595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,185200,872532429,1315,1315,1315,1315,8651
|
|
20241018,185100,872532429,1315,1315,1315,1315,0
|
|
20241018,185000,872532429,1315,1315,1315,1315,0
|
|
20241018,184900,872532429,1315,1315,1315,1315,0
|
|
20241018,184800,872532429,1315,1315,1315,1315,0
|
|
20241018,184700,872532429,1315,1315,1315,1315,0
|
|
20241018,184600,872532429,1315,1315,1315,1315,0
|
|
20241018,184500,872532429,1315,1315,1315,1315,0
|
|
20241018,184400,872532429,1315,1315,1315,1315,0
|
|
20241018,184300,872532429,1315,1315,1315,1315,0
|
|
20241018,184200,872532429,1315,1315,1315,1315,0
|
|
20241018,184100,872532429,1315,1315,1315,1315,0
|
|
20241018,184000,872532429,1315,1315,1315,1315,0
|
|
20241018,183900,872532429,1315,1315,1315,1315,0
|
|
20241018,183800,872532429,1315,1315,1315,1315,0
|
|
20241018,183700,872532429,1315,1315,1315,1315,0
|
|
20241018,183600,872532429,1315,1315,1315,1315,0
|
|
20241018,183500,872532429,1315,1315,1315,1315,0
|
|
20241018,183400,872532429,1315,1315,1315,1315,0
|
|
20241018,183300,872532429,1315,1315,1315,1315,0
|
|
20241018,183200,872532429,1315,1315,1315,1315,0
|
|
20241018,183100,872532429,1315,1315,1315,1315,0
|
|
20241018,183000,872532429,1315,1315,1315,1315,0
|
|
20241018,182900,872532429,1315,1315,1315,1315,0
|
|
20241018,182800,872532429,1315,1315,1315,1315,0
|
|
20241018,182700,872532429,1315,1315,1315,1315,0
|
|
20241018,182600,872532429,1315,1315,1315,1315,0
|
|
20241018,182500,872532429,1315,1315,1315,1315,0
|
|
20241018,182400,872532429,1315,1315,1315,1315,0
|
|
20241018,182300,872532429,1315,1315,1315,1315,0
|
|
20241018,182200,872532429,1315,1315,1315,1315,8651
|
|
20241018,182100,872532429,1315,1315,1315,1315,0
|
|
20241018,182000,872532429,1315,1315,1315,1315,0
|
|
20241018,181900,872532429,1315,1315,1315,1315,0
|
|
20241018,181800,872532429,1315,1315,1315,1315,0
|
|
20241018,181700,872532429,1315,1315,1315,1315,0
|
|
20241018,181600,872532429,1315,1315,1315,1315,0
|
|
20241018,181500,872532429,1315,1315,1315,1315,0
|
|
20241018,181400,872532429,1315,1315,1315,1315,0
|
|
20241018,181300,872532429,1315,1315,1315,1315,0
|
|
20241018,181200,872532429,1315,1315,1315,1315,0
|
|
20241018,181100,872532429,1315,1315,1315,1315,0
|
|
20241018,181000,872532429,1315,1315,1315,1315,0
|
|
20241018,180900,872532429,1315,1315,1315,1315,0
|
|
20241018,180800,872532429,1315,1315,1315,1315,0
|
|
20241018,180700,872532429,1315,1315,1315,1315,0
|
|
20241018,180600,872532429,1315,1315,1315,1315,0
|
|
20241018,180500,872532429,1315,1315,1315,1315,0
|
|
20241018,180400,872532429,1315,1315,1315,1315,0
|
|
20241018,180300,872532429,1315,1315,1315,1315,0
|
|
20241018,180200,872532429,1315,1315,1315,1315,0
|
|
20241018,180100,872532429,1315,1315,1315,1315,0
|
|
20241018,180000,872532429,1315,1315,1315,1315,0
|
|
20241018,175900,872532429,1315,1315,1315,1315,0
|
|
20241018,175800,872532429,1315,1315,1315,1315,0
|
|
20241018,175700,872532429,1315,1315,1315,1315,0
|
|
20241018,175600,872532429,1315,1315,1315,1315,0
|
|
20241018,175500,872532429,1315,1315,1315,1315,0
|
|
20241018,175400,872532429,1315,1315,1315,1315,0
|
|
20241018,175300,872532429,1315,1315,1315,1315,0
|
|
20241018,175200,872532429,1315,1315,1315,1315,8651
|
|
20241018,175100,872532429,1315,1315,1315,1315,0
|
|
20241018,175000,872532429,1315,1315,1315,1315,0
|
|
20241018,174900,872532429,1315,1315,1315,1315,0
|
|
20241018,174800,872532429,1315,1315,1315,1315,0
|
|
20241018,174700,872532429,1315,1315,1315,1315,0
|
|
20241018,174600,872532429,1315,1315,1315,1315,0
|
|
20241018,174500,872532429,1315,1315,1315,1315,0
|
|
20241018,174400,872532429,1315,1315,1315,1315,0
|
|
20241018,174300,872532429,1315,1315,1315,1315,0
|
|
20241018,174200,872532429,1315,1315,1315,1315,0
|
|
20241018,174100,872532429,1315,1315,1315,1315,0
|
|
20241018,174000,872532429,1315,1315,1315,1315,0
|
|
20241018,173900,872532429,1315,1315,1315,1315,0
|
|
20241018,173800,872532429,1315,1315,1315,1315,0
|
|
20241018,173700,872532429,1315,1315,1315,1315,0
|
|
20241018,173600,872532429,1315,1315,1315,1315,0
|
|
20241018,173500,872532429,1315,1315,1315,1315,0
|
|
20241018,173400,872532429,1315,1315,1315,1315,0
|
|
20241018,173300,872532429,1315,1315,1315,1315,0
|
|
20241018,173200,872532429,1315,1315,1315,1315,0
|
|
20241018,173100,872532429,1315,1315,1315,1315,0
|
|
20241018,173000,872532429,1315,1315,1315,1315,0
|
|
20241018,172900,872532429,1315,1315,1315,1315,0
|
|
20241018,172800,872532429,1315,1315,1315,1315,0
|
|
20241018,172700,872532429,1315,1315,1315,1315,0
|
|
20241018,172600,872532429,1315,1315,1315,1315,0
|
|
20241018,172500,872532429,1315,1315,1315,1315,0
|
|
20241018,172400,872532429,1315,1315,1315,1315,0
|
|
20241018,172300,872532429,1315,1315,1315,1315,0
|
|
20241018,172200,872532429,1315,1315,1315,1315,8651
|
|
20241018,172100,872532429,1315,1315,1315,1315,0
|
|
20241018,172000,872532429,1315,1315,1315,1315,0
|
|
20241018,171900,872532429,1315,1315,1315,1315,0
|
|
20241018,171800,872532429,1315,1315,1315,1315,0
|
|
20241018,171700,872532429,1315,1315,1315,1315,0
|
|
20241018,171600,872532429,1315,1315,1315,1315,0
|
|
20241018,171500,872532429,1315,1315,1315,1315,0
|
|
20241018,171400,872532429,1315,1315,1315,1315,0
|
|
20241018,171300,872532429,1315,1315,1315,1315,0
|
|
20241018,171200,872532429,1315,1315,1315,1315,0
|
|
20241018,171100,872532429,1315,1315,1315,1315,0
|
|
20241018,171000,872532429,1315,1315,1315,1315,0
|
|
20241018,170900,872532429,1315,1315,1315,1315,0
|
|
20241018,170800,872532429,1315,1315,1315,1315,0
|
|
20241018,170700,872532429,1315,1315,1315,1315,0
|
|
20241018,170600,872532429,1315,1315,1315,1315,0
|
|
20241018,170500,872532429,1315,1315,1315,1315,0
|
|
20241018,170400,872532429,1315,1315,1315,1315,0
|
|
20241018,170300,872532429,1315,1315,1315,1315,0
|
|
20241018,170200,872532429,1315,1315,1315,1315,0
|
|
20241018,170100,872532429,1315,1315,1315,1315,0
|
|
20241018,170000,872532429,1315,1315,1315,1315,0
|
|
20241018,165900,872532429,1315,1315,1315,1315,0
|
|
20241018,165800,872532429,1315,1315,1315,1315,0
|
|
20241018,165700,872532429,1315,1315,1315,1315,0
|
|
20241018,165600,872532429,1315,1315,1315,1315,0
|
|
20241018,165500,872532429,1315,1315,1315,1315,0
|
|
20241018,165400,872532429,1315,1315,1315,1315,0
|
|
20241018,165300,872532429,1315,1315,1315,1315,0
|
|
20241018,165200,872532429,1315,1315,1315,1315,8651
|
|
20241018,165100,872532429,1315,1315,1315,1315,0
|
|
20241018,165000,872532429,1315,1315,1315,1315,0
|
|
20241018,164900,872532429,1315,1315,1315,1315,0
|
|
20241018,164800,872532429,1315,1315,1315,1315,0
|
|
20241018,164700,872532429,1315,1315,1315,1315,0
|
|
20241018,164600,872532429,1315,1315,1315,1315,0
|
|
20241018,164500,872532429,1315,1315,1315,1315,0
|
|
20241018,164400,872532429,1315,1315,1315,1315,0
|
|
20241018,164300,872532429,1315,1315,1315,1315,0
|
|
20241018,164200,872532429,1315,1315,1315,1315,0
|
|
20241018,164100,872532429,1315,1315,1315,1315,0
|
|
20241018,164000,872532429,1315,1315,1315,1315,0
|
|
20241018,163900,872532429,1315,1315,1315,1315,0
|
|
20241018,163800,872532429,1315,1315,1315,1315,0
|
|
20241018,163700,872532429,1315,1315,1315,1315,0
|
|
20241018,163600,872532429,1315,1315,1315,1315,0
|
|
20241018,163500,872532429,1315,1315,1315,1315,0
|
|
20241018,163400,872532429,1315,1315,1315,1315,0
|
|
20241018,163300,872532429,1315,1315,1315,1315,0
|
|
20241018,163200,872532429,1315,1315,1315,1315,0
|
|
20241018,163100,872532429,1315,1315,1315,1315,0
|
|
20241018,163000,872532429,1315,1315,1315,1315,0
|
|
20241018,162900,872532429,1315,1315,1315,1315,0
|
|
20241018,162800,872532429,1315,1315,1315,1315,0
|
|
20241018,162700,872532429,1315,1315,1315,1315,0
|
|
20241018,162600,872532429,1315,1315,1315,1315,0
|
|
20241018,162500,872532429,1315,1315,1315,1315,0
|
|
20241018,162400,872532429,1315,1315,1315,1315,0
|
|
20241018,162300,872532429,1315,1315,1315,1315,0
|
|
20241018,162200,872532429,1315,1315,1315,1315,8651
|
|
20241018,162100,872532429,1315,1315,1315,1315,0
|
|
20241018,162000,872532429,1315,1315,1315,1315,0
|
|
20241018,161900,872532429,1315,1315,1315,1315,0
|
|
20241018,161800,872532429,1315,1315,1315,1315,0
|
|
20241018,161700,872532429,1315,1315,1315,1315,0
|
|
20241018,161600,872532429,1315,1315,1315,1315,0
|
|
20241018,161500,872532429,1315,1315,1315,1315,0
|
|
20241018,161400,872532429,1315,1315,1315,1315,0
|
|
20241018,161300,872532429,1315,1315,1315,1315,0
|
|
20241018,161200,872532429,1315,1315,1315,1315,0
|
|
20241018,161100,872532429,1315,1315,1315,1315,0
|
|
20241018,161000,872532429,1315,1315,1315,1315,0
|
|
20241018,160900,872532429,1315,1315,1315,1315,0
|
|
20241018,160800,872532429,1315,1315,1315,1315,0
|
|
20241018,160700,872532429,1315,1315,1315,1315,0
|
|
20241018,160600,872532429,1315,1315,1315,1315,0
|
|
20241018,160500,872532429,1315,1315,1315,1315,0
|
|
20241018,160400,872532429,1315,1315,1315,1315,0
|
|
20241018,160300,872532429,1315,1315,1315,1315,0
|
|
20241018,160200,872532429,1315,1315,1315,1315,0
|
|
20241018,160100,872532429,1315,1315,1315,1315,0
|
|
20241018,160000,872532429,1315,1315,1315,1315,0
|
|
20241018,155900,872532429,1315,1315,1315,1315,0
|
|
20241018,155800,872532429,1315,1315,1315,1315,0
|
|
20241018,155700,872532429,1315,1315,1315,1315,0
|
|
20241018,155600,872532429,1315,1315,1315,1315,0
|
|
20241018,155500,872532429,1315,1315,1315,1315,0
|
|
20241018,155400,872532429,1315,1315,1315,1315,0
|
|
20241018,155300,872532429,1315,1315,1315,1315,0
|
|
20241018,155200,872532429,1315,1315,1315,1315,8651
|
|
20241018,155100,872532429,1315,1315,1315,1315,0
|
|
20241018,155000,872532429,1315,1315,1315,1315,0
|
|
20241018,154900,872532429,1315,1315,1315,1315,0
|
|
20241018,154800,872532429,1315,1315,1315,1315,0
|
|
20241018,154700,872532429,1315,1315,1315,1315,0
|
|
20241018,154600,872532429,1315,1315,1315,1315,0
|
|
20241018,154500,872532429,1315,1315,1315,1315,0
|
|
20241018,154400,872532429,1315,1315,1315,1315,0
|
|
20241018,154300,872532429,1315,1315,1315,1315,0
|
|
20241018,154200,872532429,1315,1315,1315,1315,0
|
|
20241018,154100,872532429,1315,1315,1315,1315,0
|
|
20241018,154000,872532429,1315,1315,1315,1315,0
|
|
20241018,153900,872532429,1315,1315,1315,1315,0
|
|
20241018,153800,872532429,1315,1315,1315,1315,0
|
|
20241018,153700,872532429,1315,1315,1315,1315,0
|
|
20241018,153600,872532429,1315,1315,1315,1315,0
|
|
20241018,153500,872532429,1315,1315,1315,1315,0
|
|
20241018,153400,872532429,1315,1315,1315,1315,0
|
|
20241018,153300,872532429,1315,1315,1315,1315,0
|
|
20241018,153200,872532429,1315,1315,1315,1315,0
|
|
20241018,153100,872532429,1315,1315,1315,1315,0
|
|
20241018,153000,872532429,1315,1315,1315,1315,8651
|
|
20241018,152900,861156364,1317,1317,1317,1317,0
|
|
20241018,152800,861156364,1317,1317,1317,1317,0
|
|
20241018,152700,861156364,1317,1317,1317,1317,0
|
|
20241018,152600,861156364,1317,1317,1317,1317,0
|
|
20241018,152500,861156364,1317,1317,1317,1317,0
|
|
20241018,152400,861156364,1317,1317,1317,1317,0
|
|
20241018,152300,861156364,1317,1317,1317,1317,0
|
|
20241018,152200,861156364,1317,1317,1317,1317,0
|
|
20241018,152100,861156364,1317,1317,1317,1317,0
|
|
20241018,152000,861156364,1317,1317,1317,1317,0
|
|
20241018,151900,861156364,1317,1318,1319,1316,1537
|
|
20241018,151800,859133615,1319,1318,1319,1318,2001
|
|
20241018,151700,856494999,1317,1316,1317,1316,790
|
|
20241018,151600,855454792,1316,1317,1317,1316,2646
|
|
20241018,151500,851970287,1317,1317,1317,1317,10
|
|
20241018,151400,851957117,1317,1319,1319,1317,2850
|
|
20241018,151300,848203542,1319,1318,1322,1318,502
|
|
20241018,151200,847541504,1323,1317,1323,1317,637
|
|
20241018,151100,846700180,1316,1319,1320,1316,438
|
|
20241018,151000,846122922,1316,1319,1319,1316,101
|
|
20241018,150900,845989706,1312,1312,1312,1312,0
|
|
20241018,150800,845989706,1312,1319,1319,1312,7968
|
|
20241018,150700,835532511,1319,1315,1319,1312,5316
|
|
20241018,150600,828553856,1320,1316,1320,1316,2125
|
|
20241018,150500,825749555,1313,1312,1316,1312,901
|
|
20241018,150400,824564642,1311,1313,1313,1311,2368
|
|
20241018,150300,821459829,1320,1320,1320,1320,0
|
|
20241018,150200,821459829,1320,1318,1320,1318,4222
|
|
20241018,150100,815890747,1319,1318,1319,1318,2417
|
|
20241018,150000,812702944,1318,1318,1318,1318,453
|
|
20241018,145900,812105890,1319,1316,1319,1316,1596
|
|
20241018,145800,810002832,1316,1314,1316,1314,1050
|
|
20241018,145700,808621950,1314,1311,1314,1311,1420
|
|
20241018,145600,806758120,1311,1311,1311,1311,22
|
|
20241018,145500,806729278,1315,1315,1315,1315,0
|
|
20241018,145400,806729278,1315,1315,1315,1315,10
|
|
20241018,145300,806716128,1316,1316,1316,1316,0
|
|
20241018,145200,806716128,1316,1316,1316,1316,0
|
|
20241018,145100,806716128,1316,1316,1316,1316,0
|
|
20241018,145000,806716128,1316,1316,1316,1316,0
|
|
20241018,144900,806716128,1316,1316,1316,1316,0
|
|
20241018,144800,806716128,1316,1311,1316,1310,2606
|
|
20241018,144700,803300721,1311,1313,1313,1311,2250
|
|
20241018,144600,800350942,1314,1317,1317,1314,1254
|
|
20241018,144500,798701071,1317,1317,1317,1317,100
|
|
20241018,144400,798569371,1318,1318,1318,1318,500
|
|
20241018,144300,797910371,1318,1318,1318,1318,0
|
|
20241018,144200,797910371,1318,1318,1318,1318,0
|
|
20241018,144100,797910371,1318,1318,1318,1318,0
|
|
20241018,144000,797910371,1318,1318,1318,1318,37
|
|
20241018,143900,797861605,1318,1318,1318,1318,0
|
|
20241018,143800,797861605,1318,1318,1318,1318,0
|
|
20241018,143700,797861605,1318,1318,1318,1318,0
|
|
20241018,143600,797861605,1318,1318,1319,1318,801
|
|
20241018,143500,796805886,1317,1317,1317,1317,657
|
|
20241018,143400,795940617,1317,1317,1317,1317,0
|
|
20241018,143300,795940617,1317,1317,1317,1317,63
|
|
20241018,143200,795857646,1317,1317,1317,1317,0
|
|
20241018,143100,795857646,1317,1317,1317,1317,101
|
|
20241018,143000,795724629,1318,1318,1318,1318,2
|
|
20241018,142900,795721993,1318,1319,1319,1318,30
|
|
20241018,142800,795682448,1319,1318,1319,1318,3
|
|
20241018,142700,795678492,1318,1318,1318,1318,0
|
|
20241018,142600,795678492,1318,1318,1318,1318,0
|
|
20241018,142500,795678492,1318,1319,1319,1318,739
|
|
20241018,142400,794703753,1319,1319,1319,1319,303
|
|
20241018,142300,794304096,1319,1319,1319,1319,1041
|
|
20241018,142200,792931017,1319,1319,1319,1319,0
|
|
20241018,142100,792931017,1319,1319,1319,1319,0
|
|
20241018,142000,792931017,1319,1319,1319,1319,120
|
|
20241018,141900,792772737,1319,1319,1319,1319,0
|
|
20241018,141800,792772737,1319,1319,1319,1319,0
|
|
20241018,141700,792772737,1319,1318,1319,1318,40
|
|
20241018,141600,792720007,1315,1313,1315,1313,629
|
|
20241018,141500,791893002,1310,1310,1310,1310,0
|
|
20241018,141400,791893002,1310,1310,1310,1310,0
|
|
20241018,141300,791893002,1310,1310,1310,1310,500
|
|
20241018,141200,791238002,1310,1310,1310,1310,0
|
|
20241018,141100,791238002,1310,1311,1311,1310,16
|
|
20241018,141000,791217041,1311,1311,1311,1311,0
|
|
20241018,140900,791217041,1311,1311,1311,1311,0
|
|
20241018,140800,791217041,1311,1311,1311,1311,0
|
|
20241018,140700,791217041,1311,1311,1311,1311,30
|
|
20241018,140600,791177711,1313,1313,1313,1313,3
|
|
20241018,140500,791173772,1313,1313,1314,1313,103
|
|
20241018,140400,791038532,1314,1314,1314,1314,250
|
|
20241018,140300,790710032,1315,1315,1315,1315,19
|
|
20241018,140200,790685047,1315,1314,1315,1314,250
|
|
20241018,140100,790356394,1313,1313,1313,1313,427
|
|
20241018,140000,789795743,1313,1313,1313,1313,0
|
|
20241018,135900,789795743,1313,1313,1313,1313,715
|
|
20241018,135800,788856948,1313,1313,1313,1313,0
|
|
20241018,135700,788856948,1313,1313,1313,1313,0
|
|
20241018,135600,788856948,1313,1313,1313,1313,0
|
|
20241018,135500,788856948,1313,1313,1313,1311,6
|
|
20241018,135400,788849072,1313,1313,1313,1313,0
|
|
20241018,135300,788849072,1313,1313,1313,1313,1
|
|
20241018,135200,788847759,1309,1309,1309,1309,0
|
|
20241018,135100,788847759,1309,1309,1309,1309,0
|
|
20241018,135000,788847759,1309,1309,1309,1309,151
|
|
20241018,134900,788650100,1308,1308,1308,1308,0
|
|
20241018,134800,788650100,1308,1309,1309,1308,259
|
|
20241018,134700,788311321,1306,1306,1306,1306,0
|
|
20241018,134600,788311321,1306,1306,1306,1306,0
|
|
20241018,134500,788311321,1306,1306,1306,1306,0
|
|
20241018,134400,788311321,1306,1312,1312,1306,11520
|
|
20241018,134300,773248608,1314,1315,1315,1314,8
|
|
20241018,134200,773238090,1318,1318,1318,1318,1
|
|
20241018,134100,773236772,1316,1316,1316,1316,0
|
|
20241018,134000,773236772,1316,1317,1317,1316,1667
|
|
20241018,133900,771041999,1316,1316,1316,1316,105
|
|
20241018,133800,770903819,1315,1315,1315,1315,1551
|
|
20241018,133700,768864254,1317,1315,1317,1315,990
|
|
20241018,133600,767560444,1315,1315,1315,1315,2
|
|
20241018,133500,767557814,1315,1315,1315,1315,3
|
|
20241018,133400,767553869,1314,1313,1314,1313,14
|
|
20241018,133300,767535477,1313,1313,1313,1313,425
|
|
20241018,133200,766977452,1310,1311,1311,1310,1599
|
|
20241018,133100,764881263,1310,1310,1310,1310,0
|
|
20241018,133000,764881263,1310,1310,1310,1310,0
|
|
20241018,132900,764881263,1310,1310,1310,1310,9256
|
|
20241018,132800,752755903,1308,1310,1310,1308,507
|
|
20241018,132700,752091745,1310,1310,1310,1310,0
|
|
20241018,132600,752091745,1310,1310,1310,1310,186
|
|
20241018,132500,751848085,1309,1309,1309,1309,100
|
|
20241018,132400,751717185,1308,1308,1308,1308,0
|
|
20241018,132300,751717185,1308,1308,1308,1308,1000
|
|
20241018,132200,750409185,1308,1308,1308,1308,3020
|
|
20241018,132100,746459025,1308,1308,1308,1308,2040
|
|
20241018,132000,743790705,1308,1308,1308,1308,975
|
|
20241018,131900,742515405,1309,1309,1309,1309,1025
|
|
20241018,131800,741173680,1309,1310,1310,1309,470
|
|
20241018,131700,740558250,1309,1309,1309,1309,0
|
|
20241018,131600,740558250,1309,1309,1309,1309,36
|
|
20241018,131500,740511126,1308,1308,1308,1308,797
|
|
20241018,131400,739468650,1309,1311,1311,1309,6660
|
|
20241018,131300,730744253,1311,1313,1313,1311,7
|
|
20241018,131200,730735072,1313,1313,1313,1313,1
|
|
20241018,131100,730733759,1311,1311,1311,1311,1000
|
|
20241018,131000,729422759,1313,1313,1313,1311,8
|
|
20241018,130900,729412265,1313,1313,1313,1313,2
|
|
20241018,130800,729409639,1313,1313,1313,1313,0
|
|
20241018,130700,729409639,1313,1313,1313,1313,3
|
|
20241018,130600,729405700,1313,1313,1313,1313,3
|
|
20241018,130500,729401761,1310,1311,1311,1310,715
|
|
20241018,130400,728465081,1311,1311,1311,1311,1618
|
|
20241018,130300,726343883,1311,1311,1311,1311,0
|
|
20241018,130200,726343883,1311,1311,1312,1311,1600
|
|
20241018,130100,724246170,1312,1312,1312,1312,3973
|
|
20241018,130000,719033594,1312,1313,1313,1312,1243
|
|
20241018,125900,717401637,1314,1313,1314,1313,799
|
|
20241018,125800,716351761,1313,1314,1314,1313,501
|
|
20241018,125700,715693448,1313,1313,1313,1313,16
|
|
20241018,125600,715672440,1314,1314,1314,1313,98
|
|
20241018,125500,715543743,1314,1315,1315,1314,2739
|
|
20241018,125400,711943973,1315,1315,1315,1315,0
|
|
20241018,125300,711943973,1315,1315,1315,1315,102
|
|
20241018,125200,711809843,1314,1313,1314,1313,3309
|
|
20241018,125100,707464126,1313,1313,1313,1313,0
|
|
20241018,125000,707464126,1313,1313,1313,1313,456
|
|
20241018,124900,706865398,1313,1315,1315,1313,1300
|
|
20241018,124800,705157927,1317,1317,1317,1317,50
|
|
20241018,124700,705092077,1317,1317,1317,1317,0
|
|
20241018,124600,705092077,1317,1313,1317,1313,999
|
|
20241018,124500,703780186,1311,1311,1311,1311,0
|
|
20241018,124400,703780186,1311,1312,1312,1311,662
|
|
20241018,124300,702911643,1312,1314,1314,1312,5378
|
|
20241018,124200,695851879,1314,1314,1314,1314,458
|
|
20241018,124100,695250067,1314,1314,1314,1314,280
|
|
20241018,124000,694882147,1314,1314,1314,1314,375
|
|
20241018,123900,694389397,1314,1314,1314,1314,10
|
|
20241018,123800,694376257,1316,1316,1316,1316,151
|
|
20241018,123700,694177541,1317,1313,1317,1311,1243
|
|
20241018,123600,692546321,1316,1317,1317,1313,216
|
|
20241018,123500,692262666,1317,1317,1317,1317,4
|
|
20241018,123400,692257398,1317,1318,1320,1312,25589
|
|
20241018,123300,658642487,1319,1323,1323,1319,13601
|
|
20241018,123200,640686764,1323,1324,1325,1323,4578
|
|
20241018,123100,634628970,1324,1324,1324,1324,0
|
|
20241018,123000,634628970,1324,1326,1326,1324,2742
|
|
20241018,122900,630997893,1328,1328,1328,1328,0
|
|
20241018,122800,630997893,1328,1328,1328,1328,0
|
|
20241018,122700,630997893,1328,1328,1328,1328,500
|
|
20241018,122600,630333893,1328,1328,1328,1328,0
|
|
20241018,122500,630333893,1328,1328,1328,1328,0
|
|
20241018,122400,630333893,1328,1330,1330,1328,99
|
|
20241018,122300,630202324,1325,1325,1325,1325,1271
|
|
20241018,122200,628518249,1325,1325,1325,1325,0
|
|
20241018,122100,628518249,1325,1325,1325,1325,0
|
|
20241018,122000,628518249,1325,1325,1325,1325,371
|
|
20241018,121900,628026674,1325,1328,1328,1325,2794
|
|
20241018,121800,624321602,1331,1331,1331,1331,1
|
|
20241018,121700,624320271,1327,1327,1327,1327,396
|
|
20241018,121600,623794779,1331,1331,1331,1331,1
|
|
20241018,121500,623793448,1331,1331,1331,1331,1
|
|
20241018,121400,623792117,1327,1327,1327,1327,1
|
|
20241018,121300,623790790,1326,1326,1326,1326,1500
|
|
20241018,121200,621801790,1326,1327,1327,1326,3007
|
|
20241018,121100,617814408,1329,1329,1329,1329,0
|
|
20241018,121000,617814408,1329,1329,1329,1329,5
|
|
20241018,120900,617807763,1326,1326,1326,1326,310
|
|
20241018,120800,617396703,1326,1326,1326,1326,0
|
|
20241018,120700,617396703,1326,1327,1327,1326,978
|
|
20241018,120600,616099749,1327,1327,1328,1327,2075
|
|
20241018,120500,613346214,1327,1328,1328,1327,1520
|
|
20241018,120400,611328057,1328,1328,1328,1328,502
|
|
20241018,120300,610661401,1328,1328,1328,1328,200
|
|
20241018,120200,610395801,1329,1329,1329,1328,1789
|
|
20241018,120100,608019899,1328,1330,1330,1328,5720
|
|
20241018,120000,600416944,1331,1331,1331,1331,0
|
|
20241018,115900,600416944,1331,1331,1331,1331,20
|
|
20241018,115800,600390324,1331,1331,1331,1331,589
|
|
20241018,115700,599606365,1335,1335,1335,1335,1
|
|
20241018,115600,599605030,1335,1332,1335,1332,29
|
|
20241018,115500,599566399,1332,1332,1332,1332,5
|
|
20241018,115400,599559739,1331,1331,1332,1331,555
|
|
20241018,115300,598821033,1331,1332,1332,1331,503
|
|
20241018,115200,598151337,1331,1331,1331,1331,0
|
|
20241018,115100,598151337,1331,1332,1332,1331,842
|
|
20241018,115000,597029835,1332,1332,1332,1332,375
|
|
20241018,114900,596530335,1332,1335,1335,1332,994
|
|
20241018,114800,595205425,1332,1332,1332,1332,0
|
|
20241018,114700,595205425,1332,1332,1332,1332,0
|
|
20241018,114600,595205425,1332,1332,1332,1332,0
|
|
20241018,114500,595205425,1332,1336,1336,1332,4571
|
|
20241018,114400,589104528,1336,1336,1336,1336,1
|
|
20241018,114300,589103192,1337,1336,1337,1336,11
|
|
20241018,114200,589088495,1333,1333,1333,1333,448
|
|
20241018,114100,588491311,1333,1333,1333,1333,0
|
|
20241018,114000,588491311,1333,1335,1335,1333,1262
|
|
20241018,113900,586807893,1334,1338,1338,1334,5
|
|
20241018,113800,586801219,1340,1335,1340,1335,401
|
|
20241018,113700,586265879,1337,1337,1337,1337,77
|
|
20241018,113600,586162930,1341,1341,1341,1341,0
|
|
20241018,113500,586162930,1341,1341,1341,1341,596
|
|
20241018,113400,585363694,1341,1338,1341,1338,1107
|
|
20241018,113300,583881988,1337,1334,1337,1334,1423
|
|
20241018,113200,581981687,1332,1332,1334,1332,505
|
|
20241018,113100,581309007,1332,1333,1333,1332,644
|
|
20241018,113000,580451160,1333,1333,1333,1333,366
|
|
20241018,112900,579963282,1333,1332,1333,1332,11
|
|
20241018,112800,579948620,1332,1331,1332,1331,6
|
|
20241018,112700,579940633,1330,1330,1330,1330,444
|
|
20241018,112600,579350113,1331,1331,1331,1331,100
|
|
20241018,112500,579217013,1330,1330,1330,1330,57
|
|
20241018,112400,579141203,1330,1330,1330,1330,127
|
|
20241018,112300,578972293,1330,1330,1330,1329,451
|
|
20241018,112200,578372703,1330,1332,1332,1330,193
|
|
20241018,112100,578116011,1332,1329,1332,1329,142
|
|
20241018,112000,577927167,1329,1334,1334,1329,7685
|
|
20241018,111900,567699069,1334,1335,1335,1334,1741
|
|
20241018,111800,565375529,1335,1338,1338,1334,6336
|
|
20241018,111700,556906124,1344,1344,1344,1344,0
|
|
20241018,111600,556906124,1344,1347,1347,1339,1989
|
|
20241018,111500,554235978,1346,1346,1347,1346,204
|
|
20241018,111400,553961393,1348,1348,1349,1338,257
|
|
20241018,111300,553614823,1339,1341,1350,1337,2310
|
|
20241018,111200,550500844,1341,1337,1341,1337,779
|
|
20241018,111100,549458465,1337,1338,1338,1337,1047
|
|
20241018,111000,548058580,1338,1338,1338,1338,100
|
|
20241018,110900,547924780,1338,1339,1339,1338,671
|
|
20241018,110800,547026431,1339,1340,1340,1339,813
|
|
20241018,110700,545937019,1339,1341,1341,1339,2490
|
|
20241018,110600,542601751,1341,1339,1345,1339,2059
|
|
20241018,110500,539838212,1337,1338,1338,1333,6321
|
|
20241018,110400,531395602,1338,1348,1348,1338,7131
|
|
20241018,110300,521810501,1348,1349,1349,1348,1334
|
|
20241018,110200,520011385,1349,1350,1350,1349,1736
|
|
20241018,110100,517669221,1350,1352,1352,1350,6077
|
|
20241018,110000,509462602,1352,1355,1355,1352,1321
|
|
20241018,105900,507676301,1356,1358,1358,1356,3955
|
|
20241018,105800,502310244,1357,1363,1363,1357,220
|
|
20241018,105700,502011044,1363,1363,1364,1363,1545
|
|
20241018,105600,499904938,1363,1363,1364,1356,1079
|
|
20241018,105500,498433964,1363,1362,1363,1362,506
|
|
20241018,105400,497744613,1357,1357,1357,1357,1329
|
|
20241018,105300,495941160,1357,1357,1357,1357,201
|
|
20241018,105200,495668403,1363,1360,1363,1360,504
|
|
20241018,105100,494982123,1363,1356,1363,1356,1640
|
|
20241018,105000,492751032,1355,1359,1359,1355,8195
|
|
20241018,104900,481624325,1363,1362,1363,1359,126
|
|
20241018,104800,481452783,1364,1362,1364,1362,6239
|
|
20241018,104700,472949124,1363,1362,1364,1362,1018
|
|
20241018,104600,471561523,1361,1359,1361,1359,2267
|
|
20241018,104500,468478116,1359,1358,1359,1358,1130
|
|
20241018,104400,466943278,1359,1358,1359,1358,676
|
|
20241018,104300,466024972,1358,1358,1359,1357,467
|
|
20241018,104200,465390551,1357,1357,1358,1357,2301
|
|
20241018,104100,462266094,1358,1355,1358,1355,840
|
|
20241018,104000,461125919,1356,1354,1356,1353,1024
|
|
20241018,103900,459739256,1354,1352,1354,1352,58
|
|
20241018,103800,459660810,1352,1352,1352,1352,1040
|
|
20241018,103700,458254730,1352,1349,1352,1349,2672
|
|
20241018,103600,454648670,1348,1350,1350,1348,403
|
|
20241018,103500,454104824,1349,1350,1351,1349,48
|
|
20241018,103400,454040012,1355,1352,1355,1352,1779
|
|
20241018,103300,451629510,1355,1351,1355,1350,6133
|
|
20241018,103200,443328428,1347,1351,1352,1347,196
|
|
20241018,103100,443063687,1346,1348,1348,1346,3660
|
|
20241018,103000,438131419,1348,1352,1352,1348,5638
|
|
20241018,102900,430512218,1356,1354,1356,1353,8156
|
|
20241018,102800,419466564,1354,1351,1354,1351,191
|
|
20241018,102700,419208194,1351,1348,1352,1344,8441
|
|
20241018,102600,407843101,1348,1351,1352,1347,5823
|
|
20241018,102500,399984491,1351,1351,1352,1350,2530
|
|
20241018,102400,396565806,1351,1355,1358,1351,22557
|
|
20241018,102300,366035828,1360,1358,1361,1355,8481
|
|
20241018,102200,354525688,1358,1354,1362,1354,173
|
|
20241018,102100,354290533,1353,1360,1360,1352,8858
|
|
20241018,102000,342285093,1360,1365,1369,1357,11147
|
|
20241018,101900,327095342,1366,1362,1371,1359,16888
|
|
20241018,101800,303985208,1363,1357,1366,1356,13832
|
|
20241018,101700,285145578,1357,1354,1361,1354,16901
|
|
20241018,101600,262203294,1355,1357,1357,1355,3202
|
|
20241018,101500,257860827,1356,1350,1357,1350,6669
|
|
20241018,101400,248834570,1348,1348,1351,1347,1762
|
|
20241018,101300,246457116,1346,1350,1350,1346,67
|
|
20241018,101200,246366910,1350,1345,1350,1345,1482
|
|
20241018,101100,244368389,1345,1345,1345,1345,46
|
|
20241018,101000,244306519,1345,1347,1347,1345,971
|
|
20241018,100900,243000189,1346,1350,1351,1346,2681
|
|
20241018,100800,239384953,1350,1349,1351,1349,1722
|
|
20241018,100700,237060432,1351,1351,1351,1346,2641
|
|
20241018,100600,233494261,1351,1344,1356,1344,10332
|
|
20241018,100500,219544832,1344,1344,1344,1342,707
|
|
20241018,100400,218594804,1344,1344,1346,1344,7560
|
|
20241018,100300,208422316,1344,1344,1346,1341,1515
|
|
20241018,100200,206388632,1345,1343,1346,1342,28126
|
|
20241018,100100,168609038,1344,1342,1344,1340,581
|
|
20241018,100000,167828875,1342,1336,1345,1336,5246
|
|
20241018,095900,160805304,1336,1336,1336,1336,0
|
|
20241018,095800,160805304,1336,1336,1336,1336,0
|
|
20241018,095700,160805304,1336,1336,1336,1336,300
|
|
20241018,095600,160404504,1337,1337,1337,1337,1
|
|
20241018,095500,160403167,1337,1336,1337,1334,18400
|
|
20241018,095400,135850747,1335,1336,1336,1335,1573
|
|
20241018,095300,133749289,1336,1336,1336,1335,1121
|
|
20241018,095200,132251653,1335,1333,1335,1333,920
|
|
20241018,095100,131023954,1333,1334,1334,1333,588
|
|
20241018,095000,130240138,1333,1330,1333,1330,11249
|
|
20241018,094900,115257143,1331,1330,1331,1329,824
|
|
20241018,094800,114160727,1330,1328,1330,1328,960
|
|
20241018,094700,112885547,1329,1328,1329,1328,1233
|
|
20241018,094600,111247890,1329,1330,1330,1329,1773
|
|
20241018,094500,108890444,1330,1329,1331,1328,1735
|
|
20241018,094400,106582725,1330,1322,1330,1322,8312
|
|
20241018,094300,95561827,1323,1323,1323,1323,0
|
|
20241018,094200,95561827,1323,1323,1323,1323,0
|
|
20241018,094100,95561827,1323,1321,1323,1319,6204
|
|
20241018,094000,87378544,1323,1323,1323,1323,10
|
|
20241018,093900,87365314,1323,1320,1323,1320,2055
|
|
20241018,093800,84652711,1320,1320,1320,1320,946
|
|
20241018,093700,83403991,1320,1320,1320,1320,202
|
|
20241018,093600,83137351,1320,1322,1322,1320,2514
|
|
20241018,093500,79817598,1323,1322,1323,1321,34
|
|
20241018,093400,79772678,1322,1322,1322,1321,88
|
|
20241018,093300,79656419,1322,1320,1322,1319,7
|
|
20241018,093200,79647178,1323,1323,1323,1323,9
|
|
20241018,093100,79635271,1323,1323,1323,1323,35
|
|
20241018,093000,79588966,1323,1318,1323,1318,722
|
|
20241018,092900,78637335,1318,1318,1318,1318,0
|
|
20241018,092800,78637335,1318,1318,1318,1318,0
|
|
20241018,092700,78637335,1318,1318,1318,1318,100
|
|
20241018,092600,78505535,1323,1323,1323,1323,300
|
|
20241018,092500,78108635,1324,1318,1324,1318,1776
|
|
20241018,092400,75767861,1312,1312,1312,1312,0
|
|
20241018,092300,75767861,1312,1312,1312,1312,0
|
|
20241018,092200,75767861,1312,1315,1315,1312,3193
|
|
20241018,092100,71572612,1316,1320,1320,1315,7435
|
|
20241018,092000,61780832,1320,1320,1320,1319,201
|
|
20241018,091900,61515711,1318,1320,1320,1317,4180
|
|
20241018,091800,56003037,1320,1321,1321,1320,951
|
|
20241018,091700,54746777,1322,1322,1322,1322,1355
|
|
20241018,091600,52955467,1327,1327,1327,1327,100
|
|
20241018,091500,52822767,1327,1325,1327,1325,12
|
|
20241018,091400,52806865,1321,1327,1327,1321,3950
|
|
20241018,091300,47571027,1329,1327,1329,1327,102
|
|
20241018,091200,47435669,1327,1326,1327,1326,351
|
|
20241018,091100,46970242,1329,1329,1329,1329,0
|
|
20241018,091000,46970242,1329,1326,1329,1326,1771
|
|
20241018,090900,44618296,1328,1328,1328,1328,4975
|
|
20241018,090800,38011496,1328,1328,1328,1328,757
|
|
20241018,090700,37006200,1328,1329,1329,1328,2747
|
|
20241018,090600,33357128,1329,1328,1329,1328,1139
|
|
20241018,090500,31844485,1328,1326,1328,1325,272
|
|
20241018,090400,31483828,1325,1324,1325,1324,247
|
|
20241018,090300,31156555,1324,1324,1324,1324,1764
|
|
20241018,090200,28821019,1324,1324,1324,1323,7579
|
|
20241018,090100,18788895,1325,1323,1328,1323,7870
|
|
20241018,090000,8374744,1322,1319,1322,1319,5346
|