600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,185700,1094037319,1532,1532,1532,1532,13596
|
|
20241018,185600,1094037319,1532,1532,1532,1532,0
|
|
20241018,185500,1094037319,1532,1532,1532,1532,0
|
|
20241018,185400,1094037319,1532,1532,1532,1532,0
|
|
20241018,185300,1094037319,1532,1532,1532,1532,0
|
|
20241018,185200,1094037319,1532,1532,1532,1532,0
|
|
20241018,185100,1094037319,1532,1532,1532,1532,0
|
|
20241018,185000,1094037319,1532,1532,1532,1532,0
|
|
20241018,184900,1094037319,1532,1532,1532,1532,0
|
|
20241018,184800,1094037319,1532,1532,1532,1532,0
|
|
20241018,184700,1094037319,1532,1532,1532,1532,0
|
|
20241018,184600,1094037319,1532,1532,1532,1532,0
|
|
20241018,184500,1094037319,1532,1532,1532,1532,0
|
|
20241018,184400,1094037319,1532,1532,1532,1532,0
|
|
20241018,184300,1094037319,1532,1532,1532,1532,0
|
|
20241018,184200,1094037319,1532,1532,1532,1532,0
|
|
20241018,184100,1094037319,1532,1532,1532,1532,0
|
|
20241018,184000,1094037319,1532,1532,1532,1532,0
|
|
20241018,183900,1094037319,1532,1532,1532,1532,0
|
|
20241018,183800,1094037319,1532,1532,1532,1532,0
|
|
20241018,183700,1094037319,1532,1532,1532,1532,0
|
|
20241018,183600,1094037319,1532,1532,1532,1532,0
|
|
20241018,183500,1094037319,1532,1532,1532,1532,0
|
|
20241018,183400,1094037319,1532,1532,1532,1532,0
|
|
20241018,183300,1094037319,1532,1532,1532,1532,0
|
|
20241018,183200,1094037319,1532,1532,1532,1532,0
|
|
20241018,183100,1094037319,1532,1532,1532,1532,0
|
|
20241018,183000,1094037319,1532,1532,1532,1532,0
|
|
20241018,182900,1094037319,1532,1532,1532,1532,0
|
|
20241018,182800,1094037319,1532,1532,1532,1532,0
|
|
20241018,182700,1094037319,1532,1532,1532,1532,13596
|
|
20241018,182600,1094037319,1532,1532,1532,1532,0
|
|
20241018,182500,1094037319,1532,1532,1532,1532,0
|
|
20241018,182400,1094037319,1532,1532,1532,1532,0
|
|
20241018,182300,1094037319,1532,1532,1532,1532,0
|
|
20241018,182200,1094037319,1532,1532,1532,1532,0
|
|
20241018,182100,1094037319,1532,1532,1532,1532,0
|
|
20241018,182000,1094037319,1532,1532,1532,1532,0
|
|
20241018,181900,1094037319,1532,1532,1532,1532,0
|
|
20241018,181800,1094037319,1532,1532,1532,1532,0
|
|
20241018,181700,1094037319,1532,1532,1532,1532,0
|
|
20241018,181600,1094037319,1532,1532,1532,1532,0
|
|
20241018,181500,1094037319,1532,1532,1532,1532,0
|
|
20241018,181400,1094037319,1532,1532,1532,1532,0
|
|
20241018,181300,1094037319,1532,1532,1532,1532,0
|
|
20241018,181200,1094037319,1532,1532,1532,1532,0
|
|
20241018,181100,1094037319,1532,1532,1532,1532,0
|
|
20241018,181000,1094037319,1532,1532,1532,1532,0
|
|
20241018,180900,1094037319,1532,1532,1532,1532,0
|
|
20241018,180800,1094037319,1532,1532,1532,1532,0
|
|
20241018,180700,1094037319,1532,1532,1532,1532,0
|
|
20241018,180600,1094037319,1532,1532,1532,1532,0
|
|
20241018,180500,1094037319,1532,1532,1532,1532,0
|
|
20241018,180400,1094037319,1532,1532,1532,1532,0
|
|
20241018,180300,1094037319,1532,1532,1532,1532,0
|
|
20241018,180200,1094037319,1532,1532,1532,1532,0
|
|
20241018,180100,1094037319,1532,1532,1532,1532,0
|
|
20241018,180000,1094037319,1532,1532,1532,1532,0
|
|
20241018,175900,1094037319,1532,1532,1532,1532,0
|
|
20241018,175800,1094037319,1532,1532,1532,1532,0
|
|
20241018,175700,1094037319,1532,1532,1532,1532,13596
|
|
20241018,175600,1094037319,1532,1532,1532,1532,0
|
|
20241018,175500,1094037319,1532,1532,1532,1532,0
|
|
20241018,175400,1094037319,1532,1532,1532,1532,0
|
|
20241018,175300,1094037319,1532,1532,1532,1532,0
|
|
20241018,175200,1094037319,1532,1532,1532,1532,0
|
|
20241018,175100,1094037319,1532,1532,1532,1532,0
|
|
20241018,175000,1094037319,1532,1532,1532,1532,0
|
|
20241018,174900,1094037319,1532,1532,1532,1532,0
|
|
20241018,174800,1094037319,1532,1532,1532,1532,0
|
|
20241018,174700,1094037319,1532,1532,1532,1532,0
|
|
20241018,174600,1094037319,1532,1532,1532,1532,0
|
|
20241018,174500,1094037319,1532,1532,1532,1532,0
|
|
20241018,174400,1094037319,1532,1532,1532,1532,0
|
|
20241018,174300,1094037319,1532,1532,1532,1532,0
|
|
20241018,174200,1094037319,1532,1532,1532,1532,0
|
|
20241018,174100,1094037319,1532,1532,1532,1532,0
|
|
20241018,174000,1094037319,1532,1532,1532,1532,0
|
|
20241018,173900,1094037319,1532,1532,1532,1532,0
|
|
20241018,173800,1094037319,1532,1532,1532,1532,0
|
|
20241018,173700,1094037319,1532,1532,1532,1532,0
|
|
20241018,173600,1094037319,1532,1532,1532,1532,0
|
|
20241018,173500,1094037319,1532,1532,1532,1532,0
|
|
20241018,173400,1094037319,1532,1532,1532,1532,0
|
|
20241018,173300,1094037319,1532,1532,1532,1532,0
|
|
20241018,173200,1094037319,1532,1532,1532,1532,0
|
|
20241018,173100,1094037319,1532,1532,1532,1532,0
|
|
20241018,173000,1094037319,1532,1532,1532,1532,0
|
|
20241018,172900,1094037319,1532,1532,1532,1532,0
|
|
20241018,172800,1094037319,1532,1532,1532,1532,0
|
|
20241018,172700,1094037319,1532,1532,1532,1532,13596
|
|
20241018,172600,1094037319,1532,1532,1532,1532,0
|
|
20241018,172500,1094037319,1532,1532,1532,1532,0
|
|
20241018,172400,1094037319,1532,1532,1532,1532,0
|
|
20241018,172300,1094037319,1532,1532,1532,1532,0
|
|
20241018,172200,1094037319,1532,1532,1532,1532,0
|
|
20241018,172100,1094037319,1532,1532,1532,1532,0
|
|
20241018,172000,1094037319,1532,1532,1532,1532,0
|
|
20241018,171900,1094037319,1532,1532,1532,1532,0
|
|
20241018,171800,1094037319,1532,1532,1532,1532,0
|
|
20241018,171700,1094037319,1532,1532,1532,1532,0
|
|
20241018,171600,1094037319,1532,1532,1532,1532,0
|
|
20241018,171500,1094037319,1532,1532,1532,1532,0
|
|
20241018,171400,1094037319,1532,1532,1532,1532,0
|
|
20241018,171300,1094037319,1532,1532,1532,1532,0
|
|
20241018,171200,1094037319,1532,1532,1532,1532,0
|
|
20241018,171100,1094037319,1532,1532,1532,1532,0
|
|
20241018,171000,1094037319,1532,1532,1532,1532,0
|
|
20241018,170900,1094037319,1532,1532,1532,1532,0
|
|
20241018,170800,1094037319,1532,1532,1532,1532,0
|
|
20241018,170700,1094037319,1532,1532,1532,1532,0
|
|
20241018,170600,1094037319,1532,1532,1532,1532,0
|
|
20241018,170500,1094037319,1532,1532,1532,1532,0
|
|
20241018,170400,1094037319,1532,1532,1532,1532,0
|
|
20241018,170300,1094037319,1532,1532,1532,1532,0
|
|
20241018,170200,1094037319,1532,1532,1532,1532,0
|
|
20241018,170100,1094037319,1532,1532,1532,1532,0
|
|
20241018,170000,1094037319,1532,1532,1532,1532,0
|
|
20241018,165900,1094037319,1532,1532,1532,1532,0
|
|
20241018,165800,1094037319,1532,1532,1532,1532,0
|
|
20241018,165700,1094037319,1532,1532,1532,1532,13596
|
|
20241018,165600,1094037319,1532,1532,1532,1532,0
|
|
20241018,165500,1094037319,1532,1532,1532,1532,0
|
|
20241018,165400,1094037319,1532,1532,1532,1532,0
|
|
20241018,165300,1094037319,1532,1532,1532,1532,0
|
|
20241018,165200,1094037319,1532,1532,1532,1532,0
|
|
20241018,165100,1094037319,1532,1532,1532,1532,0
|
|
20241018,165000,1094037319,1532,1532,1532,1532,0
|
|
20241018,164900,1094037319,1532,1532,1532,1532,0
|
|
20241018,164800,1094037319,1532,1532,1532,1532,0
|
|
20241018,164700,1094037319,1532,1532,1532,1532,0
|
|
20241018,164600,1094037319,1532,1532,1532,1532,0
|
|
20241018,164500,1094037319,1532,1532,1532,1532,0
|
|
20241018,164400,1094037319,1532,1532,1532,1532,0
|
|
20241018,164300,1094037319,1532,1532,1532,1532,0
|
|
20241018,164200,1094037319,1532,1532,1532,1532,0
|
|
20241018,164100,1094037319,1532,1532,1532,1532,0
|
|
20241018,164000,1094037319,1532,1532,1532,1532,0
|
|
20241018,163900,1094037319,1532,1532,1532,1532,0
|
|
20241018,163800,1094037319,1532,1532,1532,1532,0
|
|
20241018,163700,1094037319,1532,1532,1532,1532,0
|
|
20241018,163600,1094037319,1532,1532,1532,1532,0
|
|
20241018,163500,1094037319,1532,1532,1532,1532,0
|
|
20241018,163400,1094037319,1532,1532,1532,1532,0
|
|
20241018,163300,1094037319,1532,1532,1532,1532,0
|
|
20241018,163200,1094037319,1532,1532,1532,1532,0
|
|
20241018,163100,1094037319,1532,1532,1532,1532,0
|
|
20241018,163000,1094037319,1532,1532,1532,1532,0
|
|
20241018,162900,1094037319,1532,1532,1532,1532,0
|
|
20241018,162800,1094037319,1532,1532,1532,1532,0
|
|
20241018,162700,1094037319,1532,1532,1532,1532,13596
|
|
20241018,162600,1094037319,1532,1532,1532,1532,0
|
|
20241018,162500,1094037319,1532,1532,1532,1532,0
|
|
20241018,162400,1094037319,1532,1532,1532,1532,0
|
|
20241018,162300,1094037319,1532,1532,1532,1532,0
|
|
20241018,162200,1094037319,1532,1532,1532,1532,0
|
|
20241018,162100,1094037319,1532,1532,1532,1532,0
|
|
20241018,162000,1094037319,1532,1532,1532,1532,0
|
|
20241018,161900,1094037319,1532,1532,1532,1532,0
|
|
20241018,161800,1094037319,1532,1532,1532,1532,0
|
|
20241018,161700,1094037319,1532,1532,1532,1532,0
|
|
20241018,161600,1094037319,1532,1532,1532,1532,0
|
|
20241018,161500,1094037319,1532,1532,1532,1532,0
|
|
20241018,161400,1094037319,1532,1532,1532,1532,0
|
|
20241018,161300,1094037319,1532,1532,1532,1532,0
|
|
20241018,161200,1094037319,1532,1532,1532,1532,0
|
|
20241018,161100,1094037319,1532,1532,1532,1532,0
|
|
20241018,161000,1094037319,1532,1532,1532,1532,0
|
|
20241018,160900,1094037319,1532,1532,1532,1532,0
|
|
20241018,160800,1094037319,1532,1532,1532,1532,0
|
|
20241018,160700,1094037319,1532,1532,1532,1532,0
|
|
20241018,160600,1094037319,1532,1532,1532,1532,0
|
|
20241018,160500,1094037319,1532,1532,1532,1532,0
|
|
20241018,160400,1094037319,1532,1532,1532,1532,0
|
|
20241018,160300,1094037319,1532,1532,1532,1532,0
|
|
20241018,160200,1094037319,1532,1532,1532,1532,0
|
|
20241018,160100,1094037319,1532,1532,1532,1532,0
|
|
20241018,160000,1094037319,1532,1532,1532,1532,0
|
|
20241018,155900,1094037319,1532,1532,1532,1532,0
|
|
20241018,155800,1094037319,1532,1532,1532,1532,0
|
|
20241018,155700,1094037319,1532,1532,1532,1532,13596
|
|
20241018,155600,1094037319,1532,1532,1532,1532,0
|
|
20241018,155500,1094037319,1532,1532,1532,1532,0
|
|
20241018,155400,1094037319,1532,1532,1532,1532,0
|
|
20241018,155300,1094037319,1532,1532,1532,1532,0
|
|
20241018,155200,1094037319,1532,1532,1532,1532,0
|
|
20241018,155100,1094037319,1532,1532,1532,1532,0
|
|
20241018,155000,1094037319,1532,1532,1532,1532,0
|
|
20241018,154900,1094037319,1532,1532,1532,1532,0
|
|
20241018,154800,1094037319,1532,1532,1532,1532,0
|
|
20241018,154700,1094037319,1532,1532,1532,1532,0
|
|
20241018,154600,1094037319,1532,1532,1532,1532,0
|
|
20241018,154500,1094037319,1532,1532,1532,1532,0
|
|
20241018,154400,1094037319,1532,1532,1532,1532,0
|
|
20241018,154300,1094037319,1532,1532,1532,1532,0
|
|
20241018,154200,1094037319,1532,1532,1532,1532,0
|
|
20241018,154100,1094037319,1532,1532,1532,1532,0
|
|
20241018,154000,1094037319,1532,1532,1532,1532,0
|
|
20241018,153900,1094037319,1532,1532,1532,1532,0
|
|
20241018,153800,1094037319,1532,1532,1532,1532,0
|
|
20241018,153700,1094037319,1532,1532,1532,1532,0
|
|
20241018,153600,1094037319,1532,1532,1532,1532,0
|
|
20241018,153500,1094037319,1532,1532,1532,1532,0
|
|
20241018,153400,1094037319,1532,1532,1532,1532,0
|
|
20241018,153300,1094037319,1532,1532,1532,1532,0
|
|
20241018,153200,1094037319,1532,1532,1532,1532,0
|
|
20241018,153100,1094037319,1532,1532,1532,1532,0
|
|
20241018,153000,1094037319,1532,1532,1532,1532,13596
|
|
20241018,152900,1073208247,1530,1530,1530,1530,0
|
|
20241018,152800,1073208247,1530,1530,1530,1530,0
|
|
20241018,152700,1073208247,1530,1530,1530,1530,0
|
|
20241018,152600,1073208247,1530,1530,1530,1530,0
|
|
20241018,152500,1073208247,1530,1530,1530,1530,0
|
|
20241018,152400,1073208247,1530,1530,1530,1530,0
|
|
20241018,152300,1073208247,1530,1530,1530,1530,0
|
|
20241018,152200,1073208247,1530,1530,1530,1530,0
|
|
20241018,152100,1073208247,1530,1530,1530,1530,0
|
|
20241018,152000,1073208247,1530,1530,1530,1530,0
|
|
20241018,151900,1073208247,1530,1530,1530,1529,7556
|
|
20241018,151800,1061647618,1531,1531,1531,1530,5679
|
|
20241018,151700,1052956146,1530,1532,1532,1530,11829
|
|
20241018,151600,1034853010,1532,1532,1532,1532,28
|
|
20241018,151500,1034810114,1532,1532,1532,1531,291
|
|
20241018,151400,1034364372,1531,1533,1533,1531,18204
|
|
20241018,151300,1006475847,1532,1534,1534,1532,400
|
|
20241018,151200,1005862713,1535,1535,1535,1535,410
|
|
20241018,151100,1005233363,1534,1534,1534,1534,116
|
|
20241018,151000,1005055419,1534,1534,1534,1534,700
|
|
20241018,150900,1003981619,1534,1535,1535,1534,71
|
|
20241018,150800,1003872654,1535,1535,1535,1535,29
|
|
20241018,150700,1003828139,1535,1535,1535,1535,77
|
|
20241018,150600,1003709944,1535,1534,1535,1534,28
|
|
20241018,150500,1003666965,1534,1534,1534,1534,282
|
|
20241018,150400,1003234377,1532,1533,1533,1532,501
|
|
20241018,150300,1002466820,1534,1534,1534,1534,1796
|
|
20241018,150200,999711756,1534,1533,1534,1533,283
|
|
20241018,150100,999277711,1533,1533,1533,1533,448
|
|
20241018,150000,998590927,1533,1533,1533,1533,557
|
|
20241018,145900,997737046,1534,1535,1535,1534,943
|
|
20241018,145800,996290472,1534,1534,1535,1534,167
|
|
20241018,145700,996034292,1534,1535,1535,1534,102
|
|
20241018,145600,995877724,1535,1534,1535,1534,2007
|
|
20241018,145500,992797486,1533,1533,1535,1533,1650
|
|
20241018,145400,990265236,1533,1535,1535,1533,600
|
|
20241018,145300,989344782,1535,1535,1535,1535,40
|
|
20241018,145200,989283382,1535,1535,1535,1535,0
|
|
20241018,145100,989283382,1535,1534,1535,1534,185
|
|
20241018,145000,988999587,1534,1534,1534,1534,1987
|
|
20241018,144900,985951529,1532,1533,1533,1532,154
|
|
20241018,144800,985715452,1532,1532,1532,1532,0
|
|
20241018,144700,985715452,1532,1532,1532,1532,893
|
|
20241018,144600,984347376,1532,1532,1532,1532,1068
|
|
20241018,144500,982711200,1532,1531,1532,1531,1302
|
|
20241018,144400,980717837,1531,1531,1532,1531,8379
|
|
20241018,144300,967889584,1531,1532,1533,1531,6989
|
|
20241018,144200,957185213,1533,1533,1533,1533,1031
|
|
20241018,144100,955604690,1533,1533,1533,1532,520
|
|
20241018,144000,954807809,1533,1533,1533,1533,1765
|
|
20241018,143900,952102064,1533,1533,1533,1533,477
|
|
20241018,143800,951370823,1533,1533,1533,1533,1
|
|
20241018,143700,951369290,1533,1533,1533,1533,3
|
|
20241018,143600,951364691,1533,1533,1533,1533,91
|
|
20241018,143500,951225188,1533,1533,1533,1533,213
|
|
20241018,143400,950898659,1533,1533,1533,1533,3000
|
|
20241018,143300,946299659,1532,1532,1532,1532,0
|
|
20241018,143200,946299659,1532,1532,1532,1532,300
|
|
20241018,143100,945840059,1532,1533,1533,1532,4011
|
|
20241018,143000,939695196,1532,1533,1533,1532,6509
|
|
20241018,142900,929723108,1533,1533,1533,1533,30
|
|
20241018,142800,929677118,1533,1533,1533,1533,9
|
|
20241018,142700,929663321,1533,1533,1533,1533,9861
|
|
20241018,142600,914546408,1533,1533,1533,1533,144
|
|
20241018,142500,914325656,1533,1533,1533,1533,102
|
|
20241018,142400,914169290,1533,1532,1533,1532,169
|
|
20241018,142300,913910313,1532,1532,1532,1532,100
|
|
20241018,142200,913757113,1533,1533,1533,1533,552
|
|
20241018,142100,912910897,1533,1532,1533,1532,4041
|
|
20241018,142000,906716084,1532,1533,1533,1532,170
|
|
20241018,141900,906455634,1533,1532,1533,1532,344
|
|
20241018,141800,905928326,1532,1532,1532,1532,9
|
|
20241018,141700,905914538,1533,1531,1533,1531,2589
|
|
20241018,141600,901948383,1532,1532,1532,1532,426
|
|
20241018,141500,901295751,1532,1531,1532,1531,567
|
|
20241018,141400,900427655,1531,1531,1531,1531,461
|
|
20241018,141300,899721864,1531,1531,1532,1531,202
|
|
20241018,141200,899412601,1531,1531,1531,1531,9
|
|
20241018,141100,899398822,1532,1532,1532,1532,40
|
|
20241018,141000,899337542,1530,1530,1530,1530,300
|
|
20241018,140900,898878542,1533,1533,1533,1533,50
|
|
20241018,140800,898801892,1533,1532,1533,1529,352
|
|
20241018,140700,898263353,1531,1531,1531,1531,1233
|
|
20241018,140600,896375630,1531,1530,1531,1530,5702
|
|
20241018,140500,887646070,1530,1530,1530,1529,1810
|
|
20241018,140400,884876908,1530,1530,1530,1529,1005
|
|
20241018,140300,883339959,1530,1530,1530,1530,1976
|
|
20241018,140200,880316679,1530,1530,1530,1530,47
|
|
20241018,140100,880244769,1530,1530,1530,1530,53
|
|
20241018,140000,880163679,1530,1530,1530,1530,500
|
|
20241018,135900,879398679,1531,1531,1531,1531,1
|
|
20241018,135800,879397148,1531,1531,1531,1530,6422
|
|
20241018,135700,869568066,1531,1531,1531,1531,0
|
|
20241018,135600,869568066,1531,1531,1531,1531,600
|
|
20241018,135500,868649466,1531,1531,1531,1531,191
|
|
20241018,135400,868357045,1532,1532,1532,1532,11
|
|
20241018,135300,868340193,1532,1532,1532,1532,0
|
|
20241018,135200,868340193,1532,1532,1532,1532,20
|
|
20241018,135100,868309553,1532,1532,1532,1532,0
|
|
20241018,135000,868309553,1532,1532,1532,1532,100
|
|
20241018,134900,868156353,1531,1532,1532,1531,257
|
|
20241018,134800,867762630,1532,1533,1533,1532,22
|
|
20241018,134700,867728913,1533,1533,1533,1533,0
|
|
20241018,134600,867728913,1533,1533,1533,1533,2000
|
|
20241018,134500,864662913,1530,1530,1530,1530,300
|
|
20241018,134400,864203913,1529,1532,1532,1529,1000
|
|
20241018,134300,862673665,1532,1532,1532,1532,0
|
|
20241018,134200,862673665,1532,1532,1532,1532,471
|
|
20241018,134100,861952093,1532,1530,1532,1530,500
|
|
20241018,134000,861186493,1530,1530,1530,1530,600
|
|
20241018,133900,860268493,1529,1530,1530,1529,2842
|
|
20241018,133800,855920384,1530,1531,1531,1530,1820
|
|
20241018,133700,853134464,1531,1530,1531,1530,133
|
|
20241018,133600,852930884,1531,1531,1532,1531,1153
|
|
20241018,133500,851165592,1531,1531,1531,1531,1
|
|
20241018,133400,851164061,1532,1532,1532,1532,1
|
|
20241018,133300,851162529,1532,1532,1532,1532,2
|
|
20241018,133200,851159465,1532,1530,1532,1530,73
|
|
20241018,133100,851047772,1530,1530,1530,1530,609
|
|
20241018,133000,850116002,1530,1531,1531,1530,6921
|
|
20241018,132900,839526443,1531,1532,1532,1531,1493
|
|
20241018,132800,837239668,1533,1533,1533,1533,77
|
|
20241018,132700,837121627,1533,1533,1533,1533,92
|
|
20241018,132600,836980591,1533,1533,1533,1533,24
|
|
20241018,132500,836943799,1533,1533,1533,1533,929
|
|
20241018,132400,835519642,1532,1532,1532,1532,140
|
|
20241018,132300,835305162,1532,1532,1532,1532,602
|
|
20241018,132200,834382898,1532,1532,1532,1532,512
|
|
20241018,132100,833598514,1532,1532,1532,1532,132
|
|
20241018,132000,833396290,1532,1532,1533,1529,12146
|
|
20241018,131900,814808284,1532,1532,1532,1532,2282
|
|
20241018,131800,811312260,1532,1532,1532,1532,20
|
|
20241018,131700,811281620,1531,1532,1532,1531,2781
|
|
20241018,131600,807022598,1532,1533,1533,1532,2747
|
|
20241018,131500,802813995,1533,1532,1533,1532,822
|
|
20241018,131400,801553870,1533,1533,1533,1532,10638
|
|
20241018,131300,785255479,1533,1534,1534,1533,3582
|
|
20241018,131200,779762918,1534,1535,1535,1534,1433
|
|
20241018,131100,777564576,1535,1536,1536,1535,100
|
|
20241018,131000,777411026,1536,1535,1536,1535,296
|
|
20241018,130900,776956520,1535,1535,1535,1535,458
|
|
20241018,130800,776253490,1534,1535,1535,1534,5000
|
|
20241018,130700,768581364,1536,1535,1536,1535,158
|
|
20241018,130600,768338691,1535,1536,1536,1535,3389
|
|
20241018,130500,763134014,1536,1537,1537,1536,212
|
|
20241018,130400,762808182,1538,1537,1538,1537,202
|
|
20241018,130300,762497524,1537,1538,1538,1537,6900
|
|
20241018,130200,751892200,1538,1538,1538,1538,1086
|
|
20241018,130100,750221932,1538,1538,1538,1538,2665
|
|
20241018,130000,746123162,1537,1538,1538,1537,156
|
|
20241018,125900,745883280,1538,1538,1538,1538,43
|
|
20241018,125800,745817146,1538,1538,1538,1538,12
|
|
20241018,125700,745798690,1538,1538,1538,1538,590
|
|
20241018,125600,744891270,1538,1538,1538,1538,541
|
|
20241018,125500,744059212,1538,1538,1538,1538,0
|
|
20241018,125400,744059212,1538,1537,1538,1537,1311
|
|
20241018,125300,742043792,1538,1538,1538,1538,0
|
|
20241018,125200,742043792,1538,1538,1538,1538,2
|
|
20241018,125100,742040716,1537,1539,1539,1537,211
|
|
20241018,125000,741716390,1539,1537,1539,1537,133
|
|
20241018,124900,741511903,1539,1539,1539,1539,900
|
|
20241018,124800,740126803,1539,1537,1539,1537,2
|
|
20241018,124700,740123727,1536,1537,1537,1536,510
|
|
20241018,124600,739339859,1537,1537,1537,1537,996
|
|
20241018,124500,737809007,1537,1537,1537,1537,4119
|
|
20241018,124400,731478104,1539,1538,1539,1538,1001
|
|
20241018,124300,729937566,1539,1538,1539,1538,2001
|
|
20241018,124200,726860027,1538,1538,1538,1538,659
|
|
20241018,124100,725846485,1538,1537,1538,1537,3213
|
|
20241018,124000,720907410,1537,1537,1537,1537,1546
|
|
20241018,123900,718531208,1537,1537,1537,1537,0
|
|
20241018,123800,718531208,1537,1538,1539,1537,2132
|
|
20241018,123700,715252217,1538,1539,1539,1538,1131
|
|
20241018,123600,713512609,1539,1539,1539,1539,691
|
|
20241018,123500,712449160,1539,1540,1540,1539,13
|
|
20241018,123400,712429149,1540,1538,1540,1538,485
|
|
20241018,123300,711683209,1540,1540,1540,1538,602
|
|
20241018,123200,710756231,1540,1538,1540,1538,1157
|
|
20241018,123100,708975061,1538,1539,1540,1538,48
|
|
20241018,123000,708901219,1540,1539,1540,1539,175
|
|
20241018,122900,708631724,1539,1539,1539,1539,532
|
|
20241018,122800,707812976,1539,1539,1539,1539,21
|
|
20241018,122700,707780657,1539,1539,1539,1539,79
|
|
20241018,122600,707659076,1540,1539,1540,1535,2980
|
|
20241018,122500,703079136,1536,1538,1538,1536,1001
|
|
20241018,122400,701541597,1535,1536,1536,1535,60
|
|
20241018,122300,701449484,1536,1536,1536,1536,15
|
|
20241018,122200,701426444,1536,1536,1536,1536,1202
|
|
20241018,122100,699580172,1536,1536,1536,1536,1500
|
|
20241018,122000,697276172,1538,1537,1538,1537,1514
|
|
20241018,121900,694948640,1535,1535,1535,1535,1500
|
|
20241018,121800,692646140,1536,1535,1537,1535,251
|
|
20241018,121700,692260654,1535,1534,1539,1534,626
|
|
20241018,121600,691299175,1534,1534,1534,1534,18
|
|
20241018,121500,691271563,1534,1538,1539,1530,45005
|
|
20241018,121400,622342598,1539,1539,1539,1539,0
|
|
20241018,121300,622342598,1539,1539,1539,1539,1017
|
|
20241018,121200,620777435,1539,1540,1540,1539,21
|
|
20241018,121100,620745096,1540,1540,1540,1540,300
|
|
20241018,121000,620283096,1540,1540,1540,1540,1035
|
|
20241018,120900,618689196,1540,1539,1540,1537,5167
|
|
20241018,120800,610745222,1539,1539,1539,1539,800
|
|
20241018,120700,609514022,1540,1540,1540,1540,0
|
|
20241018,120600,609514022,1540,1540,1540,1539,1660
|
|
20241018,120500,606958522,1540,1539,1540,1538,253
|
|
20241018,120400,606569155,1539,1539,1539,1539,100
|
|
20241018,120300,606415255,1540,1540,1540,1540,21
|
|
20241018,120200,606382915,1540,1541,1541,1540,464
|
|
20241018,120100,605668309,1540,1540,1540,1540,417
|
|
20241018,120000,605026129,1542,1542,1542,1542,0
|
|
20241018,115900,605026129,1542,1542,1542,1542,10
|
|
20241018,115800,605010709,1542,1538,1542,1538,713
|
|
20241018,115700,603912069,1538,1538,1538,1538,1220
|
|
20241018,115600,602035709,1538,1538,1538,1538,3384
|
|
20241018,115500,596831117,1538,1537,1538,1537,949
|
|
20241018,115400,595372004,1537,1537,1537,1536,2935
|
|
20241018,115300,590861063,1537,1537,1537,1537,0
|
|
20241018,115200,590861063,1537,1537,1537,1537,58
|
|
20241018,115100,590771917,1537,1537,1537,1536,5200
|
|
20241018,115000,582782638,1538,1539,1539,1538,1912
|
|
20241018,114900,579841935,1539,1538,1539,1538,2000
|
|
20241018,114800,576764935,1538,1538,1538,1538,151
|
|
20241018,114700,576532697,1537,1537,1537,1537,1406
|
|
20241018,114600,574371675,1537,1538,1538,1537,1309
|
|
20241018,114500,572358492,1538,1538,1540,1538,601
|
|
20241018,114400,571433674,1538,1539,1539,1538,3000
|
|
20241018,114300,566819574,1538,1540,1540,1538,3100
|
|
20241018,114200,562051064,1538,1540,1540,1538,8001
|
|
20241018,114100,549743828,1540,1540,1544,1538,8014
|
|
20241018,114000,537414192,1540,1544,1544,1540,3
|
|
20241018,113900,537409568,1540,1540,1544,1540,4
|
|
20241018,113800,537403404,1540,1540,1540,1540,600
|
|
20241018,113700,536479404,1540,1540,1540,1540,501
|
|
20241018,113600,535707864,1540,1544,1544,1540,700
|
|
20241018,113500,534629719,1544,1544,1544,1544,246
|
|
20241018,113400,534249895,1544,1543,1544,1539,1444
|
|
20241018,113300,532025010,1544,1544,1544,1544,103
|
|
20241018,113200,531865978,1544,1544,1544,1544,100
|
|
20241018,113100,531711578,1545,1544,1545,1540,20005
|
|
20241018,113000,500893110,1545,1545,1545,1545,0
|
|
20241018,112900,500893110,1545,1544,1545,1544,26
|
|
20241018,112800,500852953,1544,1545,1545,1544,30
|
|
20241018,112700,500806613,1545,1544,1545,1544,942
|
|
20241018,112600,499351423,1543,1542,1544,1542,700
|
|
20241018,112500,498271952,1542,1541,1544,1541,22
|
|
20241018,112400,498238031,1540,1539,1540,1538,4271
|
|
20241018,112300,491660952,1540,1546,1546,1539,25560
|
|
20241018,112200,452270256,1545,1545,1546,1545,319
|
|
20241018,112100,451777400,1545,1545,1545,1545,394
|
|
20241018,112000,451168670,1545,1546,1546,1545,19756
|
|
20241018,111900,420645640,1546,1550,1550,1545,18826
|
|
20241018,111800,391513887,1551,1551,1551,1551,1062
|
|
20241018,111700,389866725,1552,1554,1554,1552,248
|
|
20241018,111600,389481815,1553,1553,1553,1553,102
|
|
20241018,111500,389323409,1554,1553,1554,1553,519
|
|
20241018,111400,388517382,1554,1554,1554,1554,300
|
|
20241018,111300,388051182,1553,1552,1553,1552,65
|
|
20241018,111200,387950256,1552,1553,1553,1552,1086
|
|
20241018,111100,386263779,1552,1552,1552,1552,0
|
|
20241018,111000,386263779,1552,1552,1552,1552,260
|
|
20241018,110900,385860259,1553,1552,1553,1552,158
|
|
20241018,110800,385614897,1553,1553,1553,1553,6
|
|
20241018,110700,385605579,1553,1553,1553,1553,3
|
|
20241018,110600,385600920,1552,1553,1553,1552,71
|
|
20241018,110500,385490678,1553,1553,1553,1553,453
|
|
20241018,110400,384787169,1553,1553,1553,1553,125
|
|
20241018,110300,384593044,1553,1553,1553,1553,19
|
|
20241018,110200,384563537,1553,1553,1553,1553,355
|
|
20241018,110100,384012222,1553,1553,1553,1553,500
|
|
20241018,110000,383235722,1553,1551,1553,1550,5360
|
|
20241018,105900,374916815,1551,1551,1551,1551,1
|
|
20241018,105800,374915264,1551,1551,1551,1551,100
|
|
20241018,105700,374760164,1551,1551,1551,1551,439
|
|
20241018,105600,374079275,1550,1550,1550,1550,0
|
|
20241018,105500,374079275,1550,1550,1550,1550,0
|
|
20241018,105400,374079275,1550,1550,1550,1550,20
|
|
20241018,105300,374048275,1549,1548,1549,1548,1526
|
|
20241018,105200,371684931,1549,1549,1549,1549,25
|
|
20241018,105100,371646206,1549,1549,1549,1548,2582
|
|
20241018,105000,367649188,1549,1549,1549,1549,901
|
|
20241018,104900,366253539,1549,1549,1549,1549,101
|
|
20241018,104800,366097090,1548,1548,1548,1548,150
|
|
20241018,104700,365864890,1548,1548,1548,1548,1534
|
|
20241018,104600,363490258,1548,1548,1548,1548,34
|
|
20241018,104500,363437626,1548,1549,1549,1548,831
|
|
20241018,104400,362151134,1549,1548,1549,1548,24
|
|
20241018,104300,362113970,1549,1549,1549,1549,83
|
|
20241018,104200,361985403,1549,1548,1549,1547,155
|
|
20241018,104100,361745515,1547,1549,1549,1547,1411
|
|
20241018,104000,359561012,1549,1549,1549,1548,1013
|
|
20241018,103900,357991876,1549,1551,1551,1549,3935
|
|
20241018,103800,351896175,1551,1550,1551,1550,390
|
|
20241018,103700,351291575,1551,1550,1551,1550,5887
|
|
20241018,103600,342166561,1550,1549,1550,1549,521
|
|
20241018,103500,341359524,1549,1548,1549,1548,406
|
|
20241018,103400,340731031,1548,1548,1549,1548,934
|
|
20241018,103300,339284595,1549,1549,1549,1549,518
|
|
20241018,103200,338482213,1547,1549,1549,1547,705
|
|
20241018,103100,337391378,1549,1548,1550,1546,854
|
|
20241018,103000,336070774,1550,1548,1550,1547,1167
|
|
20241018,102900,334262523,1550,1547,1550,1547,321
|
|
20241018,102800,333765931,1549,1549,1550,1548,268
|
|
20241018,102700,333350915,1547,1550,1551,1547,5439
|
|
20241018,102600,324933048,1550,1550,1552,1550,2835
|
|
20241018,102500,320536788,1550,1551,1551,1550,517
|
|
20241018,102400,319734923,1553,1553,1553,1553,351
|
|
20241018,102300,319189820,1553,1553,1553,1553,30
|
|
20241018,102200,319143230,1554,1550,1554,1550,2502
|
|
20241018,102100,315257122,1554,1553,1554,1553,7
|
|
20241018,102000,315246249,1554,1554,1554,1550,23170
|
|
20241018,101900,279318393,1555,1553,1555,1553,27
|
|
20241018,101800,279276438,1555,1556,1556,1555,277
|
|
20241018,101700,278845526,1558,1558,1558,1558,1
|
|
20241018,101600,278843968,1562,1557,1562,1551,6361
|
|
20241018,101500,268972944,1556,1560,1560,1554,14440
|
|
20241018,101400,246501975,1560,1561,1561,1560,1927
|
|
20241018,101300,243495811,1560,1562,1562,1560,671
|
|
20241018,101200,242448930,1562,1561,1562,1561,32
|
|
20241018,101100,242398951,1563,1562,1563,1559,14584
|
|
20241018,101000,219640387,1563,1564,1564,1562,4579
|
|
20241018,100900,212483449,1564,1563,1564,1563,167
|
|
20241018,100800,212222371,1563,1564,1564,1563,2302
|
|
20241018,100700,208623743,1564,1564,1565,1564,195
|
|
20241018,100600,208318731,1564,1565,1565,1564,303
|
|
20241018,100500,207844837,1566,1566,1566,1566,3
|
|
20241018,100400,207840139,1566,1563,1566,1563,151
|
|
20241018,100300,207604123,1563,1563,1563,1563,603
|
|
20241018,100200,206661634,1563,1563,1563,1563,3
|
|
20241018,100100,206656945,1563,1563,1563,1563,140
|
|
20241018,100000,206438125,1563,1563,1563,1562,2577
|
|
20241018,095900,202411274,1563,1563,1563,1562,2839
|
|
20241018,095800,197976207,1563,1564,1564,1563,1464
|
|
20241018,095700,195687955,1563,1566,1566,1563,2232
|
|
20241018,095600,192195221,1565,1566,1566,1565,2433
|
|
20241018,095500,188386471,1566,1566,1566,1566,755
|
|
20241018,095400,187204141,1566,1567,1567,1566,7168
|
|
20241018,095300,175978953,1566,1568,1568,1566,12635
|
|
20241018,095200,156192365,1568,1568,1568,1568,182
|
|
20241018,095100,155906989,1568,1567,1568,1567,12
|
|
20241018,095000,155888174,1566,1567,1568,1566,10228
|
|
20241018,094900,139870870,1567,1567,1567,1567,1
|
|
20241018,094800,139869303,1567,1567,1567,1567,2616
|
|
20241018,094700,135770031,1568,1568,1568,1567,1342
|
|
20241018,094600,133666776,1568,1567,1568,1567,401
|
|
20241018,094500,133038408,1568,1568,1568,1568,15
|
|
20241018,094400,133014888,1567,1567,1567,1567,8040
|
|
20241018,094300,120416208,1567,1567,1568,1567,1631
|
|
20241018,094200,117860430,1568,1568,1568,1568,153
|
|
20241018,094100,117620526,1568,1570,1570,1568,199
|
|
20241018,094000,117308490,1570,1570,1570,1568,516
|
|
20241018,093900,116498372,1570,1570,1570,1569,16
|
|
20241018,093800,116473253,1566,1569,1569,1566,2010
|
|
20241018,093700,113324903,1567,1571,1571,1567,2081
|
|
20241018,093600,110060271,1572,1572,1572,1572,144
|
|
20241018,093500,109833903,1572,1573,1573,1572,2393
|
|
20241018,093400,106072089,1573,1572,1573,1572,130
|
|
20241018,093300,105867723,1572,1572,1573,1572,968
|
|
20241018,093200,104345974,1571,1571,1571,1570,352
|
|
20241018,093100,103792984,1571,1572,1572,1571,14
|
|
20241018,093000,103770978,1572,1572,1572,1572,2
|
|
20241018,092900,103767834,1568,1568,1568,1568,12
|
|
20241018,092800,103749018,1569,1569,1569,1569,2351
|
|
20241018,092700,100060299,1568,1568,1568,1568,0
|
|
20241018,092600,100060299,1568,1572,1572,1568,2520
|
|
20241018,092500,96108859,1568,1568,1568,1567,4646
|
|
20241018,092400,88824095,1568,1569,1569,1566,6818
|
|
20241018,092300,78140867,1568,1568,1568,1568,2
|
|
20241018,092200,78137731,1568,1568,1568,1568,1594
|
|
20241018,092100,75638339,1568,1567,1568,1567,5590
|
|
20241018,092000,66878175,1568,1570,1570,1568,4316
|
|
20241018,091900,60109949,1570,1570,1571,1568,3877
|
|
20241018,091800,54027317,1570,1572,1572,1569,10641
|
|
20241018,091700,37321873,1571,1573,1573,1571,3642
|
|
20241018,091600,31599279,1574,1574,1574,1574,6
|
|
20241018,091500,31589835,1574,1574,1574,1572,2209
|
|
20241018,091400,28114899,1574,1574,1574,1574,42
|
|
20241018,091300,28048791,1574,1574,1574,1573,1824
|
|
20241018,091200,25179434,1574,1575,1575,1574,476
|
|
20241018,091100,24430105,1575,1575,1575,1575,49
|
|
20241018,091000,24352930,1575,1575,1575,1575,540
|
|
20241018,090900,23502430,1575,1578,1578,1575,1862
|
|
20241018,090800,20569641,1578,1578,1578,1578,103
|
|
20241018,090700,20407107,1579,1578,1579,1575,503
|
|
20241018,090600,19614864,1579,1579,1579,1579,119
|
|
20241018,090500,19426963,1579,1577,1579,1576,535
|
|
20241018,090400,18583619,1578,1579,1579,1578,1050
|
|
20241018,090300,16926703,1579,1578,1579,1578,478
|
|
20241018,090200,16172142,1577,1579,1579,1577,2002
|
|
20241018,090100,13010988,1577,1576,1577,1576,3002
|
|
20241018,090000,8277673,1577,1577,1577,1577,5240
|