595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,185200,1395107457,1330,1330,1330,1330,35266
|
|
20241015,185100,1395107457,1330,1330,1330,1330,0
|
|
20241015,185000,1395107457,1330,1330,1330,1330,0
|
|
20241015,184900,1395107457,1330,1330,1330,1330,0
|
|
20241015,184800,1395107457,1330,1330,1330,1330,0
|
|
20241015,184700,1395107457,1330,1330,1330,1330,0
|
|
20241015,184600,1395107457,1330,1330,1330,1330,0
|
|
20241015,184500,1395107457,1330,1330,1330,1330,0
|
|
20241015,184400,1395107457,1330,1330,1330,1330,0
|
|
20241015,184300,1395107457,1330,1330,1330,1330,0
|
|
20241015,184200,1395107457,1330,1330,1330,1330,0
|
|
20241015,184100,1395107457,1330,1330,1330,1330,0
|
|
20241015,184000,1395107457,1330,1330,1330,1330,0
|
|
20241015,183900,1395107457,1330,1330,1330,1330,0
|
|
20241015,183800,1395107457,1330,1330,1330,1330,0
|
|
20241015,183700,1395107457,1330,1330,1330,1330,0
|
|
20241015,183600,1395107457,1330,1330,1330,1330,0
|
|
20241015,183500,1395107457,1330,1330,1330,1330,0
|
|
20241015,183400,1395107457,1330,1330,1330,1330,0
|
|
20241015,183300,1395107457,1330,1330,1330,1330,0
|
|
20241015,183200,1395107457,1330,1330,1330,1330,0
|
|
20241015,183100,1395107457,1330,1330,1330,1330,0
|
|
20241015,183000,1395107457,1330,1330,1330,1330,0
|
|
20241015,182900,1395107457,1330,1330,1330,1330,0
|
|
20241015,182800,1395107457,1330,1330,1330,1330,0
|
|
20241015,182700,1395107457,1330,1330,1330,1330,0
|
|
20241015,182600,1395107457,1330,1330,1330,1330,0
|
|
20241015,182500,1395107457,1330,1330,1330,1330,0
|
|
20241015,182400,1395107457,1330,1330,1330,1330,0
|
|
20241015,182300,1395107457,1330,1330,1330,1330,0
|
|
20241015,182200,1395107457,1330,1330,1330,1330,35266
|
|
20241015,182100,1395107457,1330,1330,1330,1330,0
|
|
20241015,182000,1395107457,1330,1330,1330,1330,0
|
|
20241015,181900,1395107457,1330,1330,1330,1330,0
|
|
20241015,181800,1395107457,1330,1330,1330,1330,0
|
|
20241015,181700,1395107457,1330,1330,1330,1330,0
|
|
20241015,181600,1395107457,1330,1330,1330,1330,0
|
|
20241015,181500,1395107457,1330,1330,1330,1330,0
|
|
20241015,181400,1395107457,1330,1330,1330,1330,0
|
|
20241015,181300,1395107457,1330,1330,1330,1330,0
|
|
20241015,181200,1395107457,1330,1330,1330,1330,0
|
|
20241015,181100,1395107457,1330,1330,1330,1330,0
|
|
20241015,181000,1395107457,1330,1330,1330,1330,0
|
|
20241015,180900,1395107457,1330,1330,1330,1330,0
|
|
20241015,180800,1395107457,1330,1330,1330,1330,0
|
|
20241015,180700,1395107457,1330,1330,1330,1330,0
|
|
20241015,180600,1395107457,1330,1330,1330,1330,0
|
|
20241015,180500,1395107457,1330,1330,1330,1330,0
|
|
20241015,180400,1395107457,1330,1330,1330,1330,0
|
|
20241015,180300,1395107457,1330,1330,1330,1330,0
|
|
20241015,180200,1395107457,1330,1330,1330,1330,0
|
|
20241015,180100,1395107457,1330,1330,1330,1330,0
|
|
20241015,180000,1395107457,1330,1330,1330,1330,0
|
|
20241015,175900,1395107457,1330,1330,1330,1330,0
|
|
20241015,175800,1395107457,1330,1330,1330,1330,0
|
|
20241015,175700,1395107457,1330,1330,1330,1330,0
|
|
20241015,175600,1395107457,1330,1330,1330,1330,0
|
|
20241015,175500,1395107457,1330,1330,1330,1330,0
|
|
20241015,175400,1395107457,1330,1330,1330,1330,0
|
|
20241015,175300,1395107457,1330,1330,1330,1330,0
|
|
20241015,175200,1395107457,1330,1330,1330,1330,35266
|
|
20241015,175100,1395107457,1330,1330,1330,1330,0
|
|
20241015,175000,1395107457,1330,1330,1330,1330,0
|
|
20241015,174900,1395107457,1330,1330,1330,1330,0
|
|
20241015,174800,1395107457,1330,1330,1330,1330,0
|
|
20241015,174700,1395107457,1330,1330,1330,1330,0
|
|
20241015,174600,1395107457,1330,1330,1330,1330,0
|
|
20241015,174500,1395107457,1330,1330,1330,1330,0
|
|
20241015,174400,1395107457,1330,1330,1330,1330,0
|
|
20241015,174300,1395107457,1330,1330,1330,1330,0
|
|
20241015,174200,1395107457,1330,1330,1330,1330,0
|
|
20241015,174100,1395107457,1330,1330,1330,1330,0
|
|
20241015,174000,1395107457,1330,1330,1330,1330,0
|
|
20241015,173900,1395107457,1330,1330,1330,1330,0
|
|
20241015,173800,1395107457,1330,1330,1330,1330,0
|
|
20241015,173700,1395107457,1330,1330,1330,1330,0
|
|
20241015,173600,1395107457,1330,1330,1330,1330,0
|
|
20241015,173500,1395107457,1330,1330,1330,1330,0
|
|
20241015,173400,1395107457,1330,1330,1330,1330,0
|
|
20241015,173300,1395107457,1330,1330,1330,1330,0
|
|
20241015,173200,1395107457,1330,1330,1330,1330,0
|
|
20241015,173100,1395107457,1330,1330,1330,1330,0
|
|
20241015,173000,1395107457,1330,1330,1330,1330,0
|
|
20241015,172900,1395107457,1330,1330,1330,1330,0
|
|
20241015,172800,1395107457,1330,1330,1330,1330,0
|
|
20241015,172700,1395107457,1330,1330,1330,1330,0
|
|
20241015,172600,1395107457,1330,1330,1330,1330,0
|
|
20241015,172500,1395107457,1330,1330,1330,1330,0
|
|
20241015,172400,1395107457,1330,1330,1330,1330,0
|
|
20241015,172300,1395107457,1330,1330,1330,1330,0
|
|
20241015,172200,1395107457,1330,1330,1330,1330,35266
|
|
20241015,172100,1395107457,1330,1330,1330,1330,0
|
|
20241015,172000,1395107457,1330,1330,1330,1330,0
|
|
20241015,171900,1395107457,1330,1330,1330,1330,0
|
|
20241015,171800,1395107457,1330,1330,1330,1330,0
|
|
20241015,171700,1395107457,1330,1330,1330,1330,0
|
|
20241015,171600,1395107457,1330,1330,1330,1330,0
|
|
20241015,171500,1395107457,1330,1330,1330,1330,0
|
|
20241015,171400,1395107457,1330,1330,1330,1330,0
|
|
20241015,171300,1395107457,1330,1330,1330,1330,0
|
|
20241015,171200,1395107457,1330,1330,1330,1330,0
|
|
20241015,171100,1395107457,1330,1330,1330,1330,0
|
|
20241015,171000,1395107457,1330,1330,1330,1330,0
|
|
20241015,170900,1395107457,1330,1330,1330,1330,0
|
|
20241015,170800,1395107457,1330,1330,1330,1330,0
|
|
20241015,170700,1395107457,1330,1330,1330,1330,0
|
|
20241015,170600,1395107457,1330,1330,1330,1330,0
|
|
20241015,170500,1395107457,1330,1330,1330,1330,0
|
|
20241015,170400,1395107457,1330,1330,1330,1330,0
|
|
20241015,170300,1395107457,1330,1330,1330,1330,0
|
|
20241015,170200,1395107457,1330,1330,1330,1330,0
|
|
20241015,170100,1395107457,1330,1330,1330,1330,0
|
|
20241015,170000,1395107457,1330,1330,1330,1330,0
|
|
20241015,165900,1395107457,1330,1330,1330,1330,0
|
|
20241015,165800,1395107457,1330,1330,1330,1330,0
|
|
20241015,165700,1395107457,1330,1330,1330,1330,0
|
|
20241015,165600,1395107457,1330,1330,1330,1330,0
|
|
20241015,165500,1395107457,1330,1330,1330,1330,0
|
|
20241015,165400,1395107457,1330,1330,1330,1330,0
|
|
20241015,165300,1395107457,1330,1330,1330,1330,0
|
|
20241015,165200,1395107457,1330,1330,1330,1330,35266
|
|
20241015,165100,1395107457,1330,1330,1330,1330,0
|
|
20241015,165000,1395107457,1330,1330,1330,1330,0
|
|
20241015,164900,1395107457,1330,1330,1330,1330,0
|
|
20241015,164800,1395107457,1330,1330,1330,1330,0
|
|
20241015,164700,1395107457,1330,1330,1330,1330,0
|
|
20241015,164600,1395107457,1330,1330,1330,1330,0
|
|
20241015,164500,1395107457,1330,1330,1330,1330,0
|
|
20241015,164400,1395107457,1330,1330,1330,1330,0
|
|
20241015,164300,1395107457,1330,1330,1330,1330,0
|
|
20241015,164200,1395107457,1330,1330,1330,1330,0
|
|
20241015,164100,1395107457,1330,1330,1330,1330,0
|
|
20241015,164000,1395107457,1330,1330,1330,1330,0
|
|
20241015,163900,1395107457,1330,1330,1330,1330,0
|
|
20241015,163800,1395107457,1330,1330,1330,1330,0
|
|
20241015,163700,1395107457,1330,1330,1330,1330,0
|
|
20241015,163600,1395107457,1330,1330,1330,1330,0
|
|
20241015,163500,1395107457,1330,1330,1330,1330,0
|
|
20241015,163400,1395107457,1330,1330,1330,1330,0
|
|
20241015,163300,1395107457,1330,1330,1330,1330,0
|
|
20241015,163200,1395107457,1330,1330,1330,1330,0
|
|
20241015,163100,1395107457,1330,1330,1330,1330,0
|
|
20241015,163000,1395107457,1330,1330,1330,1330,0
|
|
20241015,162900,1395107457,1330,1330,1330,1330,0
|
|
20241015,162800,1395107457,1330,1330,1330,1330,0
|
|
20241015,162700,1395107457,1330,1330,1330,1330,0
|
|
20241015,162600,1395107457,1330,1330,1330,1330,0
|
|
20241015,162500,1395107457,1330,1330,1330,1330,0
|
|
20241015,162400,1395107457,1330,1330,1330,1330,0
|
|
20241015,162300,1395107457,1330,1330,1330,1330,0
|
|
20241015,162200,1395107457,1330,1330,1330,1330,35266
|
|
20241015,162100,1395107457,1330,1330,1330,1330,0
|
|
20241015,162000,1395107457,1330,1330,1330,1330,0
|
|
20241015,161900,1395107457,1330,1330,1330,1330,0
|
|
20241015,161800,1395107457,1330,1330,1330,1330,0
|
|
20241015,161700,1395107457,1330,1330,1330,1330,0
|
|
20241015,161600,1395107457,1330,1330,1330,1330,0
|
|
20241015,161500,1395107457,1330,1330,1330,1330,0
|
|
20241015,161400,1395107457,1330,1330,1330,1330,0
|
|
20241015,161300,1395107457,1330,1330,1330,1330,0
|
|
20241015,161200,1395107457,1330,1330,1330,1330,0
|
|
20241015,161100,1395107457,1330,1330,1330,1330,0
|
|
20241015,161000,1395107457,1330,1330,1330,1330,0
|
|
20241015,160900,1395107457,1330,1330,1330,1330,0
|
|
20241015,160800,1395107457,1330,1330,1330,1330,0
|
|
20241015,160700,1395107457,1330,1330,1330,1330,0
|
|
20241015,160600,1395107457,1330,1330,1330,1330,0
|
|
20241015,160500,1395107457,1330,1330,1330,1330,0
|
|
20241015,160400,1395107457,1330,1330,1330,1330,0
|
|
20241015,160300,1395107457,1330,1330,1330,1330,0
|
|
20241015,160200,1395107457,1330,1330,1330,1330,0
|
|
20241015,160100,1395107457,1330,1330,1330,1330,0
|
|
20241015,160000,1395107457,1330,1330,1330,1330,0
|
|
20241015,155900,1395107457,1330,1330,1330,1330,0
|
|
20241015,155800,1395107457,1330,1330,1330,1330,0
|
|
20241015,155700,1395107457,1330,1330,1330,1330,0
|
|
20241015,155600,1395107457,1330,1330,1330,1330,0
|
|
20241015,155500,1395107457,1330,1330,1330,1330,0
|
|
20241015,155400,1395107457,1330,1330,1330,1330,0
|
|
20241015,155300,1395107457,1330,1330,1330,1330,0
|
|
20241015,155200,1395107457,1330,1330,1330,1330,35266
|
|
20241015,155100,1395107457,1330,1330,1330,1330,0
|
|
20241015,155000,1395107457,1330,1330,1330,1330,0
|
|
20241015,154900,1395107457,1330,1330,1330,1330,0
|
|
20241015,154800,1395107457,1330,1330,1330,1330,0
|
|
20241015,154700,1395107457,1330,1330,1330,1330,0
|
|
20241015,154600,1395107457,1330,1330,1330,1330,0
|
|
20241015,154500,1395107457,1330,1330,1330,1330,0
|
|
20241015,154400,1395107457,1330,1330,1330,1330,0
|
|
20241015,154300,1395107457,1330,1330,1330,1330,0
|
|
20241015,154200,1395107457,1330,1330,1330,1330,0
|
|
20241015,154100,1395107457,1330,1330,1330,1330,0
|
|
20241015,154000,1395107457,1330,1330,1330,1330,0
|
|
20241015,153900,1395107457,1330,1330,1330,1330,0
|
|
20241015,153800,1395107457,1330,1330,1330,1330,0
|
|
20241015,153700,1395107457,1330,1330,1330,1330,0
|
|
20241015,153600,1395107457,1330,1330,1330,1330,0
|
|
20241015,153500,1395107457,1330,1330,1330,1330,0
|
|
20241015,153400,1395107457,1330,1330,1330,1330,0
|
|
20241015,153300,1395107457,1330,1330,1330,1330,0
|
|
20241015,153200,1395107457,1330,1330,1330,1330,0
|
|
20241015,153100,1395107457,1330,1330,1330,1330,0
|
|
20241015,153000,1395107457,1330,1330,1330,1330,35266
|
|
20241015,152900,1348203677,1326,1326,1326,1326,0
|
|
20241015,152800,1348203677,1326,1326,1326,1326,0
|
|
20241015,152700,1348203677,1326,1326,1326,1326,0
|
|
20241015,152600,1348203677,1326,1326,1326,1326,0
|
|
20241015,152500,1348203677,1326,1326,1326,1326,0
|
|
20241015,152400,1348203677,1326,1326,1326,1326,0
|
|
20241015,152300,1348203677,1326,1326,1326,1326,0
|
|
20241015,152200,1348203677,1326,1326,1326,1326,0
|
|
20241015,152100,1348203677,1326,1326,1326,1326,0
|
|
20241015,152000,1348203677,1326,1326,1326,1326,0
|
|
20241015,151900,1348203677,1326,1324,1326,1323,4309
|
|
20241015,151800,1342495978,1326,1322,1327,1322,1301
|
|
20241015,151700,1340773818,1322,1322,1327,1321,5094
|
|
20241015,151600,1334044296,1321,1321,1327,1320,2354
|
|
20241015,151500,1330934530,1327,1323,1327,1320,1358
|
|
20241015,151400,1329141617,1320,1327,1327,1320,8734
|
|
20241015,151300,1317601336,1327,1322,1327,1322,2974
|
|
20241015,151200,1313663722,1322,1323,1327,1322,1306
|
|
20241015,151100,1311937138,1322,1327,1327,1322,848
|
|
20241015,151000,1310815851,1322,1328,1328,1321,2947
|
|
20241015,150900,1306910845,1327,1328,1329,1326,11949
|
|
20241015,150800,1291056433,1329,1328,1329,1328,1006
|
|
20241015,150700,1289720464,1328,1328,1328,1326,109
|
|
20241015,150600,1289575919,1327,1328,1328,1327,494
|
|
20241015,150500,1288919891,1328,1327,1328,1327,8
|
|
20241015,150400,1288909268,1327,1329,1329,1327,11
|
|
20241015,150300,1288894664,1328,1329,1329,1328,412
|
|
20241015,150200,1288347117,1329,1325,1329,1325,1597
|
|
20241015,150100,1286227078,1326,1325,1326,1321,12441
|
|
20241015,150000,1269778997,1326,1326,1326,1326,14
|
|
20241015,145900,1269760433,1326,1326,1326,1326,12
|
|
20241015,145800,1269744521,1326,1326,1326,1325,27
|
|
20241015,145700,1269708742,1325,1326,1327,1325,10
|
|
20241015,145600,1269695482,1327,1327,1327,1327,9
|
|
20241015,145500,1269683539,1327,1327,1327,1327,5
|
|
20241015,145400,1269676904,1327,1327,1327,1326,28
|
|
20241015,145300,1269639769,1327,1327,1327,1327,26
|
|
20241015,145200,1269605267,1327,1328,1328,1327,8
|
|
20241015,145100,1269594649,1326,1326,1328,1326,28
|
|
20241015,145000,1269557514,1328,1329,1329,1323,12320
|
|
20241015,144900,1253232025,1329,1327,1329,1326,204
|
|
20241015,144800,1252961234,1325,1326,1328,1325,2124
|
|
20241015,144700,1250146922,1328,1328,1328,1327,516
|
|
20241015,144600,1249461682,1328,1326,1328,1326,713
|
|
20241015,144500,1248514835,1326,1328,1328,1326,292
|
|
20241015,144400,1248127632,1328,1327,1328,1326,464
|
|
20241015,144300,1247512364,1327,1327,1327,1326,1011
|
|
20241015,144200,1246171767,1327,1328,1328,1327,977
|
|
20241015,144100,1244874837,1328,1328,1328,1327,482
|
|
20241015,144000,1244235220,1328,1326,1328,1325,407
|
|
20241015,143900,1243695830,1328,1328,1328,1328,4
|
|
20241015,143800,1243690518,1325,1325,1328,1325,3782
|
|
20241015,143700,1238678033,1326,1325,1326,1325,35
|
|
20241015,143600,1238631636,1326,1327,1327,1326,8
|
|
20241015,143500,1238621026,1323,1328,1328,1323,1252
|
|
20241015,143400,1236964550,1328,1325,1328,1322,10515
|
|
20241015,143300,1223059218,1323,1326,1326,1323,3604
|
|
20241015,143200,1218286394,1326,1326,1326,1326,1314
|
|
20241015,143100,1216544030,1326,1327,1327,1324,2369
|
|
20241015,143000,1213403268,1328,1329,1329,1327,12
|
|
20241015,142900,1213387332,1329,1329,1329,1329,192
|
|
20241015,142800,1213132164,1329,1329,1329,1329,5
|
|
20241015,142700,1213125519,1329,1327,1329,1326,10
|
|
20241015,142600,1213112238,1329,1330,1330,1329,4
|
|
20241015,142500,1213106920,1324,1330,1330,1324,2075
|
|
20241015,142400,1210358388,1330,1330,1330,1329,565
|
|
20241015,142300,1209607496,1330,1330,1330,1329,108
|
|
20241015,142200,1209463954,1330,1331,1331,1329,9
|
|
20241015,142100,1209451986,1332,1330,1332,1330,37
|
|
20241015,142000,1209402766,1330,1330,1330,1330,505
|
|
20241015,141900,1208731116,1330,1329,1330,1329,87
|
|
20241015,141800,1208615490,1329,1329,1329,1329,8
|
|
20241015,141700,1208604858,1329,1329,1329,1329,7
|
|
20241015,141600,1208595555,1329,1330,1330,1329,8
|
|
20241015,141500,1208584918,1330,1329,1330,1326,2823
|
|
20241015,141400,1204841601,1330,1330,1330,1330,13
|
|
20241015,141300,1204824311,1330,1332,1332,1329,8
|
|
20241015,141200,1204813668,1332,1332,1332,1332,1
|
|
20241015,141100,1204812336,1332,1332,1332,1332,4
|
|
20241015,141000,1204807008,1324,1328,1328,1324,10509
|
|
20241015,140900,1190890363,1327,1327,1327,1327,946
|
|
20241015,140800,1189635021,1327,1327,1327,1327,3
|
|
20241015,140700,1189631040,1327,1326,1327,1326,814
|
|
20241015,140600,1188550863,1327,1326,1327,1326,209
|
|
20241015,140500,1188273724,1326,1327,1327,1326,842
|
|
20241015,140400,1187156411,1327,1327,1327,1327,27
|
|
20241015,140300,1187120582,1327,1329,1330,1323,2544
|
|
20241015,140200,1183750038,1330,1332,1332,1330,8
|
|
20241015,140100,1183739396,1332,1328,1332,1327,1652
|
|
20241015,140000,1181547172,1330,1327,1330,1324,1004
|
|
20241015,135900,1180216188,1330,1331,1332,1324,907
|
|
20241015,135800,1179010021,1332,1331,1332,1331,11
|
|
20241015,135700,1178995370,1332,1332,1332,1332,8
|
|
20241015,135600,1178984714,1332,1332,1332,1332,4
|
|
20241015,135500,1178979386,1332,1333,1333,1330,12
|
|
20241015,135400,1178963402,1333,1333,1333,1323,3799
|
|
20241015,135300,1173924286,1333,1332,1333,1331,267
|
|
20241015,135200,1173568385,1333,1334,1334,1333,7
|
|
20241015,135100,1173559051,1334,1334,1334,1334,4
|
|
20241015,135000,1173553715,1331,1334,1334,1330,1951
|
|
20241015,134900,1170957212,1334,1334,1334,1334,4
|
|
20241015,134800,1170951876,1334,1333,1334,1333,75
|
|
20241015,134700,1170851828,1334,1332,1334,1331,641
|
|
20241015,134600,1169998433,1333,1334,1334,1333,10
|
|
20241015,134500,1169985100,1334,1333,1334,1333,306
|
|
20241015,134400,1169576900,1333,1334,1334,1333,4
|
|
20241015,134300,1169571566,1333,1334,1334,1333,30
|
|
20241015,134200,1169531570,1333,1334,1334,1333,104
|
|
20241015,134100,1169392934,1333,1334,1334,1333,205
|
|
20241015,134000,1169119564,1334,1334,1334,1334,105
|
|
20241015,133900,1168979494,1334,1334,1334,1334,25
|
|
20241015,133800,1168946144,1333,1333,1334,1333,76
|
|
20241015,133700,1168844831,1334,1333,1334,1333,110
|
|
20241015,133600,1168698200,1333,1333,1333,1333,14
|
|
20241015,133500,1168679538,1333,1334,1334,1331,195
|
|
20241015,133400,1168419698,1332,1332,1332,1332,39
|
|
20241015,133300,1168367750,1332,1331,1332,1331,74
|
|
20241015,133200,1168269250,1331,1330,1331,1330,32
|
|
20241015,133100,1168226681,1330,1331,1331,1330,558
|
|
20241015,133000,1167484536,1331,1333,1333,1331,431
|
|
20241015,132900,1166910830,1333,1333,1333,1333,22
|
|
20241015,132800,1166881504,1333,1333,1333,1333,4
|
|
20241015,132700,1166876172,1333,1333,1333,1333,10
|
|
20241015,132600,1166862842,1333,1333,1333,1333,53
|
|
20241015,132500,1166792193,1333,1333,1334,1333,15
|
|
20241015,132400,1166772189,1333,1331,1334,1331,226
|
|
20241015,132300,1166471365,1330,1330,1330,1330,49
|
|
20241015,132200,1166406195,1330,1330,1330,1330,3
|
|
20241015,132100,1166402205,1330,1330,1330,1330,162
|
|
20241015,132000,1166186745,1331,1332,1332,1331,787
|
|
20241015,131900,1165139242,1332,1332,1332,1332,173
|
|
20241015,131800,1164908806,1332,1332,1332,1332,45
|
|
20241015,131700,1164848866,1332,1332,1332,1332,7
|
|
20241015,131600,1164839542,1331,1332,1332,1331,71
|
|
20241015,131500,1164745039,1332,1333,1333,1332,1003
|
|
20241015,131400,1163409040,1333,1333,1333,1333,6
|
|
20241015,131300,1163401042,1332,1332,1332,1332,0
|
|
20241015,131200,1163401042,1332,1335,1335,1332,570
|
|
20241015,131100,1162641590,1333,1334,1334,1333,1400
|
|
20241015,131000,1160775385,1334,1334,1334,1334,0
|
|
20241015,130900,1160775385,1334,1334,1334,1334,1
|
|
20241015,130800,1160774051,1337,1335,1337,1333,1824
|
|
20241015,130700,1158338352,1336,1336,1336,1335,32
|
|
20241015,130600,1158295629,1334,1335,1335,1334,1070
|
|
20241015,130500,1156867998,1339,1339,1339,1339,0
|
|
20241015,130400,1156867998,1339,1332,1339,1332,3160
|
|
20241015,130300,1152644779,1332,1329,1332,1329,7107
|
|
20241015,130200,1143178366,1329,1328,1329,1328,14570
|
|
20241015,130100,1123829349,1329,1328,1329,1327,58
|
|
20241015,130000,1123752378,1329,1329,1329,1329,1
|
|
20241015,125900,1123751049,1328,1328,1328,1328,0
|
|
20241015,125800,1123751049,1328,1328,1328,1328,0
|
|
20241015,125700,1123751049,1328,1327,1328,1327,68
|
|
20241015,125600,1123660803,1327,1327,1327,1327,1
|
|
20241015,125500,1123659476,1326,1326,1326,1326,291
|
|
20241015,125400,1123273610,1326,1326,1326,1325,1519
|
|
20241015,125300,1121259420,1325,1326,1326,1325,99
|
|
20241015,125200,1121128244,1327,1327,1327,1327,0
|
|
20241015,125100,1121128244,1327,1327,1327,1327,0
|
|
20241015,125000,1121128244,1327,1327,1327,1327,11
|
|
20241015,124900,1121113647,1326,1326,1326,1326,1832
|
|
20241015,124800,1118684415,1325,1325,1325,1325,49
|
|
20241015,124700,1118619490,1323,1323,1324,1323,47
|
|
20241015,124600,1118557308,1323,1324,1327,1322,725
|
|
20241015,124500,1117598689,1322,1323,1324,1322,467
|
|
20241015,124400,1116981110,1323,1324,1325,1322,560
|
|
20241015,124300,1116240294,1321,1324,1324,1321,2800
|
|
20241015,124200,1112537823,1325,1326,1326,1325,112
|
|
20241015,124100,1112389402,1325,1325,1326,1325,1370
|
|
20241015,124000,1110574151,1327,1326,1327,1326,139
|
|
20241015,123900,1110389822,1326,1325,1326,1324,17
|
|
20241015,123800,1110367311,1324,1324,1324,1324,0
|
|
20241015,123700,1110367311,1324,1326,1326,1321,1135
|
|
20241015,123600,1108867122,1327,1327,1327,1322,3743
|
|
20241015,123500,1103916097,1323,1323,1323,1323,934
|
|
20241015,123400,1102680415,1323,1325,1325,1321,1592
|
|
20241015,123300,1100576738,1321,1333,1333,1321,26003
|
|
20241015,123200,1066119989,1333,1333,1333,1333,102
|
|
20241015,123100,1065984023,1328,1333,1333,1328,587
|
|
20241015,123000,1065203432,1333,1329,1333,1329,315
|
|
20241015,122900,1064783837,1333,1333,1333,1333,1
|
|
20241015,122800,1064782504,1327,1328,1333,1327,1678
|
|
20241015,122700,1062555615,1333,1333,1333,1333,0
|
|
20241015,122600,1062555615,1333,1329,1333,1327,3493
|
|
20241015,122500,1057919579,1328,1333,1333,1328,1459
|
|
20241015,122400,1055982021,1328,1329,1329,1328,523
|
|
20241015,122300,1055287476,1333,1333,1333,1333,1002
|
|
20241015,122200,1053951810,1333,1333,1333,1333,75
|
|
20241015,122100,1053851835,1327,1328,1328,1327,1611
|
|
20241015,122000,1051714037,1327,1327,1327,1327,0
|
|
20241015,121900,1051714037,1327,1332,1333,1327,838
|
|
20241015,121800,1050601455,1332,1332,1332,1332,100
|
|
20241015,121700,1050468255,1332,1332,1332,1327,435
|
|
20241015,121600,1049890624,1326,1333,1333,1326,19866
|
|
20241015,121500,1023498796,1333,1334,1334,1333,1399
|
|
20241015,121400,1021632548,1334,1334,1334,1334,0
|
|
20241015,121300,1021632548,1334,1334,1334,1334,0
|
|
20241015,121200,1021632548,1334,1334,1334,1334,769
|
|
20241015,121100,1020606702,1333,1334,1334,1333,732
|
|
20241015,121000,1019630844,1333,1334,1334,1333,32
|
|
20241015,120900,1019588186,1334,1334,1334,1334,2
|
|
20241015,120800,1019585518,1334,1334,1334,1334,0
|
|
20241015,120700,1019585518,1334,1334,1334,1334,1
|
|
20241015,120600,1019584184,1334,1335,1337,1334,128
|
|
20241015,120500,1019413379,1334,1335,1335,1334,43
|
|
20241015,120400,1019356004,1334,1335,1335,1334,7
|
|
20241015,120300,1019346660,1336,1336,1336,1336,1
|
|
20241015,120200,1019345324,1336,1336,1336,1336,0
|
|
20241015,120100,1019345324,1336,1336,1336,1336,0
|
|
20241015,120000,1019345324,1336,1336,1336,1336,1
|
|
20241015,115900,1019343988,1335,1335,1335,1335,46
|
|
20241015,115800,1019282578,1335,1334,1335,1333,521
|
|
20241015,115700,1018588043,1333,1335,1335,1333,889
|
|
20241015,115600,1017401971,1336,1335,1336,1335,70
|
|
20241015,115500,1017308511,1335,1336,1336,1335,4
|
|
20241015,115400,1017303170,1340,1340,1340,1340,0
|
|
20241015,115300,1017303170,1340,1342,1342,1335,676
|
|
20241015,115200,1016397652,1347,1347,1347,1347,0
|
|
20241015,115100,1016397652,1347,1335,1348,1335,1667
|
|
20241015,115000,1014164862,1335,1335,1335,1335,44
|
|
20241015,114900,1014106122,1335,1334,1335,1334,275
|
|
20241015,114800,1013739112,1334,1334,1334,1334,1
|
|
20241015,114700,1013737778,1333,1332,1334,1332,1059
|
|
20241015,114600,1012326146,1334,1334,1334,1334,33
|
|
20241015,114500,1012282124,1334,1334,1335,1334,601
|
|
20241015,114400,1011480295,1334,1334,1334,1334,54
|
|
20241015,114300,1011408259,1334,1334,1334,1334,30
|
|
20241015,114200,1011368239,1334,1334,1334,1334,20
|
|
20241015,114100,1011341559,1334,1334,1334,1334,9
|
|
20241015,114000,1011329553,1334,1329,1334,1329,21
|
|
20241015,113900,1011301544,1329,1329,1329,1329,1000
|
|
20241015,113800,1009972544,1329,1329,1329,1329,167
|
|
20241015,113700,1009750601,1329,1329,1329,1329,866
|
|
20241015,113600,1008599687,1329,1329,1329,1329,0
|
|
20241015,113500,1008599687,1329,1329,1329,1329,151
|
|
20241015,113400,1008399008,1329,1335,1335,1329,6295
|
|
20241015,113300,1000029846,1335,1335,1335,1335,97
|
|
20241015,113200,999900351,1335,1335,1335,1335,100
|
|
20241015,113100,999766851,1335,1335,1335,1332,1146
|
|
20241015,113000,998238883,1335,1335,1335,1334,528
|
|
20241015,112900,997534070,1334,1335,1335,1334,184
|
|
20241015,112800,997288482,1335,1335,1335,1334,698
|
|
20241015,112700,996356752,1336,1335,1336,1335,128
|
|
20241015,112600,996185795,1335,1334,1335,1334,345
|
|
20241015,112500,995725554,1334,1335,1335,1334,851
|
|
20241015,112400,994590199,1335,1335,1335,1335,80
|
|
20241015,112300,994483399,1335,1336,1336,1334,321
|
|
20241015,112200,994055109,1336,1336,1336,1336,25
|
|
20241015,112100,994021709,1336,1334,1336,1334,1726
|
|
20241015,112000,991719144,1334,1331,1334,1331,148
|
|
20241015,111900,991522000,1334,1331,1334,1330,3
|
|
20241015,111800,991518005,1330,1332,1332,1330,627
|
|
20241015,111700,990683477,1332,1332,1332,1332,10
|
|
20241015,111600,990670157,1332,1332,1334,1331,309
|
|
20241015,111500,990258531,1331,1332,1332,1331,36
|
|
20241015,111400,990210614,1330,1330,1330,1330,0
|
|
20241015,111300,990210614,1330,1331,1331,1330,428
|
|
20241015,111200,989640971,1331,1334,1334,1330,1377
|
|
20241015,111100,987808386,1332,1332,1332,1332,1030
|
|
20241015,111000,986436426,1329,1329,1329,1329,41
|
|
20241015,110900,986381937,1329,1329,1329,1329,1
|
|
20241015,110800,986380608,1328,1329,1329,1327,2459
|
|
20241015,110700,983115794,1332,1330,1332,1330,85
|
|
20241015,110600,983002742,1330,1330,1332,1330,218
|
|
20241015,110500,982712784,1328,1329,1329,1328,88
|
|
20241015,110400,982595919,1332,1332,1332,1332,0
|
|
20241015,110300,982595919,1332,1329,1332,1327,2397
|
|
20241015,110200,979415038,1326,1331,1331,1326,4134
|
|
20241015,110100,973931088,1327,1327,1327,1327,0
|
|
20241015,110000,973931088,1327,1332,1332,1327,516
|
|
20241015,105900,973244565,1326,1334,1334,1326,9230
|
|
20241015,105800,960982634,1330,1335,1335,1330,162
|
|
20241015,105700,960766577,1334,1335,1335,1334,98
|
|
20241015,105600,960635755,1336,1336,1336,1336,10
|
|
20241015,105500,960622395,1336,1337,1337,1336,99
|
|
20241015,105400,960490130,1336,1336,1336,1336,1486
|
|
20241015,105300,958504834,1336,1337,1338,1336,203
|
|
20241015,105200,958233408,1336,1337,1337,1329,3083
|
|
20241015,105100,954124350,1338,1335,1338,1335,1171
|
|
20241015,105000,952560832,1334,1332,1334,1332,1356
|
|
20241015,104900,950753696,1332,1334,1334,1332,1597
|
|
20241015,104800,948623894,1333,1337,1337,1333,3536
|
|
20241015,104700,943904196,1337,1340,1340,1337,5411
|
|
20241015,104600,936667984,1339,1340,1340,1339,33
|
|
20241015,104500,936623777,1341,1341,1341,1340,1534
|
|
20241015,104400,934567621,1342,1342,1342,1342,102
|
|
20241015,104300,934430737,1342,1341,1342,1341,105
|
|
20241015,104200,934289931,1342,1342,1342,1342,0
|
|
20241015,104100,934289931,1342,1342,1342,1342,750
|
|
20241015,104000,933283431,1342,1342,1342,1342,101
|
|
20241015,103900,933147889,1342,1342,1342,1342,51
|
|
20241015,103800,933079447,1342,1342,1342,1342,2001
|
|
20241015,103700,930394105,1342,1339,1342,1339,1861
|
|
20241015,103600,927897675,1339,1339,1339,1339,1
|
|
20241015,103500,927896336,1335,1336,1336,1335,656
|
|
20241015,103400,927020574,1335,1341,1341,1335,2411
|
|
20241015,103300,923801497,1341,1337,1341,1336,679
|
|
20241015,103200,922894347,1336,1338,1338,1336,334
|
|
20241015,103100,922448086,1337,1338,1338,1337,4
|
|
20241015,103000,922442737,1337,1338,1338,1337,4
|
|
20241015,102900,922437388,1341,1341,1341,1336,286
|
|
20241015,102800,922054688,1337,1336,1342,1336,177
|
|
20241015,102700,921817648,1339,1336,1339,1335,2940
|
|
20241015,102600,917890547,1337,1337,1337,1337,7
|
|
20241015,102500,917881188,1337,1341,1341,1337,5101
|
|
20241015,102400,911055607,1342,1340,1342,1339,153
|
|
20241015,102300,910850571,1342,1339,1342,1339,65
|
|
20241015,102200,910763385,1339,1338,1342,1338,3854
|
|
20241015,102100,905602273,1338,1338,1338,1338,29
|
|
20241015,102000,905563471,1338,1339,1340,1337,6751
|
|
20241015,101900,896521966,1337,1338,1338,1337,1020
|
|
20241015,101800,895158175,1338,1336,1338,1336,266
|
|
20241015,101700,894802281,1336,1336,1336,1336,266
|
|
20241015,101600,894446905,1335,1334,1335,1330,2100
|
|
20241015,101500,891645875,1335,1334,1335,1334,121
|
|
20241015,101400,891484350,1328,1330,1333,1328,378
|
|
20241015,101300,890982329,1327,1327,1328,1326,42
|
|
20241015,101200,890926619,1326,1329,1334,1326,2793
|
|
20241015,101100,887221558,1328,1327,1329,1327,57
|
|
20241015,101000,887145881,1327,1329,1329,1327,3991
|
|
20241015,100900,881847648,1329,1330,1330,1328,458
|
|
20241015,100800,881239232,1334,1329,1335,1328,2588
|
|
20241015,100700,877793738,1328,1329,1330,1328,4914
|
|
20241015,100600,871267070,1329,1331,1331,1328,6275
|
|
20241015,100500,862926841,1330,1330,1331,1329,737
|
|
20241015,100400,861946186,1331,1330,1331,1328,4850
|
|
20241015,100300,855503683,1328,1330,1330,1326,8031
|
|
20241015,100200,844842457,1329,1331,1333,1328,6679
|
|
20241015,100100,835960884,1331,1336,1336,1331,2451
|
|
20241015,100000,832695484,1337,1337,1337,1336,30
|
|
20241015,095900,832655383,1336,1335,1336,1335,4819
|
|
20241015,095800,826217924,1336,1337,1337,1329,6737
|
|
20241015,095700,817251415,1338,1337,1338,1336,363
|
|
20241015,095600,816766259,1338,1331,1339,1331,708
|
|
20241015,095500,815822549,1330,1335,1343,1330,23013
|
|
20241015,095400,785185242,1340,1343,1343,1334,10611
|
|
20241015,095300,770979914,1344,1346,1347,1344,233
|
|
20241015,095200,770666315,1352,1341,1352,1340,669
|
|
20241015,095100,769767127,1346,1347,1352,1346,3148
|
|
20241015,095000,765526928,1349,1336,1349,1336,5618
|
|
20241015,094900,757985212,1334,1336,1340,1331,16096
|
|
20241015,094800,736514501,1334,1339,1340,1332,41653
|
|
20241015,094700,680931850,1339,1346,1346,1339,39190
|
|
20241015,094600,628339080,1346,1346,1347,1345,552
|
|
20241015,094500,627596450,1347,1346,1347,1345,142
|
|
20241015,094400,627405444,1345,1345,1347,1345,2351
|
|
20241015,094300,624240389,1346,1346,1347,1344,3204
|
|
20241015,094200,619932227,1345,1348,1349,1345,10864
|
|
20241015,094100,605318898,1348,1348,1348,1348,231
|
|
20241015,094000,605007510,1348,1348,1350,1348,1222
|
|
20241015,093900,603360154,1350,1347,1350,1345,9460
|
|
20241015,093800,590621100,1347,1349,1351,1346,3456
|
|
20241015,093700,585962937,1350,1349,1351,1349,3936
|
|
20241015,093600,580649555,1350,1350,1350,1347,7837
|
|
20241015,093500,570084603,1349,1352,1352,1349,6347
|
|
20241015,093400,561516650,1352,1357,1357,1351,2287
|
|
20241015,093300,558425700,1353,1355,1355,1353,1014
|
|
20241015,093200,557053750,1358,1358,1358,1357,640
|
|
20241015,093100,556185130,1352,1354,1354,1351,3420
|
|
20241015,093000,551561655,1353,1359,1359,1353,2293
|
|
20241015,092900,548457987,1359,1354,1359,1353,2538
|
|
20241015,092800,545016889,1352,1353,1353,1352,953
|
|
20241015,092700,543728429,1352,1351,1355,1350,5542
|
|
20241015,092600,536230028,1351,1352,1355,1350,4889
|
|
20241015,092500,529628606,1353,1355,1355,1353,1829
|
|
20241015,092400,527153951,1353,1354,1354,1350,14115
|
|
20241015,092300,508080069,1352,1355,1355,1352,15907
|
|
20241015,092200,486552835,1358,1355,1358,1354,9100
|
|
20241015,092100,474213551,1357,1357,1357,1354,12615
|
|
20241015,092000,457127959,1358,1354,1358,1354,633
|
|
20241015,091900,456268814,1354,1354,1354,1353,4384
|
|
20241015,091800,450332880,1354,1354,1355,1353,22483
|
|
20241015,091700,419890848,1354,1354,1359,1353,6739
|
|
20241015,091600,410767270,1354,1360,1365,1353,12664
|
|
20241015,091500,393596334,1360,1361,1365,1360,1596
|
|
20241015,091400,391425089,1365,1358,1365,1358,4004
|
|
20241015,091300,385985844,1358,1359,1360,1358,9903
|
|
20241015,091200,372529696,1359,1372,1372,1359,7753
|
|
20241015,091100,361967493,1372,1377,1378,1372,1428
|
|
20241015,091000,360004384,1377,1370,1377,1365,18855
|
|
20241015,090900,334129750,1367,1363,1370,1359,28688
|
|
20241015,090800,294925870,1357,1362,1365,1355,9559
|
|
20241015,090700,281948415,1370,1360,1370,1360,5167
|
|
20241015,090600,274878626,1360,1364,1367,1354,8275
|
|
20241015,090500,263638462,1356,1355,1364,1355,10115
|
|
20241015,090400,249916589,1356,1355,1363,1354,12591
|
|
20241015,090300,232839279,1354,1367,1368,1354,32023
|
|
20241015,090200,189311537,1357,1367,1370,1357,15936
|
|
20241015,090100,167632778,1364,1356,1372,1356,36591
|
|
20241015,090000,117745974,1356,1370,1370,1355,86362
|