600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,185700,954007132,1491,1491,1491,1491,9859
|
|
20241022,185600,954007132,1491,1491,1491,1491,0
|
|
20241022,185500,954007132,1491,1491,1491,1491,0
|
|
20241022,185400,954007132,1491,1491,1491,1491,0
|
|
20241022,185300,954007132,1491,1491,1491,1491,0
|
|
20241022,185200,954007132,1491,1491,1491,1491,0
|
|
20241022,185100,954007132,1491,1491,1491,1491,0
|
|
20241022,185000,954007132,1491,1491,1491,1491,0
|
|
20241022,184900,954007132,1491,1491,1491,1491,0
|
|
20241022,184800,954007132,1491,1491,1491,1491,0
|
|
20241022,184700,954007132,1491,1491,1491,1491,0
|
|
20241022,184600,954007132,1491,1491,1491,1491,0
|
|
20241022,184500,954007132,1491,1491,1491,1491,0
|
|
20241022,184400,954007132,1491,1491,1491,1491,0
|
|
20241022,184300,954007132,1491,1491,1491,1491,0
|
|
20241022,184200,954007132,1491,1491,1491,1491,0
|
|
20241022,184100,954007132,1491,1491,1491,1491,0
|
|
20241022,184000,954007132,1491,1491,1491,1491,0
|
|
20241022,183900,954007132,1491,1491,1491,1491,0
|
|
20241022,183800,954007132,1491,1491,1491,1491,0
|
|
20241022,183700,954007132,1491,1491,1491,1491,0
|
|
20241022,183600,954007132,1491,1491,1491,1491,0
|
|
20241022,183500,954007132,1491,1491,1491,1491,0
|
|
20241022,183400,954007132,1491,1491,1491,1491,0
|
|
20241022,183300,954007132,1491,1491,1491,1491,0
|
|
20241022,183200,954007132,1491,1491,1491,1491,0
|
|
20241022,183100,954007132,1491,1491,1491,1491,0
|
|
20241022,183000,954007132,1491,1491,1491,1491,0
|
|
20241022,182900,954007132,1491,1491,1491,1491,0
|
|
20241022,182800,954007132,1491,1491,1491,1491,0
|
|
20241022,182700,954007132,1491,1491,1491,1491,9859
|
|
20241022,182600,954007132,1491,1491,1491,1491,0
|
|
20241022,182500,954007132,1491,1491,1491,1491,0
|
|
20241022,182400,954007132,1491,1491,1491,1491,0
|
|
20241022,182300,954007132,1491,1491,1491,1491,0
|
|
20241022,182200,954007132,1491,1491,1491,1491,0
|
|
20241022,182100,954007132,1491,1491,1491,1491,0
|
|
20241022,182000,954007132,1491,1491,1491,1491,0
|
|
20241022,181900,954007132,1491,1491,1491,1491,0
|
|
20241022,181800,954007132,1491,1491,1491,1491,0
|
|
20241022,181700,954007132,1491,1491,1491,1491,0
|
|
20241022,181600,954007132,1491,1491,1491,1491,0
|
|
20241022,181500,954007132,1491,1491,1491,1491,0
|
|
20241022,181400,954007132,1491,1491,1491,1491,0
|
|
20241022,181300,954007132,1491,1491,1491,1491,0
|
|
20241022,181200,954007132,1491,1491,1491,1491,0
|
|
20241022,181100,954007132,1491,1491,1491,1491,0
|
|
20241022,181000,954007132,1491,1491,1491,1491,0
|
|
20241022,180900,954007132,1491,1491,1491,1491,0
|
|
20241022,180800,954007132,1491,1491,1491,1491,0
|
|
20241022,180700,954007132,1491,1491,1491,1491,0
|
|
20241022,180600,954007132,1491,1491,1491,1491,0
|
|
20241022,180500,954007132,1491,1491,1491,1491,0
|
|
20241022,180400,954007132,1491,1491,1491,1491,0
|
|
20241022,180300,954007132,1491,1491,1491,1491,0
|
|
20241022,180200,954007132,1491,1491,1491,1491,0
|
|
20241022,180100,954007132,1491,1491,1491,1491,0
|
|
20241022,180000,954007132,1491,1491,1491,1491,0
|
|
20241022,175900,954007132,1491,1491,1491,1491,0
|
|
20241022,175800,954007132,1491,1491,1491,1491,0
|
|
20241022,175700,954007132,1491,1491,1491,1491,9859
|
|
20241022,175600,954007132,1491,1491,1491,1491,0
|
|
20241022,175500,954007132,1491,1491,1491,1491,0
|
|
20241022,175400,954007132,1491,1491,1491,1491,0
|
|
20241022,175300,954007132,1491,1491,1491,1491,0
|
|
20241022,175200,954007132,1491,1491,1491,1491,0
|
|
20241022,175100,954007132,1491,1491,1491,1491,0
|
|
20241022,175000,954007132,1491,1491,1491,1491,0
|
|
20241022,174900,954007132,1491,1491,1491,1491,0
|
|
20241022,174800,954007132,1491,1491,1491,1491,0
|
|
20241022,174700,954007132,1491,1491,1491,1491,0
|
|
20241022,174600,954007132,1491,1491,1491,1491,0
|
|
20241022,174500,954007132,1491,1491,1491,1491,0
|
|
20241022,174400,954007132,1491,1491,1491,1491,0
|
|
20241022,174300,954007132,1491,1491,1491,1491,0
|
|
20241022,174200,954007132,1491,1491,1491,1491,0
|
|
20241022,174100,954007132,1491,1491,1491,1491,0
|
|
20241022,174000,954007132,1491,1491,1491,1491,0
|
|
20241022,173900,954007132,1491,1491,1491,1491,0
|
|
20241022,173800,954007132,1491,1491,1491,1491,0
|
|
20241022,173700,954007132,1491,1491,1491,1491,0
|
|
20241022,173600,954007132,1491,1491,1491,1491,0
|
|
20241022,173500,954007132,1491,1491,1491,1491,0
|
|
20241022,173400,954007132,1491,1491,1491,1491,0
|
|
20241022,173300,954007132,1491,1491,1491,1491,0
|
|
20241022,173200,954007132,1491,1491,1491,1491,0
|
|
20241022,173100,954007132,1491,1491,1491,1491,0
|
|
20241022,173000,954007132,1491,1491,1491,1491,0
|
|
20241022,172900,954007132,1491,1491,1491,1491,0
|
|
20241022,172800,954007132,1491,1491,1491,1491,0
|
|
20241022,172700,954007132,1491,1491,1491,1491,9859
|
|
20241022,172600,954007132,1491,1491,1491,1491,0
|
|
20241022,172500,954007132,1491,1491,1491,1491,0
|
|
20241022,172400,954007132,1491,1491,1491,1491,0
|
|
20241022,172300,954007132,1491,1491,1491,1491,0
|
|
20241022,172200,954007132,1491,1491,1491,1491,0
|
|
20241022,172100,954007132,1491,1491,1491,1491,0
|
|
20241022,172000,954007132,1491,1491,1491,1491,0
|
|
20241022,171900,954007132,1491,1491,1491,1491,0
|
|
20241022,171800,954007132,1491,1491,1491,1491,0
|
|
20241022,171700,954007132,1491,1491,1491,1491,0
|
|
20241022,171600,954007132,1491,1491,1491,1491,0
|
|
20241022,171500,954007132,1491,1491,1491,1491,0
|
|
20241022,171400,954007132,1491,1491,1491,1491,0
|
|
20241022,171300,954007132,1491,1491,1491,1491,0
|
|
20241022,171200,954007132,1491,1491,1491,1491,0
|
|
20241022,171100,954007132,1491,1491,1491,1491,0
|
|
20241022,171000,954007132,1491,1491,1491,1491,0
|
|
20241022,170900,954007132,1491,1491,1491,1491,0
|
|
20241022,170800,954007132,1491,1491,1491,1491,0
|
|
20241022,170700,954007132,1491,1491,1491,1491,0
|
|
20241022,170600,954007132,1491,1491,1491,1491,0
|
|
20241022,170500,954007132,1491,1491,1491,1491,0
|
|
20241022,170400,954007132,1491,1491,1491,1491,0
|
|
20241022,170300,954007132,1491,1491,1491,1491,0
|
|
20241022,170200,954007132,1491,1491,1491,1491,0
|
|
20241022,170100,954007132,1491,1491,1491,1491,0
|
|
20241022,170000,954007132,1491,1491,1491,1491,0
|
|
20241022,165900,954007132,1491,1491,1491,1491,0
|
|
20241022,165800,954007132,1491,1491,1491,1491,0
|
|
20241022,165700,954007132,1491,1491,1491,1491,9859
|
|
20241022,165600,954007132,1491,1491,1491,1491,0
|
|
20241022,165500,954007132,1491,1491,1491,1491,0
|
|
20241022,165400,954007132,1491,1491,1491,1491,0
|
|
20241022,165300,954007132,1491,1491,1491,1491,0
|
|
20241022,165200,954007132,1491,1491,1491,1491,0
|
|
20241022,165100,954007132,1491,1491,1491,1491,0
|
|
20241022,165000,954007132,1491,1491,1491,1491,0
|
|
20241022,164900,954007132,1491,1491,1491,1491,0
|
|
20241022,164800,954007132,1491,1491,1491,1491,0
|
|
20241022,164700,954007132,1491,1491,1491,1491,0
|
|
20241022,164600,954007132,1491,1491,1491,1491,0
|
|
20241022,164500,954007132,1491,1491,1491,1491,0
|
|
20241022,164400,954007132,1491,1491,1491,1491,0
|
|
20241022,164300,954007132,1491,1491,1491,1491,0
|
|
20241022,164200,954007132,1491,1491,1491,1491,0
|
|
20241022,164100,954007132,1491,1491,1491,1491,0
|
|
20241022,164000,954007132,1491,1491,1491,1491,0
|
|
20241022,163900,954007132,1491,1491,1491,1491,0
|
|
20241022,163800,954007132,1491,1491,1491,1491,0
|
|
20241022,163700,954007132,1491,1491,1491,1491,0
|
|
20241022,163600,954007132,1491,1491,1491,1491,0
|
|
20241022,163500,954007132,1491,1491,1491,1491,0
|
|
20241022,163400,954007132,1491,1491,1491,1491,0
|
|
20241022,163300,954007132,1491,1491,1491,1491,0
|
|
20241022,163200,954007132,1491,1491,1491,1491,0
|
|
20241022,163100,954007132,1491,1491,1491,1491,0
|
|
20241022,163000,954007132,1491,1491,1491,1491,0
|
|
20241022,162900,954007132,1491,1491,1491,1491,0
|
|
20241022,162800,954007132,1491,1491,1491,1491,0
|
|
20241022,162700,954007132,1491,1491,1491,1491,9859
|
|
20241022,162600,954007132,1491,1491,1491,1491,0
|
|
20241022,162500,954007132,1491,1491,1491,1491,0
|
|
20241022,162400,954007132,1491,1491,1491,1491,0
|
|
20241022,162300,954007132,1491,1491,1491,1491,0
|
|
20241022,162200,954007132,1491,1491,1491,1491,0
|
|
20241022,162100,954007132,1491,1491,1491,1491,0
|
|
20241022,162000,954007132,1491,1491,1491,1491,0
|
|
20241022,161900,954007132,1491,1491,1491,1491,0
|
|
20241022,161800,954007132,1491,1491,1491,1491,0
|
|
20241022,161700,954007132,1491,1491,1491,1491,0
|
|
20241022,161600,954007132,1491,1491,1491,1491,0
|
|
20241022,161500,954007132,1491,1491,1491,1491,0
|
|
20241022,161400,954007132,1491,1491,1491,1491,0
|
|
20241022,161300,954007132,1491,1491,1491,1491,0
|
|
20241022,161200,954007132,1491,1491,1491,1491,0
|
|
20241022,161100,954007132,1491,1491,1491,1491,0
|
|
20241022,161000,954007132,1491,1491,1491,1491,0
|
|
20241022,160900,954007132,1491,1491,1491,1491,0
|
|
20241022,160800,954007132,1491,1491,1491,1491,0
|
|
20241022,160700,954007132,1491,1491,1491,1491,0
|
|
20241022,160600,954007132,1491,1491,1491,1491,0
|
|
20241022,160500,954007132,1491,1491,1491,1491,0
|
|
20241022,160400,954007132,1491,1491,1491,1491,0
|
|
20241022,160300,954007132,1491,1491,1491,1491,0
|
|
20241022,160200,954007132,1491,1491,1491,1491,0
|
|
20241022,160100,954007132,1491,1491,1491,1491,0
|
|
20241022,160000,954007132,1491,1491,1491,1491,0
|
|
20241022,155900,954007132,1491,1491,1491,1491,0
|
|
20241022,155800,954007132,1491,1491,1491,1491,0
|
|
20241022,155700,954007132,1491,1491,1491,1491,9859
|
|
20241022,155600,954007132,1491,1491,1491,1491,0
|
|
20241022,155500,954007132,1491,1491,1491,1491,0
|
|
20241022,155400,954007132,1491,1491,1491,1491,0
|
|
20241022,155300,954007132,1491,1491,1491,1491,0
|
|
20241022,155200,954007132,1491,1491,1491,1491,0
|
|
20241022,155100,954007132,1491,1491,1491,1491,0
|
|
20241022,155000,954007132,1491,1491,1491,1491,0
|
|
20241022,154900,954007132,1491,1491,1491,1491,0
|
|
20241022,154800,954007132,1491,1491,1491,1491,0
|
|
20241022,154700,954007132,1491,1491,1491,1491,0
|
|
20241022,154600,954007132,1491,1491,1491,1491,0
|
|
20241022,154500,954007132,1491,1491,1491,1491,0
|
|
20241022,154400,954007132,1491,1491,1491,1491,0
|
|
20241022,154300,954007132,1491,1491,1491,1491,0
|
|
20241022,154200,954007132,1491,1491,1491,1491,0
|
|
20241022,154100,954007132,1491,1491,1491,1491,0
|
|
20241022,154000,954007132,1491,1491,1491,1491,0
|
|
20241022,153900,954007132,1491,1491,1491,1491,0
|
|
20241022,153800,954007132,1491,1491,1491,1491,0
|
|
20241022,153700,954007132,1491,1491,1491,1491,0
|
|
20241022,153600,954007132,1491,1491,1491,1491,0
|
|
20241022,153500,954007132,1491,1491,1491,1491,0
|
|
20241022,153400,954007132,1491,1491,1491,1491,0
|
|
20241022,153300,954007132,1491,1491,1491,1491,0
|
|
20241022,153200,954007132,1491,1491,1491,1491,0
|
|
20241022,153100,954007132,1491,1491,1491,1491,0
|
|
20241022,153000,954007132,1491,1491,1491,1491,9859
|
|
20241022,152900,939307363,1492,1492,1492,1492,0
|
|
20241022,152800,939307363,1492,1492,1492,1492,0
|
|
20241022,152700,939307363,1492,1492,1492,1492,0
|
|
20241022,152600,939307363,1492,1492,1492,1492,0
|
|
20241022,152500,939307363,1492,1492,1492,1492,0
|
|
20241022,152400,939307363,1492,1492,1492,1492,0
|
|
20241022,152300,939307363,1492,1492,1492,1492,0
|
|
20241022,152200,939307363,1492,1492,1492,1492,0
|
|
20241022,152100,939307363,1492,1492,1492,1492,0
|
|
20241022,152000,939307363,1492,1492,1492,1492,0
|
|
20241022,151900,939307363,1492,1491,1492,1491,7818
|
|
20241022,151800,927648460,1491,1491,1491,1490,5136
|
|
20241022,151700,919990705,1491,1491,1492,1491,1052
|
|
20241022,151600,918421496,1491,1491,1491,1490,7904
|
|
20241022,151500,906640010,1491,1491,1491,1491,375
|
|
20241022,151400,906080885,1491,1491,1491,1491,803
|
|
20241022,151300,904883612,1490,1491,1491,1490,5954
|
|
20241022,151200,896009523,1491,1490,1491,1490,6985
|
|
20241022,151100,885599263,1490,1490,1491,1490,410
|
|
20241022,151000,884988328,1491,1490,1491,1490,1687
|
|
20241022,150900,882474436,1491,1490,1491,1490,452
|
|
20241022,150800,881800879,1490,1491,1492,1490,12408
|
|
20241022,150700,863311285,1491,1492,1492,1491,755
|
|
20241022,150600,862185200,1492,1491,1492,1491,751
|
|
20241022,150500,861065083,1491,1491,1492,1491,686
|
|
20241022,150400,860042057,1491,1492,1492,1491,6486
|
|
20241022,150300,850371381,1492,1492,1492,1491,2190
|
|
20241022,150200,847104501,1492,1492,1492,1492,1374
|
|
20241022,150100,845054493,1492,1491,1492,1491,1804
|
|
20241022,150000,842364329,1491,1491,1491,1491,318
|
|
20241022,145900,841890191,1491,1491,1491,1491,146
|
|
20241022,145800,841672505,1492,1492,1492,1492,0
|
|
20241022,145700,841672505,1492,1492,1492,1492,0
|
|
20241022,145600,841672505,1492,1492,1492,1491,1002
|
|
20241022,145500,840178021,1492,1491,1492,1491,3820
|
|
20241022,145400,834480981,1491,1492,1492,1491,2100
|
|
20241022,145300,831349781,1492,1492,1492,1491,8014
|
|
20241022,145200,819398894,1492,1492,1492,1492,0
|
|
20241022,145100,819398894,1492,1492,1492,1492,3223
|
|
20241022,145000,814590178,1492,1493,1493,1492,636
|
|
20241022,144900,813641166,1492,1492,1492,1492,0
|
|
20241022,144800,813641166,1492,1492,1493,1492,182
|
|
20241022,144700,813369551,1493,1492,1493,1492,210
|
|
20241022,144600,813056121,1493,1493,1493,1493,102
|
|
20241022,144500,812903835,1494,1493,1494,1493,126
|
|
20241022,144400,812715697,1493,1494,1494,1492,4306
|
|
20241022,144300,806288879,1494,1493,1494,1493,1041
|
|
20241022,144200,804733925,1494,1494,1494,1493,996
|
|
20241022,144100,803246462,1494,1494,1494,1494,460
|
|
20241022,144000,802559222,1494,1494,1494,1494,115
|
|
20241022,143900,802387412,1494,1494,1495,1492,10534
|
|
20241022,143800,786653510,1495,1495,1495,1495,19231
|
|
20241022,143700,757903165,1495,1495,1496,1495,170
|
|
20241022,143600,757649014,1495,1496,1496,1495,3149
|
|
20241022,143500,752938510,1496,1496,1496,1496,382
|
|
20241022,143400,752367038,1496,1496,1496,1496,0
|
|
20241022,143300,752367038,1496,1496,1496,1496,556
|
|
20241022,143200,751535262,1496,1496,1496,1496,0
|
|
20241022,143100,751535262,1496,1496,1496,1496,1357
|
|
20241022,143000,749505190,1496,1496,1496,1496,1473
|
|
20241022,142900,747301582,1496,1496,1496,1496,1120
|
|
20241022,142800,745626062,1496,1497,1497,1496,1371
|
|
20241022,142700,743574946,1496,1500,1500,1496,2832
|
|
20241022,142600,739337600,1500,1500,1500,1500,1
|
|
20241022,142500,739336100,1500,1498,1500,1498,211
|
|
20241022,142400,739019700,1498,1498,1498,1498,740
|
|
20241022,142300,737911180,1499,1498,1499,1498,151
|
|
20241022,142200,737684979,1498,1500,1500,1498,307
|
|
20241022,142100,737225041,1500,1500,1500,1500,1
|
|
20241022,142000,737223541,1500,1500,1500,1500,53
|
|
20241022,141900,737144041,1500,1499,1500,1499,3628
|
|
20241022,141800,731702156,1499,1499,1499,1499,11
|
|
20241022,141700,731685667,1498,1498,1498,1498,68
|
|
20241022,141600,731583803,1498,1498,1498,1498,0
|
|
20241022,141500,731583803,1498,1500,1500,1496,6609
|
|
20241022,141400,721689909,1499,1499,1499,1499,266
|
|
20241022,141300,721291175,1499,1500,1500,1499,92
|
|
20241022,141200,721153257,1500,1500,1500,1500,0
|
|
20241022,141100,721153257,1500,1499,1500,1499,106
|
|
20241022,141000,720994262,1500,1500,1500,1500,117
|
|
20241022,140900,720818762,1500,1500,1500,1500,10
|
|
20241022,140800,720803762,1499,1498,1499,1498,110
|
|
20241022,140700,720638882,1499,1499,1499,1499,143
|
|
20241022,140600,720424525,1499,1499,1499,1499,397
|
|
20241022,140500,719829422,1499,1499,1499,1499,1
|
|
20241022,140400,719827923,1499,1499,1499,1499,15
|
|
20241022,140300,719805438,1499,1498,1499,1498,566
|
|
20241022,140200,718957450,1498,1498,1498,1498,0
|
|
20241022,140100,718957450,1498,1498,1498,1498,1000
|
|
20241022,140000,717459450,1498,1498,1499,1498,410
|
|
20241022,135900,716844980,1499,1499,1499,1499,0
|
|
20241022,135800,716844980,1499,1499,1499,1499,114
|
|
20241022,135700,716674094,1498,1499,1499,1498,706
|
|
20241022,135600,715616026,1499,1499,1499,1499,0
|
|
20241022,135500,715616026,1499,1499,1499,1499,100
|
|
20241022,135400,715466126,1499,1499,1499,1499,0
|
|
20241022,135300,715466126,1499,1499,1499,1499,225
|
|
20241022,135200,715128851,1499,1499,1499,1499,300
|
|
20241022,135100,714679151,1499,1499,1499,1499,1
|
|
20241022,135000,714677652,1499,1499,1499,1499,3200
|
|
20241022,134900,709880852,1499,1499,1499,1498,5972
|
|
20241022,134800,700934595,1499,1500,1500,1499,270
|
|
20241022,134700,700529765,1500,1501,1501,1500,4421
|
|
20241022,134600,693897758,1505,1505,1505,1505,0
|
|
20241022,134500,693897758,1505,1505,1505,1505,3
|
|
20241022,134400,693893243,1506,1506,1506,1506,0
|
|
20241022,134300,693893243,1506,1506,1506,1506,0
|
|
20241022,134200,693893243,1506,1506,1506,1506,400
|
|
20241022,134100,693290843,1506,1506,1506,1501,300
|
|
20241022,134000,692839093,1507,1507,1507,1507,0
|
|
20241022,133900,692839093,1507,1504,1508,1504,2053
|
|
20241022,133800,689745676,1504,1502,1504,1502,2680
|
|
20241022,133700,685714970,1502,1502,1504,1502,1629
|
|
20241022,133600,683267913,1502,1502,1502,1502,0
|
|
20241022,133500,683267913,1502,1498,1502,1498,4192
|
|
20241022,133400,676981907,1500,1500,1500,1500,0
|
|
20241022,133300,676981907,1500,1500,1500,1500,451
|
|
20241022,133200,676305407,1500,1500,1500,1500,215
|
|
20241022,133100,675982907,1500,1498,1500,1498,1630
|
|
20241022,133000,673540107,1498,1499,1499,1498,1121
|
|
20241022,132900,671860549,1498,1499,1499,1498,527
|
|
20241022,132800,671070790,1499,1499,1499,1499,69
|
|
20241022,132700,670967359,1499,1499,1499,1499,211
|
|
20241022,132600,670651070,1499,1499,1499,1499,0
|
|
20241022,132500,670651070,1499,1499,1499,1499,755
|
|
20241022,132400,669519325,1499,1499,1499,1499,0
|
|
20241022,132300,669519325,1499,1499,1499,1499,1
|
|
20241022,132200,669517826,1500,1500,1500,1500,326
|
|
20241022,132100,669028826,1500,1500,1500,1500,55
|
|
20241022,132000,668946326,1500,1500,1500,1500,1
|
|
20241022,131900,668944826,1500,1500,1500,1500,941
|
|
20241022,131800,667533326,1500,1501,1502,1500,64
|
|
20241022,131700,667437248,1500,1500,1500,1500,0
|
|
20241022,131600,667437248,1500,1500,1500,1500,1361
|
|
20241022,131500,665395748,1500,1500,1500,1500,0
|
|
20241022,131400,665395748,1500,1500,1500,1500,2130
|
|
20241022,131300,662200748,1499,1499,1499,1499,99
|
|
20241022,131200,662052347,1499,1499,1499,1499,495
|
|
20241022,131100,661310342,1499,1498,1499,1498,5765
|
|
20241022,131000,652674361,1498,1498,1498,1498,64
|
|
20241022,130900,652578489,1498,1498,1498,1498,66
|
|
20241022,130800,652479621,1498,1497,1498,1497,7
|
|
20241022,130700,652469141,1497,1497,1497,1497,747
|
|
20241022,130600,651350882,1498,1497,1498,1497,2286
|
|
20241022,130500,647927490,1497,1498,1498,1496,8895
|
|
20241022,130400,634613868,1498,1498,1498,1498,150
|
|
20241022,130300,634389168,1498,1498,1498,1498,332
|
|
20241022,130200,633891832,1498,1498,1498,1498,660
|
|
20241022,130100,632903152,1499,1499,1499,1499,105
|
|
20241022,130000,632745757,1500,1498,1500,1498,302
|
|
20241022,125900,632293357,1498,1498,1498,1497,4139
|
|
20241022,125800,626096921,1498,1500,1500,1498,1008
|
|
20241022,125700,624586921,1498,1499,1499,1498,2100
|
|
20241022,125600,621440832,1499,1499,1499,1499,0
|
|
20241022,125500,621440832,1499,1499,1499,1499,1
|
|
20241022,125400,621439333,1499,1500,1500,1499,97
|
|
20241022,125300,621293923,1500,1500,1500,1500,5
|
|
20241022,125200,621286423,1500,1500,1500,1500,100
|
|
20241022,125100,621136423,1499,1499,1499,1499,7244
|
|
20241022,125000,610277667,1500,1500,1500,1500,2
|
|
20241022,124900,610274667,1500,1500,1500,1500,500
|
|
20241022,124800,609524667,1500,1500,1500,1500,1001
|
|
20241022,124700,608023167,1500,1500,1500,1500,200
|
|
20241022,124600,607723167,1500,1500,1501,1500,1288
|
|
20241022,124500,605790118,1500,1500,1500,1500,2
|
|
20241022,124400,605787118,1500,1501,1501,1500,28394
|
|
20241022,124300,563195618,1500,1500,1500,1500,1
|
|
20241022,124200,563194118,1501,1501,1501,1501,1214
|
|
20241022,124100,561371904,1501,1502,1502,1501,2105
|
|
20241022,124000,558212194,1502,1502,1502,1502,21
|
|
20241022,123900,558180652,1501,1501,1501,1501,2011
|
|
20241022,123800,555162141,1502,1502,1502,1502,130
|
|
20241022,123700,554966881,1502,1501,1502,1501,1003
|
|
20241022,123600,553460875,1502,1501,1502,1501,1100
|
|
20241022,123500,551809765,1501,1501,1501,1501,810
|
|
20241022,123400,550593955,1502,1502,1502,1501,1273
|
|
20241022,123300,548682409,1501,1502,1502,1501,301
|
|
20241022,123200,548230607,1502,1502,1502,1502,699
|
|
20241022,123100,547180709,1502,1502,1502,1502,7
|
|
20241022,123000,547170195,1502,1502,1502,1502,102
|
|
20241022,122900,547016991,1502,1502,1502,1502,201
|
|
20241022,122800,546715089,1502,1502,1502,1502,1993
|
|
20241022,122700,543721603,1502,1503,1503,1502,837
|
|
20241022,122600,542463769,1503,1503,1503,1503,13
|
|
20241022,122500,542444230,1503,1504,1504,1503,202
|
|
20241022,122400,542140623,1503,1503,1503,1503,1
|
|
20241022,122300,542139120,1506,1506,1506,1506,1
|
|
20241022,122200,542137614,1506,1506,1506,1506,0
|
|
20241022,122100,542137614,1506,1506,1506,1506,4
|
|
20241022,122000,542131590,1506,1506,1506,1506,100
|
|
20241022,121900,541980990,1506,1506,1506,1506,0
|
|
20241022,121800,541980990,1506,1506,1506,1506,0
|
|
20241022,121700,541980990,1506,1503,1506,1503,126
|
|
20241022,121600,541791555,1506,1506,1506,1506,0
|
|
20241022,121500,541791555,1506,1506,1506,1506,0
|
|
20241022,121400,541791555,1506,1506,1506,1506,82
|
|
20241022,121300,541668063,1507,1507,1507,1507,39
|
|
20241022,121200,541609290,1507,1507,1507,1507,1
|
|
20241022,121100,541607783,1507,1507,1507,1507,54
|
|
20241022,121000,541526405,1507,1507,1507,1507,2
|
|
20241022,120900,541523391,1507,1507,1507,1507,0
|
|
20241022,120800,541523391,1507,1506,1507,1506,109
|
|
20241022,120700,541359228,1506,1506,1506,1506,10
|
|
20241022,120600,541344168,1507,1507,1507,1507,0
|
|
20241022,120500,541344168,1507,1506,1507,1502,29
|
|
20241022,120400,541300565,1506,1506,1506,1506,1
|
|
20241022,120300,541299059,1501,1505,1505,1501,55
|
|
20241022,120200,541216296,1501,1501,1501,1501,0
|
|
20241022,120100,541216296,1501,1504,1504,1501,1200
|
|
20241022,120000,539412951,1504,1504,1504,1504,1279
|
|
20241022,115900,537489335,1504,1501,1504,1501,165
|
|
20241022,115800,537241190,1500,1500,1500,1500,0
|
|
20241022,115700,537241190,1500,1504,1504,1500,2703
|
|
20241022,115600,533182837,1503,1503,1503,1503,0
|
|
20241022,115500,533182837,1503,1504,1504,1503,40
|
|
20241022,115400,533122685,1505,1505,1505,1505,41
|
|
20241022,115300,533060980,1505,1505,1505,1505,1
|
|
20241022,115200,533059475,1505,1505,1505,1505,70
|
|
20241022,115100,532954125,1505,1505,1505,1505,389
|
|
20241022,115000,532368680,1505,1506,1506,1505,1337
|
|
20241022,114900,530356218,1506,1506,1506,1506,136
|
|
20241022,114800,530151402,1505,1505,1505,1505,0
|
|
20241022,114700,530151402,1505,1505,1505,1505,327
|
|
20241022,114600,529659267,1505,1503,1505,1503,5618
|
|
20241022,114500,521214827,1502,1501,1502,1501,1757
|
|
20241022,114400,518577564,1501,1501,1501,1501,1000
|
|
20241022,114300,517076564,1501,1501,1501,1501,1301
|
|
20241022,114200,515123763,1500,1500,1500,1500,351
|
|
20241022,114100,514597263,1500,1500,1500,1500,130
|
|
20241022,114000,514402263,1500,1500,1500,1499,42
|
|
20241022,113900,514339264,1500,1501,1501,1500,1145
|
|
20241022,113800,512621753,1501,1500,1501,1500,128
|
|
20241022,113700,512429750,1500,1500,1500,1500,22
|
|
20241022,113600,512396750,1500,1500,1500,1500,0
|
|
20241022,113500,512396750,1500,1501,1501,1500,21
|
|
20241022,113400,512365230,1501,1501,1501,1501,40
|
|
20241022,113300,512305190,1501,1501,1501,1501,9
|
|
20241022,113200,512291681,1501,1501,1501,1501,0
|
|
20241022,113100,512291681,1501,1501,1501,1500,113
|
|
20241022,113000,512122158,1501,1501,1501,1501,100
|
|
20241022,112900,511972058,1501,1500,1501,1500,211
|
|
20241022,112800,511655357,1501,1502,1502,1501,885
|
|
20241022,112700,510326772,1501,1501,1501,1501,0
|
|
20241022,112600,510326772,1501,1500,1501,1499,4963
|
|
20241022,112500,502878703,1500,1500,1500,1500,1341
|
|
20241022,112400,500867203,1500,1500,1500,1500,17
|
|
20241022,112300,500841703,1500,1500,1500,1500,27
|
|
20241022,112200,500801203,1500,1500,1500,1500,824
|
|
20241022,112100,499565203,1500,1500,1500,1499,169
|
|
20241022,112000,499311811,1500,1500,1500,1500,3
|
|
20241022,111900,499307311,1499,1499,1499,1499,0
|
|
20241022,111800,499307311,1499,1499,1499,1499,500
|
|
20241022,111700,498557811,1500,1499,1500,1499,477
|
|
20241022,111600,497842312,1499,1499,1499,1499,33
|
|
20241022,111500,497792845,1499,1499,1499,1499,173
|
|
20241022,111400,497533518,1499,1499,1499,1499,0
|
|
20241022,111300,497533518,1499,1499,1500,1498,1021
|
|
20241022,111200,496003189,1499,1499,1499,1499,200
|
|
20241022,111100,495703389,1500,1500,1500,1500,0
|
|
20241022,111000,495703389,1500,1500,1500,1500,20
|
|
20241022,110900,495673389,1498,1500,1500,1498,448
|
|
20241022,110800,495002089,1498,1499,1499,1498,103
|
|
20241022,110700,494847787,1500,1500,1500,1500,0
|
|
20241022,110600,494847787,1500,1500,1500,1500,27
|
|
20241022,110500,494807287,1500,1500,1500,1500,100
|
|
20241022,110400,494657287,1500,1500,1500,1500,326
|
|
20241022,110300,494168287,1500,1500,1500,1500,107
|
|
20241022,110200,494007787,1500,1500,1500,1499,1774
|
|
20241022,110100,491346987,1500,1500,1500,1500,500
|
|
20241022,110000,490596987,1500,1498,1500,1498,1467
|
|
20241022,105900,488397050,1498,1498,1499,1490,15597
|
|
20241022,105800,465068431,1499,1499,1499,1499,4249
|
|
20241022,105700,458699180,1499,1500,1500,1499,2600
|
|
20241022,105600,454800430,1500,1500,1500,1500,105
|
|
20241022,105500,454642930,1500,1500,1500,1500,2619
|
|
20241022,105400,450714430,1501,1501,1501,1501,10
|
|
20241022,105300,450699420,1500,1500,1500,1500,300
|
|
20241022,105200,450249420,1500,1501,1501,1500,14
|
|
20241022,105100,450228407,1501,1501,1501,1501,51
|
|
20241022,105000,450151856,1501,1501,1501,1501,14
|
|
20241022,104900,450130842,1501,1501,1501,1501,1
|
|
20241022,104800,450129341,1501,1501,1501,1501,0
|
|
20241022,104700,450129341,1501,1500,1501,1500,101
|
|
20241022,104600,449977741,1501,1501,1501,1501,10
|
|
20241022,104500,449962731,1501,1500,1501,1500,354
|
|
20241022,104400,449431729,1500,1501,1501,1500,595
|
|
20241022,104300,448538635,1501,1501,1501,1501,29
|
|
20241022,104200,448495106,1501,1501,1501,1501,250
|
|
20241022,104100,448119856,1501,1501,1501,1501,581
|
|
20241022,104000,447247775,1501,1503,1503,1501,38
|
|
20241022,103900,447190684,1503,1503,1503,1503,285
|
|
20241022,103800,446762329,1503,1503,1503,1503,461
|
|
20241022,103700,446069446,1503,1503,1503,1503,51
|
|
20241022,103600,445992793,1503,1502,1503,1502,114
|
|
20241022,103500,445821465,1502,1500,1502,1499,4788
|
|
20241022,103400,438642953,1499,1501,1502,1498,16814
|
|
20241022,103300,413419571,1501,1502,1502,1501,3320
|
|
20241022,103200,408433931,1503,1505,1505,1503,1124
|
|
20241022,103100,406743383,1505,1506,1506,1505,2016
|
|
20241022,103000,403707299,1506,1506,1506,1506,160
|
|
20241022,102900,403466339,1506,1505,1506,1505,70
|
|
20241022,102800,403360969,1505,1504,1505,1501,2769
|
|
20241022,102700,399201163,1505,1505,1505,1505,1017
|
|
20241022,102600,397670578,1505,1504,1505,1504,2035
|
|
20241022,102500,394609903,1504,1504,1505,1504,1237
|
|
20241022,102400,392749355,1504,1504,1504,1504,139
|
|
20241022,102300,392540299,1504,1502,1504,1502,2
|
|
20241022,102200,392537293,1502,1503,1503,1502,3000
|
|
20241022,102100,388030551,1504,1504,1504,1504,2974
|
|
20241022,102000,383557655,1504,1502,1504,1502,591
|
|
20241022,101900,382669083,1501,1503,1503,1501,1800
|
|
20241022,101800,379966897,1503,1503,1503,1502,3055
|
|
20241022,101700,375377381,1503,1506,1506,1503,6216
|
|
20241022,101600,366026047,1507,1509,1509,1507,11
|
|
20241022,101500,366009468,1509,1509,1509,1509,201
|
|
20241022,101400,365706159,1505,1505,1509,1505,1301
|
|
20241022,101300,363748150,1505,1505,1505,1504,3557
|
|
20241022,101200,358394913,1506,1509,1509,1506,6557
|
|
20241022,101100,348518918,1509,1510,1510,1509,392
|
|
20241022,101000,347927330,1509,1509,1509,1509,157
|
|
20241022,100900,347690417,1508,1510,1510,1508,489
|
|
20241022,100800,346952383,1510,1509,1510,1509,4361
|
|
20241022,100700,340371578,1510,1512,1512,1510,608
|
|
20241022,100600,339453102,1512,1510,1512,1510,2547
|
|
20241022,100500,335607068,1510,1510,1513,1510,5063
|
|
20241022,100400,327961935,1510,1509,1510,1509,162
|
|
20241022,100300,327717476,1509,1513,1513,1509,749
|
|
20241022,100200,326587231,1509,1514,1514,1509,165
|
|
20241022,100100,326337436,1514,1515,1518,1514,205
|
|
20241022,100000,326026311,1505,1509,1511,1505,2668
|
|
20241022,095900,321999895,1504,1508,1508,1504,2872
|
|
20241022,095800,317679991,1503,1503,1503,1503,150
|
|
20241022,095700,317454541,1503,1508,1508,1503,5058
|
|
20241022,095600,309844225,1508,1504,1508,1504,692
|
|
20241022,095500,308801889,1504,1505,1506,1504,2577
|
|
20241022,095400,304922994,1504,1506,1506,1504,3000
|
|
20241022,095300,300407957,1505,1509,1509,1505,5410
|
|
20241022,095200,292263936,1509,1509,1510,1507,2183
|
|
20241022,095100,288970362,1510,1515,1515,1507,5702
|
|
20241022,095000,280363309,1515,1515,1515,1514,849
|
|
20241022,094900,279077208,1515,1515,1515,1515,2271
|
|
20241022,094800,275636643,1515,1517,1520,1515,2540
|
|
20241022,094700,271786934,1520,1520,1520,1520,2
|
|
20241022,094600,271783894,1520,1520,1520,1517,61
|
|
20241022,094500,271691234,1520,1519,1520,1519,1533
|
|
20241022,094400,269362605,1519,1521,1521,1514,11908
|
|
20241022,094300,251293874,1521,1528,1528,1520,15535
|
|
20241022,094200,227653737,1531,1535,1535,1529,5457
|
|
20241022,094100,219300085,1535,1542,1542,1532,8136
|
|
20241022,094000,206820114,1534,1534,1546,1534,5215
|
|
20241022,093900,198780903,1535,1534,1550,1533,4391
|
|
20241022,093800,192005784,1541,1525,1568,1525,52743
|
|
20241022,093700,110514290,1525,1522,1525,1522,401
|
|
20241022,093600,109903965,1525,1525,1525,1523,506
|
|
20241022,093500,109132435,1525,1524,1525,1524,330
|
|
20241022,093400,108629187,1525,1525,1525,1524,48
|
|
20241022,093300,108555994,1525,1524,1525,1523,5045
|
|
20241022,093200,100871979,1525,1525,1525,1524,1522
|
|
20241022,093100,98552139,1525,1526,1526,1525,6063
|
|
20241022,093000,89304565,1526,1526,1526,1525,5004
|
|
20241022,092900,81673261,1526,1530,1531,1526,8842
|
|
20241022,092800,68171390,1532,1531,1532,1531,557
|
|
20241022,092700,67318321,1532,1531,1532,1531,62
|
|
20241022,092600,67223345,1530,1530,1530,1528,1789
|
|
20241022,092500,64486331,1528,1532,1532,1528,302
|
|
20241022,092400,64024494,1532,1531,1532,1531,21
|
|
20241022,092300,63992332,1531,1531,1531,1531,661
|
|
20241022,092200,62980341,1532,1531,1532,1530,550
|
|
20241022,092100,62138261,1533,1534,1534,1533,1556
|
|
20241022,092000,59751407,1534,1533,1534,1533,590
|
|
20241022,091900,58846360,1533,1527,1533,1527,532
|
|
20241022,091800,58032610,1527,1527,1527,1527,484
|
|
20241022,091700,57293542,1527,1530,1530,1527,1542
|
|
20241022,091600,54938548,1527,1528,1528,1527,1201
|
|
20241022,091500,53103621,1527,1530,1530,1526,3548
|
|
20241022,091400,47680233,1535,1535,1535,1530,69
|
|
20241022,091300,47574568,1535,1535,1535,1535,1022
|
|
20241022,091200,46005798,1535,1535,1535,1530,1043
|
|
20241022,091100,44405193,1530,1530,1530,1530,85
|
|
20241022,091000,44275143,1530,1526,1537,1526,48
|
|
20241022,090900,44201629,1525,1528,1528,1525,6582
|
|
20241022,090800,34154702,1529,1533,1538,1529,8398
|
|
20241022,090700,21306272,1532,1534,1534,1532,2903
|
|
20241022,090600,16857791,1540,1540,1540,1533,2229
|
|
20241022,090500,13435446,1540,1536,1540,1536,841
|
|
20241022,090400,12140996,1535,1533,1535,1533,208
|
|
20241022,090300,11821732,1533,1533,1533,1533,32
|
|
20241022,090200,11772676,1531,1535,1535,1531,4455
|
|
20241022,090100,4934255,1535,1535,1535,1535,1
|
|
20241022,090000,4932720,1530,1530,1530,1530,3224
|