,1785,1785,0
|
|
20241007,170300,298080088,1785,1785,1785,1785,0
|
|
20241007,170200,298080088,1785,1785,1785,1785,0
|
|
20241007,170100,298080088,1785,1785,1785,1785,0
|
|
20241007,170000,298080088,1785,1785,1785,1785,0
|
|
20241007,165900,298080088,1785,1785,1785,1785,0
|
|
20241007,165800,298080088,1785,1785,1785,1785,0
|
|
20241007,165700,298080088,1785,1785,1785,1785,0
|
|
20241007,165600,298080088,1785,1785,1785,1785,0
|
|
20241007,165500,298080088,1785,1785,1785,1785,2142
|
|
20241007,165400,298080088,1785,1785,1785,1785,0
|
|
20241007,165300,298080088,1785,1785,1785,1785,0
|
|
20241007,165200,298080088,1785,1785,1785,1785,0
|
|
20241007,165100,298080088,1785,1785,1785,1785,0
|
|
20241007,165000,298080088,1785,1785,1785,1785,0
|
|
20241007,164900,298080088,1785,1785,1785,1785,0
|
|
20241007,164800,298080088,1785,1785,1785,1785,0
|
|
20241007,164700,298080088,1785,1785,1785,1785,0
|
|
20241007,164600,298080088,1785,1785,1785,1785,0
|
|
20241007,164500,298080088,1785,1785,1785,1785,0
|
|
20241007,164400,298080088,1785,1785,1785,1785,0
|
|
20241007,164300,298080088,1785,1785,1785,1785,0
|
|
20241007,164200,298080088,1785,1785,1785,1785,0
|
|
20241007,164100,298080088,1785,1785,1785,1785,0
|
|
20241007,164000,298080088,1785,1785,1785,1785,0
|
|
20241007,163900,298080088,1785,1785,1785,1785,0
|
|
20241007,163800,298080088,1785,1785,1785,1785,0
|
|
20241007,163700,298080088,1785,1785,1785,1785,0
|
|
20241007,163600,298080088,1785,1785,1785,1785,0
|
|
20241007,163500,298080088,1785,1785,1785,1785,0
|
|
20241007,163400,298080088,1785,1785,1785,1785,0
|
|
20241007,163300,298080088,1785,1785,1785,1785,0
|
|
20241007,163200,298080088,1785,1785,1785,1785,0
|
|
20241007,163100,298080088,1785,1785,1785,1785,0
|
|
20241007,163000,298080088,1785,1785,1785,1785,0
|
|
20241007,162900,298080088,1785,1785,1785,1785,0
|
|
20241007,162800,298080088,1785,1785,1785,1785,0
|
|
20241007,162700,298080088,1785,1785,1785,1785,0
|
|
20241007,162600,298080088,1785,1785,1785,1785,0
|
|
20241007,162500,298080088,1785,1785,1785,1785,2142
|
|
20241007,162400,298080088,1785,1785,1785,1785,0
|
|
20241007,162300,298080088,1785,1785,1785,1785,0
|
|
20241007,162200,298080088,1785,1785,1785,1785,0
|
|
20241007,162100,298080088,1785,1785,1785,1785,0
|
|
20241007,162000,298080088,1785,1785,1785,1785,0
|
|
20241007,161900,298080088,1785,1785,1785,1785,0
|
|
20241007,161800,298080088,1785,1785,1785,1785,0
|
|
20241007,161700,298080088,1785,1785,1785,1785,0
|
|
20241007,161600,298080088,1785,1785,1785,1785,0
|
|
20241007,161500,298080088,1785,1785,1785,1785,0
|
|
20241007,161400,298080088,1785,1785,1785,1785,0
|
|
20241007,161300,298080088,1785,1785,1785,1785,0
|
|
20241007,161200,298080088,1785,1785,1785,1785,0
|
|
20241007,161100,298080088,1785,1785,1785,1785,0
|
|
20241007,161000,298080088,1785,1785,1785,1785,0
|
|
20241007,160900,298080088,1785,1785,1785,1785,0
|
|
20241007,160800,298080088,1785,1785,1785,1785,0
|
|
20241007,160700,298080088,1785,1785,1785,1785,0
|
|
20241007,160600,298080088,1785,1785,1785,1785,0
|
|
20241007,160500,298080088,1785,1785,1785,1785,0
|
|
20241007,160400,298080088,1785,1785,1785,1785,0
|
|
20241007,160300,298080088,1785,1785,1785,1785,0
|
|
20241007,160200,298080088,1785,1785,1785,1785,0
|
|
20241007,160100,298080088,1785,1785,1785,1785,0
|
|
20241007,160000,298080088,1785,1785,1785,1785,0
|
|
20241007,155900,298080088,1785,1785,1785,1785,0
|
|
20241007,155800,298080088,1785,1785,1785,1785,0
|
|
20241007,155700,298080088,1785,1785,1785,1785,0
|
|
20241007,155600,298080088,1785,1785,1785,1785,0
|
|
20241007,155500,298080088,1785,1785,1785,1785,2142
|
|
20241007,155400,298080088,1785,1785,1785,1785,0
|
|
20241007,155300,298080088,1785,1785,1785,1785,0
|
|
20241007,155200,298080088,1785,1785,1785,1785,0
|
|
20241007,155100,298080088,1785,1785,1785,1785,0
|
|
20241007,155000,298080088,1785,1785,1785,1785,0
|
|
20241007,154900,298080088,1785,1785,1785,1785,0
|
|
20241007,154800,298080088,1785,1785,1785,1785,0
|
|
20241007,154700,298080088,1785,1785,1785,1785,0
|
|
20241007,154600,298080088,1785,1785,1785,1785,0
|
|
20241007,154500,298080088,1785,1785,1785,1785,0
|
|
20241007,154400,298080088,1785,1785,1785,1785,0
|
|
20241007,154300,298080088,1785,1785,1785,1785,0
|
|
20241007,154200,298080088,1785,1785,1785,1785,0
|
|
20241007,154100,298080088,1785,1785,1785,1785,0
|
|
20241007,154000,298080088,1785,1785,1785,1785,0
|
|
20241007,153900,298080088,1785,1785,1785,1785,0
|
|
20241007,153800,298080088,1785,1785,1785,1785,0
|
|
20241007,153700,298080088,1785,1785,1785,1785,0
|
|
20241007,153600,298080088,1785,1785,1785,1785,0
|
|
20241007,153500,298080088,1785,1785,1785,1785,0
|
|
20241007,153400,298080088,1785,1785,1785,1785,0
|
|
20241007,153300,298080088,1785,1785,1785,1785,0
|
|
20241007,153200,298080088,1785,1785,1785,1785,0
|
|
20241007,153100,298080088,1785,1785,1785,1785,0
|
|
20241007,153000,298080088,1785,1785,1785,1785,2142
|
|
20241007,152900,294256618,1782,1782,1782,1782,0
|
|
20241007,152800,294256618,1782,1782,1782,1782,0
|
|
20241007,152700,294256618,1782,1782,1782,1782,0
|
|
20241007,152600,294256618,1782,1782,1782,1782,0
|
|
20241007,152500,294256618,1782,1782,1782,1782,0
|
|
20241007,152400,294256618,1782,1782,1782,1782,0
|
|
20241007,152300,294256618,1782,1782,1782,1782,0
|
|
20241007,152200,294256618,1782,1782,1782,1782,0
|
|
20241007,152100,294256618,1782,1782,1782,1782,0
|
|
20241007,152000,294256618,1782,1782,1782,1782,0
|
|
20241007,151900,294256618,1782,1772,1782,1772,3
|
|
20241007,151800,294251282,1772,1782,1782,1772,471
|
|
20241007,151700,293412670,1782,1782,1782,1782,0
|
|
20241007,151600,293412670,1782,1782,1782,1782,0
|
|
20241007,151500,293412670,1782,1782,1782,1782,100
|
|
20241007,151400,293234470,1782,1780,1782,1780,4121
|
|
20241007,151300,285899088,1783,1783,1783,1783,0
|
|
20241007,151200,285899088,1783,1783,1783,1783,0
|
|
20241007,151100,285899088,1783,1782,1783,1782,400
|
|
20241007,151000,285186036,1780,1780,1780,1780,1862
|
|
20241007,150900,281871676,1780,1780,1780,1780,0
|
|
20241007,150800,281871676,1780,1780,1780,1780,0
|
|
20241007,150700,281871676,1780,1780,1780,1780,1
|
|
20241007,150600,281869896,1779,1779,1779,1779,500
|
|
20241007,150500,280980396,1779,1779,1779,1779,510
|
|
20241007,150400,280073106,1779,1776,1780,1775,131
|
|
20241007,150300,279840146,1775,1775,1775,1775,94
|
|
20241007,150200,279673296,1775,1775,1775,1775,100
|
|
20241007,150100,279495796,1775,1774,1775,1774,29
|
|
20241007,150000,279444330,1774,1774,1774,1774,10
|
|
20241007,145900,279426590,1774,1774,1774,1774,1
|
|
20241007,145800,279424816,1770,1770,1770,1770,0
|
|
20241007,145700,279424816,1770,1770,1770,1770,0
|
|
20241007,145600,279424816,1770,1770,1770,1770,0
|
|
20241007,145500,279424816,1770,1770,1770,1770,0
|
|
20241007,145400,279424816,1770,1770,1770,1770,0
|
|
20241007,145300,279424816,1770,1770,1770,1770,2
|
|
20241007,145200,279421276,1770,1770,1770,1770,3
|
|
20241007,145100,279415966,1768,1768,1768,1768,0
|
|
20241007,145000,279415966,1768,1768,1768,1768,0
|
|
20241007,144900,279415966,1768,1768,1768,1768,0
|
|
20241007,144800,279415966,1768,1768,1768,1768,0
|
|
20241007,144700,279415966,1768,1768,1768,1768,0
|
|
20241007,144600,279415966,1768,1768,1768,1768,0
|
|
20241007,144500,279415966,1768,1768,1768,1768,300
|
|
20241007,144400,278885566,1768,1768,1768,1768,0
|
|
20241007,144300,278885566,1768,1770,1770,1768,132
|
|
20241007,144200,278651932,1768,1768,1768,1768,0
|
|
20241007,144100,278651932,1768,1768,1768,1768,155
|
|
20241007,144000,278377892,1770,1770,1770,1770,0
|
|
20241007,143900,278377892,1770,1770,1770,1770,0
|
|
20241007,143800,278377892,1770,1770,1770,1770,0
|
|
20241007,143700,278377892,1770,1770,1770,1770,2851
|
|
20241007,143600,273331622,1780,1772,1780,1771,428
|
|
20241007,143500,272573320,1774,1776,1776,1774,45
|
|
20241007,143400,272493402,1776,1780,1780,1776,569
|
|
20241007,143300,271481696,1782,1782,1782,1782,0
|
|
20241007,143200,271481696,1782,1782,1782,1782,0
|
|
20241007,143100,271481696,1782,1782,1782,1782,0
|
|
20241007,143000,271481696,1782,1782,1782,1782,0
|
|
20241007,142900,271481696,1782,1782,1782,1782,0
|
|
20241007,142800,271481696,1782,1782,1782,1782,0
|
|
20241007,142700,271481696,1782,1782,1782,1782,20
|
|
20241007,142600,271446056,1782,1782,1782,1782,0
|
|
20241007,142500,271446056,1782,1782,1782,1782,0
|
|
20241007,142400,271446056,1782,1782,1782,1782,0
|
|
20241007,142300,271446056,1782,1782,1782,1782,0
|
|
20241007,142200,271446056,1782,1782,1782,1782,0
|
|
20241007,142100,271446056,1782,1782,1782,1782,0
|
|
20241007,142000,271446056,1782,1782,1782,1782,0
|
|
20241007,141900,271446056,1782,1782,1782,1782,0
|
|
20241007,141800,271446056,1782,1782,1782,1782,0
|
|
20241007,141700,271446056,1782,1782,1782,1782,500
|
|
20241007,141600,270555056,1781,1781,1781,1781,2
|
|
20241007,141500,270551494,1782,1782,1782,1782,0
|
|
20241007,141400,270551494,1782,1782,1782,1782,0
|
|
20241007,141300,270551494,1782,1782,1782,1782,0
|
|
20241007,141200,270551494,1782,1782,1782,1782,0
|
|
20241007,141100,270551494,1782,1782,1782,1782,0
|
|
20241007,141000,270551494,1782,1782,1782,1782,0
|
|
20241007,140900,270551494,1782,1782,1782,1782,0
|
|
20241007,140800,270551494,1782,1782,1782,1782,0
|
|
20241007,140700,270551494,1782,1782,1782,1782,0
|
|
20241007,140600,270551494,1782,1782,1782,1782,0
|
|
20241007,140500,270551494,1782,1782,1782,1782,0
|
|
20241007,140400,270551494,1782,1782,1782,1782,0
|
|
20241007,140300,270551494,1782,1782,1782,1782,0
|
|
20241007,140200,270551494,1782,1782,1782,1782,0
|
|
20241007,140100,270551494,1782,1782,1782,1782,0
|
|
20241007,140000,270551494,1782,1782,1782,1782,0
|
|
20241007,135900,270551494,1782,1782,1782,1782,0
|
|
20241007,135800,270551494,1782,1782,1782,1782,0
|
|
20241007,135700,270551494,1782,1782,1782,1782,0
|
|
20241007,135600,270551494,1782,1782,1782,1782,0
|
|
20241007,135500,270551494,1782,1782,1782,1782,0
|
|
20241007,135400,270551494,1782,1782,1782,1782,0
|
|
20241007,135300,270551494,1782,1782,1782,1782,0
|
|
20241007,135200,270551494,1782,1782,1782,1782,0
|
|
20241007,135100,270551494,1782,1782,1782,1782,0
|
|
20241007,135000,270551494,1782,1781,1782,1781,14
|
|
20241007,134900,270526548,1780,1780,1780,1780,26
|
|
20241007,134800,270480268,1780,1780,1780,1780,0
|
|
20241007,134700,270480268,1780,1780,1780,1780,0
|
|
20241007,134600,270480268,1780,1780,1780,1780,0
|
|
20241007,134500,270480268,1780,1780,1780,1777,76
|
|
20241007,134400,270344994,1777,1777,1777,1777,0
|
|
20241007,134300,270344994,1777,1777,1777,1777,0
|
|
20241007,134200,270344994,1777,1777,1777,1777,0
|
|
20241007,134100,270344994,1777,1777,1777,1777,0
|
|
20241007,134000,270344994,1777,1777,1777,1777,0
|
|
20241007,133900,270344994,1777,1777,1777,1777,0
|
|
20241007,133800,270344994,1777,1777,1777,1777,0
|
|
20241007,133700,270344994,1777,1777,1777,1777,0
|
|
20241007,133600,270344994,1777,1777,1777,1777,0
|
|
20241007,133500,270344994,1777,1777,1777,1777,80
|
|
20241007,133400,270202834,1777,1777,1777,1777,0
|
|
20241007,133300,270202834,1777,1777,1777,1777,0
|
|
20241007,133200,270202834,1777,1777,1777,1777,0
|
|
20241007,133100,270202834,1777,1777,1777,1777,0
|
|
20241007,133000,270202834,1777,1777,1777,1777,0
|
|
20241007,132900,270202834,1777,1777,1777,1777,2
|
|
20241007,132800,270199280,1783,1783,1783,1783,0
|
|
20241007,132700,270199280,1783,1783,1783,1783,0
|
|
20241007,132600,270199280,1783,1783,1783,1783,0
|
|
20241007,132500,270199280,1783,1780,1783,1780,4251
|
|
20241007,132400,262631303,1779,1776,1779,1776,62
|
|
20241007,132300,262521011,1780,1780,1780,1780,0
|
|
20241007,132200,262521011,1780,1780,1780,1780,0
|
|
20241007,132100,262521011,1780,1780,1780,1780,0
|
|
20241007,132000,262521011,1780,1779,1780,1779,1550
|
|
20241007,131900,259762561,1779,1779,1779,1779,0
|
|
20241007,131800,259762561,1779,1779,1779,1779,0
|
|
20241007,131700,259762561,1779,1779,1779,1779,0
|
|
20241007,131600,259762561,1779,1779,1779,1779,1
|
|
20241007,131500,259760782,1772,1772,1772,1772,0
|
|
20241007,131400,259760782,1772,1772,1772,1772,0
|
|
20241007,131300,259760782,1772,1772,1772,1772,0
|
|
20241007,131200,259760782,1772,1772,1772,1772,0
|
|
20241007,131100,259760782,1772,1772,1772,1772,2
|
|
20241007,131000,259757238,1772,1772,1772,1772,0
|
|
20241007,130900,259757238,1772,1772,1772,1772,0
|
|
20241007,130800,259757238,1772,1772,1772,1772,0
|
|
20241007,130700,259757238,1772,1772,1772,1772,0
|
|
20241007,130600,259757238,1772,1772,1772,1772,58
|
|
20241007,130500,259654462,1771,1774,1774,1771,3001
|
|
20241007,130400,254334721,1774,1778,1778,1774,6000
|
|
20241007,130300,243683239,1778,1790,1790,1777,7052
|
|
20241007,130200,231126838,1795,1795,1795,1795,0
|
|
20241007,130100,231126838,1795,1795,1795,1795,0
|
|
20241007,130000,231126838,1795,1795,1795,1795,0
|
|
20241007,125900,231126838,1795,1795,1795,1795,0
|
|
20241007,125800,231126838,1795,1795,1795,1795,0
|
|
20241007,125700,231126838,1795,1793,1795,1793,500
|
|
20241007,125600,230229365,1793,1793,1793,1793,10
|
|
20241007,125500,230211435,1793,1790,1794,1790,2803
|
|
20241007,125400,225187317,1792,1789,1792,1785,358
|
|
20241007,125300,224546666,1785,1785,1785,1785,0
|
|
20241007,125200,224546666,1785,1785,1785,1785,0
|
|
20241007,125100,224546666,1785,1785,1785,1785,0
|
|
20241007,125000,224546666,1785,1785,1785,1785,0
|
|
20241007,124900,224546666,1785,1785,1785,1785,716
|
|
20241007,124800,223268606,1789,1789,1789,1789,0
|
|
20241007,124700,223268606,1789,1789,1789,1789,0
|
|
20241007,124600,223268606,1789,1789,1789,1789,0
|
|
20241007,124500,223268606,1789,1789,1789,1789,0
|
|
20241007,124400,223268606,1789,1789,1789,1789,0
|
|
20241007,124300,223268606,1789,1789,1789,1789,0
|
|
20241007,124200,223268606,1789,1789,1789,1789,687
|
|
20241007,124100,222039563,1788,1788,1788,1788,0
|
|
20241007,124000,222039563,1788,1788,1788,1788,119
|
|
20241007,123900,221826791,1788,1788,1788,1788,0
|
|
20241007,123800,221826791,1788,1788,1788,1788,0
|
|
20241007,123700,221826791,1788,1788,1788,1788,0
|
|
20241007,123600,221826791,1788,1789,1789,1788,341
|
|
20241007,123500,221216772,1789,1789,1789,1789,0
|
|
20241007,123400,221216772,1789,1789,1789,1789,90
|
|
20241007,123300,221055762,1790,1791,1791,1790,20
|
|
20241007,123200,221019952,1792,1792,1792,1792,14
|
|
20241007,123100,220994864,1792,1792,1792,1792,16
|
|
20241007,123000,220966192,1793,1793,1793,1793,0
|
|
20241007,122900,220966192,1793,1793,1793,1793,0
|
|
20241007,122800,220966192,1793,1793,1793,1793,0
|
|
20241007,122700,220966192,1793,1793,1793,1793,0
|
|
20241007,122600,220966192,1793,1793,1793,1793,113
|
|
20241007,122500,220763583,1795,1795,1795,1795,0
|
|
20241007,122400,220763583,1795,1795,1795,1795,0
|
|
20241007,122300,220763583,1795,1795,1795,1795,0
|
|
20241007,122200,220763583,1795,1795,1795,1795,2
|
|
20241007,122100,220759993,1789,1789,1789,1789,0
|
|
20241007,122000,220759993,1789,1797,1797,1789,501
|
|
20241007,121900,219863696,1790,1790,1790,1790,1
|
|
20241007,121800,219861906,1790,1790,1790,1790,0
|
|
20241007,121700,219861906,1790,1790,1790,1790,0
|
|
20241007,121600,219861906,1790,1790,1790,1790,0
|
|
20241007,121500,219861906,1790,1790,1790,1790,0
|
|
20241007,121400,219861906,1790,1790,1790,1790,10
|
|
20241007,121300,219844006,1789,1789,1789,1789,0
|
|
20241007,121200,219844006,1789,1790,1790,1789,400
|
|
20241007,121100,219128220,1790,1791,1791,1790,500
|
|
20241007,121000,218233216,1793,1797,1797,1793,247
|
|
20241007,120900,217790300,1795,1795,1795,1795,50
|
|
20241007,120800,217700550,1796,1797,1797,1796,270
|
|
20241007,120700,217215410,1797,1798,1798,1794,607
|
|
20241007,120600,216124844,1804,1804,1804,1804,0
|
|
20241007,120500,216124844,1804,1804,1804,1804,0
|
|
20241007,120400,216124844,1804,1804,1804,1804,0
|
|
20241007,120300,216124844,1804,1804,1804,1804,0
|
|
20241007,120200,216124844,1804,1804,1804,1804,0
|
|
20241007,120100,216124844,1804,1804,1804,1804,0
|
|
20241007,120000,216124844,1804,1789,1804,1789,2
|
|
20241007,115900,216121251,1806,1798,1806,1789,485
|
|
20241007,115800,215248022,1798,1798,1800,1798,1123
|
|
20241007,115700,213227364,1798,1797,1798,1797,122
|
|
20241007,115600,213008077,1797,1797,1797,1797,0
|
|
20241007,115500,213008077,1797,1784,1797,1784,585
|
|
20241007,115400,211963787,1792,1790,1792,1790,3
|
|
20241007,115300,211958414,1785,1785,1785,1785,100
|
|
20241007,115200,211779914,1789,1787,1790,1781,344
|
|
20241007,115100,211164638,1787,1784,1788,1781,297
|
|
20241007,115000,210634138,1783,1786,1786,1783,6440
|
|
20241007,114900,199136860,1786,1789,1789,1786,211
|
|
20241007,114800,198759474,1789,1790,1791,1789,1543
|
|
20241007,114700,195999044,1789,1796,1796,1789,246
|
|
20241007,114600,195557519,1796,1801,1801,1796,348
|
|
20241007,114500,194930881,1797,1800,1800,1797,72
|
|
20241007,114400,194801437,1806,1800,1806,1800,564
|
|
20241007,114300,193785874,1806,1796,1806,1796,1174
|
|
20241007,114200,191677350,1796,1805,1805,1796,279
|
|
20241007,114100,191176077,1807,1800,1819,1800,810
|
|
20241007,114000,189711082,1800,1792,1800,1790,1614
|
|
20241007,113900,186820198,1789,1809,1812,1789,270
|
|
20241007,113800,186333220,1809,1822,1822,1801,8478
|
|
20241007,113700,170920632,1822,1816,1826,1816,5173
|
|
20241007,113600,161508215,1820,1794,1820,1794,17035
|
|
20241007,113500,130753241,1794,1793,1795,1792,522
|
|
20241007,113400,129817191,1790,1792,1792,1790,102
|
|
20241007,113300,129634409,1790,1785,1790,1785,1367
|
|
20241007,113200,127187704,1789,1789,1789,1789,0
|
|
20241007,113100,127187704,1789,1789,1789,1789,0
|
|
20241007,113000,127187704,1789,1777,1789,1777,2550
|
|
20241007,112900,122649140,1780,1780,1780,1780,0
|
|
20241007,112800,122649140,1780,1780,1780,1780,0
|
|
20241007,112700,122649140,1780,1780,1780,1780,0
|
|
20241007,112600,122649140,1780,1776,1780,1776,500
|
|
20241007,112500,121759147,1780,1775,1780,1775,1195
|
|
20241007,112400,119632350,1774,1776,1777,1774,215
|
|
20241007,112300,119250384,1780,1780,1780,1780,0
|
|
20241007,112200,119250384,1780,1780,1780,1780,0
|
|
20241007,112100,119250384,1780,1780,1780,1780,0
|
|
20241007,112000,119250384,1780,1774,1780,1774,230
|
|
20241007,111900,118841434,1774,1777,1777,1774,132
|
|
20241007,111800,118607030,1776,1784,1784,1776,2063
|
|
20241007,111700,114934889,1784,1784,1784,1784,0
|
|
20241007,111600,114934889,1784,1783,1784,1783,1000
|
|
20241007,111500,113150890,1784,1784,1784,1784,0
|
|
20241007,111400,113150890,1784,1783,1786,1783,422
|
|
20241007,111300,112397595,1786,1782,1786,1782,58
|
|
20241007,111200,112294081,1780,1777,1780,1776,1369
|
|
20241007,111100,109861069,1782,1778,1799,1775,2982
|
|
20241007,111000,104537101,1777,1766,1800,1766,1918
|
|
20241007,110900,101099180,1766,1760,1766,1760,601
|
|
20241007,110800,100039319,1757,1757,1757,1757,0
|
|
20241007,110700,100039319,1757,1758,1758,1757,100
|
|
20241007,110600,99863556,1760,1760,1760,1760,1
|
|
20241007,110500,99861796,1759,1759,1759,1759,0
|
|
20241007,110400,99861796,1759,1759,1759,1759,400
|
|
20241007,110300,99158196,1759,1758,1765,1758,189
|
|
20241007,110200,98825735,1759,1751,1765,1751,2096
|
|
20241007,110100,95141815,1750,1750,1750,1750,0
|
|
20241007,110000,95141815,1750,1747,1753,1747,7230
|
|
20241007,105900,82469973,1746,1746,1746,1746,0
|
|
20241007,105800,82469973,1746,1746,1746,1746,0
|
|
20241007,105700,82469973,1746,1750,1752,1746,1010
|
|
20241007,105600,80706407,1753,1747,1753,1747,6
|
|
20241007,105500,80695905,1746,1746,1746,1746,0
|
|
20241007,105400,80695905,1746,1746,1746,1746,1
|
|
20241007,105300,80694159,1753,1753,1753,1753,0
|
|
20241007,105200,80694159,1753,1753,1753,1745,109
|
|
20241007,105100,80503097,1743,1743,1743,1743,4831
|
|
20241007,105000,72082664,1744,1745,1745,1744,2390
|
|
20241007,104900,67914502,1746,1746,1746,1746,0
|
|
20241007,104800,67914502,1746,1747,1747,1746,3
|
|
20241007,104700,67909263,1746,1752,1752,1746,2456
|
|
20241007,104600,63616170,1755,1755,1755,1755,0
|
|
20241007,104500,63616170,1755,1741,1755,1741,4
|
|
20241007,104400,63609170,1740,1740,1740,1740,1
|
|
20241007,104300,63607430,1739,1739,1739,1739,0
|
|
20241007,104200,63607430,1739,1739,1739,1739,0
|
|
20241007,104100,63607430,1739,1739,1739,1739,0
|
|
20241007,104000,63607430,1739,1739,1739,1739,0
|
|
20241007,103900,63607430,1739,1739,1739,1739,0
|
|
20241007,103800,63607430,1739,1739,1739,1739,0
|
|
20241007,103700,63607430,1739,1739,1739,1739,0
|
|
20241007,103600,63607430,1739,1739,1739,1739,1
|
|
20241007,103500,63605691,1748,1759,1759,1746,9450
|
|
20241007,103400,47059102,1759,1747,1759,1747,2166
|
|
20241007,103300,43259548,1747,1747,1747,1747,0
|
|
20241007,103200,43259548,1747,1747,1747,1747,8
|
|
20241007,103100,43245572,1742,1742,1742,1742,0
|
|
20241007,103000,43245572,1742,1740,1742,1740,52
|
|
20241007,102900,43154991,1739,1739,1739,1739,0
|
|
20241007,102800,43154991,1739,1739,1739,1739,0
|
|
20241007,102700,43154991,1739,1739,1739,1739,0
|
|
20241007,102600,43154991,1739,1739,1739,1739,0
|
|
20241007,102500,43154991,1739,1739,1739,1739,0
|
|
20241007,102400,43154991,1739,1739,1739,1739,0
|
|
20241007,102300,43154991,1739,1739,1739,1739,0
|
|
20241007,102200,43154991,1739,1739,1739,1739,1
|
|
20241007,102100,43153252,1747,1744,1747,1737,3367
|
|
20241007,102000,37288523,1744,1740,1744,1740,277
|
|
20241007,101900,36805989,1738,1740,1740,1737,3
|
|
20241007,101800,36800774,1737,1736,1737,1736,724
|
|
20241007,101700,35543187,1735,1734,1736,1734,3
|
|
20241007,101600,35537982,1733,1731,1733,1731,30
|
|
20241007,101500,35486022,1737,1737,1737,1737,0
|
|
20241007,101400,35486022,1737,1737,1737,1737,1720
|
|
20241007,101300,32498382,1737,1737,1737,1737,0
|
|
20241007,101200,32498382,1737,1737,1737,1737,0
|
|
20241007,101100,32498382,1737,1737,1737,1737,0
|
|
20241007,101000,32498382,1737,1737,1737,1737,0
|
|
20241007,100900,32498382,1737,1737,1737,1737,0
|
|
20241007,100800,32498382,1737,1737,1737,1737,0
|
|
20241007,100700,32498382,1737,1737,1737,1737,0
|
|
20241007,100600,32498382,1737,1737,1737,1737,1
|
|
20241007,100500,32496645,1739,1735,1739,1735,2
|
|
20241007,100400,32493171,1727,1739,1739,1727,2500
|
|
20241007,100300,28148682,1742,1742,1742,1742,3
|
|
20241007,100200,28143456,1742,1742,1742,1742,1
|
|
20241007,100100,28141714,1739,1739,1739,1739,0
|
|
20241007,100000,28141714,1739,1739,1739,1739,0
|
|
20241007,095900,28141714,1739,1738,1740,1738,7
|
|
20241007,095800,28129541,1737,1737,1737,1737,1
|
|
20241007,095700,28127804,1736,1737,1737,1736,2
|
|
20241007,095600,28124331,1735,1734,1735,1734,3
|
|
20241007,095500,28119128,1733,1733,1733,1733,0
|
|
20241007,095400,28119128,1733,1733,1733,1733,0
|
|
20241007,095300,28119128,1733,1735,1735,1733,2
|
|
20241007,095200,28115660,1733,1733,1733,1732,3
|
|
20241007,095100,28110462,1732,1735,1735,1732,4
|
|
20241007,095000,28103529,1734,1740,1742,1731,2569
|
|
20241007,094900,23650092,1738,1737,1738,1737,2
|
|
20241007,094800,23646617,1742,1739,1742,1739,2
|
|
20241007,094700,23643136,1737,1743,1743,1737,2
|
|
20241007,094600,23639656,1740,1738,1743,1736,14
|
|
20241007,094500,23615302,1736,1736,1736,1736,4
|
|
20241007,094400,23608358,1736,1734,1743,1734,16
|
|
20241007,094300,23580570,1732,1732,1732,1732,1
|
|
20241007,094200,23578838,1731,1731,1731,1731,1
|
|
20241007,094100,23577107,1732,1728,1732,1728,387
|
|
20241007,094000,22907580,1730,1729,1730,1729,2
|
|
20241007,093900,22904121,1728,1728,1728,1728,0
|
|
20241007,093800,22904121,1728,1728,1728,1728,1
|
|
20241007,093700,22902393,1727,1727,1727,1727,0
|
|
20241007,093600,22902393,1727,1726,1727,1726,2
|
|
20241007,093500,22898940,1730,1730,1730,1730,0
|
|
20241007,093400,22898940,1730,1730,1730,1730,50
|
|
20241007,093300,22812440,1730,1730,1730,1730,1
|
|
20241007,093200,22810710,1730,1730,1730,1730,0
|
|
20241007,093100,22810710,1730,1725,1730,1725,2653
|
|
20241007,093000,18223972,1725,1725,1725,1725,28
|
|
20241007,092900,18175672,1719,1718,1719,1718,2
|
|
20241007,092800,18172235,1717,1717,1717,1717,0
|
|
20241007,092700,18172235,1717,1725,1725,1715,3
|
|
20241007,092600,18167078,1710,1710,1710,1710,0
|
|
20241007,092500,18167078,1710,1710,1710,1710,0
|
|
20241007,092400,18167078,1710,1710,1710,1710,0
|
|
20241007,092300,18167078,1710,1710,1710,1710,1647
|
|
20241007,092200,15350708,1710,1710,1710,1710,32
|
|
20241007,092100,15295988,1710,1709,1710,1709,60
|
|
20241007,092000,15193397,1709,1709,1709,1709,1
|
|
20241007,091900,15191688,1707,1707,1707,1707,0
|
|
20241007,091800,15191688,1707,1708,1708,1707,2563
|
|
20241007,091700,10816101,1712,1714,1714,1712,2000
|
|
20241007,091600,7390985,1715,1711,1715,1711,360
|
|
20241007,091500,6773590,1709,1708,1709,1708,2
|
|
20241007,091400,6770173,1712,1712,1712,1712,568
|
|
20241007,091300,5797757,1713,1713,1713,1713,0
|
|
20241007,091200,5797757,1713,1713,1713,1713,0
|
|
20241007,091100,5797757,1713,1713,1713,1713,49
|
|
20241007,091000,5713820,1713,1713,1713,1713,0
|
|
20241007,090900,5713820,1713,1705,1713,1705,520
|
|
20241007,090800,4826980,1713,1705,1713,1705,1061
|
|
20241007,090700,3017919,1713,1713,1713,1713,0
|
|
20241007,090600,3017919,1713,1713,1713,1713,3
|
|
20241007,090500,3012780,1705,1705,1705,1705,0
|
|
20241007,090400,3012780,1705,1706,1706,1705,200
|
|
20241007,090300,2671680,1706,1706,1706,1706,22
|
|
20241007,090200,2634148,1709,1709,1709,1709,0
|
|
20241007,090100,2634148,1709,1710,1710,1709,1533
|
|
20241007,090000,13720,1715,1715,1715,1715,8
|