594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185100,461138111,1323,1323,1323,1323,9313
|
|
20241017,185000,461138111,1323,1323,1323,1323,0
|
|
20241017,184900,461138111,1323,1323,1323,1323,0
|
|
20241017,184800,461138111,1323,1323,1323,1323,0
|
|
20241017,184700,461138111,1323,1323,1323,1323,0
|
|
20241017,184600,461138111,1323,1323,1323,1323,0
|
|
20241017,184500,461138111,1323,1323,1323,1323,0
|
|
20241017,184400,461138111,1323,1323,1323,1323,0
|
|
20241017,184300,461138111,1323,1323,1323,1323,0
|
|
20241017,184200,461138111,1323,1323,1323,1323,0
|
|
20241017,184100,461138111,1323,1323,1323,1323,0
|
|
20241017,184000,461138111,1323,1323,1323,1323,0
|
|
20241017,183900,461138111,1323,1323,1323,1323,0
|
|
20241017,183800,461138111,1323,1323,1323,1323,0
|
|
20241017,183700,461138111,1323,1323,1323,1323,0
|
|
20241017,183600,461138111,1323,1323,1323,1323,0
|
|
20241017,183500,461138111,1323,1323,1323,1323,0
|
|
20241017,183400,461138111,1323,1323,1323,1323,0
|
|
20241017,183300,461138111,1323,1323,1323,1323,0
|
|
20241017,183200,461138111,1323,1323,1323,1323,0
|
|
20241017,183100,461138111,1323,1323,1323,1323,0
|
|
20241017,183000,461138111,1323,1323,1323,1323,0
|
|
20241017,182900,461138111,1323,1323,1323,1323,0
|
|
20241017,182800,461138111,1323,1323,1323,1323,0
|
|
20241017,182700,461138111,1323,1323,1323,1323,0
|
|
20241017,182600,461138111,1323,1323,1323,1323,0
|
|
20241017,182500,461138111,1323,1323,1323,1323,0
|
|
20241017,182400,461138111,1323,1323,1323,1323,0
|
|
20241017,182300,461138111,1323,1323,1323,1323,0
|
|
20241017,182200,461138111,1323,1323,1323,1323,0
|
|
20241017,182100,461138111,1323,1323,1323,1323,9313
|
|
20241017,182000,461138111,1323,1323,1323,1323,0
|
|
20241017,181900,461138111,1323,1323,1323,1323,0
|
|
20241017,181800,461138111,1323,1323,1323,1323,0
|
|
20241017,181700,461138111,1323,1323,1323,1323,0
|
|
20241017,181600,461138111,1323,1323,1323,1323,0
|
|
20241017,181500,461138111,1323,1323,1323,1323,0
|
|
20241017,181400,461138111,1323,1323,1323,1323,0
|
|
20241017,181300,461138111,1323,1323,1323,1323,0
|
|
20241017,181200,461138111,1323,1323,1323,1323,0
|
|
20241017,181100,461138111,1323,1323,1323,1323,0
|
|
20241017,181000,461138111,1323,1323,1323,1323,0
|
|
20241017,180900,461138111,1323,1323,1323,1323,0
|
|
20241017,180800,461138111,1323,1323,1323,1323,0
|
|
20241017,180700,461138111,1323,1323,1323,1323,0
|
|
20241017,180600,461138111,1323,1323,1323,1323,0
|
|
20241017,180500,461138111,1323,1323,1323,1323,0
|
|
20241017,180400,461138111,1323,1323,1323,1323,0
|
|
20241017,180300,461138111,1323,1323,1323,1323,0
|
|
20241017,180200,461138111,1323,1323,1323,1323,0
|
|
20241017,180100,461138111,1323,1323,1323,1323,0
|
|
20241017,180000,461138111,1323,1323,1323,1323,0
|
|
20241017,175900,461138111,1323,1323,1323,1323,0
|
|
20241017,175800,461138111,1323,1323,1323,1323,0
|
|
20241017,175700,461138111,1323,1323,1323,1323,0
|
|
20241017,175600,461138111,1323,1323,1323,1323,0
|
|
20241017,175500,461138111,1323,1323,1323,1323,0
|
|
20241017,175400,461138111,1323,1323,1323,1323,0
|
|
20241017,175300,461138111,1323,1323,1323,1323,0
|
|
20241017,175200,461138111,1323,1323,1323,1323,0
|
|
20241017,175100,461138111,1323,1323,1323,1323,9313
|
|
20241017,175000,461138111,1323,1323,1323,1323,0
|
|
20241017,174900,461138111,1323,1323,1323,1323,0
|
|
20241017,174800,461138111,1323,1323,1323,1323,0
|
|
20241017,174700,461138111,1323,1323,1323,1323,0
|
|
20241017,174600,461138111,1323,1323,1323,1323,0
|
|
20241017,174500,461138111,1323,1323,1323,1323,0
|
|
20241017,174400,461138111,1323,1323,1323,1323,0
|
|
20241017,174300,461138111,1323,1323,1323,1323,0
|
|
20241017,174200,461138111,1323,1323,1323,1323,0
|
|
20241017,174100,461138111,1323,1323,1323,1323,0
|
|
20241017,174000,461138111,1323,1323,1323,1323,0
|
|
20241017,173900,461138111,1323,1323,1323,1323,0
|
|
20241017,173800,461138111,1323,1323,1323,1323,0
|
|
20241017,173700,461138111,1323,1323,1323,1323,0
|
|
20241017,173600,461138111,1323,1323,1323,1323,0
|
|
20241017,173500,461138111,1323,1323,1323,1323,0
|
|
20241017,173400,461138111,1323,1323,1323,1323,0
|
|
20241017,173300,461138111,1323,1323,1323,1323,0
|
|
20241017,173200,461138111,1323,1323,1323,1323,0
|
|
20241017,173100,461138111,1323,1323,1323,1323,0
|
|
20241017,173000,461138111,1323,1323,1323,1323,0
|
|
20241017,172900,461138111,1323,1323,1323,1323,0
|
|
20241017,172800,461138111,1323,1323,1323,1323,0
|
|
20241017,172700,461138111,1323,1323,1323,1323,0
|
|
20241017,172600,461138111,1323,1323,1323,1323,0
|
|
20241017,172500,461138111,1323,1323,1323,1323,0
|
|
20241017,172400,461138111,1323,1323,1323,1323,0
|
|
20241017,172300,461138111,1323,1323,1323,1323,0
|
|
20241017,172200,461138111,1323,1323,1323,1323,0
|
|
20241017,172100,461138111,1323,1323,1323,1323,9313
|
|
20241017,172000,461138111,1323,1323,1323,1323,0
|
|
20241017,171900,461138111,1323,1323,1323,1323,0
|
|
20241017,171800,461138111,1323,1323,1323,1323,0
|
|
20241017,171700,461138111,1323,1323,1323,1323,0
|
|
20241017,171600,461138111,1323,1323,1323,1323,0
|
|
20241017,171500,461138111,1323,1323,1323,1323,0
|
|
20241017,171400,461138111,1323,1323,1323,1323,0
|
|
20241017,171300,461138111,1323,1323,1323,1323,0
|
|
20241017,171200,461138111,1323,1323,1323,1323,0
|
|
20241017,171100,461138111,1323,1323,1323,1323,0
|
|
20241017,171000,461138111,1323,1323,1323,1323,0
|
|
20241017,170900,461138111,1323,1323,1323,1323,0
|
|
20241017,170800,461138111,1323,1323,1323,1323,0
|
|
20241017,170700,461138111,1323,1323,1323,1323,0
|
|
20241017,170600,461138111,1323,1323,1323,1323,0
|
|
20241017,170500,461138111,1323,1323,1323,1323,0
|
|
20241017,170400,461138111,1323,1323,1323,1323,0
|
|
20241017,170300,461138111,1323,1323,1323,1323,0
|
|
20241017,170200,461138111,1323,1323,1323,1323,0
|
|
20241017,170100,461138111,1323,1323,1323,1323,0
|
|
20241017,170000,461138111,1323,1323,1323,1323,0
|
|
20241017,165900,461138111,1323,1323,1323,1323,0
|
|
20241017,165800,461138111,1323,1323,1323,1323,0
|
|
20241017,165700,461138111,1323,1323,1323,1323,0
|
|
20241017,165600,461138111,1323,1323,1323,1323,0
|
|
20241017,165500,461138111,1323,1323,1323,1323,0
|
|
20241017,165400,461138111,1323,1323,1323,1323,0
|
|
20241017,165300,461138111,1323,1323,1323,1323,0
|
|
20241017,165200,461138111,1323,1323,1323,1323,0
|
|
20241017,165100,461138111,1323,1323,1323,1323,9313
|
|
20241017,165000,461138111,1323,1323,1323,1323,0
|
|
20241017,164900,461138111,1323,1323,1323,1323,0
|
|
20241017,164800,461138111,1323,1323,1323,1323,0
|
|
20241017,164700,461138111,1323,1323,1323,1323,0
|
|
20241017,164600,461138111,1323,1323,1323,1323,0
|
|
20241017,164500,461138111,1323,1323,1323,1323,0
|
|
20241017,164400,461138111,1323,1323,1323,1323,0
|
|
20241017,164300,461138111,1323,1323,1323,1323,0
|
|
20241017,164200,461138111,1323,1323,1323,1323,0
|
|
20241017,164100,461138111,1323,1323,1323,1323,0
|
|
20241017,164000,461138111,1323,1323,1323,1323,0
|
|
20241017,163900,461138111,1323,1323,1323,1323,0
|
|
20241017,163800,461138111,1323,1323,1323,1323,0
|
|
20241017,163700,461138111,1323,1323,1323,1323,0
|
|
20241017,163600,461138111,1323,1323,1323,1323,0
|
|
20241017,163500,461138111,1323,1323,1323,1323,0
|
|
20241017,163400,461138111,1323,1323,1323,1323,0
|
|
20241017,163300,461138111,1323,1323,1323,1323,0
|
|
20241017,163200,461138111,1323,1323,1323,1323,0
|
|
20241017,163100,461138111,1323,1323,1323,1323,0
|
|
20241017,163000,461138111,1323,1323,1323,1323,0
|
|
20241017,162900,461138111,1323,1323,1323,1323,0
|
|
20241017,162800,461138111,1323,1323,1323,1323,0
|
|
20241017,162700,461138111,1323,1323,1323,1323,0
|
|
20241017,162600,461138111,1323,1323,1323,1323,0
|
|
20241017,162500,461138111,1323,1323,1323,1323,0
|
|
20241017,162400,461138111,1323,1323,1323,1323,0
|
|
20241017,162300,461138111,1323,1323,1323,1323,0
|
|
20241017,162200,461138111,1323,1323,1323,1323,0
|
|
20241017,162100,461138111,1323,1323,1323,1323,9313
|
|
20241017,162000,461138111,1323,1323,1323,1323,0
|
|
20241017,161900,461138111,1323,1323,1323,1323,0
|
|
20241017,161800,461138111,1323,1323,1323,1323,0
|
|
20241017,161700,461138111,1323,1323,1323,1323,0
|
|
20241017,161600,461138111,1323,1323,1323,1323,0
|
|
20241017,161500,461138111,1323,1323,1323,1323,0
|
|
20241017,161400,461138111,1323,1323,1323,1323,0
|
|
20241017,161300,461138111,1323,1323,1323,1323,0
|
|
20241017,161200,461138111,1323,1323,1323,1323,0
|
|
20241017,161100,461138111,1323,1323,1323,1323,0
|
|
20241017,161000,461138111,1323,1323,1323,1323,0
|
|
20241017,160900,461138111,1323,1323,1323,1323,0
|
|
20241017,160800,461138111,1323,1323,1323,1323,0
|
|
20241017,160700,461138111,1323,1323,1323,1323,0
|
|
20241017,160600,461138111,1323,1323,1323,1323,0
|
|
20241017,160500,461138111,1323,1323,1323,1323,0
|
|
20241017,160400,461138111,1323,1323,1323,1323,0
|
|
20241017,160300,461138111,1323,1323,1323,1323,0
|
|
20241017,160200,461138111,1323,1323,1323,1323,0
|
|
20241017,160100,461138111,1323,1323,1323,1323,0
|
|
20241017,160000,461138111,1323,1323,1323,1323,0
|
|
20241017,155900,461138111,1323,1323,1323,1323,0
|
|
20241017,155800,461138111,1323,1323,1323,1323,0
|
|
20241017,155700,461138111,1323,1323,1323,1323,0
|
|
20241017,155600,461138111,1323,1323,1323,1323,0
|
|
20241017,155500,461138111,1323,1323,1323,1323,0
|
|
20241017,155400,461138111,1323,1323,1323,1323,0
|
|
20241017,155300,461138111,1323,1323,1323,1323,0
|
|
20241017,155200,461138111,1323,1323,1323,1323,0
|
|
20241017,155100,461138111,1323,1323,1323,1323,9313
|
|
20241017,155000,461138111,1323,1323,1323,1323,0
|
|
20241017,154900,461138111,1323,1323,1323,1323,0
|
|
20241017,154800,461138111,1323,1323,1323,1323,0
|
|
20241017,154700,461138111,1323,1323,1323,1323,0
|
|
20241017,154600,461138111,1323,1323,1323,1323,0
|
|
20241017,154500,461138111,1323,1323,1323,1323,0
|
|
20241017,154400,461138111,1323,1323,1323,1323,0
|
|
20241017,154300,461138111,1323,1323,1323,1323,0
|
|
20241017,154200,461138111,1323,1323,1323,1323,0
|
|
20241017,154100,461138111,1323,1323,1323,1323,0
|
|
20241017,154000,461138111,1323,1323,1323,1323,0
|
|
20241017,153900,461138111,1323,1323,1323,1323,0
|
|
20241017,153800,461138111,1323,1323,1323,1323,0
|
|
20241017,153700,461138111,1323,1323,1323,1323,0
|
|
20241017,153600,461138111,1323,1323,1323,1323,0
|
|
20241017,153500,461138111,1323,1323,1323,1323,0
|
|
20241017,153400,461138111,1323,1323,1323,1323,0
|
|
20241017,153300,461138111,1323,1323,1323,1323,0
|
|
20241017,153200,461138111,1323,1323,1323,1323,0
|
|
20241017,153100,461138111,1323,1323,1323,1323,0
|
|
20241017,153000,461138111,1323,1323,1323,1323,9313
|
|
20241017,152900,448817012,1319,1319,1319,1319,0
|
|
20241017,152800,448817012,1319,1319,1319,1319,0
|
|
20241017,152700,448817012,1319,1319,1319,1319,0
|
|
20241017,152600,448817012,1319,1319,1319,1319,0
|
|
20241017,152500,448817012,1319,1319,1319,1319,0
|
|
20241017,152400,448817012,1319,1319,1319,1319,0
|
|
20241017,152300,448817012,1319,1319,1319,1319,0
|
|
20241017,152200,448817012,1319,1319,1319,1319,0
|
|
20241017,152100,448817012,1319,1319,1319,1319,0
|
|
20241017,152000,448817012,1319,1319,1319,1319,0
|
|
20241017,151900,448817012,1319,1316,1319,1316,893
|
|
20241017,151800,447641056,1317,1317,1318,1317,14
|
|
20241017,151700,447622615,1316,1317,1320,1316,304
|
|
20241017,151600,447222533,1316,1319,1319,1316,1478
|
|
20241017,151500,445277149,1321,1317,1321,1317,160
|
|
20241017,151400,445066400,1317,1317,1317,1316,153
|
|
20241017,151300,444865050,1316,1316,1316,1316,1331
|
|
20241017,151200,443113454,1316,1316,1316,1316,100
|
|
20241017,151100,442981854,1316,1316,1316,1316,875
|
|
20241017,151000,441830354,1316,1316,1316,1316,21
|
|
20241017,150900,441802718,1316,1315,1316,1315,775
|
|
20241017,150800,440783418,1316,1317,1317,1316,109
|
|
20241017,150700,440639908,1317,1317,1317,1317,0
|
|
20241017,150600,440639908,1317,1317,1317,1317,190
|
|
20241017,150500,440389678,1317,1317,1317,1317,0
|
|
20241017,150400,440389678,1317,1317,1317,1317,100
|
|
20241017,150300,440257978,1317,1318,1318,1317,159
|
|
20241017,150200,440048417,1318,1318,1318,1316,2460
|
|
20241017,150100,436807117,1318,1318,1318,1318,1
|
|
20241017,150000,436805799,1319,1319,1319,1319,1
|
|
20241017,145900,436804480,1316,1316,1317,1315,3468
|
|
20241017,145800,432243938,1315,1319,1319,1315,20454
|
|
20241017,145700,405310914,1319,1319,1319,1319,0
|
|
20241017,145600,405310914,1319,1319,1319,1319,1
|
|
20241017,145500,405309595,1321,1321,1321,1321,0
|
|
20241017,145400,405309595,1321,1321,1321,1321,9
|
|
20241017,145300,405297706,1318,1320,1320,1318,2523
|
|
20241017,145200,401971802,1321,1321,1321,1321,1
|
|
20241017,145100,401970481,1320,1320,1320,1320,0
|
|
20241017,145000,401970481,1320,1320,1320,1320,0
|
|
20241017,144900,401970481,1320,1320,1320,1320,1
|
|
20241017,144800,401969161,1320,1320,1320,1320,102
|
|
20241017,144700,401834521,1321,1321,1321,1321,0
|
|
20241017,144600,401834521,1321,1321,1321,1321,0
|
|
20241017,144500,401834521,1321,1320,1321,1320,200
|
|
20241017,144400,401570520,1320,1320,1320,1320,1
|
|
20241017,144300,401569200,1321,1321,1321,1321,1514
|
|
20241017,144200,399569206,1321,1321,1321,1321,1
|
|
20241017,144100,399567885,1321,1321,1321,1321,2000
|
|
20241017,144000,396925885,1320,1320,1320,1320,0
|
|
20241017,143900,396925885,1320,1320,1320,1320,0
|
|
20241017,143800,396925885,1320,1320,1320,1320,1
|
|
20241017,143700,396924565,1319,1320,1320,1319,817
|
|
20241017,143600,395846941,1318,1318,1318,1318,0
|
|
20241017,143500,395846941,1318,1319,1319,1318,2967
|
|
20241017,143400,391936208,1320,1320,1320,1320,1
|
|
20241017,143300,391934888,1319,1319,1319,1319,0
|
|
20241017,143200,391934888,1319,1320,1320,1319,3065
|
|
20241017,143100,387892152,1320,1320,1320,1320,1450
|
|
20241017,143000,385978152,1321,1320,1321,1320,51
|
|
20241017,142900,385910831,1320,1320,1320,1320,50
|
|
20241017,142800,385844831,1320,1320,1320,1320,236
|
|
20241017,142700,385533311,1321,1321,1321,1321,26
|
|
20241017,142600,385498965,1320,1320,1320,1319,557
|
|
20241017,142500,384763782,1321,1321,1321,1321,87
|
|
20241017,142400,384648855,1321,1321,1321,1321,13
|
|
20241017,142300,384631682,1321,1321,1321,1321,300
|
|
20241017,142200,384235382,1321,1321,1321,1321,512
|
|
20241017,142100,383559030,1321,1321,1321,1321,0
|
|
20241017,142000,383559030,1321,1321,1321,1321,0
|
|
20241017,141900,383559030,1321,1321,1321,1321,0
|
|
20241017,141800,383559030,1321,1320,1321,1320,2
|
|
20241017,141700,383556389,1320,1320,1320,1320,1
|
|
20241017,141600,383555069,1320,1320,1320,1320,0
|
|
20241017,141500,383555069,1320,1320,1320,1320,1200
|
|
20241017,141400,381971069,1321,1320,1321,1320,235
|
|
20241017,141300,381660635,1321,1321,1321,1321,162
|
|
20241017,141200,381446633,1320,1320,1320,1320,299
|
|
20241017,141100,381051953,1320,1320,1320,1320,1
|
|
20241017,141000,381050633,1319,1319,1319,1319,0
|
|
20241017,140900,381050633,1319,1319,1319,1319,0
|
|
20241017,140800,381050633,1319,1319,1319,1319,18
|
|
20241017,140700,381026891,1321,1319,1321,1319,35
|
|
20241017,140600,380980695,1319,1320,1320,1319,11
|
|
20241017,140500,380966185,1321,1321,1321,1321,1
|
|
20241017,140400,380964864,1321,1320,1321,1320,2
|
|
20241017,140300,380962223,1320,1321,1321,1320,701
|
|
20241017,140200,380036203,1321,1321,1321,1320,142
|
|
20241017,140100,379848631,1321,1320,1321,1320,311
|
|
20241017,140000,379438086,1320,1320,1320,1320,30
|
|
20241017,135900,379398486,1320,1320,1320,1320,195
|
|
20241017,135800,379141086,1321,1321,1321,1321,0
|
|
20241017,135700,379141086,1321,1321,1321,1321,0
|
|
20241017,135600,379141086,1321,1320,1321,1320,500
|
|
20241017,135500,378480589,1321,1321,1321,1320,1572
|
|
20241017,135400,376404798,1321,1322,1322,1321,76
|
|
20241017,135300,376304327,1322,1322,1322,1322,1
|
|
20241017,135200,376303005,1321,1321,1321,1321,102
|
|
20241017,135100,376168263,1323,1322,1324,1322,871
|
|
20241017,135000,375015390,1322,1321,1322,1321,367
|
|
20241017,134900,374530218,1322,1321,1323,1321,162
|
|
20241017,134800,374316016,1321,1321,1321,1320,68
|
|
20241017,134700,374226235,1320,1320,1320,1320,0
|
|
20241017,134600,374226235,1320,1322,1322,1320,34
|
|
20241017,134500,374181327,1322,1321,1322,1321,108
|
|
20241017,134400,374038652,1319,1319,1319,1319,0
|
|
20241017,134300,374038652,1319,1319,1319,1319,0
|
|
20241017,134200,374038652,1319,1319,1319,1319,0
|
|
20241017,134100,374038652,1319,1319,1319,1319,0
|
|
20241017,134000,374038652,1319,1319,1319,1319,19
|
|
20241017,133900,374013591,1322,1321,1322,1321,78
|
|
20241017,133800,373910529,1321,1321,1321,1321,8
|
|
20241017,133700,373899961,1318,1321,1321,1318,546
|
|
20241017,133600,373179868,1320,1320,1320,1320,0
|
|
20241017,133500,373179868,1320,1320,1321,1320,302
|
|
20241017,133400,372781227,1321,1321,1321,1321,0
|
|
20241017,133300,372781227,1321,1319,1321,1318,2452
|
|
20241017,133200,369548585,1320,1320,1321,1320,241
|
|
20241017,133100,369230410,1321,1321,1321,1321,50
|
|
20241017,133000,369164360,1321,1321,1321,1321,30
|
|
20241017,132900,369124730,1321,1321,1321,1320,77
|
|
20241017,132800,369023027,1321,1321,1321,1321,676
|
|
20241017,132700,368130031,1321,1321,1321,1321,25
|
|
20241017,132600,368097006,1322,1322,1322,1322,0
|
|
20241017,132500,368097006,1322,1321,1322,1321,1167
|
|
20241017,132400,366554855,1322,1322,1322,1322,48
|
|
20241017,132300,366491399,1322,1322,1322,1322,17
|
|
20241017,132200,366468925,1322,1322,1322,1322,20
|
|
20241017,132100,366442485,1322,1322,1322,1322,1029
|
|
20241017,132000,365082147,1321,1321,1321,1321,310
|
|
20241017,131900,364672637,1321,1321,1321,1321,193
|
|
20241017,131800,364417684,1321,1321,1321,1321,48
|
|
20241017,131700,364354276,1321,1321,1321,1321,33
|
|
20241017,131600,364310683,1321,1320,1321,1320,891
|
|
20241017,131500,363134054,1320,1319,1320,1319,1008
|
|
20241017,131400,361804407,1319,1319,1319,1319,7
|
|
20241017,131300,361795174,1319,1319,1319,1319,8
|
|
20241017,131200,361784622,1319,1319,1319,1319,1007
|
|
20241017,131100,360456389,1319,1319,1320,1319,187
|
|
20241017,131000,360209734,1319,1319,1319,1319,0
|
|
20241017,130900,360209734,1319,1319,1319,1319,104
|
|
20241017,130800,360072558,1319,1319,1319,1319,1731
|
|
20241017,130700,357789369,1318,1318,1318,1318,59
|
|
20241017,130600,357711607,1318,1318,1318,1318,0
|
|
20241017,130500,357711607,1318,1318,1318,1318,40
|
|
20241017,130400,357658887,1318,1318,1318,1318,1512
|
|
20241017,130300,355666071,1318,1318,1318,1318,0
|
|
20241017,130200,355666071,1318,1318,1318,1318,0
|
|
20241017,130100,355666071,1318,1318,1318,1317,4
|
|
20241017,130000,355660800,1317,1317,1317,1317,0
|
|
20241017,125900,355660800,1317,1317,1317,1317,0
|
|
20241017,125800,355660800,1317,1317,1317,1317,0
|
|
20241017,125700,355660800,1317,1318,1318,1317,401
|
|
20241017,125600,355132682,1317,1318,1319,1317,4100
|
|
20241017,125500,349728979,1320,1319,1320,1319,4
|
|
20241017,125400,349723702,1320,1319,1320,1319,479
|
|
20241017,125300,349091847,1319,1319,1319,1319,0
|
|
20241017,125200,349091847,1319,1319,1319,1319,642
|
|
20241017,125100,348245049,1320,1320,1320,1320,0
|
|
20241017,125000,348245049,1320,1320,1320,1320,1
|
|
20241017,124900,348243729,1319,1319,1319,1319,90
|
|
20241017,124800,348125019,1320,1320,1320,1320,0
|
|
20241017,124700,348125019,1320,1320,1320,1320,0
|
|
20241017,124600,348125019,1320,1319,1320,1319,5526
|
|
20241017,124500,340836224,1319,1317,1319,1317,95
|
|
20241017,124400,340711104,1318,1318,1318,1318,0
|
|
20241017,124300,340711104,1318,1318,1319,1318,2694
|
|
20241017,124200,337160411,1319,1318,1319,1318,828
|
|
20241017,124100,336069105,1318,1318,1318,1318,1
|
|
20241017,124000,336067787,1318,1318,1318,1318,1
|
|
20241017,123900,336066469,1318,1318,1318,1318,0
|
|
20241017,123800,336066469,1318,1318,1318,1318,27
|
|
20241017,123700,336030883,1318,1318,1318,1318,15
|
|
20241017,123600,336011113,1319,1318,1319,1318,5
|
|
20241017,123500,336004521,1318,1320,1320,1318,3111
|
|
20241017,123400,331903712,1320,1320,1320,1320,0
|
|
20241017,123300,331903712,1320,1320,1320,1320,241
|
|
20241017,123200,331585592,1319,1317,1319,1317,2302
|
|
20241017,123100,328551225,1317,1315,1317,1315,1576
|
|
20241017,123000,326477310,1315,1315,1315,1315,0
|
|
20241017,122900,326477310,1315,1315,1315,1315,29
|
|
20241017,122800,326439175,1315,1315,1315,1315,201
|
|
20241017,122700,326174860,1316,1316,1316,1316,510
|
|
20241017,122600,325503700,1316,1316,1316,1316,1
|
|
20241017,122500,325502384,1316,1316,1316,1316,0
|
|
20241017,122400,325502384,1316,1316,1316,1316,1
|
|
20241017,122300,325501068,1314,1315,1315,1314,214
|
|
20241017,122200,325219858,1315,1315,1315,1315,790
|
|
20241017,122100,324181008,1315,1315,1315,1315,0
|
|
20241017,122000,324181008,1315,1314,1315,1314,709
|
|
20241017,121900,323249381,1313,1313,1313,1313,1039
|
|
20241017,121800,321885174,1314,1314,1314,1314,0
|
|
20241017,121700,321885174,1314,1314,1314,1314,24
|
|
20241017,121600,321853638,1314,1314,1314,1314,0
|
|
20241017,121500,321853638,1314,1314,1314,1314,440
|
|
20241017,121400,321275478,1314,1314,1314,1314,0
|
|
20241017,121300,321275478,1314,1314,1314,1314,0
|
|
20241017,121200,321275478,1314,1314,1314,1314,0
|
|
20241017,121100,321275478,1314,1314,1314,1314,0
|
|
20241017,121000,321275478,1314,1314,1314,1314,0
|
|
20241017,120900,321275478,1314,1314,1314,1314,499
|
|
20241017,120800,320619792,1312,1312,1312,1312,0
|
|
20241017,120700,320619792,1312,1312,1312,1312,0
|
|
20241017,120600,320619792,1312,1312,1312,1312,0
|
|
20241017,120500,320619792,1312,1312,1312,1312,0
|
|
20241017,120400,320619792,1312,1312,1312,1312,337
|
|
20241017,120300,320177648,1312,1312,1312,1312,0
|
|
20241017,120200,320177648,1312,1311,1312,1311,766
|
|
20241017,120100,319172922,1310,1310,1310,1310,1299
|
|
20241017,120000,317471232,1310,1310,1310,1310,1
|
|
20241017,115900,317469922,1310,1310,1310,1310,1
|
|
20241017,115800,317468612,1311,1310,1311,1310,143
|
|
20241017,115700,317281150,1310,1310,1310,1310,0
|
|
20241017,115600,317281150,1310,1310,1310,1310,10
|
|
20241017,115500,317268050,1310,1310,1310,1310,0
|
|
20241017,115400,317268050,1310,1310,1310,1310,0
|
|
20241017,115300,317268050,1310,1309,1310,1309,3
|
|
20241017,115200,317264122,1310,1310,1310,1310,0
|
|
20241017,115100,317264122,1310,1310,1310,1310,1
|
|
20241017,115000,317262812,1309,1308,1309,1308,2164
|
|
20241017,114900,314432299,1308,1307,1308,1307,210
|
|
20241017,114800,314157629,1308,1308,1308,1308,2478
|
|
20241017,114700,310916405,1309,1308,1309,1308,3
|
|
20241017,114600,310912480,1310,1310,1310,1310,0
|
|
20241017,114500,310912480,1310,1310,1310,1310,1020
|
|
20241017,114400,309576280,1310,1310,1310,1310,0
|
|
20241017,114300,309576280,1310,1310,1310,1310,0
|
|
20241017,114200,309576280,1310,1310,1310,1310,0
|
|
20241017,114100,309576280,1310,1309,1310,1308,225
|
|
20241017,114000,309281856,1310,1310,1310,1310,0
|
|
20241017,113900,309281856,1310,1310,1310,1310,0
|
|
20241017,113800,309281856,1310,1310,1310,1310,0
|
|
20241017,113700,309281856,1310,1310,1310,1310,0
|
|
20241017,113600,309281856,1310,1310,1310,1310,1001
|
|
20241017,113500,307970546,1309,1309,1309,1309,120
|
|
20241017,113400,307813466,1310,1310,1310,1310,1000
|
|
20241017,113300,306503466,1310,1310,1310,1310,0
|
|
20241017,113200,306503466,1310,1310,1310,1310,0
|
|
20241017,113100,306503466,1310,1309,1310,1309,496
|
|
20241017,113000,305854198,1309,1309,1309,1309,11
|
|
20241017,112900,305839799,1309,1309,1309,1309,206
|
|
20241017,112800,305570145,1309,1309,1309,1309,0
|
|
20241017,112700,305570145,1309,1309,1309,1309,0
|
|
20241017,112600,305570145,1309,1309,1309,1309,1145
|
|
20241017,112500,304071340,1309,1309,1309,1309,98
|
|
20241017,112400,303943058,1310,1310,1310,1310,300
|
|
20241017,112300,303550058,1310,1310,1310,1310,500
|
|
20241017,112200,302895058,1310,1310,1310,1310,1
|
|
20241017,112100,302893748,1309,1308,1309,1308,770
|
|
20241017,112000,301885830,1309,1309,1309,1308,664
|
|
20241017,111900,301016817,1309,1309,1309,1309,0
|
|
20241017,111800,301016817,1309,1308,1309,1308,100
|
|
20241017,111700,300886016,1308,1309,1309,1308,3
|
|
20241017,111600,300882091,1309,1308,1309,1308,38
|
|
20241017,111500,300832376,1309,1309,1309,1309,1
|
|
20241017,111400,300831067,1308,1308,1308,1308,0
|
|
20241017,111300,300831067,1308,1308,1308,1308,0
|
|
20241017,111200,300831067,1308,1308,1308,1308,173
|
|
20241017,111100,300604783,1308,1308,1308,1308,0
|
|
20241017,111000,300604783,1308,1308,1308,1308,300
|
|
20241017,110900,300212383,1308,1308,1308,1308,5
|
|
20241017,110800,300205843,1307,1308,1308,1307,1440
|
|
20241017,110700,298323562,1308,1308,1308,1308,0
|
|
20241017,110600,298323562,1308,1308,1308,1307,1109
|
|
20241017,110500,296873910,1309,1308,1309,1308,421
|
|
20241017,110400,296323241,1308,1308,1308,1307,607
|
|
20241017,110300,295529886,1308,1308,1308,1307,56
|
|
20241017,110200,295456639,1308,1309,1309,1308,3739
|
|
20241017,110100,290565678,1309,1309,1309,1309,500
|
|
20241017,110000,289911178,1309,1309,1309,1309,0
|
|
20241017,105900,289911178,1309,1309,1309,1309,0
|
|
20241017,105800,289911178,1309,1309,1309,1309,1055
|
|
20241017,105700,288530183,1309,1309,1309,1309,0
|
|
20241017,105600,288530183,1309,1309,1309,1309,615
|
|
20241017,105500,287725148,1310,1310,1310,1310,0
|
|
20241017,105400,287725148,1310,1310,1310,1310,85
|
|
20241017,105300,287613798,1310,1310,1310,1310,261
|
|
20241017,105200,287271888,1310,1310,1310,1310,1
|
|
20241017,105100,287270578,1309,1310,1310,1309,80
|
|
20241017,105000,287165788,1311,1311,1311,1311,0
|
|
20241017,104900,287165788,1311,1311,1311,1311,26
|
|
20241017,104800,287131702,1311,1311,1311,1311,123
|
|
20241017,104700,286970449,1311,1311,1311,1311,1
|
|
20241017,104600,286969138,1310,1310,1310,1310,949
|
|
20241017,104500,285725948,1309,1309,1309,1309,0
|
|
20241017,104400,285725948,1309,1309,1309,1309,20
|
|
20241017,104300,285699768,1309,1309,1309,1309,102
|
|
20241017,104200,285566250,1310,1310,1310,1310,300
|
|
20241017,104100,285173250,1310,1310,1310,1310,725
|
|
20241017,104000,284223500,1311,1311,1311,1311,0
|
|
20241017,103900,284223500,1311,1311,1311,1311,20
|
|
20241017,103800,284197280,1310,1310,1310,1309,349
|
|
20241017,103700,283740126,1309,1310,1310,1309,870
|
|
20241017,103600,282601078,1310,1310,1310,1310,0
|
|
20241017,103500,282601078,1310,1310,1310,1310,1
|
|
20241017,103400,282599768,1310,1311,1311,1309,231
|
|
20241017,103300,282296981,1312,1312,1312,1312,1
|
|
20241017,103200,282295669,1309,1311,1311,1309,97
|
|
20241017,103100,282168576,1311,1312,1312,1310,2762
|
|
20241017,103000,278548641,1311,1311,1311,1311,1
|
|
20241017,102900,278547330,1311,1311,1311,1311,0
|
|
20241017,102800,278547330,1311,1311,1311,1311,1001
|
|
20241017,102700,277235019,1312,1312,1312,1312,2
|
|
20241017,102600,277232395,1312,1312,1312,1312,0
|
|
20241017,102500,277232395,1312,1308,1312,1308,7609
|
|
20241017,102400,267272276,1309,1309,1309,1309,16
|
|
20241017,102300,267251332,1309,1309,1309,1309,100
|
|
20241017,102200,267120432,1309,1309,1309,1309,40
|
|
20241017,102100,267068072,1308,1308,1308,1308,0
|
|
20241017,102000,267068072,1308,1309,1312,1308,5105
|
|
20241017,101900,260386440,1309,1312,1312,1309,1426
|
|
20241017,101800,258518888,1312,1313,1313,1312,395
|
|
20241017,101700,258000647,1314,1315,1315,1314,4
|
|
20241017,101600,257995389,1315,1315,1315,1315,0
|
|
20241017,101500,257995389,1315,1315,1315,1315,50
|
|
20241017,101400,257929639,1315,1315,1315,1315,0
|
|
20241017,101300,257929639,1315,1315,1315,1315,287
|
|
20241017,101200,257552234,1315,1315,1315,1315,105
|
|
20241017,101100,257414159,1315,1315,1315,1315,41
|
|
20241017,101000,257360244,1310,1311,1311,1310,101
|
|
20241017,100900,257227933,1309,1315,1315,1309,41
|
|
20241017,100800,257174257,1309,1311,1311,1309,697
|
|
20241017,100700,256261684,1315,1315,1315,1315,1
|
|
20241017,100600,256260369,1315,1315,1315,1315,1000
|
|
20241017,100500,254945369,1316,1313,1316,1313,500
|
|
20241017,100400,254287849,1310,1313,1313,1310,1006
|
|
20241017,100300,252969976,1310,1311,1311,1310,317
|
|
20241017,100200,252554406,1311,1311,1311,1311,715
|
|
20241017,100100,251617041,1311,1311,1312,1310,1493
|
|
20241017,100000,249660715,1310,1313,1313,1310,501
|
|
20241017,095900,249004237,1314,1314,1314,1314,1039
|
|
20241017,095800,247638991,1314,1314,1314,1314,76
|
|
20241017,095700,247539127,1314,1313,1314,1313,111
|
|
20241017,095600,247393373,1314,1314,1314,1310,107
|
|
20241017,095500,247253179,1314,1310,1315,1310,102
|
|
20241017,095400,247119550,1316,1310,1316,1310,1000
|
|
20241017,095300,245808104,1310,1309,1310,1308,505
|
|
20241017,095200,245147561,1308,1309,1309,1308,2000
|
|
20241017,095100,242531560,1307,1308,1308,1306,5001
|
|
20241017,095000,235999455,1307,1309,1309,1307,9922
|
|
20241017,094900,223030749,1310,1309,1311,1309,6809
|
|
20241017,094800,214111411,1309,1308,1309,1308,557
|
|
20241017,094700,213382356,1309,1308,1309,1307,201
|
|
20241017,094600,213119545,1308,1308,1308,1307,10251
|
|
20241017,094500,199721285,1309,1310,1310,1309,36
|
|
20241017,094400,199674131,1307,1308,1310,1305,14146
|
|
20241017,094300,181175060,1309,1315,1316,1309,25051
|
|
20241017,094200,148339518,1314,1314,1314,1314,200
|
|
20241017,094100,148076718,1314,1314,1314,1314,998
|
|
20241017,094000,146765346,1314,1314,1314,1314,5
|
|
20241017,093900,146758776,1314,1314,1314,1313,13
|
|
20241017,093800,146741695,1312,1313,1314,1311,3146
|
|
20241017,093700,142612906,1314,1314,1314,1313,532
|
|
20241017,093600,141914191,1315,1315,1315,1315,61
|
|
20241017,093500,141833976,1313,1312,1314,1312,39
|
|
20241017,093400,141782754,1316,1313,1316,1311,1308
|
|
20241017,093300,140067209,1313,1316,1316,1313,27
|
|
20241017,093200,140031748,1316,1316,1316,1316,3
|
|
20241017,093100,140027800,1316,1317,1317,1316,2
|
|
20241017,093000,140025167,1317,1317,1317,1317,9
|
|
20241017,092900,140013314,1317,1313,1317,1310,11025
|
|
20241017,092800,125562652,1311,1317,1317,1311,7394
|
|
20241017,092700,115853027,1317,1317,1317,1316,204
|
|
20241017,092600,115584360,1317,1317,1317,1317,2066
|
|
20241017,092500,112863438,1317,1317,1317,1317,182
|
|
20241017,092400,112623744,1318,1318,1318,1318,74
|
|
20241017,092300,112526212,1317,1318,1318,1317,272
|
|
20241017,092200,112167916,1318,1318,1318,1317,431
|
|
20241017,092100,111599989,1318,1318,1318,1318,100
|
|
20241017,092000,111468189,1315,1316,1318,1315,1695
|
|
20241017,091900,109236880,1311,1316,1316,1311,1789
|
|
20241017,091800,106889587,1316,1314,1316,1313,454
|
|
20241017,091700,106293452,1314,1317,1317,1314,3936
|
|
20241017,091600,101117688,1317,1319,1319,1316,1395
|
|
20241017,091500,99278316,1319,1321,1321,1319,39987
|
|
20241017,091400,46522909,1321,1322,1322,1321,2172
|
|
20241017,091300,43653687,1322,1322,1322,1322,202
|
|
20241017,091200,43386643,1322,1322,1322,1321,1032
|
|
20241017,091100,42023125,1322,1323,1324,1321,1439
|
|
20241017,091000,40121471,1325,1322,1325,1321,1851
|
|
20241017,090900,37671078,1321,1324,1324,1320,4393
|
|
20241017,090800,31869323,1322,1322,1322,1322,21
|
|
20241017,090700,31841561,1321,1321,1321,1321,3
|
|
20241017,090600,31837598,1321,1322,1325,1321,479
|
|
20241017,090500,31204513,1326,1326,1326,1326,0
|
|
20241017,090400,31204513,1326,1321,1326,1319,808
|
|
20241017,090300,30138137,1321,1321,1322,1320,156
|
|
20241017,090200,29932115,1324,1322,1325,1319,6479
|
|
20241017,090100,21374503,1322,1325,1325,1322,3041
|
|
20241017,090000,17352474,1324,1324,1324,1324,13096
|