603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190000,406626702,1450,1450,1450,1450,16655
|
|
20241007,185900,406626702,1450,1450,1450,1450,0
|
|
20241007,185800,406626702,1450,1450,1450,1450,0
|
|
20241007,185700,406626702,1450,1450,1450,1450,0
|
|
20241007,185600,406626702,1450,1450,1450,1450,0
|
|
20241007,185500,406626702,1450,1450,1450,1450,0
|
|
20241007,185400,406626702,1450,1450,1450,1450,0
|
|
20241007,185300,406626702,1450,1450,1450,1450,0
|
|
20241007,185200,406626702,1450,1450,1450,1450,0
|
|
20241007,185100,406626702,1450,1450,1450,1450,0
|
|
20241007,185000,406626702,1450,1450,1450,1450,0
|
|
20241007,184900,406626702,1450,1450,1450,1450,0
|
|
20241007,184800,406626702,1450,1450,1450,1450,0
|
|
20241007,184700,406626702,1450,1450,1450,1450,0
|
|
20241007,184600,406626702,1450,1450,1450,1450,0
|
|
20241007,184500,406626702,1450,1450,1450,1450,0
|
|
20241007,184400,406626702,1450,1450,1450,1450,0
|
|
20241007,184300,406626702,1450,1450,1450,1450,0
|
|
20241007,184200,406626702,1450,1450,1450,1450,0
|
|
20241007,184100,406626702,1450,1450,1450,1450,0
|
|
20241007,184000,406626702,1450,1450,1450,1450,0
|
|
20241007,183900,406626702,1450,1450,1450,1450,0
|
|
20241007,183800,406626702,1450,1450,1450,1450,0
|
|
20241007,183700,406626702,1450,1450,1450,1450,0
|
|
20241007,183600,406626702,1450,1450,1450,1450,0
|
|
20241007,183500,406626702,1450,1450,1450,1450,0
|
|
20241007,183400,406626702,1450,1450,1450,1450,0
|
|
20241007,183300,406626702,1450,1450,1450,1450,0
|
|
20241007,183200,406626702,1450,1450,1450,1450,0
|
|
20241007,183100,406626702,1450,1450,1450,1450,0
|
|
20241007,183000,406626702,1450,1450,1450,1450,16655
|
|
20241007,182900,406626702,1450,1450,1450,1450,0
|
|
20241007,182800,406626702,1450,1450,1450,1450,0
|
|
20241007,182700,406626702,1450,1450,1450,1450,0
|
|
20241007,182600,406626702,1450,1450,1450,1450,0
|
|
20241007,182500,406626702,1450,1450,1450,1450,0
|
|
20241007,182400,406626702,1450,1450,1450,1450,0
|
|
20241007,182300,406626702,1450,1450,1450,1450,0
|
|
20241007,182200,406626702,1450,1450,1450,1450,0
|
|
20241007,182100,406626702,1450,1450,1450,1450,0
|
|
20241007,182000,406626702,1450,1450,1450,1450,0
|
|
20241007,181900,406626702,1450,1450,1450,1450,0
|
|
20241007,181800,406626702,1450,1450,1450,1450,0
|
|
20241007,181700,406626702,1450,1450,1450,1450,0
|
|
20241007,181600,406626702,1450,1450,1450,1450,0
|
|
20241007,181500,406626702,1450,1450,1450,1450,0
|
|
20241007,181400,406626702,1450,1450,1450,1450,0
|
|
20241007,181300,406626702,1450,1450,1450,1450,0
|
|
20241007,181200,406626702,1450,1450,1450,1450,0
|
|
20241007,181100,406626702,1450,1450,1450,1450,0
|
|
20241007,181000,406626702,1450,1450,1450,1450,0
|
|
20241007,180900,406626702,1450,1450,1450,1450,0
|
|
20241007,180800,406626702,1450,1450,1450,1450,0
|
|
20241007,180700,406626702,1450,1450,1450,1450,0
|
|
20241007,180600,406626702,1450,1450,1450,1450,0
|
|
20241007,180500,406626702,1450,1450,1450,1450,0
|
|
20241007,180400,406626702,1450,1450,1450,1450,0
|
|
20241007,180300,406626702,1450,1450,1450,1450,0
|
|
20241007,180200,406626702,1450,1450,1450,1450,0
|
|
20241007,180100,406626702,1450,1450,1450,1450,0
|
|
20241007,180000,406626702,1450,1450,1450,1450,16655
|
|
20241007,175900,406626702,1450,1450,1450,1450,0
|
|
20241007,175800,406626702,1450,1450,1450,1450,0
|
|
20241007,175700,406626702,1450,1450,1450,1450,0
|
|
20241007,175600,406626702,1450,1450,1450,1450,0
|
|
20241007,175500,406626702,1450,1450,1450,1450,0
|
|
20241007,175400,406626702,1450,1450,1450,1450,0
|
|
20241007,175300,406626702,1450,1450,1450,1450,0
|
|
20241007,175200,406626702,1450,1450,1450,1450,0
|
|
20241007,175100,406626702,1450,1450,1450,1450,0
|
|
20241007,175000,406626702,1450,1450,1450,1450,0
|
|
20241007,174900,406626702,1450,1450,1450,1450,0
|
|
20241007,174800,406626702,1450,1450,1450,1450,0
|
|
20241007,174700,406626702,1450,1450,1450,1450,0
|
|
20241007,174600,406626702,1450,1450,1450,1450,0
|
|
20241007,174500,406626702,1450,1450,1450,1450,0
|
|
20241007,174400,406626702,1450,1450,1450,1450,0
|
|
20241007,174300,406626702,1450,1450,1450,1450,0
|
|
20241007,174200,406626702,1450,1450,1450,1450,0
|
|
20241007,174100,406626702,1450,1450,1450,1450,0
|
|
20241007,174000,406626702,1450,1450,1450,1450,0
|
|
20241007,173900,406626702,1450,1450,1450,1450,0
|
|
20241007,173800,406626702,1450,1450,1450,1450,0
|
|
20241007,173700,406626702,1450,1450,1450,1450,0
|
|
20241007,173600,406626702,1450,1450,1450,1450,0
|
|
20241007,173500,406626702,1450,1450,1450,1450,0
|
|
20241007,173400,406626702,1450,1450,1450,1450,0
|
|
20241007,173300,406626702,1450,1450,1450,1450,0
|
|
20241007,173200,406626702,1450,1450,1450,1450,0
|
|
20241007,173100,406626702,1450,1450,1450,1450,0
|
|
20241007,173000,406626702,1450,1450,1450,1450,16655
|
|
20241007,172900,406626702,1450,1450,1450,1450,0
|
|
20241007,172800,406626702,1450,1450,1450,1450,0
|
|
20241007,172700,406626702,1450,1450,1450,1450,0
|
|
20241007,172600,406626702,1450,1450,1450,1450,0
|
|
20241007,172500,406626702,1450,1450,1450,1450,0
|
|
20241007,172400,406626702,1450,1450,1450,1450,0
|
|
20241007,172300,406626702,1450,1450,1450,1450,0
|
|
20241007,172200,406626702,1450,1450,1450,1450,0
|
|
20241007,172100,406626702,1450,1450,1450,1450,0
|
|
20241007,172000,406626702,1450,1450,1450,1450,0
|
|
20241007,171900,406626702,1450,1450,1450,1450,0
|
|
20241007,171800,406626702,1450,1450,1450,1450,0
|
|
20241007,171700,406626702,1450,1450,1450,1450,0
|
|
20241007,171600,406626702,1450,1450,1450,1450,0
|
|
20241007,171500,406626702,1450,1450,1450,1450,0
|
|
20241007,171400,406626702,1450,1450,1450,1450,0
|
|
20241007,171300,406626702,1450,1450,1450,1450,0
|
|
20241007,171200,406626702,1450,1450,1450,1450,0
|
|
20241007,171100,406626702,1450,1450,1450,1450,0
|
|
20241007,171000,406626702,1450,1450,1450,1450,0
|
|
20241007,170900,406626702,1450,1450,1450,1450,0
|
|
20241007,170800,406626702,1450,1450,1450,1450,0
|
|
20241007,170700,406626702,1450,1450,1450,1450,0
|
|
20241007,170600,406626702,1450,1450,1450,1450,0
|
|
20241007,170500,406626702,1450,1450,1450,1450,0
|
|
20241007,170400,406626702,1450,1450,1450,1450,0
|
|
20241007,170300,406626702,1450,1450,1450,1450,0
|
|
20241007,170200,406626702,1450,1450,1450,1450,0
|
|
20241007,170100,406626702,1450,1450,1450,1450,0
|
|
20241007,170000,406626702,1450,1450,1450,1450,16655
|
|
20241007,165900,406626702,1450,1450,1450,1450,0
|
|
20241007,165800,406626702,1450,1450,1450,1450,0
|
|
20241007,165700,406626702,1450,1450,1450,1450,0
|
|
20241007,165600,406626702,1450,1450,1450,1450,0
|
|
20241007,165500,406626702,1450,1450,1450,1450,0
|
|
20241007,165400,406626702,1450,1450,1450,1450,0
|
|
20241007,165300,406626702,1450,1450,1450,1450,0
|
|
20241007,165200,406626702,1450,1450,1450,1450,0
|
|
20241007,165100,406626702,1450,1450,1450,1450,0
|
|
20241007,165000,406626702,1450,1450,1450,1450,0
|
|
20241007,164900,406626702,1450,1450,1450,1450,0
|
|
20241007,164800,406626702,1450,1450,1450,1450,0
|
|
20241007,164700,406626702,1450,1450,1450,1450,0
|
|
20241007,164600,406626702,1450,1450,1450,1450,0
|
|
20241007,164500,406626702,1450,1450,1450,1450,0
|
|
20241007,164400,406626702,1450,1450,1450,1450,0
|
|
20241007,164300,406626702,1450,1450,1450,1450,0
|
|
20241007,164200,406626702,1450,1450,1450,1450,0
|
|
20241007,164100,406626702,1450,1450,1450,1450,0
|
|
20241007,164000,406626702,1450,1450,1450,1450,0
|
|
20241007,163900,406626702,1450,1450,1450,1450,0
|
|
20241007,163800,406626702,1450,1450,1450,1450,0
|
|
20241007,163700,406626702,1450,1450,1450,1450,0
|
|
20241007,163600,406626702,1450,1450,1450,1450,0
|
|
20241007,163500,406626702,1450,1450,1450,1450,0
|
|
20241007,163400,406626702,1450,1450,1450,1450,0
|
|
20241007,163300,406626702,1450,1450,1450,1450,0
|
|
20241007,163200,406626702,1450,1450,1450,1450,0
|
|
20241007,163100,406626702,1450,1450,1450,1450,0
|
|
20241007,163000,406626702,1450,1450,1450,1450,16655
|
|
20241007,162900,406626702,1450,1450,1450,1450,0
|
|
20241007,162800,406626702,1450,1450,1450,1450,0
|
|
20241007,162700,406626702,1450,1450,1450,1450,0
|
|
20241007,162600,406626702,1450,1450,1450,1450,0
|
|
20241007,162500,406626702,1450,1450,1450,1450,0
|
|
20241007,162400,406626702,1450,1450,1450,1450,0
|
|
20241007,162300,406626702,1450,1450,1450,1450,0
|
|
20241007,162200,406626702,1450,1450,1450,1450,0
|
|
20241007,162100,406626702,1450,1450,1450,1450,0
|
|
20241007,162000,406626702,1450,1450,1450,1450,0
|
|
20241007,161900,406626702,1450,1450,1450,1450,0
|
|
20241007,161800,406626702,1450,1450,1450,1450,0
|
|
20241007,161700,406626702,1450,1450,1450,1450,0
|
|
20241007,161600,406626702,1450,1450,1450,1450,0
|
|
20241007,161500,406626702,1450,1450,1450,1450,0
|
|
20241007,161400,406626702,1450,1450,1450,1450,0
|
|
20241007,161300,406626702,1450,1450,1450,1450,0
|
|
20241007,161200,406626702,1450,1450,1450,1450,0
|
|
20241007,161100,406626702,1450,1450,1450,1450,0
|
|
20241007,161000,406626702,1450,1450,1450,1450,0
|
|
20241007,160900,406626702,1450,1450,1450,1450,0
|
|
20241007,160800,406626702,1450,1450,1450,1450,0
|
|
20241007,160700,406626702,1450,1450,1450,1450,0
|
|
20241007,160600,406626702,1450,1450,1450,1450,0
|
|
20241007,160500,406626702,1450,1450,1450,1450,0
|
|
20241007,160400,406626702,1450,1450,1450,1450,0
|
|
20241007,160300,406626702,1450,1450,1450,1450,0
|
|
20241007,160200,406626702,1450,1450,1450,1450,0
|
|
20241007,160100,406626702,1450,1450,1450,1450,0
|
|
20241007,160000,406626702,1450,1450,1450,1450,16655
|
|
20241007,155900,406626702,1450,1450,1450,1450,0
|
|
20241007,155800,406626702,1450,1450,1450,1450,0
|
|
20241007,155700,406626702,1450,1450,1450,1450,0
|
|
20241007,155600,406626702,1450,1450,1450,1450,0
|
|
20241007,155500,406626702,1450,1450,1450,1450,0
|
|
20241007,155400,406626702,1450,1450,1450,1450,0
|
|
20241007,155300,406626702,1450,1450,1450,1450,0
|
|
20241007,155200,406626702,1450,1450,1450,1450,0
|
|
20241007,155100,406626702,1450,1450,1450,1450,0
|
|
20241007,155000,406626702,1450,1450,1450,1450,0
|
|
20241007,154900,406626702,1450,1450,1450,1450,0
|
|
20241007,154800,406626702,1450,1450,1450,1450,0
|
|
20241007,154700,406626702,1450,1450,1450,1450,0
|
|
20241007,154600,406626702,1450,1450,1450,1450,0
|
|
20241007,154500,406626702,1450,1450,1450,1450,0
|
|
20241007,154400,406626702,1450,1450,1450,1450,0
|
|
20241007,154300,406626702,1450,1450,1450,1450,0
|
|
20241007,154200,406626702,1450,1450,1450,1450,0
|
|
20241007,154100,406626702,1450,1450,1450,1450,0
|
|
20241007,154000,406626702,1450,1450,1450,1450,0
|
|
20241007,153900,406626702,1450,1450,1450,1450,0
|
|
20241007,153800,406626702,1450,1450,1450,1450,0
|
|
20241007,153700,406626702,1450,1450,1450,1450,0
|
|
20241007,153600,406626702,1450,1450,1450,1450,0
|
|
20241007,153500,406626702,1450,1450,1450,1450,0
|
|
20241007,153400,406626702,1450,1450,1450,1450,0
|
|
20241007,153300,406626702,1450,1450,1450,1450,0
|
|
20241007,153200,406626702,1450,1450,1450,1450,0
|
|
20241007,153100,406626702,1450,1450,1450,1450,0
|
|
20241007,153000,406626702,1450,1450,1450,1450,33310
|
|
20241007,152900,382476952,1453,1453,1453,1453,0
|
|
20241007,152800,382476952,1453,1453,1453,1453,0
|
|
20241007,152700,382476952,1453,1453,1453,1453,0
|
|
20241007,152600,382476952,1453,1453,1453,1453,0
|
|
20241007,152500,382476952,1453,1453,1453,1453,0
|
|
20241007,152400,382476952,1453,1453,1453,1453,0
|
|
20241007,152300,382476952,1453,1453,1453,1453,0
|
|
20241007,152200,382476952,1453,1453,1453,1453,0
|
|
20241007,152100,382476952,1453,1453,1453,1453,0
|
|
20241007,152000,382476952,1453,1453,1453,1453,0
|
|
20241007,151900,382476952,1453,1449,1453,1447,8164
|
|
20241007,151800,370660042,1449,1450,1453,1449,659
|
|
20241007,151700,369704688,1450,1450,1453,1450,1500
|
|
20241007,151600,367529685,1450,1451,1453,1450,3103
|
|
20241007,151500,363028784,1453,1453,1453,1453,100
|
|
20241007,151400,362883484,1451,1451,1451,1451,1
|
|
20241007,151300,362882033,1452,1453,1453,1452,55
|
|
20241007,151200,362802171,1453,1453,1453,1453,101
|
|
20241007,151100,362655418,1451,1451,1452,1451,311
|
|
20241007,151000,362203848,1451,1452,1452,1451,8
|
|
20241007,150900,362192233,1451,1451,1451,1451,0
|
|
20241007,150800,362192233,1451,1450,1452,1450,9
|
|
20241007,150700,362179173,1449,1452,1452,1448,31
|
|
20241007,150600,362134180,1448,1453,1453,1448,2087
|
|
20241007,150500,359106699,1455,1455,1455,1454,201
|
|
20241007,150400,358814344,1456,1454,1456,1454,407
|
|
20241007,150300,358222564,1454,1454,1454,1454,89
|
|
20241007,150200,358093158,1453,1451,1453,1451,235
|
|
20241007,150100,357751735,1451,1451,1451,1451,100
|
|
20241007,150000,357606635,1451,1449,1451,1449,604
|
|
20241007,145900,356730462,1450,1451,1453,1450,437
|
|
20241007,145800,356096473,1453,1450,1453,1450,3
|
|
20241007,145700,356092120,1453,1453,1453,1453,30
|
|
20241007,145600,356048530,1453,1451,1453,1451,5
|
|
20241007,145500,356041271,1450,1450,1450,1450,1
|
|
20241007,145400,356039821,1453,1450,1453,1450,6
|
|
20241007,145300,356031106,1453,1450,1453,1450,10
|
|
20241007,145200,356016603,1450,1450,1450,1450,1
|
|
20241007,145100,356015153,1448,1448,1448,1447,758
|
|
20241007,145000,354917571,1449,1449,1449,1449,1388
|
|
20241007,144900,352906359,1450,1450,1454,1450,609
|
|
20241007,144800,352023301,1451,1452,1454,1451,1083
|
|
20241007,144700,350451829,1455,1452,1455,1451,861
|
|
20241007,144600,349201650,1456,1452,1456,1452,2557
|
|
20241007,144500,345488658,1452,1454,1460,1452,3132
|
|
20241007,144400,340938799,1454,1450,1454,1450,1296
|
|
20241007,144300,339056254,1450,1450,1450,1450,11
|
|
20241007,144200,339040304,1449,1449,1449,1449,1
|
|
20241007,144100,339038855,1449,1449,1449,1449,1
|
|
20241007,144000,339037406,1450,1452,1452,1450,139
|
|
20241007,143900,338835654,1450,1447,1450,1447,232
|
|
20241007,143800,338499489,1447,1449,1449,1447,3666
|
|
20241007,143700,333194657,1447,1448,1449,1447,301
|
|
20241007,143600,332758821,1449,1448,1449,1448,274
|
|
20241007,143500,332361929,1449,1448,1449,1448,370
|
|
20241007,143400,331825848,1448,1448,1449,1448,148
|
|
20241007,143300,331611398,1449,1449,1449,1449,1
|
|
20241007,143200,331609949,1449,1449,1449,1449,1
|
|
20241007,143100,331608500,1452,1452,1452,1452,0
|
|
20241007,143000,331608500,1452,1452,1452,1448,7
|
|
20241007,142900,331598340,1448,1450,1450,1448,237
|
|
20241007,142800,331254692,1450,1450,1450,1450,0
|
|
20241007,142700,331254692,1450,1448,1450,1448,3
|
|
20241007,142600,331250345,1447,1451,1451,1447,9
|
|
20241007,142500,331237314,1447,1451,1451,1447,5306
|
|
20241007,142400,323557919,1451,1451,1451,1451,0
|
|
20241007,142300,323557919,1451,1450,1451,1450,48
|
|
20241007,142200,323488272,1447,1448,1448,1447,263
|
|
20241007,142100,323107657,1448,1448,1448,1448,0
|
|
20241007,142000,323107657,1448,1447,1452,1447,204
|
|
20241007,141900,322812255,1452,1452,1452,1452,0
|
|
20241007,141800,322812255,1452,1447,1454,1447,616
|
|
20241007,141700,321917804,1447,1448,1448,1447,941
|
|
20241007,141600,320555846,1447,1448,1448,1447,381
|
|
20241007,141500,320004319,1448,1448,1448,1448,100
|
|
20241007,141400,319859519,1448,1448,1448,1448,0
|
|
20241007,141300,319859519,1448,1448,1454,1448,52
|
|
20241007,141200,319783923,1448,1454,1454,1448,61
|
|
20241007,141100,319695235,1448,1454,1454,1448,1068
|
|
20241007,141000,318146273,1454,1454,1454,1454,0
|
|
20241007,140900,318146273,1454,1452,1454,1452,172
|
|
20241007,140800,317896189,1454,1454,1456,1454,896
|
|
20241007,140700,316593403,1457,1461,1464,1453,506
|
|
20241007,140600,315853436,1452,1457,1457,1452,2033
|
|
20241007,140500,312901354,1462,1452,1462,1452,471
|
|
20241007,140400,312214079,1454,1451,1454,1451,600
|
|
20241007,140300,311341868,1447,1447,1447,1447,1001
|
|
20241007,140200,309893421,1447,1447,1447,1447,1
|
|
20241007,140100,309891974,1453,1453,1453,1447,23
|
|
20241007,140000,309858563,1447,1447,1447,1447,1
|
|
20241007,135900,309857116,1453,1453,1453,1453,0
|
|
20241007,135800,309857116,1453,1447,1453,1447,71
|
|
20241007,135700,309754255,1447,1447,1447,1447,52
|
|
20241007,135600,309679011,1453,1453,1453,1453,23
|
|
20241007,135500,309645592,1453,1453,1453,1453,0
|
|
20241007,135400,309645592,1453,1448,1453,1446,700
|
|
20241007,135300,308632209,1448,1448,1448,1448,559
|
|
20241007,135200,307822777,1448,1448,1453,1448,5
|
|
20241007,135100,307815529,1448,1448,1448,1448,1
|
|
20241007,135000,307814081,1454,1454,1454,1454,40
|
|
20241007,134900,307755921,1452,1452,1452,1452,0
|
|
20241007,134800,307755921,1452,1450,1452,1448,966
|
|
20241007,134700,306353447,1445,1449,1449,1445,5024
|
|
20241007,134600,299093311,1449,1449,1449,1449,28
|
|
20241007,134500,299052739,1449,1449,1449,1449,0
|
|
20241007,134400,299052739,1449,1445,1449,1444,321
|
|
20241007,134300,298588999,1445,1449,1449,1445,326
|
|
20241007,134200,298117825,1445,1445,1445,1445,1
|
|
20241007,134100,298116380,1445,1449,1449,1445,410
|
|
20241007,134000,297523458,1449,1446,1450,1446,3
|
|
20241007,133900,297519113,1446,1448,1450,1446,3815
|
|
20241007,133800,291999358,1446,1446,1446,1446,1
|
|
20241007,133700,291997912,1446,1454,1454,1446,202
|
|
20241007,133600,291704220,1454,1454,1454,1445,3
|
|
20241007,133500,291699867,1445,1446,1446,1445,5001
|
|
20241007,133400,284472200,1446,1454,1454,1446,13000
|
|
20241007,133300,265654851,1458,1454,1458,1454,53
|
|
20241007,133200,265577780,1454,1454,1454,1454,52
|
|
20241007,133100,265502172,1454,1454,1454,1454,1
|
|
20241007,133000,265500718,1458,1458,1458,1458,2
|
|
20241007,132900,265497802,1458,1454,1458,1454,1920
|
|
20241007,132800,262704280,1454,1454,1455,1454,265
|
|
20241007,132700,262318723,1453,1453,1453,1453,2
|
|
20241007,132600,262315817,1453,1453,1453,1453,2
|
|
20241007,132500,262312911,1453,1453,1453,1453,22
|
|
20241007,132400,262280945,1453,1453,1453,1453,0
|
|
20241007,132300,262280945,1453,1453,1454,1453,24
|
|
20241007,132200,262246057,1453,1449,1453,1449,3
|
|
20241007,132100,262241706,1453,1451,1453,1451,1955
|
|
20241007,132000,259402979,1453,1453,1453,1453,0
|
|
20241007,131900,259402979,1453,1449,1453,1448,1003
|
|
20241007,131800,257949627,1449,1449,1449,1449,1
|
|
20241007,131700,257948178,1449,1452,1452,1449,2099
|
|
20241007,131600,254905349,1453,1453,1453,1453,2
|
|
20241007,131500,254902443,1452,1453,1453,1452,117
|
|
20241007,131400,254732458,1453,1453,1453,1453,1
|
|
20241007,131300,254731005,1452,1452,1452,1452,1
|
|
20241007,131200,254729553,1454,1452,1454,1452,3
|
|
20241007,131100,254725193,1449,1449,1449,1449,2
|
|
20241007,131000,254722295,1449,1450,1450,1449,300
|
|
20241007,130900,254287583,1450,1450,1450,1450,1
|
|
20241007,130800,254286133,1454,1454,1454,1454,531
|
|
20241007,130700,253514059,1449,1449,1449,1449,0
|
|
20241007,130600,253514059,1449,1449,1454,1449,1005
|
|
20241007,130500,252052804,1454,1454,1454,1454,1200
|
|
20241007,130400,250308004,1450,1450,1450,1450,0
|
|
20241007,130300,250308004,1450,1450,1450,1450,1001
|
|
20241007,130200,248856554,1450,1450,1450,1450,4
|
|
20241007,130100,248850754,1458,1455,1458,1455,531
|
|
20241007,130000,248077083,1455,1450,1455,1450,862
|
|
20241007,125900,246823183,1450,1450,1450,1450,0
|
|
20241007,125800,246823183,1450,1454,1455,1450,215
|
|
20241007,125700,246511330,1449,1449,1449,1449,463
|
|
20241007,125600,245840443,1449,1449,1449,1449,1
|
|
20241007,125500,245838994,1454,1454,1454,1454,1
|
|
20241007,125400,245837540,1449,1449,1449,1449,1
|
|
20241007,125300,245836091,1449,1449,1449,1449,293
|
|
20241007,125200,245411534,1449,1449,1449,1449,31
|
|
20241007,125100,245366615,1456,1456,1456,1456,4
|
|
20241007,125000,245360791,1456,1449,1456,1449,3
|
|
20241007,124900,245356432,1449,1456,1456,1449,2
|
|
20241007,124800,245353527,1449,1455,1456,1449,356
|
|
20241007,124700,244836551,1449,1449,1449,1449,2
|
|
20241007,124600,244833653,1456,1453,1456,1453,2
|
|
20241007,124500,244830744,1449,1449,1449,1449,44
|
|
20241007,124400,244766988,1450,1448,1450,1448,502
|
|
20241007,124300,244039091,1448,1449,1451,1448,2350
|
|
20241007,124200,240633817,1449,1449,1449,1449,0
|
|
20241007,124100,240633817,1449,1449,1449,1449,2
|
|
20241007,124000,240630919,1449,1450,1450,1449,2
|
|
20241007,123900,240628020,1449,1449,1449,1449,194
|
|
20241007,123800,240346914,1450,1449,1450,1449,36
|
|
20241007,123700,240294749,1449,1449,1449,1449,2
|
|
20241007,123600,240291851,1450,1449,1450,1449,17
|
|
20241007,123500,240267202,1448,1448,1448,1448,0
|
|
20241007,123400,240267202,1448,1448,1448,1448,192
|
|
20241007,123300,239989186,1447,1448,1448,1447,196
|
|
20241007,123200,239705488,1448,1448,1448,1448,2
|
|
20241007,123100,239702592,1449,1449,1449,1449,1
|
|
20241007,123000,239701143,1455,1455,1455,1455,0
|
|
20241007,122900,239701143,1455,1449,1455,1449,195
|
|
20241007,122800,239418582,1449,1449,1449,1449,1
|
|
20241007,122700,239417133,1453,1448,1453,1448,2
|
|
20241007,122600,239414232,1455,1455,1455,1455,0
|
|
20241007,122500,239414232,1455,1450,1455,1450,2
|
|
20241007,122400,239411327,1447,1447,1447,1447,194
|
|
20241007,122300,239130609,1447,1447,1447,1447,0
|
|
20241007,122200,239130609,1447,1448,1448,1447,2000
|
|
20241007,122100,236236377,1448,1451,1451,1448,1001
|
|
20241007,122000,234786384,1452,1452,1452,1452,3
|
|
20241007,121900,234782028,1451,1459,1460,1450,319
|
|
20241007,121800,234319119,1460,1454,1460,1454,2098
|
|
20241007,121700,231256897,1449,1449,1449,1449,19
|
|
20241007,121600,231229366,1449,1449,1449,1449,2
|
|
20241007,121500,231226468,1452,1448,1452,1447,88
|
|
20241007,121400,231099041,1448,1448,1448,1448,340
|
|
20241007,121300,230606721,1447,1447,1447,1447,0
|
|
20241007,121200,230606721,1447,1452,1452,1447,107
|
|
20241007,121100,230451362,1447,1451,1451,1447,2
|
|
20241007,121000,230448464,1451,1451,1451,1451,0
|
|
20241007,120900,230448464,1451,1447,1451,1447,200
|
|
20241007,120800,230159036,1451,1451,1453,1451,602
|
|
20241007,120700,229285334,1451,1451,1451,1451,0
|
|
20241007,120600,229285334,1451,1447,1453,1447,102
|
|
20241007,120500,229137136,1447,1447,1447,1447,0
|
|
20241007,120400,229137136,1447,1447,1447,1447,193
|
|
20241007,120300,228857865,1447,1448,1448,1447,2185
|
|
20241007,120200,225695627,1448,1451,1453,1448,3
|
|
20241007,120100,225691275,1448,1448,1448,1448,1
|
|
20241007,120000,225689827,1453,1450,1453,1448,291
|
|
20241007,115900,225268260,1448,1450,1450,1448,67
|
|
20241007,115800,225171114,1448,1448,1448,1448,113
|
|
20241007,115700,225007490,1448,1448,1448,1448,0
|
|
20241007,115600,225007490,1448,1449,1449,1447,2291
|
|
20241007,115500,221689460,1449,1451,1451,1449,1593
|
|
20241007,115400,219379620,1452,1451,1452,1451,10
|
|
20241007,115300,219365107,1452,1452,1452,1452,13
|
|
20241007,115200,219346231,1452,1452,1452,1452,931
|
|
20241007,115100,217994419,1452,1452,1452,1452,1649
|
|
20241007,115000,215600071,1453,1453,1453,1453,41
|
|
20241007,114900,215540498,1455,1453,1455,1453,16
|
|
20241007,114800,215517220,1455,1455,1455,1455,134
|
|
20241007,114700,215322250,1455,1453,1455,1453,3
|
|
20241007,114600,215317887,1453,1453,1455,1453,3
|
|
20241007,114500,215313526,1453,1453,1453,1453,193
|
|
20241007,114400,215033097,1453,1453,1453,1453,1
|
|
20241007,114300,215031644,1453,1453,1453,1453,1
|
|
20241007,114200,215030191,1453,1453,1453,1453,1
|
|
20241007,114100,215028738,1453,1453,1453,1453,87
|
|
20241007,114000,214902327,1453,1453,1453,1453,107
|
|
20241007,113900,214746856,1455,1455,1455,1455,9
|
|
20241007,113800,214733761,1455,1455,1455,1455,1
|
|
20241007,113700,214732306,1460,1458,1460,1458,2
|
|
20241007,113600,214729388,1452,1452,1452,1452,1
|
|
20241007,113500,214727936,1460,1452,1460,1452,194
|
|
20241007,113400,214446240,1452,1452,1452,1452,1
|
|
20241007,113300,214444788,1452,1460,1460,1452,11
|
|
20241007,113200,214428736,1453,1453,1453,1453,16
|
|
20241007,113100,214405488,1452,1453,1460,1452,891
|
|
20241007,113000,213110859,1453,1453,1460,1453,1195
|
|
20241007,112900,211367560,1459,1459,1459,1459,3
|
|
20241007,112800,211363183,1459,1457,1459,1453,3
|
|
20241007,112700,211358814,1453,1453,1453,1453,0
|
|
20241007,112600,211358814,1453,1453,1453,1452,195
|
|
20241007,112500,211075480,1460,1460,1460,1460,0
|
|
20241007,112400,211075480,1460,1459,1460,1459,500
|
|
20241007,112300,210345672,1459,1457,1459,1457,2
|
|
20241007,112200,210342756,1452,1452,1452,1452,1
|
|
20241007,112100,210341304,1452,1452,1453,1452,195
|
|
20241007,112000,210057971,1460,1454,1460,1454,1523
|
|
20241007,111900,207836645,1454,1452,1454,1452,236
|
|
20241007,111800,207493971,1452,1452,1452,1452,151
|
|
20241007,111700,207274719,1450,1450,1450,1450,2
|
|
20241007,111600,207271819,1452,1452,1452,1452,50
|
|
20241007,111500,207199219,1452,1452,1452,1452,74
|
|
20241007,111400,207091771,1452,1452,1452,1452,1
|
|
20241007,111300,207090319,1452,1452,1452,1452,255
|
|
20241007,111200,206720059,1452,1452,1452,1452,100
|
|
20241007,111100,206574859,1452,1452,1452,1450,251
|
|
20241007,111000,206210795,1452,1452,1452,1452,3
|
|
20241007,110900,206206439,1452,1450,1452,1450,2
|
|
20241007,110800,206203537,1450,1451,1454,1450,37
|
|
20241007,110700,206149850,1451,1451,1451,1451,149
|
|
20241007,110600,205933651,1450,1451,1451,1450,11
|
|
20241007,110500,205917691,1450,1450,1450,1450,2
|
|
20241007,110400,205914791,1450,1450,1450,1450,1
|
|
20241007,110300,205913341,1450,1450,1450,1450,2000
|
|
20241007,110200,203013341,1447,1447,1447,1447,1
|
|
20241007,110100,203011894,1447,1454,1454,1447,196
|
|
20241007,110000,202728275,1454,1454,1454,1454,1
|
|
20241007,105900,202726821,1454,1447,1454,1447,51
|
|
20241007,105800,202653017,1447,1449,1449,1447,2201
|
|
20241007,105700,199464368,1449,1449,1449,1449,6
|
|
20241007,105600,199455674,1449,1449,1449,1449,193
|
|
20241007,105500,199176017,1449,1449,1449,1449,0
|
|
20241007,105400,199176017,1449,1448,1449,1448,1407
|
|
20241007,105300,197138415,1448,1448,1448,1448,336
|
|
20241007,105200,196651887,1447,1448,1448,1447,446
|
|
20241007,105100,196006517,1448,1448,1448,1448,3
|
|
20241007,105000,196002173,1449,1449,1449,1449,1
|
|
20241007,104900,196000724,1447,1447,1447,1447,1
|
|
20241007,104800,195999277,1448,1450,1450,1448,1089
|
|
20241007,104700,194421307,1450,1451,1452,1450,3780
|
|
20241007,104600,188939638,1451,1452,1452,1451,1605
|
|
20241007,104500,186610782,1452,1452,1452,1452,170
|
|
20241007,104400,186363942,1452,1452,1452,1452,20
|
|
20241007,104300,186334902,1452,1452,1452,1452,109
|
|
20241007,104200,186176634,1452,1452,1452,1452,64
|
|
20241007,104100,186083706,1456,1456,1456,1456,1
|
|
20241007,104000,186082250,1452,1452,1452,1452,0
|
|
20241007,103900,186082250,1452,1452,1452,1452,0
|
|
20241007,103800,186082250,1452,1452,1452,1452,241
|
|
20241007,103700,185732318,1451,1452,1452,1451,446
|
|
20241007,103600,185085149,1452,1452,1452,1452,0
|
|
20241007,103500,185085149,1452,1452,1452,1452,100
|
|
20241007,103400,184939949,1458,1458,1458,1458,0
|
|
20241007,103300,184939949,1458,1458,1458,1458,1
|
|
20241007,103200,184938491,1458,1457,1458,1450,4522
|
|
20241007,103100,178377623,1459,1459,1459,1459,3
|
|
20241007,103000,178373246,1459,1459,1459,1459,2
|
|
20241007,102900,178370328,1459,1459,1459,1459,1
|
|
20241007,102800,178368869,1453,1453,1453,1453,0
|
|
20241007,102700,178368869,1453,1459,1459,1453,1192
|
|
20241007,102600,176630893,1460,1460,1460,1460,0
|
|
20241007,102500,176630893,1460,1460,1460,1460,0
|
|
20241007,102400,176630893,1460,1460,1460,1460,10
|
|
20241007,102300,176616293,1452,1460,1461,1452,10594
|
|
20241007,102200,161207347,1461,1461,1461,1461,5870
|
|
20241007,102100,152631277,1464,1460,1464,1460,3
|
|
20241007,102000,152626893,1460,1460,1460,1460,631
|
|
20241007,101900,151705633,1459,1459,1459,1459,0
|
|
20241007,101800,151705633,1459,1459,1460,1459,1047
|
|
20241007,101700,150178055,1459,1459,1459,1459,0
|
|
20241007,101600,150178055,1459,1459,1459,1459,22
|
|
20241007,101500,150145957,1459,1460,1460,1459,168
|
|
20241007,101400,149900844,1460,1468,1468,1460,217
|
|
20241007,101300,149583968,1468,1462,1468,1459,1123
|
|
20241007,101200,147942532,1462,1469,1469,1461,1052
|
|
20241007,101100,146404944,1470,1464,1470,1462,1816
|
|
20241007,101000,143748290,1463,1471,1471,1463,329
|
|
20241007,100900,143266739,1471,1475,1475,1463,1113
|
|
20241007,100800,141637483,1460,1456,1477,1456,7392
|
|
20241007,100700,130768589,1460,1460,1460,1460,1
|
|
20241007,100600,130767129,1460,1460,1460,1455,759
|
|
20241007,100500,129662226,1460,1458,1460,1458,841
|
|
20241007,100400,128434846,1458,1458,1458,1458,7
|
|
20241007,100300,128424640,1458,1460,1460,1451,985
|
|
20241007,100200,126989857,1458,1453,1458,1453,10221
|
|
20241007,100100,112125431,1450,1450,1450,1450,0
|
|
20241007,100000,112125431,1450,1450,1450,1450,0
|
|
20241007,095900,112125431,1450,1450,1450,1450,0
|
|
20241007,095800,112125431,1450,1450,1450,1450,192
|
|
20241007,095700,111847031,1454,1454,1454,1454,0
|
|
20241007,095600,111847031,1454,1454,1454,1454,111
|
|
20241007,095500,111685637,1454,1453,1454,1453,6326
|
|
20241007,095400,102487983,1453,1453,1453,1453,700
|
|
20241007,095300,101470883,1450,1450,1450,1450,193
|
|
20241007,095200,101191033,1450,1453,1453,1450,205
|
|
20241007,095100,100893768,1454,1454,1454,1454,1000
|
|
20241007,095000,99439768,1454,1450,1454,1450,3408
|
|
20241007,094900,94493225,1450,1450,1450,1450,1500
|
|
20241007,094800,92318225,1454,1453,1454,1453,4400
|
|
20241007,094700,85920745,1450,1448,1450,1448,1569
|
|
20241007,094600,83648135,1448,1448,1448,1448,70
|
|
20241007,094500,83546775,1446,1447,1448,1446,357
|
|
20241007,094400,83030084,1447,1448,1449,1447,1107
|
|
20241007,094300,81427055,1450,1450,1450,1450,10
|
|
20241007,094200,81412555,1450,1449,1450,1449,1450
|
|
20241007,094100,79311057,1450,1450,1450,1450,3847
|
|
20241007,094000,73732907,1451,1454,1454,1451,778
|
|
20241007,093900,72604026,1454,1454,1454,1451,216
|
|
20241007,093800,72290538,1454,1454,1454,1454,4
|
|
20241007,093700,72284722,1454,1454,1454,1451,65
|
|
20241007,093600,72190242,1449,1449,1449,1449,100
|
|
20241007,093500,72045342,1449,1449,1449,1449,75
|
|
20241007,093400,71936667,1455,1456,1456,1455,95
|
|
20241007,093300,71798416,1456,1455,1456,1455,1889
|
|
20241007,093200,69049913,1449,1449,1449,1449,301
|
|
20241007,093100,68613764,1446,1446,1447,1446,2761
|
|
20241007,093000,64620756,1446,1446,1446,1446,67
|
|
20241007,092900,64523874,1446,1447,1447,1446,887
|
|
20241007,092800,63240577,1446,1448,1448,1446,1704
|
|
20241007,092700,60774379,1450,1450,1450,1450,499
|
|
20241007,092600,60050829,1451,1451,1451,1450,2671
|
|
20241007,092500,56176874,1451,1451,1451,1451,101
|
|
20241007,092400,56030323,1455,1455,1456,1455,312
|
|
20241007,092300,55576263,1455,1456,1456,1455,128
|
|
20241007,092200,55389995,1456,1456,1456,1456,102
|
|
20241007,092100,55241483,1456,1450,1456,1450,2033
|
|
20241007,092000,52288917,1450,1450,1450,1450,1
|
|
20241007,091900,52287467,1446,1452,1452,1446,1233
|
|
20241007,091800,50498303,1453,1453,1453,1453,0
|
|
20241007,091700,50498303,1453,1443,1453,1442,16
|
|
20241007,091600,50475207,1441,1441,1441,1441,50
|
|
20241007,091500,50403157,1454,1450,1455,1440,3817
|
|
20241007,091400,44897684,1450,1448,1451,1448,5152
|
|
20241007,091300,37428410,1447,1447,1447,1447,702
|
|
20241007,091200,36412616,1440,1440,1440,1440,900
|
|
20241007,091100,35116616,1447,1447,1447,1447,100
|
|
20241007,091000,34971916,1447,1439,1447,1433,1965
|
|
20241007,090900,32143833,1439,1439,1439,1439,0
|
|
20241007,090800,32143833,1439,1439,1439,1432,2628
|
|
20241007,090700,28370015,1439,1438,1439,1438,192
|
|
20241007,090600,28093728,1440,1440,1440,1440,109
|
|
20241007,090500,27936768,1442,1442,1442,1433,1004
|
|
20241007,090400,26491008,1441,1441,1442,1430,1279
|
|
20241007,090300,24656350,1442,1442,1442,1429,3348
|
|
20241007,090200,19866243,1442,1442,1442,1429,105
|
|
20241007,090100,19716103,1426,1440,1444,1426,3134
|
|
20241007,090000,15230455,1440,1447,1447,1440,10540
|