664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,200100,684703747,1019,1019,1019,1019,5306
|
|
20241002,200000,684703747,1019,1019,1019,1019,0
|
|
20241002,195900,684703747,1019,1019,1019,1019,0
|
|
20241002,195800,684703747,1019,1019,1019,1019,0
|
|
20241002,195700,684703747,1019,1019,1019,1019,0
|
|
20241002,195600,684703747,1019,1019,1019,1019,0
|
|
20241002,195500,684703747,1019,1019,1019,1019,0
|
|
20241002,195400,684703747,1019,1019,1019,1019,0
|
|
20241002,195300,684703747,1019,1019,1019,1019,0
|
|
20241002,195200,684703747,1019,1019,1019,1019,0
|
|
20241002,195100,684703747,1019,1019,1019,1019,0
|
|
20241002,195000,684703747,1019,1019,1019,1019,0
|
|
20241002,194900,684703747,1019,1019,1019,1019,0
|
|
20241002,194800,684703747,1019,1019,1019,1019,0
|
|
20241002,194700,684703747,1019,1019,1019,1019,0
|
|
20241002,194600,684703747,1019,1019,1019,1019,0
|
|
20241002,194500,684703747,1019,1019,1019,1019,0
|
|
20241002,194400,684703747,1019,1019,1019,1019,0
|
|
20241002,194300,684703747,1019,1019,1019,1019,0
|
|
20241002,194200,684703747,1019,1019,1019,1019,0
|
|
20241002,194100,684703747,1019,1019,1019,1019,0
|
|
20241002,194000,684703747,1019,1019,1019,1019,0
|
|
20241002,193900,684703747,1019,1019,1019,1019,0
|
|
20241002,193800,684703747,1019,1019,1019,1019,0
|
|
20241002,193700,684703747,1019,1019,1019,1019,0
|
|
20241002,193600,684703747,1019,1019,1019,1019,0
|
|
20241002,193500,684703747,1019,1019,1019,1019,0
|
|
20241002,193400,684703747,1019,1019,1019,1019,0
|
|
20241002,193300,684703747,1019,1019,1019,1019,0
|
|
20241002,193200,684703747,1019,1019,1019,1019,0
|
|
20241002,193100,684703747,1019,1019,1019,1019,5306
|
|
20241002,193000,684703747,1019,1019,1019,1019,0
|
|
20241002,192900,684703747,1019,1019,1019,1019,0
|
|
20241002,192800,684703747,1019,1019,1019,1019,0
|
|
20241002,192700,684703747,1019,1019,1019,1019,0
|
|
20241002,192600,684703747,1019,1019,1019,1019,0
|
|
20241002,192500,684703747,1019,1019,1019,1019,0
|
|
20241002,192400,684703747,1019,1019,1019,1019,0
|
|
20241002,192300,684703747,1019,1019,1019,1019,0
|
|
20241002,192200,684703747,1019,1019,1019,1019,0
|
|
20241002,192100,684703747,1019,1019,1019,1019,0
|
|
20241002,192000,684703747,1019,1019,1019,1019,0
|
|
20241002,191900,684703747,1019,1019,1019,1019,0
|
|
20241002,191800,684703747,1019,1019,1019,1019,0
|
|
20241002,191700,684703747,1019,1019,1019,1019,0
|
|
20241002,191600,684703747,1019,1019,1019,1019,0
|
|
20241002,191500,684703747,1019,1019,1019,1019,0
|
|
20241002,191400,684703747,1019,1019,1019,1019,0
|
|
20241002,191300,684703747,1019,1019,1019,1019,0
|
|
20241002,191200,684703747,1019,1019,1019,1019,0
|
|
20241002,191100,684703747,1019,1019,1019,1019,0
|
|
20241002,191000,684703747,1019,1019,1019,1019,0
|
|
20241002,190900,684703747,1019,1019,1019,1019,0
|
|
20241002,190800,684703747,1019,1019,1019,1019,0
|
|
20241002,190700,684703747,1019,1019,1019,1019,0
|
|
20241002,190600,684703747,1019,1019,1019,1019,0
|
|
20241002,190500,684703747,1019,1019,1019,1019,0
|
|
20241002,190400,684703747,1019,1019,1019,1019,0
|
|
20241002,190300,684703747,1019,1019,1019,1019,0
|
|
20241002,190200,684703747,1019,1019,1019,1019,0
|
|
20241002,190100,684703747,1019,1019,1019,1019,5306
|
|
20241002,190000,684703747,1019,1019,1019,1019,0
|
|
20241002,185900,684703747,1019,1019,1019,1019,0
|
|
20241002,185800,684703747,1019,1019,1019,1019,0
|
|
20241002,185700,684703747,1019,1019,1019,1019,0
|
|
20241002,185600,684703747,1019,1019,1019,1019,0
|
|
20241002,185500,684703747,1019,1019,1019,1019,0
|
|
20241002,185400,684703747,1019,1019,1019,1019,0
|
|
20241002,185300,684703747,1019,1019,1019,1019,0
|
|
20241002,185200,684703747,1019,1019,1019,1019,0
|
|
20241002,185100,684703747,1019,1019,1019,1019,0
|
|
20241002,185000,684703747,1019,1019,1019,1019,0
|
|
20241002,184900,684703747,1019,1019,1019,1019,0
|
|
20241002,184800,684703747,1019,1019,1019,1019,0
|
|
20241002,184700,684703747,1019,1019,1019,1019,0
|
|
20241002,184600,684703747,1019,1019,1019,1019,0
|
|
20241002,184500,684703747,1019,1019,1019,1019,0
|
|
20241002,184400,684703747,1019,1019,1019,1019,0
|
|
20241002,184300,684703747,1019,1019,1019,1019,0
|
|
20241002,184200,684703747,1019,1019,1019,1019,0
|
|
20241002,184100,684703747,1019,1019,1019,1019,0
|
|
20241002,184000,684703747,1019,1019,1019,1019,0
|
|
20241002,183900,684703747,1019,1019,1019,1019,0
|
|
20241002,183800,684703747,1019,1019,1019,1019,0
|
|
20241002,183700,684703747,1019,1019,1019,1019,0
|
|
20241002,183600,684703747,1019,1019,1019,1019,0
|
|
20241002,183500,684703747,1019,1019,1019,1019,0
|
|
20241002,183400,684703747,1019,1019,1019,1019,0
|
|
20241002,183300,684703747,1019,1019,1019,1019,0
|
|
20241002,183200,684703747,1019,1019,1019,1019,0
|
|
20241002,183100,684703747,1019,1019,1019,1019,5306
|
|
20241002,183000,684703747,1019,1019,1019,1019,0
|
|
20241002,182900,684703747,1019,1019,1019,1019,0
|
|
20241002,182800,684703747,1019,1019,1019,1019,0
|
|
20241002,182700,684703747,1019,1019,1019,1019,0
|
|
20241002,182600,684703747,1019,1019,1019,1019,0
|
|
20241002,182500,684703747,1019,1019,1019,1019,0
|
|
20241002,182400,684703747,1019,1019,1019,1019,0
|
|
20241002,182300,684703747,1019,1019,1019,1019,0
|
|
20241002,182200,684703747,1019,1019,1019,1019,0
|
|
20241002,182100,684703747,1019,1019,1019,1019,0
|
|
20241002,182000,684703747,1019,1019,1019,1019,0
|
|
20241002,181900,684703747,1019,1019,1019,1019,0
|
|
20241002,181800,684703747,1019,1019,1019,1019,0
|
|
20241002,181700,684703747,1019,1019,1019,1019,0
|
|
20241002,181600,684703747,1019,1019,1019,1019,0
|
|
20241002,181500,684703747,1019,1019,1019,1019,0
|
|
20241002,181400,684703747,1019,1019,1019,1019,0
|
|
20241002,181300,684703747,1019,1019,1019,1019,0
|
|
20241002,181200,684703747,1019,1019,1019,1019,0
|
|
20241002,181100,684703747,1019,1019,1019,1019,0
|
|
20241002,181000,684703747,1019,1019,1019,1019,0
|
|
20241002,180900,684703747,1019,1019,1019,1019,0
|
|
20241002,180800,684703747,1019,1019,1019,1019,0
|
|
20241002,180700,684703747,1019,1019,1019,1019,0
|
|
20241002,180600,684703747,1019,1019,1019,1019,0
|
|
20241002,180500,684703747,1019,1019,1019,1019,0
|
|
20241002,180400,684703747,1019,1019,1019,1019,0
|
|
20241002,180300,684703747,1019,1019,1019,1019,0
|
|
20241002,180200,684703747,1019,1019,1019,1019,0
|
|
20241002,180100,684703747,1019,1019,1019,1019,5306
|
|
20241002,180000,684703747,1019,1019,1019,1019,0
|
|
20241002,175900,684703747,1019,1019,1019,1019,0
|
|
20241002,175800,684703747,1019,1019,1019,1019,0
|
|
20241002,175700,684703747,1019,1019,1019,1019,0
|
|
20241002,175600,684703747,1019,1019,1019,1019,0
|
|
20241002,175500,684703747,1019,1019,1019,1019,0
|
|
20241002,175400,684703747,1019,1019,1019,1019,0
|
|
20241002,175300,684703747,1019,1019,1019,1019,0
|
|
20241002,175200,684703747,1019,1019,1019,1019,0
|
|
20241002,175100,684703747,1019,1019,1019,1019,0
|
|
20241002,175000,684703747,1019,1019,1019,1019,0
|
|
20241002,174900,684703747,1019,1019,1019,1019,0
|
|
20241002,174800,684703747,1019,1019,1019,1019,0
|
|
20241002,174700,684703747,1019,1019,1019,1019,0
|
|
20241002,174600,684703747,1019,1019,1019,1019,0
|
|
20241002,174500,684703747,1019,1019,1019,1019,0
|
|
20241002,174400,684703747,1019,1019,1019,1019,0
|
|
20241002,174300,684703747,1019,1019,1019,1019,0
|
|
20241002,174200,684703747,1019,1019,1019,1019,0
|
|
20241002,174100,684703747,1019,1019,1019,1019,0
|
|
20241002,174000,684703747,1019,1019,1019,1019,0
|
|
20241002,173900,684703747,1019,1019,1019,1019,0
|
|
20241002,173800,684703747,1019,1019,1019,1019,0
|
|
20241002,173700,684703747,1019,1019,1019,1019,0
|
|
20241002,173600,684703747,1019,1019,1019,1019,0
|
|
20241002,173500,684703747,1019,1019,1019,1019,0
|
|
20241002,173400,684703747,1019,1019,1019,1019,0
|
|
20241002,173300,684703747,1019,1019,1019,1019,0
|
|
20241002,173200,684703747,1019,1019,1019,1019,0
|
|
20241002,173100,684703747,1019,1019,1019,1019,5306
|
|
20241002,173000,684703747,1019,1019,1019,1019,0
|
|
20241002,172900,684703747,1019,1019,1019,1019,0
|
|
20241002,172800,684703747,1019,1019,1019,1019,0
|
|
20241002,172700,684703747,1019,1019,1019,1019,0
|
|
20241002,172600,684703747,1019,1019,1019,1019,0
|
|
20241002,172500,684703747,1019,1019,1019,1019,0
|
|
20241002,172400,684703747,1019,1019,1019,1019,0
|
|
20241002,172300,684703747,1019,1019,1019,1019,0
|
|
20241002,172200,684703747,1019,1019,1019,1019,0
|
|
20241002,172100,684703747,1019,1019,1019,1019,0
|
|
20241002,172000,684703747,1019,1019,1019,1019,0
|
|
20241002,171900,684703747,1019,1019,1019,1019,0
|
|
20241002,171800,684703747,1019,1019,1019,1019,0
|
|
20241002,171700,684703747,1019,1019,1019,1019,0
|
|
20241002,171600,684703747,1019,1019,1019,1019,0
|
|
20241002,171500,684703747,1019,1019,1019,1019,0
|
|
20241002,171400,684703747,1019,1019,1019,1019,0
|
|
20241002,171300,684703747,1019,1019,1019,1019,0
|
|
20241002,171200,684703747,1019,1019,1019,1019,0
|
|
20241002,171100,684703747,1019,1019,1019,1019,0
|
|
20241002,171000,684703747,1019,1019,1019,1019,0
|
|
20241002,170900,684703747,1019,1019,1019,1019,0
|
|
20241002,170800,684703747,1019,1019,1019,1019,0
|
|
20241002,170700,684703747,1019,1019,1019,1019,0
|
|
20241002,170600,684703747,1019,1019,1019,1019,0
|
|
20241002,170500,684703747,1019,1019,1019,1019,0
|
|
20241002,170400,684703747,1019,1019,1019,1019,0
|
|
20241002,170300,684703747,1019,1019,1019,1019,0
|
|
20241002,170200,684703747,1019,1019,1019,1019,0
|
|
20241002,170100,684703747,1019,1019,1019,1019,5306
|
|
20241002,170000,684703747,1019,1019,1019,1019,0
|
|
20241002,165900,684703747,1019,1019,1019,1019,0
|
|
20241002,165800,684703747,1019,1019,1019,1019,0
|
|
20241002,165700,684703747,1019,1019,1019,1019,0
|
|
20241002,165600,684703747,1019,1019,1019,1019,0
|
|
20241002,165500,684703747,1019,1019,1019,1019,0
|
|
20241002,165400,684703747,1019,1019,1019,1019,0
|
|
20241002,165300,684703747,1019,1019,1019,1019,0
|
|
20241002,165200,684703747,1019,1019,1019,1019,0
|
|
20241002,165100,684703747,1019,1019,1019,1019,0
|
|
20241002,165000,684703747,1019,1019,1019,1019,0
|
|
20241002,164900,684703747,1019,1019,1019,1019,0
|
|
20241002,164800,684703747,1019,1019,1019,1019,0
|
|
20241002,164700,684703747,1019,1019,1019,1019,0
|
|
20241002,164600,684703747,1019,1019,1019,1019,0
|
|
20241002,164500,684703747,1019,1019,1019,1019,0
|
|
20241002,164400,684703747,1019,1019,1019,1019,0
|
|
20241002,164300,684703747,1019,1019,1019,1019,0
|
|
20241002,164200,684703747,1019,1019,1019,1019,0
|
|
20241002,164100,684703747,1019,1019,1019,1019,0
|
|
20241002,164000,684703747,1019,1019,1019,1019,0
|
|
20241002,163900,684703747,1019,1019,1019,1019,0
|
|
20241002,163800,684703747,1019,1019,1019,1019,0
|
|
20241002,163700,684703747,1019,1019,1019,1019,0
|
|
20241002,163600,684703747,1019,1019,1019,1019,0
|
|
20241002,163500,684703747,1019,1019,1019,1019,0
|
|
20241002,163400,684703747,1019,1019,1019,1019,0
|
|
20241002,163300,684703747,1019,1019,1019,1019,0
|
|
20241002,163200,684703747,1019,1019,1019,1019,0
|
|
20241002,163100,684703747,1019,1019,1019,1019,5306
|
|
20241002,163000,684703747,1019,1019,1019,1019,0
|
|
20241002,162900,684703747,1019,1019,1019,1019,0
|
|
20241002,162800,684703747,1019,1019,1019,1019,0
|
|
20241002,162700,684703747,1019,1019,1019,1019,0
|
|
20241002,162600,684703747,1019,1019,1019,1019,0
|
|
20241002,162500,684703747,1019,1019,1019,1019,0
|
|
20241002,162400,684703747,1019,1019,1019,1019,0
|
|
20241002,162300,684703747,1019,1019,1019,1019,0
|
|
20241002,162200,684703747,1019,1019,1019,1019,0
|
|
20241002,162100,684703747,1019,1019,1019,1019,0
|
|
20241002,162000,684703747,1019,1019,1019,1019,0
|
|
20241002,161900,684703747,1019,1019,1019,1019,0
|
|
20241002,161800,684703747,1019,1019,1019,1019,0
|
|
20241002,161700,684703747,1019,1019,1019,1019,0
|
|
20241002,161600,684703747,1019,1019,1019,1019,0
|
|
20241002,161500,684703747,1019,1019,1019,1019,0
|
|
20241002,161400,684703747,1019,1019,1019,1019,0
|
|
20241002,161300,684703747,1019,1019,1019,1019,0
|
|
20241002,161200,684703747,1019,1019,1019,1019,0
|
|
20241002,161100,684703747,1019,1019,1019,1019,0
|
|
20241002,161000,684703747,1019,1019,1019,1019,0
|
|
20241002,160900,684703747,1019,1019,1019,1019,0
|
|
20241002,160800,684703747,1019,1019,1019,1019,0
|
|
20241002,160700,684703747,1019,1019,1019,1019,0
|
|
20241002,160600,684703747,1019,1019,1019,1019,0
|
|
20241002,160500,684703747,1019,1019,1019,1019,0
|
|
20241002,160400,684703747,1019,1019,1019,1019,0
|
|
20241002,160300,684703747,1019,1019,1019,1019,0
|
|
20241002,160200,684703747,1019,1019,1019,1019,0
|
|
20241002,160100,684703747,1019,1019,1019,1019,5306
|
|
20241002,160000,684703747,1019,1019,1019,1019,0
|
|
20241002,155900,684703747,1019,1019,1019,1019,0
|
|
20241002,155800,684703747,1019,1019,1019,1019,0
|
|
20241002,155700,684703747,1019,1019,1019,1019,0
|
|
20241002,155600,684703747,1019,1019,1019,1019,0
|
|
20241002,155500,684703747,1019,1019,1019,1019,0
|
|
20241002,155400,684703747,1019,1019,1019,1019,0
|
|
20241002,155300,684703747,1019,1019,1019,1019,0
|
|
20241002,155200,684703747,1019,1019,1019,1019,0
|
|
20241002,155100,684703747,1019,1019,1019,1019,0
|
|
20241002,155000,684703747,1019,1019,1019,1019,0
|
|
20241002,154900,684703747,1019,1019,1019,1019,0
|
|
20241002,154800,684703747,1019,1019,1019,1019,0
|
|
20241002,154700,684703747,1019,1019,1019,1019,0
|
|
20241002,154600,684703747,1019,1019,1019,1019,0
|
|
20241002,154500,684703747,1019,1019,1019,1019,0
|
|
20241002,154400,684703747,1019,1019,1019,1019,0
|
|
20241002,154300,684703747,1019,1019,1019,1019,0
|
|
20241002,154200,684703747,1019,1019,1019,1019,0
|
|
20241002,154100,684703747,1019,1019,1019,1019,0
|
|
20241002,154000,684703747,1019,1019,1019,1019,0
|
|
20241002,153900,684703747,1019,1019,1019,1019,0
|
|
20241002,153800,684703747,1019,1019,1019,1019,0
|
|
20241002,153700,684703747,1019,1019,1019,1019,0
|
|
20241002,153600,684703747,1019,1019,1019,1019,0
|
|
20241002,153500,684703747,1019,1019,1019,1019,0
|
|
20241002,153400,684703747,1019,1019,1019,1019,0
|
|
20241002,153300,684703747,1019,1019,1019,1019,0
|
|
20241002,153200,684703747,1019,1019,1019,1019,0
|
|
20241002,153100,684703747,1019,1019,1019,1019,5306
|
|
20241002,153000,684703747,1019,1019,1019,1019,5306
|
|
20241002,152900,679296933,1019,1019,1019,1019,0
|
|
20241002,152800,679296933,1019,1019,1019,1019,0
|
|
20241002,152700,679296933,1019,1019,1019,1019,0
|
|
20241002,152600,679296933,1019,1019,1019,1019,0
|
|
20241002,152500,679296933,1019,1019,1019,1019,0
|
|
20241002,152400,679296933,1019,1019,1019,1019,0
|
|
20241002,152300,679296933,1019,1019,1019,1019,0
|
|
20241002,152200,679296933,1019,1019,1019,1019,0
|
|
20241002,152100,679296933,1019,1019,1019,1019,0
|
|
20241002,152000,679296933,1019,1019,1019,1019,0
|
|
20241002,151900,679296933,1019,1013,1019,1013,6100
|
|
20241002,151800,673106469,1014,1014,1014,1014,0
|
|
20241002,151700,673106469,1014,1014,1014,1014,80
|
|
20241002,151600,673025349,1004,1010,1016,1004,1633
|
|
20241002,151500,671381044,1005,1004,1008,1004,5007
|
|
20241002,151400,666350583,1005,1005,1008,1005,1240
|
|
20241002,151300,665103324,1005,1008,1008,1005,5338
|
|
20241002,151200,659737620,1009,1010,1010,1009,180
|
|
20241002,151100,659555925,1010,1010,1010,1010,0
|
|
20241002,151000,659555925,1010,1008,1010,1008,3000
|
|
20241002,150900,656529926,1004,1004,1004,1004,769
|
|
20241002,150800,655757850,1005,1010,1010,1005,234
|
|
20241002,150700,655522092,1010,1006,1019,1006,2370
|
|
20241002,150600,653136469,1008,1008,1010,1008,1152
|
|
20241002,150500,651974933,1008,1008,1008,1008,166
|
|
20241002,150400,651807605,1004,1007,1008,1004,1080
|
|
20241002,150300,650722401,1008,1004,1008,1004,1503
|
|
20241002,150200,649212093,1004,1006,1008,1004,2786
|
|
20241002,150100,646413242,1008,1008,1008,1008,250
|
|
20241002,150000,646161242,1008,1010,1010,1008,52
|
|
20241002,145900,646108724,1005,1008,1011,1005,14480
|
|
20241002,145800,631543850,1010,1010,1010,1008,1294
|
|
20241002,145700,630238640,1010,1010,1010,1010,194
|
|
20241002,145600,630042700,1012,1012,1012,1010,246
|
|
20241002,145500,629793950,1011,1011,1011,1011,19
|
|
20241002,145400,629774741,1012,1009,1012,1006,13917
|
|
20241002,145300,615750618,1009,1010,1010,1009,1479
|
|
20241002,145200,614257589,1017,1015,1017,1010,15002
|
|
20241002,145100,599085008,1013,1019,1019,1013,15000
|
|
20241002,145000,583862048,1019,1019,1019,1019,300
|
|
20241002,144900,583556348,1020,1026,1026,1020,928
|
|
20241002,144800,582609782,1028,1028,1028,1028,0
|
|
20241002,144700,582609782,1028,1028,1028,1028,0
|
|
20241002,144600,582609782,1028,1026,1028,1026,2079
|
|
20241002,144500,580473911,1019,1019,1019,1019,1
|
|
20241002,144400,580472892,1026,1026,1026,1026,3601
|
|
20241002,144300,576778266,1026,1025,1026,1025,2000
|
|
20241002,144200,574726384,1026,1015,1026,1015,616
|
|
20241002,144100,574100075,1021,1021,1021,1021,38
|
|
20241002,144000,574061277,1021,1021,1021,1021,12
|
|
20241002,143900,574049025,1021,1021,1021,1021,0
|
|
20241002,143800,574049025,1021,1017,1021,1017,147
|
|
20241002,143700,573899130,1017,1020,1021,1013,9651
|
|
20241002,143600,564112710,1016,1019,1019,1016,114
|
|
20241002,143500,563996877,1022,1022,1022,1022,100
|
|
20241002,143400,563894677,1022,1022,1022,1015,17441
|
|
20241002,143300,546148270,1028,1028,1028,1028,1
|
|
20241002,143200,546147242,1029,1029,1029,1022,847
|
|
20241002,143100,545281461,1029,1029,1029,1029,0
|
|
20241002,143000,545281461,1029,1023,1029,1022,6385
|
|
20241002,142900,538755582,1022,1024,1024,1022,228
|
|
20241002,142800,538522417,1030,1029,1030,1029,2
|
|
20241002,142700,538520358,1023,1033,1033,1022,665
|
|
20241002,142600,537837045,1033,1032,1033,1032,3380
|
|
20241002,142500,534346027,1035,1029,1035,1029,3404
|
|
20241002,142400,530828265,1033,1029,1033,1029,663
|
|
20241002,142300,530146034,1029,1026,1040,1026,7691
|
|
20241002,142200,522216302,1027,1027,1027,1027,480
|
|
20241002,142100,521723342,1028,1028,1028,1022,31
|
|
20241002,142000,521691486,1033,1031,1033,1018,9732
|
|
20241002,141900,511661990,1018,1034,1034,1016,26969
|
|
20241002,141800,484106570,1035,1030,1036,1018,9002
|
|
20241002,141700,474890569,1036,1038,1038,1030,483
|
|
20241002,141600,474393058,1030,1033,1035,1028,10128
|
|
20241002,141500,463947418,1032,1032,1051,1032,22155
|
|
20241002,141400,440845597,1031,1016,1062,1016,62329
|
|
20241002,141300,376392168,1016,1015,1017,1013,6261
|
|
20241002,141200,370047549,1017,1013,1038,1013,23044
|
|
20241002,141100,346539903,1012,1029,1032,1004,53190
|
|
20241002,141000,292420441,1031,1049,1068,1023,47995
|
|
20241002,140900,242460421,1084,1084,1084,1084,0
|
|
20241002,140800,242460421,1084,1000,1084,1000,74988
|
|
20241002,140700,163937971,1000,1000,1000,1000,0
|
|
20241002,140600,163937971,1000,1000,1000,1000,0
|
|
20241002,140500,163937971,1000,1000,1000,1000,0
|
|
20241002,140400,163937971,1000,1000,1000,1000,0
|
|
20241002,140300,163937971,1000,1000,1000,1000,0
|
|
20241002,140200,163937971,1000,1000,1000,1000,0
|
|
20241002,140100,163937971,1000,1000,1000,1000,0
|
|
20241002,140000,163937971,1000,1000,1000,1000,0
|
|
20241002,135900,163937971,1000,1000,1000,1000,0
|
|
20241002,135800,163937971,1000,1000,1000,1000,0
|
|
20241002,135700,163937971,1000,1000,1000,1000,3
|
|
20241002,135600,163934971,994,994,994,994,0
|
|
20241002,135500,163934971,994,1000,1000,994,6439
|
|
20241002,135400,157534371,999,999,999,999,3003
|
|
20241002,135300,154534374,999,999,999,999,70
|
|
20241002,135200,154464444,999,999,999,999,0
|
|
20241002,135100,154464444,999,999,999,999,2
|
|
20241002,135000,154462446,994,994,994,994,0
|
|
20241002,134900,154462446,994,994,994,994,5900
|
|
20241002,134800,148597846,994,994,994,994,0
|
|
20241002,134700,148597846,994,994,994,994,6500
|
|
20241002,134600,142136846,994,994,994,994,0
|
|
20241002,134500,142136846,994,994,994,994,6000
|
|
20241002,134400,136172846,999,999,999,999,0
|
|
20241002,134300,136172846,999,999,999,999,0
|
|
20241002,134200,136172846,999,999,999,999,1
|
|
20241002,134100,136171847,999,994,999,994,4001
|
|
20241002,134000,132194848,999,999,999,999,9
|
|
20241002,133900,132185857,999,994,999,994,3203
|
|
20241002,133800,129002060,1000,1000,1000,1000,0
|
|
20241002,133700,129002060,1000,1000,1000,1000,3
|
|
20241002,133600,128999060,994,997,997,994,11000
|
|
20241002,133500,118054524,1001,1001,1001,1001,10
|
|
20241002,133400,118044514,1002,1002,1002,1002,0
|
|
20241002,133300,118044514,1002,1002,1002,1002,0
|
|
20241002,133200,118044514,1002,1002,1002,1002,0
|
|
20241002,133100,118044514,1002,1002,1002,1002,0
|
|
20241002,133000,118044514,1002,1002,1002,1002,0
|
|
20241002,132900,118044514,1002,1002,1002,1002,0
|
|
20241002,132800,118044514,1002,1002,1002,1002,0
|
|
20241002,132700,118044514,1002,1002,1002,1002,2
|
|
20241002,132600,118042510,998,998,998,998,0
|
|
20241002,132500,118042510,998,1003,1003,997,4700
|
|
20241002,132400,113352590,1009,1009,1009,1009,0
|
|
20241002,132300,113352590,1009,1009,1009,1009,0
|
|
20241002,132200,113352590,1009,1009,1009,1009,0
|
|
20241002,132100,113352590,1009,1009,1009,1009,0
|
|
20241002,132000,113352590,1009,1009,1009,1009,0
|
|
20241002,131900,113352590,1009,1009,1009,1009,0
|
|
20241002,131800,113352590,1009,1009,1009,1009,0
|
|
20241002,131700,113352590,1009,1003,1009,1003,2
|
|
20241002,131600,113350578,1010,1010,1010,1010,0
|
|
20241002,131500,113350578,1010,1010,1010,1010,0
|
|
20241002,131400,113350578,1010,1010,1010,1010,0
|
|
20241002,131300,113350578,1010,1010,1010,1010,0
|
|
20241002,131200,113350578,1010,1010,1010,1010,0
|
|
20241002,131100,113350578,1010,1010,1010,1010,0
|
|
20241002,131000,113350578,1010,1010,1010,1010,0
|
|
20241002,130900,113350578,1010,1010,1010,1010,0
|
|
20241002,130800,113350578,1010,1010,1010,1010,0
|
|
20241002,130700,113350578,1010,1010,1010,1010,0
|
|
20241002,130600,113350578,1010,1010,1010,1010,0
|
|
20241002,130500,113350578,1010,1010,1010,1010,0
|
|
20241002,130400,113350578,1010,1010,1010,1010,0
|
|
20241002,130300,113350578,1010,1010,1010,1010,0
|
|
20241002,130200,113350578,1010,1010,1010,1010,0
|
|
20241002,130100,113350578,1010,1007,1010,1007,5900
|
|
20241002,130000,107394191,1007,1007,1007,1007,0
|
|
20241002,125900,107394191,1007,1007,1007,1007,0
|
|
20241002,125800,107394191,1007,1007,1007,1007,20
|
|
20241002,125700,107374051,1007,1007,1007,1007,0
|
|
20241002,125600,107374051,1007,1007,1007,1007,0
|
|
20241002,125500,107374051,1007,1007,1007,1007,0
|
|
20241002,125400,107374051,1007,1002,1007,1002,1884
|
|
20241002,125300,105481370,1002,1002,1002,1002,0
|
|
20241002,125200,105481370,1002,1002,1002,1002,7
|
|
20241002,125100,105474356,1002,997,1002,997,3059
|
|
20241002,125000,102424508,998,998,998,998,0
|
|
20241002,124900,102424508,998,1001,1001,997,9180
|
|
20241002,124800,93265282,1008,1008,1008,1008,0
|
|
20241002,124700,93265282,1008,1008,1008,1008,0
|
|
20241002,124600,93265282,1008,1006,1008,1006,1000
|
|
20241002,124500,92259080,1001,1001,1001,1001,2000
|
|
20241002,124400,90257080,1008,1008,1008,1008,0
|
|
20241002,124300,90257080,1008,1008,1008,1008,0
|
|
20241002,124200,90257080,1008,1008,1008,1008,0
|
|
20241002,124100,90257080,1008,1008,1008,1008,30
|
|
20241002,124000,90226840,1000,1000,1000,1000,0
|
|
20241002,123900,90226840,1000,1000,1000,1000,0
|
|
20241002,123800,90226840,1000,1000,1000,1000,0
|
|
20241002,123700,90226840,1000,1000,1000,1000,0
|
|
20241002,123600,90226840,1000,1000,1000,1000,0
|
|
20241002,123500,90226840,1000,1000,1000,1000,2300
|
|
20241002,123400,87926840,1000,1000,1000,1000,7000
|
|
20241002,123300,80926840,1000,1001,1001,1000,4200
|
|
20241002,123200,76726730,1000,1000,1000,1000,2000
|
|
20241002,123100,74726730,997,997,997,997,0
|
|
20241002,123000,74726730,997,1003,1003,997,10000
|
|
20241002,122900,64742390,1010,1010,1010,1010,0
|
|
20241002,122800,64742390,1010,1010,1010,1010,5
|
|
20241002,122700,64737340,1010,1010,1010,1010,0
|
|
20241002,122600,64737340,1010,1010,1010,1010,9
|
|
20241002,122500,64728250,1013,1009,1013,1009,306
|
|
20241002,122400,64419487,1004,1004,1004,1004,333
|
|
20241002,122300,64085155,1009,1009,1009,1009,200
|
|
20241002,122200,63883355,1009,1009,1009,1009,0
|
|
20241002,122100,63883355,1009,1009,1009,1009,0
|
|
20241002,122000,63883355,1009,1009,1009,1009,0
|
|
20241002,121900,63883355,1009,1009,1009,1009,0
|
|
20241002,121800,63883355,1009,1009,1009,1009,0
|
|
20241002,121700,63883355,1009,1009,1009,1009,0
|
|
20241002,121600,63883355,1009,1009,1009,1009,0
|
|
20241002,121500,63883355,1009,1009,1009,1009,0
|
|
20241002,121400,63883355,1009,1009,1009,1009,0
|
|
20241002,121300,63883355,1009,1009,1009,1009,0
|
|
20241002,121200,63883355,1009,1009,1009,1009,0
|
|
20241002,121100,63883355,1009,1009,1009,1009,0
|
|
20241002,121000,63883355,1009,1009,1009,1009,48
|
|
20241002,120900,63834923,1009,1009,1009,1009,0
|
|
20241002,120800,63834923,1009,1009,1009,1009,0
|
|
20241002,120700,63834923,1009,1009,1009,1009,0
|
|
20241002,120600,63834923,1009,1009,1009,1009,0
|
|
20241002,120500,63834923,1009,1009,1009,1009,0
|
|
20241002,120400,63834923,1009,1009,1009,1009,0
|
|
20241002,120300,63834923,1009,1009,1009,1009,1
|
|
20241002,120200,63833914,1002,1002,1002,1002,574
|
|
20241002,120100,63258766,1008,1008,1008,1008,70
|
|
20241002,120000,63188206,1009,1009,1009,1009,0
|
|
20241002,115900,63188206,1009,1009,1009,1009,0
|
|
20241002,115800,63188206,1009,1009,1009,1009,0
|
|
20241002,115700,63188206,1009,1009,1009,1009,0
|
|
20241002,115600,63188206,1009,1009,1009,1009,0
|
|
20241002,115500,63188206,1009,1009,1009,1009,226
|
|
20241002,115400,62960172,1009,1009,1009,1009,0
|
|
20241002,115300,62960172,1009,1009,1009,1009,0
|
|
20241002,115200,62960172,1009,1009,1009,1009,0
|
|
20241002,115100,62960172,1009,1009,1009,1009,0
|
|
20241002,115000,62960172,1009,1009,1009,1009,400
|
|
20241002,114900,62556572,1015,1015,1015,1015,0
|
|
20241002,114800,62556572,1015,1015,1015,1015,0
|
|
20241002,114700,62556572,1015,1015,1015,1015,1
|
|
20241002,114600,62555557,1015,1015,1015,1015,0
|
|
20241002,114500,62555557,1015,1015,1015,1015,0
|
|
20241002,114400,62555557,1015,1015,1015,1015,0
|
|
20241002,114300,62555557,1015,1015,1015,1015,0
|
|
20241002,114200,62555557,1015,1015,1015,1015,0
|
|
20241002,114100,62555557,1015,1015,1015,1015,10
|
|
20241002,114000,62545407,1016,1016,1016,1016,0
|
|
20241002,113900,62545407,1016,1016,1016,1016,0
|
|
20241002,113800,62545407,1016,1016,1016,1016,0
|
|
20241002,113700,62545407,1016,1016,1016,1016,0
|
|
20241002,113600,62545407,1016,1016,1016,1016,0
|
|
20241002,113500,62545407,1016,1016,1016,1016,0
|
|
20241002,113400,62545407,1016,1016,1016,1016,0
|
|
20241002,113300,62545407,1016,1016,1016,1016,0
|
|
20241002,113200,62545407,1016,1016,1016,1016,0
|
|
20241002,113100,62545407,1016,1016,1016,1016,0
|
|
20241002,113000,62545407,1016,1016,1016,1016,0
|
|
20241002,112900,62545407,1016,1016,1016,1016,0
|
|
20241002,112800,62545407,1016,1016,1016,1016,0
|
|
20241002,112700,62545407,1016,1016,1016,1016,0
|
|
20241002,112600,62545407,1016,1016,1016,1016,0
|
|
20241002,112500,62545407,1016,1016,1016,1016,0
|
|
20241002,112400,62545407,1016,1016,1016,1016,0
|
|
20241002,112300,62545407,1016,1016,1016,1016,0
|
|
20241002,112200,62545407,1016,1016,1016,1016,0
|
|
20241002,112100,62545407,1016,1016,1016,1016,0
|
|
20241002,112000,62545407,1016,1016,1016,1016,0
|
|
20241002,111900,62545407,1016,1016,1016,1016,0
|
|
20241002,111800,62545407,1016,1016,1016,1016,0
|
|
20241002,111700,62545407,1016,1016,1016,1016,0
|
|
20241002,111600,62545407,1016,1016,1016,1016,0
|
|
20241002,111500,62545407,1016,1016,1016,1016,0
|
|
20241002,111400,62545407,1016,1016,1016,1016,0
|
|
20241002,111300,62545407,1016,1016,1016,1016,0
|
|
20241002,111200,62545407,1016,1014,1016,1014,2655
|
|
20241002,111100,59849487,1014,1010,1014,1010,668
|
|
20241002,111000,59173022,1010,1010,1010,1010,51
|
|
20241002,110900,59121512,1010,1010,1010,1010,0
|
|
20241002,110800,59121512,1010,1010,1010,1010,0
|
|
20241002,110700,59121512,1010,1010,1010,1010,0
|
|
20241002,110600,59121512,1010,1010,1010,1010,0
|
|
20241002,110500,59121512,1010,1010,1010,1010,0
|
|
20241002,110400,59121512,1010,1010,1010,1010,0
|
|
20241002,110300,59121512,1010,1010,1010,1010,0
|
|
20241002,110200,59121512,1010,1010,1010,1010,0
|
|
20241002,110100,59121512,1010,1010,1010,1010,10
|
|
20241002,110000,59111412,1010,1010,1010,1010,0
|
|
20241002,105900,59111412,1010,1010,1010,1010,0
|
|
20241002,105800,59111412,1010,1010,1010,1010,0
|
|
20241002,105700,59111412,1010,1010,1010,1010,0
|
|
20241002,105600,59111412,1010,1010,1010,1010,0
|
|
20241002,105500,59111412,1010,1010,1010,1010,1
|
|
20241002,105400,59110402,1009,1009,1009,1009,0
|
|
20241002,105300,59110402,1009,1009,1009,1009,0
|
|
20241002,105200,59110402,1009,1009,1009,1009,0
|
|
20241002,105100,59110402,1009,1009,1009,1009,49
|
|
20241002,105000,59060961,1010,1010,1010,1010,0
|
|
20241002,104900,59060961,1010,1010,1010,1010,0
|
|
20241002,104800,59060961,1010,1010,1010,1010,1
|
|
20241002,104700,59059951,1010,1010,1010,1010,0
|
|
20241002,104600,59059951,1010,1010,1010,1010,0
|
|
20241002,104500,59059951,1010,1010,1010,1010,39
|
|
20241002,104400,59020561,1010,1010,1010,1010,0
|
|
20241002,104300,59020561,1010,1010,1010,1010,0
|
|
20241002,104200,59020561,1010,1010,1010,1010,0
|
|
20241002,104100,59020561,1010,1010,1010,1010,0
|
|
20241002,104000,59020561,1010,1010,1010,1010,0
|
|
20241002,103900,59020561,1010,1010,1010,1010,500
|
|
20241002,103800,58515561,1013,1013,1013,1013,0
|
|
20241002,103700,58515561,1013,1013,1013,1013,0
|
|
20241002,103600,58515561,1013,1013,1013,1013,0
|
|
20241002,103500,58515561,1013,1013,1013,1013,0
|
|
20241002,103400,58515561,1013,1013,1013,1013,835
|
|
20241002,103300,57669706,1016,1016,1016,1016,0
|
|
20241002,103200,57669706,1016,1016,1016,1016,0
|
|
20241002,103100,57669706,1016,1014,1016,1014,3686
|
|
20241002,103000,53928711,1014,1013,1014,1013,569
|
|
20241002,102900,53351812,1013,1013,1013,1013,0
|
|
20241002,102800,53351812,1013,1013,1013,1013,123
|
|
20241002,102700,53227213,1013,1013,1013,1013,0
|
|
20241002,102600,53227213,1013,1013,1013,1013,0
|
|
20241002,102500,53227213,1013,1013,1013,1013,0
|
|
20241002,102400,53227213,1013,1013,1013,1013,0
|
|
20241002,102300,53227213,1013,1013,1013,1013,0
|
|
20241002,102200,53227213,1013,1012,1013,1012,2200
|
|
20241002,102100,50999714,1011,1011,1011,1011,0
|
|
20241002,102000,50999714,1011,1011,1011,1011,0
|
|
20241002,101900,50999714,1011,1011,1011,1011,0
|
|
20241002,101800,50999714,1011,1011,1011,1011,0
|
|
20241002,101700,50999714,1011,1011,1011,1011,0
|
|
20241002,101600,50999714,1011,1011,1011,1011,0
|
|
20241002,101500,50999714,1011,1011,1011,1011,0
|
|
20241002,101400,50999714,1011,1011,1011,1011,0
|
|
20241002,101300,50999714,1011,1011,1011,1011,0
|
|
20241002,101200,50999714,1011,1011,1011,1011,46
|
|
20241002,101100,50953208,1011,1011,1011,1011,0
|
|
20241002,101000,50953208,1011,1011,1011,1011,0
|
|
20241002,100900,50953208,1011,1011,1011,1011,0
|
|
20241002,100800,50953208,1011,1011,1011,1011,0
|
|
20241002,100700,50953208,1011,1011,1011,1011,0
|
|
20241002,100600,50953208,1011,1010,1011,1010,2807
|
|
20241002,100500,48116958,1009,1009,1009,1009,0
|
|
20241002,100400,48116958,1009,1004,1009,1004,9432
|
|
20241002,100300,38619191,1004,1004,1004,1004,0
|
|
20241002,100200,38619191,1004,1004,1004,1004,0
|
|
20241002,100100,38619191,1004,1004,1004,1004,3200
|
|
20241002,100000,35406391,1004,1004,1004,1004,0
|
|
20241002,095900,35406391,1004,1004,1004,1004,0
|
|
20241002,095800,35406391,1004,1004,1004,1004,2
|
|
20241002,095700,35404383,995,1004,1004,995,7301
|
|
20241002,095600,28132744,1003,1002,1003,1002,171
|
|
20241002,095500,27961301,1000,1000,1000,1000,2000
|
|
20241002,095400,25961301,996,996,996,996,0
|
|
20241002,095300,25961301,996,1000,1000,996,2100
|
|
20241002,095200,23869191,1005,1005,1005,1005,0
|
|
20241002,095100,23869191,1005,1005,1005,1005,0
|
|
20241002,095000,23869191,1005,1005,1005,1005,0
|
|
20241002,094900,23869191,1005,1005,1005,1005,1
|
|
20241002,094800,23868186,1004,1005,1005,1004,11
|
|
20241002,094700,23857141,1005,1005,1005,1005,0
|
|
20241002,094600,23857141,1005,1005,1005,1005,23
|
|
20241002,094500,23834026,1005,1005,1005,1005,10
|
|
20241002,094400,23823976,1005,1004,1005,1004,2200
|
|
20241002,094300,21613472,1004,1004,1004,1004,0
|
|
20241002,094200,21613472,1004,1004,1004,1004,0
|
|
20241002,094100,21613472,1004,1004,1004,1004,1
|
|
20241002,094000,21612468,1004,1004,1004,1004,0
|
|
20241002,093900,21612468,1004,1004,1004,1004,0
|
|
20241002,093800,21612468,1004,1004,1004,1004,0
|
|
20241002,093700,21612468,1004,1004,1004,1004,1
|
|
20241002,093600,21611464,1004,1004,1004,1004,1
|
|
20241002,093500,21610460,1004,1002,1004,1002,125
|
|
20241002,093400,21485018,1002,1003,1003,1002,2
|
|
20241002,093300,21483013,1003,1003,1003,1003,124
|
|
20241002,093200,21358641,1003,1003,1003,1003,1
|
|
20241002,093100,21357638,1003,1003,1003,1003,130
|
|
20241002,093000,21227248,1003,1002,1003,1002,5
|
|
20241002,092900,21222234,1003,1003,1003,1003,126
|
|
20241002,092800,21095856,1003,1003,1003,1003,1
|
|
20241002,092700,21094853,1002,1002,1003,1002,5062
|
|
20241002,092600,16022615,1003,1002,1003,1002,141
|
|
20241002,092500,15881332,1001,1001,1001,1000,724
|
|
20241002,092400,15156612,1001,1001,1001,1001,0
|
|
20241002,092300,15156612,1001,1000,1001,1000,125
|
|
20241002,092200,15031587,1000,1000,1000,1000,0
|
|
20241002,092100,15031587,1000,1000,1000,1000,3674
|
|
20241002,092000,11357587,1000,1000,1000,1000,0
|
|
20241002,091900,11357587,1000,1000,1000,1000,125
|
|
20241002,091800,11232587,1000,997,1000,997,4618
|
|
20241002,091700,6619886,997,997,997,997,125
|
|
20241002,091600,6495261,997,997,997,997,10
|
|
20241002,091500,6485291,997,997,997,997,2
|
|
20241002,091400,6483297,994,996,997,994,37
|
|
20241002,091300,6446471,996,993,996,993,31
|
|
20241002,091200,6415655,999,999,999,999,0
|
|
20241002,091100,6415655,999,999,999,999,0
|
|
20241002,091000,6415655,999,999,999,999,0
|
|
20241002,090900,6415655,999,999,999,999,0
|
|
20241002,090800,6415655,999,999,999,999,0
|
|
20241002,090700,6415655,999,999,999,999,0
|
|
20241002,090600,6415655,999,999,999,999,1
|
|
20241002,090500,6414656,999,999,999,999,0
|
|
20241002,090400,6414656,999,999,999,999,0
|
|
20241002,090300,6414656,999,999,999,999,0
|
|
20241002,090200,6414656,999,995,999,995,4000
|
|
20241002,090100,2427532,986,986,986,986,0
|
|
20241002,090000,2427532,986,986,986,986,2462
|