600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185700,477181740,1577,1577,1577,1577,7179
|
|
20241017,185600,477181740,1577,1577,1577,1577,0
|
|
20241017,185500,477181740,1577,1577,1577,1577,0
|
|
20241017,185400,477181740,1577,1577,1577,1577,0
|
|
20241017,185300,477181740,1577,1577,1577,1577,0
|
|
20241017,185200,477181740,1577,1577,1577,1577,0
|
|
20241017,185100,477181740,1577,1577,1577,1577,0
|
|
20241017,185000,477181740,1577,1577,1577,1577,0
|
|
20241017,184900,477181740,1577,1577,1577,1577,0
|
|
20241017,184800,477181740,1577,1577,1577,1577,0
|
|
20241017,184700,477181740,1577,1577,1577,1577,0
|
|
20241017,184600,477181740,1577,1577,1577,1577,0
|
|
20241017,184500,477181740,1577,1577,1577,1577,0
|
|
20241017,184400,477181740,1577,1577,1577,1577,0
|
|
20241017,184300,477181740,1577,1577,1577,1577,0
|
|
20241017,184200,477181740,1577,1577,1577,1577,0
|
|
20241017,184100,477181740,1577,1577,1577,1577,0
|
|
20241017,184000,477181740,1577,1577,1577,1577,0
|
|
20241017,183900,477181740,1577,1577,1577,1577,0
|
|
20241017,183800,477181740,1577,1577,1577,1577,0
|
|
20241017,183700,477181740,1577,1577,1577,1577,0
|
|
20241017,183600,477181740,1577,1577,1577,1577,0
|
|
20241017,183500,477181740,1577,1577,1577,1577,0
|
|
20241017,183400,477181740,1577,1577,1577,1577,0
|
|
20241017,183300,477181740,1577,1577,1577,1577,0
|
|
20241017,183200,477181740,1577,1577,1577,1577,0
|
|
20241017,183100,477181740,1577,1577,1577,1577,0
|
|
20241017,183000,477181740,1577,1577,1577,1577,0
|
|
20241017,182900,477181740,1577,1577,1577,1577,0
|
|
20241017,182800,477181740,1577,1577,1577,1577,0
|
|
20241017,182700,477181740,1577,1577,1577,1577,7179
|
|
20241017,182600,477181740,1577,1577,1577,1577,0
|
|
20241017,182500,477181740,1577,1577,1577,1577,0
|
|
20241017,182400,477181740,1577,1577,1577,1577,0
|
|
20241017,182300,477181740,1577,1577,1577,1577,0
|
|
20241017,182200,477181740,1577,1577,1577,1577,0
|
|
20241017,182100,477181740,1577,1577,1577,1577,0
|
|
20241017,182000,477181740,1577,1577,1577,1577,0
|
|
20241017,181900,477181740,1577,1577,1577,1577,0
|
|
20241017,181800,477181740,1577,1577,1577,1577,0
|
|
20241017,181700,477181740,1577,1577,1577,1577,0
|
|
20241017,181600,477181740,1577,1577,1577,1577,0
|
|
20241017,181500,477181740,1577,1577,1577,1577,0
|
|
20241017,181400,477181740,1577,1577,1577,1577,0
|
|
20241017,181300,477181740,1577,1577,1577,1577,0
|
|
20241017,181200,477181740,1577,1577,1577,1577,0
|
|
20241017,181100,477181740,1577,1577,1577,1577,0
|
|
20241017,181000,477181740,1577,1577,1577,1577,0
|
|
20241017,180900,477181740,1577,1577,1577,1577,0
|
|
20241017,180800,477181740,1577,1577,1577,1577,0
|
|
20241017,180700,477181740,1577,1577,1577,1577,0
|
|
20241017,180600,477181740,1577,1577,1577,1577,0
|
|
20241017,180500,477181740,1577,1577,1577,1577,0
|
|
20241017,180400,477181740,1577,1577,1577,1577,0
|
|
20241017,180300,477181740,1577,1577,1577,1577,0
|
|
20241017,180200,477181740,1577,1577,1577,1577,0
|
|
20241017,180100,477181740,1577,1577,1577,1577,0
|
|
20241017,180000,477181740,1577,1577,1577,1577,0
|
|
20241017,175900,477181740,1577,1577,1577,1577,0
|
|
20241017,175800,477181740,1577,1577,1577,1577,0
|
|
20241017,175700,477181740,1577,1577,1577,1577,7179
|
|
20241017,175600,477181740,1577,1577,1577,1577,0
|
|
20241017,175500,477181740,1577,1577,1577,1577,0
|
|
20241017,175400,477181740,1577,1577,1577,1577,0
|
|
20241017,175300,477181740,1577,1577,1577,1577,0
|
|
20241017,175200,477181740,1577,1577,1577,1577,0
|
|
20241017,175100,477181740,1577,1577,1577,1577,0
|
|
20241017,175000,477181740,1577,1577,1577,1577,0
|
|
20241017,174900,477181740,1577,1577,1577,1577,0
|
|
20241017,174800,477181740,1577,1577,1577,1577,0
|
|
20241017,174700,477181740,1577,1577,1577,1577,0
|
|
20241017,174600,477181740,1577,1577,1577,1577,0
|
|
20241017,174500,477181740,1577,1577,1577,1577,0
|
|
20241017,174400,477181740,1577,1577,1577,1577,0
|
|
20241017,174300,477181740,1577,1577,1577,1577,0
|
|
20241017,174200,477181740,1577,1577,1577,1577,0
|
|
20241017,174100,477181740,1577,1577,1577,1577,0
|
|
20241017,174000,477181740,1577,1577,1577,1577,0
|
|
20241017,173900,477181740,1577,1577,1577,1577,0
|
|
20241017,173800,477181740,1577,1577,1577,1577,0
|
|
20241017,173700,477181740,1577,1577,1577,1577,0
|
|
20241017,173600,477181740,1577,1577,1577,1577,0
|
|
20241017,173500,477181740,1577,1577,1577,1577,0
|
|
20241017,173400,477181740,1577,1577,1577,1577,0
|
|
20241017,173300,477181740,1577,1577,1577,1577,0
|
|
20241017,173200,477181740,1577,1577,1577,1577,0
|
|
20241017,173100,477181740,1577,1577,1577,1577,0
|
|
20241017,173000,477181740,1577,1577,1577,1577,0
|
|
20241017,172900,477181740,1577,1577,1577,1577,0
|
|
20241017,172800,477181740,1577,1577,1577,1577,0
|
|
20241017,172700,477181740,1577,1577,1577,1577,7179
|
|
20241017,172600,477181740,1577,1577,1577,1577,0
|
|
20241017,172500,477181740,1577,1577,1577,1577,0
|
|
20241017,172400,477181740,1577,1577,1577,1577,0
|
|
20241017,172300,477181740,1577,1577,1577,1577,0
|
|
20241017,172200,477181740,1577,1577,1577,1577,0
|
|
20241017,172100,477181740,1577,1577,1577,1577,0
|
|
20241017,172000,477181740,1577,1577,1577,1577,0
|
|
20241017,171900,477181740,1577,1577,1577,1577,0
|
|
20241017,171800,477181740,1577,1577,1577,1577,0
|
|
20241017,171700,477181740,1577,1577,1577,1577,0
|
|
20241017,171600,477181740,1577,1577,1577,1577,0
|
|
20241017,171500,477181740,1577,1577,1577,1577,0
|
|
20241017,171400,477181740,1577,1577,1577,1577,0
|
|
20241017,171300,477181740,1577,1577,1577,1577,0
|
|
20241017,171200,477181740,1577,1577,1577,1577,0
|
|
20241017,171100,477181740,1577,1577,1577,1577,0
|
|
20241017,171000,477181740,1577,1577,1577,1577,0
|
|
20241017,170900,477181740,1577,1577,1577,1577,0
|
|
20241017,170800,477181740,1577,1577,1577,1577,0
|
|
20241017,170700,477181740,1577,1577,1577,1577,0
|
|
20241017,170600,477181740,1577,1577,1577,1577,0
|
|
20241017,170500,477181740,1577,1577,1577,1577,0
|
|
20241017,170400,477181740,1577,1577,1577,1577,0
|
|
20241017,170300,477181740,1577,1577,1577,1577,0
|
|
20241017,170200,477181740,1577,1577,1577,1577,0
|
|
20241017,170100,477181740,1577,1577,1577,1577,0
|
|
20241017,170000,477181740,1577,1577,1577,1577,0
|
|
20241017,165900,477181740,1577,1577,1577,1577,0
|
|
20241017,165800,477181740,1577,1577,1577,1577,0
|
|
20241017,165700,477181740,1577,1577,1577,1577,7179
|
|
20241017,165600,477181740,1577,1577,1577,1577,0
|
|
20241017,165500,477181740,1577,1577,1577,1577,0
|
|
20241017,165400,477181740,1577,1577,1577,1577,0
|
|
20241017,165300,477181740,1577,1577,1577,1577,0
|
|
20241017,165200,477181740,1577,1577,1577,1577,0
|
|
20241017,165100,477181740,1577,1577,1577,1577,0
|
|
20241017,165000,477181740,1577,1577,1577,1577,0
|
|
20241017,164900,477181740,1577,1577,1577,1577,0
|
|
20241017,164800,477181740,1577,1577,1577,1577,0
|
|
20241017,164700,477181740,1577,1577,1577,1577,0
|
|
20241017,164600,477181740,1577,1577,1577,1577,0
|
|
20241017,164500,477181740,1577,1577,1577,1577,0
|
|
20241017,164400,477181740,1577,1577,1577,1577,0
|
|
20241017,164300,477181740,1577,1577,1577,1577,0
|
|
20241017,164200,477181740,1577,1577,1577,1577,0
|
|
20241017,164100,477181740,1577,1577,1577,1577,0
|
|
20241017,164000,477181740,1577,1577,1577,1577,0
|
|
20241017,163900,477181740,1577,1577,1577,1577,0
|
|
20241017,163800,477181740,1577,1577,1577,1577,0
|
|
20241017,163700,477181740,1577,1577,1577,1577,0
|
|
20241017,163600,477181740,1577,1577,1577,1577,0
|
|
20241017,163500,477181740,1577,1577,1577,1577,0
|
|
20241017,163400,477181740,1577,1577,1577,1577,0
|
|
20241017,163300,477181740,1577,1577,1577,1577,0
|
|
20241017,163200,477181740,1577,1577,1577,1577,0
|
|
20241017,163100,477181740,1577,1577,1577,1577,0
|
|
20241017,163000,477181740,1577,1577,1577,1577,0
|
|
20241017,162900,477181740,1577,1577,1577,1577,0
|
|
20241017,162800,477181740,1577,1577,1577,1577,0
|
|
20241017,162700,477181740,1577,1577,1577,1577,7179
|
|
20241017,162600,477181740,1577,1577,1577,1577,0
|
|
20241017,162500,477181740,1577,1577,1577,1577,0
|
|
20241017,162400,477181740,1577,1577,1577,1577,0
|
|
20241017,162300,477181740,1577,1577,1577,1577,0
|
|
20241017,162200,477181740,1577,1577,1577,1577,0
|
|
20241017,162100,477181740,1577,1577,1577,1577,0
|
|
20241017,162000,477181740,1577,1577,1577,1577,0
|
|
20241017,161900,477181740,1577,1577,1577,1577,0
|
|
20241017,161800,477181740,1577,1577,1577,1577,0
|
|
20241017,161700,477181740,1577,1577,1577,1577,0
|
|
20241017,161600,477181740,1577,1577,1577,1577,0
|
|
20241017,161500,477181740,1577,1577,1577,1577,0
|
|
20241017,161400,477181740,1577,1577,1577,1577,0
|
|
20241017,161300,477181740,1577,1577,1577,1577,0
|
|
20241017,161200,477181740,1577,1577,1577,1577,0
|
|
20241017,161100,477181740,1577,1577,1577,1577,0
|
|
20241017,161000,477181740,1577,1577,1577,1577,0
|
|
20241017,160900,477181740,1577,1577,1577,1577,0
|
|
20241017,160800,477181740,1577,1577,1577,1577,0
|
|
20241017,160700,477181740,1577,1577,1577,1577,0
|
|
20241017,160600,477181740,1577,1577,1577,1577,0
|
|
20241017,160500,477181740,1577,1577,1577,1577,0
|
|
20241017,160400,477181740,1577,1577,1577,1577,0
|
|
20241017,160300,477181740,1577,1577,1577,1577,0
|
|
20241017,160200,477181740,1577,1577,1577,1577,0
|
|
20241017,160100,477181740,1577,1577,1577,1577,0
|
|
20241017,160000,477181740,1577,1577,1577,1577,0
|
|
20241017,155900,477181740,1577,1577,1577,1577,0
|
|
20241017,155800,477181740,1577,1577,1577,1577,0
|
|
20241017,155700,477181740,1577,1577,1577,1577,7179
|
|
20241017,155600,477181740,1577,1577,1577,1577,0
|
|
20241017,155500,477181740,1577,1577,1577,1577,0
|
|
20241017,155400,477181740,1577,1577,1577,1577,0
|
|
20241017,155300,477181740,1577,1577,1577,1577,0
|
|
20241017,155200,477181740,1577,1577,1577,1577,0
|
|
20241017,155100,477181740,1577,1577,1577,1577,0
|
|
20241017,155000,477181740,1577,1577,1577,1577,0
|
|
20241017,154900,477181740,1577,1577,1577,1577,0
|
|
20241017,154800,477181740,1577,1577,1577,1577,0
|
|
20241017,154700,477181740,1577,1577,1577,1577,0
|
|
20241017,154600,477181740,1577,1577,1577,1577,0
|
|
20241017,154500,477181740,1577,1577,1577,1577,0
|
|
20241017,154400,477181740,1577,1577,1577,1577,0
|
|
20241017,154300,477181740,1577,1577,1577,1577,0
|
|
20241017,154200,477181740,1577,1577,1577,1577,0
|
|
20241017,154100,477181740,1577,1577,1577,1577,0
|
|
20241017,154000,477181740,1577,1577,1577,1577,0
|
|
20241017,153900,477181740,1577,1577,1577,1577,0
|
|
20241017,153800,477181740,1577,1577,1577,1577,0
|
|
20241017,153700,477181740,1577,1577,1577,1577,0
|
|
20241017,153600,477181740,1577,1577,1577,1577,0
|
|
20241017,153500,477181740,1577,1577,1577,1577,0
|
|
20241017,153400,477181740,1577,1577,1577,1577,0
|
|
20241017,153300,477181740,1577,1577,1577,1577,0
|
|
20241017,153200,477181740,1577,1577,1577,1577,0
|
|
20241017,153100,477181740,1577,1577,1577,1577,0
|
|
20241017,153000,477181740,1577,1577,1577,1577,7179
|
|
20241017,152900,465860457,1577,1577,1577,1577,0
|
|
20241017,152800,465860457,1577,1577,1577,1577,0
|
|
20241017,152700,465860457,1577,1577,1577,1577,0
|
|
20241017,152600,465860457,1577,1577,1577,1577,0
|
|
20241017,152500,465860457,1577,1577,1577,1577,0
|
|
20241017,152400,465860457,1577,1577,1577,1577,0
|
|
20241017,152300,465860457,1577,1577,1577,1577,0
|
|
20241017,152200,465860457,1577,1577,1577,1577,0
|
|
20241017,152100,465860457,1577,1577,1577,1577,0
|
|
20241017,152000,465860457,1577,1577,1577,1577,0
|
|
20241017,151900,465860457,1577,1578,1578,1577,1000
|
|
20241017,151800,464283414,1578,1579,1579,1578,146
|
|
20241017,151700,464053024,1579,1578,1579,1578,318
|
|
20241017,151600,463551003,1578,1578,1578,1578,1500
|
|
20241017,151500,461184003,1578,1578,1578,1578,2023
|
|
20241017,151400,457991709,1579,1579,1579,1579,7
|
|
20241017,151300,457980656,1578,1578,1578,1578,0
|
|
20241017,151200,457980656,1578,1578,1578,1578,0
|
|
20241017,151100,457980656,1578,1578,1578,1578,533
|
|
20241017,151000,457139582,1578,1580,1580,1578,194
|
|
20241017,150900,456833248,1578,1580,1580,1578,505
|
|
20241017,150800,456036125,1580,1580,1580,1580,1239
|
|
20241017,150700,454078505,1580,1579,1580,1579,385
|
|
20241017,150600,453470570,1579,1579,1579,1579,109
|
|
20241017,150500,453298459,1579,1578,1579,1578,1094
|
|
20241017,150400,451571733,1578,1578,1578,1578,26
|
|
20241017,150300,451530705,1577,1577,1577,1577,920
|
|
20241017,150200,450079865,1577,1577,1577,1577,1986
|
|
20241017,150100,446947943,1577,1578,1578,1577,45
|
|
20241017,150000,446876973,1578,1578,1578,1578,69
|
|
20241017,145900,446768091,1579,1579,1579,1579,0
|
|
20241017,145800,446768091,1579,1579,1579,1579,2628
|
|
20241017,145700,442618479,1579,1579,1579,1579,131
|
|
20241017,145600,442411630,1578,1578,1578,1578,0
|
|
20241017,145500,442411630,1578,1578,1578,1578,0
|
|
20241017,145400,442411630,1578,1578,1578,1578,501
|
|
20241017,145300,441621052,1579,1579,1579,1579,20
|
|
20241017,145200,441589472,1579,1579,1579,1579,34
|
|
20241017,145100,441535786,1579,1579,1579,1579,0
|
|
20241017,145000,441535786,1579,1579,1580,1579,1567
|
|
20241017,144900,439060354,1579,1579,1579,1579,64
|
|
20241017,144800,438959298,1580,1580,1580,1580,20
|
|
20241017,144700,438927698,1579,1579,1579,1579,360
|
|
20241017,144600,438359258,1578,1578,1578,1578,0
|
|
20241017,144500,438359258,1578,1578,1578,1578,550
|
|
20241017,144400,437491358,1578,1578,1578,1578,300
|
|
20241017,144300,437017958,1578,1578,1578,1578,0
|
|
20241017,144200,437017958,1578,1578,1578,1578,120
|
|
20241017,144100,436828598,1579,1579,1579,1579,100
|
|
20241017,144000,436670698,1579,1579,1579,1579,199
|
|
20241017,143900,436356477,1579,1579,1579,1579,136
|
|
20241017,143800,436141733,1579,1579,1579,1579,10
|
|
20241017,143700,436125943,1577,1577,1577,1577,105
|
|
20241017,143600,435960358,1577,1578,1578,1577,1135
|
|
20241017,143500,434170328,1578,1577,1578,1577,1072
|
|
20241017,143400,432479779,1577,1577,1577,1577,1296
|
|
20241017,143300,430435987,1576,1576,1576,1576,0
|
|
20241017,143200,430435987,1576,1576,1576,1576,1652
|
|
20241017,143100,427832435,1576,1576,1576,1576,6
|
|
20241017,143000,427822979,1576,1576,1576,1576,5363
|
|
20241017,142900,419370891,1576,1577,1577,1576,440
|
|
20241017,142800,418677411,1577,1577,1577,1577,102
|
|
20241017,142700,418516557,1577,1577,1577,1577,7
|
|
20241017,142600,418505518,1577,1577,1577,1577,434
|
|
20241017,142500,417821100,1577,1577,1577,1577,428
|
|
20241017,142400,417146144,1577,1577,1577,1577,300
|
|
20241017,142300,416673044,1577,1578,1578,1577,2247
|
|
20241017,142200,413129490,1578,1578,1578,1578,78
|
|
20241017,142100,413006406,1577,1577,1577,1576,1475
|
|
20241017,142000,410681601,1577,1577,1577,1577,2779
|
|
20241017,141900,406299118,1579,1579,1579,1578,5772
|
|
20241017,141800,397185140,1579,1579,1579,1579,509
|
|
20241017,141700,396381429,1579,1579,1579,1579,45
|
|
20241017,141600,396310374,1579,1579,1579,1579,5
|
|
20241017,141500,396302479,1577,1578,1580,1577,3806
|
|
20241017,141400,390299440,1578,1578,1578,1578,218
|
|
20241017,141300,389955436,1578,1578,1578,1578,842
|
|
20241017,141200,388626760,1578,1578,1578,1578,1004
|
|
20241017,141100,387042448,1577,1578,1578,1577,6350
|
|
20241017,141000,377025414,1579,1579,1579,1579,1
|
|
20241017,140900,377023835,1579,1579,1579,1579,0
|
|
20241017,140800,377023835,1579,1579,1579,1579,3
|
|
20241017,140700,377019098,1579,1579,1579,1579,5
|
|
20241017,140600,377011203,1580,1580,1580,1580,0
|
|
20241017,140500,377011203,1580,1580,1580,1580,0
|
|
20241017,140400,377011203,1580,1580,1580,1580,0
|
|
20241017,140300,377011203,1580,1580,1580,1580,48
|
|
20241017,140200,376935363,1580,1580,1580,1580,0
|
|
20241017,140100,376935363,1580,1580,1580,1580,0
|
|
20241017,140000,376935363,1580,1580,1580,1580,20
|
|
20241017,135900,376903763,1580,1580,1580,1580,0
|
|
20241017,135800,376903763,1580,1580,1580,1580,0
|
|
20241017,135700,376903763,1580,1579,1580,1579,1875
|
|
20241017,135600,373941682,1579,1579,1579,1579,198
|
|
20241017,135500,373629040,1579,1579,1579,1578,1768
|
|
20241017,135400,370837968,1579,1579,1579,1579,0
|
|
20241017,135300,370837968,1579,1579,1579,1579,0
|
|
20241017,135200,370837968,1579,1579,1579,1579,7
|
|
20241017,135100,370826915,1578,1578,1578,1578,0
|
|
20241017,135000,370826915,1578,1579,1579,1578,253
|
|
20241017,134900,370427429,1579,1579,1579,1579,1
|
|
20241017,134800,370425850,1579,1579,1579,1579,20
|
|
20241017,134700,370394270,1579,1579,1579,1579,11
|
|
20241017,134600,370376901,1578,1578,1578,1578,312
|
|
20241017,134500,369884565,1578,1578,1578,1578,3
|
|
20241017,134400,369879831,1578,1579,1579,1578,13
|
|
20241017,134300,369859314,1579,1579,1579,1579,93
|
|
20241017,134200,369712467,1579,1578,1579,1578,852
|
|
20241017,134100,368367967,1579,1580,1580,1579,105
|
|
20241017,134000,368202167,1579,1579,1579,1579,2119
|
|
20241017,133900,364856266,1580,1580,1580,1580,0
|
|
20241017,133800,364856266,1580,1580,1580,1580,0
|
|
20241017,133700,364856266,1580,1581,1581,1580,3692
|
|
20241017,133600,359022856,1582,1582,1582,1582,60
|
|
20241017,133500,358927936,1582,1582,1582,1582,3168
|
|
20241017,133400,353916160,1582,1582,1582,1582,0
|
|
20241017,133300,353916160,1582,1582,1582,1582,5
|
|
20241017,133200,353908250,1582,1582,1582,1582,0
|
|
20241017,133100,353908250,1582,1582,1582,1582,1
|
|
20241017,133000,353906668,1580,1583,1583,1580,1000
|
|
20241017,132900,352326587,1583,1583,1583,1583,20
|
|
20241017,132800,352294927,1583,1583,1583,1583,20
|
|
20241017,132700,352263267,1583,1583,1583,1583,52
|
|
20241017,132600,352180951,1580,1580,1580,1580,0
|
|
20241017,132500,352180951,1580,1580,1580,1580,0
|
|
20241017,132400,352180951,1580,1580,1580,1580,572
|
|
20241017,132300,351277191,1580,1579,1580,1579,5860
|
|
20241017,132200,342021703,1580,1579,1580,1579,2605
|
|
20241017,132100,337906203,1580,1580,1580,1579,2247
|
|
20241017,132000,334356975,1580,1580,1580,1580,196
|
|
20241017,131900,334047295,1580,1580,1580,1580,1
|
|
20241017,131800,334045715,1580,1580,1580,1580,5
|
|
20241017,131700,334037815,1580,1580,1580,1580,116
|
|
20241017,131600,333854535,1580,1580,1580,1580,26
|
|
20241017,131500,333813455,1579,1580,1580,1579,10000
|
|
20241017,131400,318021735,1581,1581,1581,1581,0
|
|
20241017,131300,318021735,1581,1581,1581,1581,157
|
|
20241017,131200,317773518,1581,1581,1581,1581,70
|
|
20241017,131100,317662848,1581,1582,1582,1581,1920
|
|
20241017,131000,314627229,1582,1582,1582,1582,0
|
|
20241017,130900,314627229,1582,1582,1582,1582,0
|
|
20241017,130800,314627229,1582,1582,1582,1582,1
|
|
20241017,130700,314625647,1582,1584,1584,1582,61
|
|
20241017,130600,314529045,1585,1585,1585,1585,0
|
|
20241017,130500,314529045,1585,1584,1585,1584,248
|
|
20241017,130400,314135995,1584,1583,1584,1583,4011
|
|
20241017,130300,307784577,1582,1581,1582,1581,312
|
|
20241017,130200,307291093,1581,1581,1581,1581,115
|
|
20241017,130100,307109278,1580,1580,1580,1580,1826
|
|
20241017,130000,304224198,1580,1579,1580,1579,37
|
|
20241017,125900,304165755,1580,1579,1580,1579,17
|
|
20241017,125800,304138911,1580,1579,1580,1579,21
|
|
20241017,125700,304105747,1579,1579,1579,1579,1016
|
|
20241017,125600,302501483,1579,1580,1580,1579,21
|
|
20241017,125500,302468319,1579,1579,1580,1579,38
|
|
20241017,125400,302408312,1579,1579,1579,1579,16
|
|
20241017,125300,302383048,1580,1580,1580,1579,32
|
|
20241017,125200,302332505,1579,1580,1580,1579,53
|
|
20241017,125100,302248781,1579,1579,1579,1579,33
|
|
20241017,125000,302196674,1579,1579,1579,1579,17
|
|
20241017,124900,302169831,1579,1579,1579,1579,17
|
|
20241017,124800,302142988,1579,1579,1579,1579,28
|
|
20241017,124700,302098776,1579,1579,1579,1579,21
|
|
20241017,124600,302065617,1579,1580,1580,1578,48
|
|
20241017,124500,301989836,1578,1579,1579,1578,1317
|
|
20241017,124400,299911211,1579,1580,1580,1579,2792
|
|
20241017,124300,295502585,1579,1578,1580,1578,171
|
|
20241017,124200,295232536,1579,1578,1579,1578,29
|
|
20241017,124100,295186771,1578,1578,1578,1578,2016
|
|
20241017,124000,292005523,1578,1578,1578,1578,17
|
|
20241017,123900,291978697,1579,1579,1579,1579,71
|
|
20241017,123800,291866588,1579,1578,1579,1578,25
|
|
20241017,123700,291827129,1579,1578,1579,1578,24
|
|
20241017,123600,291789250,1578,1578,1578,1578,16
|
|
20241017,123500,291764002,1579,1579,1579,1579,1678
|
|
20241017,123400,289114440,1579,1579,1579,1579,16
|
|
20241017,123300,289089176,1579,1579,1579,1579,16
|
|
20241017,123200,289063912,1579,1579,1579,1579,418
|
|
20241017,123100,288403890,1579,1579,1580,1579,35
|
|
20241017,123000,288348623,1579,1579,1579,1579,17
|
|
20241017,122900,288321780,1579,1579,1579,1579,16
|
|
20241017,122800,288296516,1579,1580,1580,1579,116
|
|
20241017,122700,288113252,1579,1579,1579,1579,33
|
|
20241017,122600,288061145,1579,1579,1579,1579,116
|
|
20241017,122500,287877981,1579,1579,1579,1578,323
|
|
20241017,122400,287368105,1578,1578,1578,1578,18
|
|
20241017,122300,287339701,1578,1578,1578,1578,32
|
|
20241017,122200,287289205,1578,1578,1578,1578,466
|
|
20241017,122100,286553857,1578,1578,1578,1578,16
|
|
20241017,122000,286528609,1578,1578,1578,1578,279
|
|
20241017,121900,286088347,1578,1578,1578,1578,73
|
|
20241017,121800,285973153,1578,1578,1578,1578,68
|
|
20241017,121700,285865849,1578,1578,1578,1578,17
|
|
20241017,121600,285839023,1578,1578,1579,1578,219
|
|
20241017,121500,285493340,1578,1578,1578,1578,536
|
|
20241017,121400,284647532,1578,1577,1578,1577,4504
|
|
20241017,121300,277540736,1578,1578,1578,1577,3672
|
|
20241017,121200,271746336,1578,1579,1579,1578,69
|
|
20241017,121100,271637402,1579,1579,1579,1579,32
|
|
20241017,121000,271586874,1579,1579,1579,1578,1016
|
|
20241017,120900,269983122,1579,1579,1579,1579,17
|
|
20241017,120800,269956279,1580,1579,1580,1579,17
|
|
20241017,120700,269929435,1579,1579,1579,1579,34
|
|
20241017,120600,269875749,1579,1580,1580,1579,116
|
|
20241017,120500,269692485,1580,1580,1580,1579,48
|
|
20241017,120400,269616661,1580,1579,1580,1579,117
|
|
20241017,120300,269431818,1579,1579,1579,1579,404
|
|
20241017,120200,268793902,1579,1578,1579,1578,33
|
|
20241017,120100,268741812,1578,1578,1578,1578,317
|
|
20241017,120000,268241586,1578,1579,1579,1578,2501
|
|
20241017,115900,264294641,1579,1579,1580,1579,38
|
|
20241017,115800,264234634,1580,1580,1580,1580,29
|
|
20241017,115700,264188814,1580,1581,1581,1580,97
|
|
20241017,115600,264035491,1581,1579,1581,1579,453
|
|
20241017,115500,263319668,1580,1579,1580,1579,321
|
|
20241017,115400,262812804,1579,1579,1580,1579,34
|
|
20241017,115300,262759117,1580,1580,1580,1579,51
|
|
20241017,115200,262678553,1579,1579,1580,1579,2788
|
|
20241017,115100,258276288,1579,1580,1580,1579,3757
|
|
20241017,115000,252343984,1579,1579,1580,1579,233
|
|
20241017,114900,251975876,1580,1580,1581,1580,130
|
|
20241017,114800,251770471,1580,1581,1581,1579,299
|
|
20241017,114700,251298047,1580,1582,1582,1580,88
|
|
20241017,114600,251158962,1582,1582,1583,1582,19
|
|
20241017,114500,251128902,1581,1581,1581,1581,33
|
|
20241017,114400,251076729,1581,1581,1581,1580,45
|
|
20241017,114300,251005600,1580,1580,1580,1580,35
|
|
20241017,114200,250950300,1580,1580,1580,1580,0
|
|
20241017,114100,250950300,1580,1581,1581,1580,2988
|
|
20241017,114000,246229240,1580,1580,1580,1580,33
|
|
20241017,113900,246177100,1579,1580,1580,1579,645
|
|
20241017,113800,245158502,1580,1580,1580,1580,34
|
|
20241017,113700,245104782,1580,1580,1580,1580,0
|
|
20241017,113600,245104782,1580,1580,1580,1580,20
|
|
20241017,113500,245073182,1579,1579,1579,1579,32
|
|
20241017,113400,245022654,1579,1579,1579,1579,49
|
|
20241017,113300,244945283,1580,1580,1580,1580,117
|
|
20241017,113200,244760423,1579,1579,1579,1579,258
|
|
20241017,113100,244353041,1579,1580,1580,1579,2653
|
|
20241017,113000,240161809,1580,1580,1581,1580,2025
|
|
20241017,112900,236961661,1581,1581,1581,1581,850
|
|
20241017,112800,235617811,1583,1584,1584,1583,482
|
|
20241017,112700,234854672,1583,1583,1583,1582,142
|
|
20241017,112600,234629902,1584,1583,1584,1583,200
|
|
20241017,112500,234313119,1584,1583,1584,1583,200
|
|
20241017,112400,233996335,1584,1585,1585,1584,497
|
|
20241017,112300,233208987,1584,1584,1584,1584,117
|
|
20241017,112200,233023659,1584,1584,1584,1584,289
|
|
20241017,112100,232565883,1584,1583,1584,1583,687
|
|
20241017,112000,231477692,1584,1583,1584,1583,20
|
|
20241017,111900,231446028,1584,1585,1585,1584,30
|
|
20241017,111800,231398488,1587,1586,1587,1586,104
|
|
20241017,111700,231233460,1589,1580,1589,1580,1736
|
|
20241017,111600,228476851,1580,1580,1580,1580,1445
|
|
20241017,111500,226193751,1580,1580,1582,1580,1516
|
|
20241017,111400,223798467,1580,1581,1581,1580,1600
|
|
20241017,111300,221270306,1585,1585,1585,1585,2
|
|
20241017,111200,221267136,1585,1584,1586,1584,139
|
|
20241017,111100,221046701,1584,1580,1584,1580,154
|
|
20241017,111000,220803265,1580,1580,1580,1580,423
|
|
20241017,110900,220134925,1580,1579,1580,1579,2205
|
|
20241017,110800,216651041,1580,1578,1580,1578,92
|
|
20241017,110700,216505768,1578,1579,1579,1578,220
|
|
20241017,110600,216158588,1579,1579,1579,1579,71
|
|
20241017,110500,216046479,1579,1578,1579,1578,38
|
|
20241017,110400,215986499,1578,1579,1580,1578,3686
|
|
20241017,110300,210163716,1578,1578,1578,1578,56
|
|
20241017,110200,210075348,1579,1578,1579,1578,26
|
|
20241017,110100,210034310,1578,1578,1578,1578,17
|
|
20241017,110000,210007484,1578,1578,1578,1578,32
|
|
20241017,105900,209956988,1578,1578,1578,1578,39
|
|
20241017,105800,209895446,1578,1579,1579,1578,19
|
|
20241017,105700,209865461,1580,1579,1580,1579,18
|
|
20241017,105600,209837037,1580,1579,1580,1579,17
|
|
20241017,105500,209810193,1579,1579,1579,1579,812
|
|
20241017,105400,208528045,1578,1578,1578,1578,21
|
|
20241017,105300,208494907,1578,1577,1578,1577,1111
|
|
20241017,105200,206742846,1577,1577,1577,1577,16
|
|
20241017,105100,206717614,1577,1577,1578,1577,318
|
|
20241017,105000,206216126,1577,1577,1578,1577,264
|
|
20241017,104900,205799797,1578,1578,1578,1577,159
|
|
20241017,104800,205548912,1578,1578,1578,1578,16
|
|
20241017,104700,205523664,1579,1578,1579,1578,35
|
|
20241017,104600,205468429,1578,1578,1580,1578,1905
|
|
20241017,104500,202460360,1578,1578,1579,1578,1947
|
|
20241017,104400,199387954,1579,1579,1579,1578,24
|
|
20241017,104300,199350074,1579,1579,1580,1579,35
|
|
20241017,104200,199294807,1579,1578,1579,1578,1298
|
|
20241017,104100,197246557,1578,1579,1579,1578,36
|
|
20241017,104000,197189729,1579,1579,1579,1579,17
|
|
20241017,103900,197162886,1579,1578,1579,1578,176
|
|
20241017,103800,196885148,1579,1579,1579,1579,96
|
|
20241017,103700,196733564,1579,1579,1580,1579,138
|
|
20241017,103600,196515657,1580,1579,1580,1579,913
|
|
20241017,103500,195074017,1580,1580,1580,1579,26
|
|
20241017,103400,195032953,1580,1580,1580,1579,122
|
|
20241017,103300,194840210,1579,1579,1580,1579,37
|
|
20241017,103200,194781782,1579,1580,1580,1579,57
|
|
20241017,103100,194691739,1580,1580,1580,1579,181
|
|
20241017,103000,194405775,1580,1580,1580,1579,121
|
|
20241017,102900,194214611,1579,1579,1580,1579,49
|
|
20241017,102800,194137224,1580,1580,1580,1579,34
|
|
20241017,102700,194083520,1580,1580,1580,1579,30
|
|
20241017,102600,194036137,1580,1579,1580,1579,49
|
|
20241017,102500,193958761,1579,1578,1579,1578,45
|
|
20241017,102400,193887738,1579,1578,1579,1578,223
|
|
20241017,102300,193535839,1578,1578,1578,1578,21
|
|
20241017,102200,193502701,1578,1577,1578,1577,5632
|
|
20241017,102100,184619991,1578,1578,1579,1577,5145
|
|
20241017,102000,176501994,1579,1579,1579,1578,139
|
|
20241017,101900,176282613,1578,1579,1579,1578,1263
|
|
20241017,101800,174289567,1579,1578,1579,1578,788
|
|
20241017,101700,173045415,1579,1578,1579,1578,115
|
|
20241017,101600,172863863,1579,1578,1579,1578,587
|
|
20241017,101500,171937572,1578,1578,1578,1578,516
|
|
20241017,101400,171123324,1578,1578,1578,1578,817
|
|
20241017,101300,169834098,1578,1578,1578,1578,2489
|
|
20241017,101200,165906456,1579,1578,1579,1578,127
|
|
20241017,101100,165705939,1579,1578,1579,1578,517
|
|
20241017,101000,164889613,1579,1579,1579,1579,20
|
|
20241017,100900,164858033,1578,1578,1579,1578,320
|
|
20241017,100800,164352791,1578,1578,1578,1577,3039
|
|
20241017,100700,159559445,1578,1578,1578,1577,3023
|
|
20241017,100600,154792016,1579,1578,1579,1578,1054
|
|
20241017,100500,153128772,1578,1576,1579,1576,1699
|
|
20241017,100400,150450389,1577,1577,1577,1576,891
|
|
20241017,100300,149045998,1578,1581,1581,1577,9710
|
|
20241017,100200,133722553,1581,1581,1581,1580,1403
|
|
20241017,100100,131505767,1581,1582,1582,1580,260
|
|
20241017,100000,131094890,1583,1583,1583,1581,132
|
|
20241017,095900,130886040,1582,1582,1582,1582,33
|
|
20241017,095800,130833834,1580,1580,1581,1579,952
|
|
20241017,095700,129330470,1580,1583,1584,1580,7493
|
|
20241017,095600,117490462,1583,1581,1583,1581,65
|
|
20241017,095500,117387650,1581,1582,1582,1581,1006
|
|
20241017,095400,115797158,1582,1583,1583,1582,15
|
|
20241017,095300,115773418,1583,1583,1583,1583,41
|
|
20241017,095200,115708515,1583,1581,1583,1580,702
|
|
20241017,095100,114599068,1582,1582,1583,1581,148
|
|
20241017,095000,114364865,1586,1586,1586,1586,1
|
|
20241017,094900,114363279,1581,1582,1582,1580,2727
|
|
20241017,094800,110051559,1582,1582,1582,1582,33
|
|
20241017,094700,109999353,1583,1582,1583,1582,114
|
|
20241017,094600,109819004,1583,1585,1585,1583,2250
|
|
20241017,094500,106254915,1584,1583,1584,1583,279
|
|
20241017,094400,105813013,1583,1583,1583,1583,17
|
|
20241017,094300,105786102,1583,1581,1583,1581,612
|
|
20241017,094200,104818484,1582,1583,1583,1580,4419
|
|
20241017,094100,97831545,1584,1584,1584,1583,278
|
|
20241017,094000,97391209,1584,1583,1584,1583,30
|
|
20241017,093900,97343705,1584,1584,1584,1583,31
|
|
20241017,093800,97294617,1584,1581,1584,1581,2385
|
|
20241017,093700,93523241,1581,1582,1582,1581,1227
|
|
20241017,093600,91582344,1582,1585,1585,1582,905
|
|
20241017,093500,90149727,1585,1588,1588,1585,672
|
|
20241017,093400,89082702,1588,1589,1589,1583,4129
|
|
20241017,093300,82526267,1589,1586,1589,1583,1121
|
|
20241017,093200,80751081,1586,1586,1587,1585,109
|
|
20241017,093100,80578237,1587,1587,1587,1587,111
|
|
20241017,093000,80402080,1587,1583,1587,1583,54
|
|
20241017,092900,80316566,1583,1584,1584,1583,1500
|
|
20241017,092800,77942065,1584,1584,1584,1584,51
|
|
20241017,092700,77861281,1584,1584,1585,1584,1517
|
|
20241017,092600,75458337,1584,1587,1587,1584,498
|
|
20241017,092500,74668906,1587,1588,1588,1587,384
|
|
20241017,092400,74059475,1588,1587,1588,1587,24
|
|
20241017,092300,74021380,1587,1585,1587,1585,1125
|
|
20241017,092200,72236084,1586,1583,1586,1583,8012
|
|
20241017,092100,59553052,1587,1587,1587,1586,101
|
|
20241017,092000,59392781,1582,1588,1588,1582,4034
|
|
20241017,091900,53006460,1588,1588,1588,1588,1003
|
|
20241017,091800,51413696,1585,1584,1585,1583,1271
|
|
20241017,091700,49401161,1586,1586,1586,1586,1807
|
|
20241017,091600,46535259,1586,1586,1586,1586,10
|
|
20241017,091500,46519399,1588,1583,1589,1583,2014
|
|
20241017,091400,43331166,1583,1582,1583,1582,242
|
|
20241017,091300,42948205,1582,1584,1584,1582,915
|
|
20241017,091200,41499214,1584,1586,1586,1584,3389
|
|
20241017,091100,36127898,1586,1588,1588,1586,600
|
|
20241017,091000,35176294,1590,1588,1590,1588,100
|
|
20241017,090900,35017326,1590,1590,1590,1590,0
|
|
20241017,090800,35017326,1590,1591,1592,1585,1018
|
|
20241017,090700,33401325,1590,1590,1597,1590,302
|
|
20241017,090600,32921138,1599,1589,1601,1589,1089
|
|
20241017,090500,31179386,1589,1598,1600,1589,3261
|
|
20241017,090400,25962943,1600,1595,1601,1594,4435
|
|
20241017,090300,18867048,1600,1595,1600,1595,5045
|
|
20241017,090200,10802784,1596,1584,1596,1584,4282
|
|
20241017,090100,3979475,1584,1581,1584,1581,350
|
|
20241017,090000,3426024,1582,1579,1582,1579,2166
|