615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,191200,752525076,1332,1332,1332,1332,11820
|
|
20241017,191100,752525076,1332,1332,1332,1332,0
|
|
20241017,191000,752525076,1332,1332,1332,1332,0
|
|
20241017,190900,752525076,1332,1332,1332,1332,0
|
|
20241017,190800,752525076,1332,1332,1332,1332,0
|
|
20241017,190700,752525076,1332,1332,1332,1332,0
|
|
20241017,190600,752525076,1332,1332,1332,1332,0
|
|
20241017,190500,752525076,1332,1332,1332,1332,0
|
|
20241017,190400,752525076,1332,1332,1332,1332,0
|
|
20241017,190300,752525076,1332,1332,1332,1332,0
|
|
20241017,190200,752525076,1332,1332,1332,1332,0
|
|
20241017,190100,752525076,1332,1332,1332,1332,0
|
|
20241017,190000,752525076,1332,1332,1332,1332,0
|
|
20241017,185900,752525076,1332,1332,1332,1332,0
|
|
20241017,185800,752525076,1332,1332,1332,1332,0
|
|
20241017,185700,752525076,1332,1332,1332,1332,0
|
|
20241017,185600,752525076,1332,1332,1332,1332,0
|
|
20241017,185500,752525076,1332,1332,1332,1332,0
|
|
20241017,185400,752525076,1332,1332,1332,1332,0
|
|
20241017,185300,752525076,1332,1332,1332,1332,0
|
|
20241017,185200,752525076,1332,1332,1332,1332,0
|
|
20241017,185100,752525076,1332,1332,1332,1332,0
|
|
20241017,185000,752525076,1332,1332,1332,1332,0
|
|
20241017,184900,752525076,1332,1332,1332,1332,0
|
|
20241017,184800,752525076,1332,1332,1332,1332,0
|
|
20241017,184700,752525076,1332,1332,1332,1332,0
|
|
20241017,184600,752525076,1332,1332,1332,1332,0
|
|
20241017,184500,752525076,1332,1332,1332,1332,0
|
|
20241017,184400,752525076,1332,1332,1332,1332,0
|
|
20241017,184300,752525076,1332,1332,1332,1332,0
|
|
20241017,184200,752525076,1332,1332,1332,1332,11820
|
|
20241017,184100,752525076,1332,1332,1332,1332,0
|
|
20241017,184000,752525076,1332,1332,1332,1332,0
|
|
20241017,183900,752525076,1332,1332,1332,1332,0
|
|
20241017,183800,752525076,1332,1332,1332,1332,0
|
|
20241017,183700,752525076,1332,1332,1332,1332,0
|
|
20241017,183600,752525076,1332,1332,1332,1332,0
|
|
20241017,183500,752525076,1332,1332,1332,1332,0
|
|
20241017,183400,752525076,1332,1332,1332,1332,0
|
|
20241017,183300,752525076,1332,1332,1332,1332,0
|
|
20241017,183200,752525076,1332,1332,1332,1332,0
|
|
20241017,183100,752525076,1332,1332,1332,1332,0
|
|
20241017,183000,752525076,1332,1332,1332,1332,0
|
|
20241017,182900,752525076,1332,1332,1332,1332,0
|
|
20241017,182800,752525076,1332,1332,1332,1332,0
|
|
20241017,182700,752525076,1332,1332,1332,1332,0
|
|
20241017,182600,752525076,1332,1332,1332,1332,0
|
|
20241017,182500,752525076,1332,1332,1332,1332,0
|
|
20241017,182400,752525076,1332,1332,1332,1332,0
|
|
20241017,182300,752525076,1332,1332,1332,1332,0
|
|
20241017,182200,752525076,1332,1332,1332,1332,0
|
|
20241017,182100,752525076,1332,1332,1332,1332,0
|
|
20241017,182000,752525076,1332,1332,1332,1332,0
|
|
20241017,181900,752525076,1332,1332,1332,1332,0
|
|
20241017,181800,752525076,1332,1332,1332,1332,0
|
|
20241017,181700,752525076,1332,1332,1332,1332,0
|
|
20241017,181600,752525076,1332,1332,1332,1332,0
|
|
20241017,181500,752525076,1332,1332,1332,1332,0
|
|
20241017,181400,752525076,1332,1332,1332,1332,0
|
|
20241017,181300,752525076,1332,1332,1332,1332,0
|
|
20241017,181200,752525076,1332,1332,1332,1332,11820
|
|
20241017,181100,752525076,1332,1332,1332,1332,0
|
|
20241017,181000,752525076,1332,1332,1332,1332,0
|
|
20241017,180900,752525076,1332,1332,1332,1332,0
|
|
20241017,180800,752525076,1332,1332,1332,1332,0
|
|
20241017,180700,752525076,1332,1332,1332,1332,0
|
|
20241017,180600,752525076,1332,1332,1332,1332,0
|
|
20241017,180500,752525076,1332,1332,1332,1332,0
|
|
20241017,180400,752525076,1332,1332,1332,1332,0
|
|
20241017,180300,752525076,1332,1332,1332,1332,0
|
|
20241017,180200,752525076,1332,1332,1332,1332,0
|
|
20241017,180100,752525076,1332,1332,1332,1332,0
|
|
20241017,180000,752525076,1332,1332,1332,1332,0
|
|
20241017,175900,752525076,1332,1332,1332,1332,0
|
|
20241017,175800,752525076,1332,1332,1332,1332,0
|
|
20241017,175700,752525076,1332,1332,1332,1332,0
|
|
20241017,175600,752525076,1332,1332,1332,1332,0
|
|
20241017,175500,752525076,1332,1332,1332,1332,0
|
|
20241017,175400,752525076,1332,1332,1332,1332,0
|
|
20241017,175300,752525076,1332,1332,1332,1332,0
|
|
20241017,175200,752525076,1332,1332,1332,1332,0
|
|
20241017,175100,752525076,1332,1332,1332,1332,0
|
|
20241017,175000,752525076,1332,1332,1332,1332,0
|
|
20241017,174900,752525076,1332,1332,1332,1332,0
|
|
20241017,174800,752525076,1332,1332,1332,1332,0
|
|
20241017,174700,752525076,1332,1332,1332,1332,0
|
|
20241017,174600,752525076,1332,1332,1332,1332,0
|
|
20241017,174500,752525076,1332,1332,1332,1332,0
|
|
20241017,174400,752525076,1332,1332,1332,1332,0
|
|
20241017,174300,752525076,1332,1332,1332,1332,0
|
|
20241017,174200,752525076,1332,1332,1332,1332,11820
|
|
20241017,174100,752525076,1332,1332,1332,1332,0
|
|
20241017,174000,752525076,1332,1332,1332,1332,0
|
|
20241017,173900,752525076,1332,1332,1332,1332,0
|
|
20241017,173800,752525076,1332,1332,1332,1332,0
|
|
20241017,173700,752525076,1332,1332,1332,1332,0
|
|
20241017,173600,752525076,1332,1332,1332,1332,0
|
|
20241017,173500,752525076,1332,1332,1332,1332,0
|
|
20241017,173400,752525076,1332,1332,1332,1332,0
|
|
20241017,173300,752525076,1332,1332,1332,1332,0
|
|
20241017,173200,752525076,1332,1332,1332,1332,0
|
|
20241017,173100,752525076,1332,1332,1332,1332,0
|
|
20241017,173000,752525076,1332,1332,1332,1332,0
|
|
20241017,172900,752525076,1332,1332,1332,1332,0
|
|
20241017,172800,752525076,1332,1332,1332,1332,0
|
|
20241017,172700,752525076,1332,1332,1332,1332,0
|
|
20241017,172600,752525076,1332,1332,1332,1332,0
|
|
20241017,172500,752525076,1332,1332,1332,1332,0
|
|
20241017,172400,752525076,1332,1332,1332,1332,0
|
|
20241017,172300,752525076,1332,1332,1332,1332,0
|
|
20241017,172200,752525076,1332,1332,1332,1332,0
|
|
20241017,172100,752525076,1332,1332,1332,1332,0
|
|
20241017,172000,752525076,1332,1332,1332,1332,0
|
|
20241017,171900,752525076,1332,1332,1332,1332,0
|
|
20241017,171800,752525076,1332,1332,1332,1332,0
|
|
20241017,171700,752525076,1332,1332,1332,1332,0
|
|
20241017,171600,752525076,1332,1332,1332,1332,0
|
|
20241017,171500,752525076,1332,1332,1332,1332,0
|
|
20241017,171400,752525076,1332,1332,1332,1332,0
|
|
20241017,171300,752525076,1332,1332,1332,1332,0
|
|
20241017,171200,752525076,1332,1332,1332,1332,11820
|
|
20241017,171100,752525076,1332,1332,1332,1332,0
|
|
20241017,171000,752525076,1332,1332,1332,1332,0
|
|
20241017,170900,752525076,1332,1332,1332,1332,0
|
|
20241017,170800,752525076,1332,1332,1332,1332,0
|
|
20241017,170700,752525076,1332,1332,1332,1332,0
|
|
20241017,170600,752525076,1332,1332,1332,1332,0
|
|
20241017,170500,752525076,1332,1332,1332,1332,0
|
|
20241017,170400,752525076,1332,1332,1332,1332,0
|
|
20241017,170300,752525076,1332,1332,1332,1332,0
|
|
20241017,170200,752525076,1332,1332,1332,1332,0
|
|
20241017,170100,752525076,1332,1332,1332,1332,0
|
|
20241017,170000,752525076,1332,1332,1332,1332,0
|
|
20241017,165900,752525076,1332,1332,1332,1332,0
|
|
20241017,165800,752525076,1332,1332,1332,1332,0
|
|
20241017,165700,752525076,1332,1332,1332,1332,0
|
|
20241017,165600,752525076,1332,1332,1332,1332,0
|
|
20241017,165500,752525076,1332,1332,1332,1332,0
|
|
20241017,165400,752525076,1332,1332,1332,1332,0
|
|
20241017,165300,752525076,1332,1332,1332,1332,0
|
|
20241017,165200,752525076,1332,1332,1332,1332,0
|
|
20241017,165100,752525076,1332,1332,1332,1332,0
|
|
20241017,165000,752525076,1332,1332,1332,1332,0
|
|
20241017,164900,752525076,1332,1332,1332,1332,0
|
|
20241017,164800,752525076,1332,1332,1332,1332,0
|
|
20241017,164700,752525076,1332,1332,1332,1332,0
|
|
20241017,164600,752525076,1332,1332,1332,1332,0
|
|
20241017,164500,752525076,1332,1332,1332,1332,0
|
|
20241017,164400,752525076,1332,1332,1332,1332,0
|
|
20241017,164300,752525076,1332,1332,1332,1332,0
|
|
20241017,164200,752525076,1332,1332,1332,1332,11820
|
|
20241017,164100,752525076,1332,1332,1332,1332,0
|
|
20241017,164000,752525076,1332,1332,1332,1332,0
|
|
20241017,163900,752525076,1332,1332,1332,1332,0
|
|
20241017,163800,752525076,1332,1332,1332,1332,0
|
|
20241017,163700,752525076,1332,1332,1332,1332,0
|
|
20241017,163600,752525076,1332,1332,1332,1332,0
|
|
20241017,163500,752525076,1332,1332,1332,1332,0
|
|
20241017,163400,752525076,1332,1332,1332,1332,0
|
|
20241017,163300,752525076,1332,1332,1332,1332,0
|
|
20241017,163200,752525076,1332,1332,1332,1332,0
|
|
20241017,163100,752525076,1332,1332,1332,1332,0
|
|
20241017,163000,752525076,1332,1332,1332,1332,0
|
|
20241017,162900,752525076,1332,1332,1332,1332,0
|
|
20241017,162800,752525076,1332,1332,1332,1332,0
|
|
20241017,162700,752525076,1332,1332,1332,1332,0
|
|
20241017,162600,752525076,1332,1332,1332,1332,0
|
|
20241017,162500,752525076,1332,1332,1332,1332,0
|
|
20241017,162400,752525076,1332,1332,1332,1332,0
|
|
20241017,162300,752525076,1332,1332,1332,1332,0
|
|
20241017,162200,752525076,1332,1332,1332,1332,0
|
|
20241017,162100,752525076,1332,1332,1332,1332,0
|
|
20241017,162000,752525076,1332,1332,1332,1332,0
|
|
20241017,161900,752525076,1332,1332,1332,1332,0
|
|
20241017,161800,752525076,1332,1332,1332,1332,0
|
|
20241017,161700,752525076,1332,1332,1332,1332,0
|
|
20241017,161600,752525076,1332,1332,1332,1332,0
|
|
20241017,161500,752525076,1332,1332,1332,1332,0
|
|
20241017,161400,752525076,1332,1332,1332,1332,0
|
|
20241017,161300,752525076,1332,1332,1332,1332,0
|
|
20241017,161200,752525076,1332,1332,1332,1332,11820
|
|
20241017,161100,752525076,1332,1332,1332,1332,0
|
|
20241017,161000,752525076,1332,1332,1332,1332,0
|
|
20241017,160900,752525076,1332,1332,1332,1332,0
|
|
20241017,160800,752525076,1332,1332,1332,1332,0
|
|
20241017,160700,752525076,1332,1332,1332,1332,0
|
|
20241017,160600,752525076,1332,1332,1332,1332,0
|
|
20241017,160500,752525076,1332,1332,1332,1332,0
|
|
20241017,160400,752525076,1332,1332,1332,1332,0
|
|
20241017,160300,752525076,1332,1332,1332,1332,0
|
|
20241017,160200,752525076,1332,1332,1332,1332,0
|
|
20241017,160100,752525076,1332,1332,1332,1332,0
|
|
20241017,160000,752525076,1332,1332,1332,1332,0
|
|
20241017,155900,752525076,1332,1332,1332,1332,0
|
|
20241017,155800,752525076,1332,1332,1332,1332,0
|
|
20241017,155700,752525076,1332,1332,1332,1332,0
|
|
20241017,155600,752525076,1332,1332,1332,1332,0
|
|
20241017,155500,752525076,1332,1332,1332,1332,0
|
|
20241017,155400,752525076,1332,1332,1332,1332,0
|
|
20241017,155300,752525076,1332,1332,1332,1332,0
|
|
20241017,155200,752525076,1332,1332,1332,1332,0
|
|
20241017,155100,752525076,1332,1332,1332,1332,0
|
|
20241017,155000,752525076,1332,1332,1332,1332,0
|
|
20241017,154900,752525076,1332,1332,1332,1332,0
|
|
20241017,154800,752525076,1332,1332,1332,1332,0
|
|
20241017,154700,752525076,1332,1332,1332,1332,0
|
|
20241017,154600,752525076,1332,1332,1332,1332,0
|
|
20241017,154500,752525076,1332,1332,1332,1332,0
|
|
20241017,154400,752525076,1332,1332,1332,1332,0
|
|
20241017,154300,752525076,1332,1332,1332,1332,0
|
|
20241017,154200,752525076,1332,1332,1332,1332,11820
|
|
20241017,154100,752525076,1332,1332,1332,1332,0
|
|
20241017,154000,752525076,1332,1332,1332,1332,0
|
|
20241017,153900,752525076,1332,1332,1332,1332,0
|
|
20241017,153800,752525076,1332,1332,1332,1332,0
|
|
20241017,153700,752525076,1332,1332,1332,1332,0
|
|
20241017,153600,752525076,1332,1332,1332,1332,0
|
|
20241017,153500,752525076,1332,1332,1332,1332,0
|
|
20241017,153400,752525076,1332,1332,1332,1332,0
|
|
20241017,153300,752525076,1332,1332,1332,1332,0
|
|
20241017,153200,752525076,1332,1332,1332,1332,0
|
|
20241017,153100,752525076,1332,1332,1332,1332,0
|
|
20241017,153000,752525076,1332,1332,1332,1332,11820
|
|
20241017,152900,736780836,1333,1333,1333,1333,0
|
|
20241017,152800,736780836,1333,1333,1333,1333,0
|
|
20241017,152700,736780836,1333,1333,1333,1333,0
|
|
20241017,152600,736780836,1333,1333,1333,1333,0
|
|
20241017,152500,736780836,1333,1333,1333,1333,0
|
|
20241017,152400,736780836,1333,1333,1333,1333,0
|
|
20241017,152300,736780836,1333,1333,1333,1333,0
|
|
20241017,152200,736780836,1333,1333,1333,1333,0
|
|
20241017,152100,736780836,1333,1333,1333,1333,0
|
|
20241017,152000,736780836,1333,1333,1333,1333,0
|
|
20241017,151900,736780836,1333,1333,1333,1333,1333
|
|
20241017,151800,735003947,1333,1333,1333,1333,33
|
|
20241017,151700,734959958,1333,1333,1333,1333,2315
|
|
20241017,151600,731874063,1333,1333,1333,1333,304
|
|
20241017,151500,731468831,1333,1333,1333,1332,1105
|
|
20241017,151400,729995900,1333,1333,1333,1332,141
|
|
20241017,151300,729807967,1332,1334,1335,1331,5843
|
|
20241017,151200,722026185,1334,1334,1334,1334,660
|
|
20241017,151100,721145745,1334,1334,1334,1334,42
|
|
20241017,151000,721089717,1334,1333,1334,1332,2764
|
|
20241017,150900,717405052,1334,1335,1335,1334,59
|
|
20241017,150800,717326288,1336,1336,1336,1336,0
|
|
20241017,150700,717326288,1336,1336,1336,1336,6
|
|
20241017,150600,717318272,1332,1336,1337,1332,14414
|
|
20241017,150500,698105298,1337,1337,1337,1337,302
|
|
20241017,150400,697701524,1337,1337,1337,1337,100
|
|
20241017,150300,697567824,1337,1337,1337,1337,0
|
|
20241017,150200,697567824,1337,1337,1339,1335,8999
|
|
20241017,150100,685545400,1339,1339,1339,1339,1
|
|
20241017,150000,685544061,1337,1337,1337,1337,1326
|
|
20241017,145900,683771199,1339,1337,1339,1337,528
|
|
20241017,145800,683065246,1337,1339,1339,1337,194
|
|
20241017,145700,682805767,1339,1339,1339,1339,1
|
|
20241017,145600,682804428,1337,1338,1339,1337,2001
|
|
20241017,145500,680125968,1339,1337,1339,1337,4018
|
|
20241017,145400,674753888,1337,1339,1339,1337,101
|
|
20241017,145300,674618849,1337,1339,1339,1337,1201
|
|
20241017,145200,673013090,1339,1338,1339,1338,550
|
|
20241017,145100,672277140,1338,1338,1338,1338,1000
|
|
20241017,145000,670939140,1339,1339,1339,1339,0
|
|
20241017,144900,670939140,1339,1339,1339,1339,288
|
|
20241017,144800,670553508,1339,1338,1339,1338,1149
|
|
20241017,144700,669015952,1338,1338,1338,1338,22
|
|
20241017,144600,668986516,1338,1338,1338,1337,3374
|
|
20241017,144500,664475246,1338,1337,1338,1337,186
|
|
20241017,144400,664226548,1338,1337,1338,1337,985
|
|
20241017,144300,662909304,1339,1339,1339,1339,88
|
|
20241017,144200,662791472,1339,1338,1339,1338,2
|
|
20241017,144100,662788795,1337,1337,1337,1337,328
|
|
20241017,144000,662350259,1338,1338,1339,1338,675
|
|
20241017,143900,661447108,1338,1338,1338,1338,189
|
|
20241017,143800,661194226,1339,1340,1340,1338,1519
|
|
20241017,143700,659161627,1340,1339,1340,1339,14
|
|
20241017,143600,659142880,1339,1339,1339,1339,684
|
|
20241017,143500,658227004,1339,1339,1339,1339,801
|
|
20241017,143400,657154465,1338,1338,1338,1338,0
|
|
20241017,143300,657154465,1338,1338,1338,1338,111
|
|
20241017,143200,657005947,1339,1339,1339,1339,11
|
|
20241017,143100,656991218,1339,1339,1339,1339,0
|
|
20241017,143000,656991218,1339,1339,1339,1339,18
|
|
20241017,142900,656967116,1338,1339,1339,1338,9663
|
|
20241017,142800,644038001,1339,1338,1339,1338,61
|
|
20241017,142700,643956381,1338,1338,1338,1338,0
|
|
20241017,142600,643956381,1338,1339,1339,1338,509
|
|
20241017,142500,643274834,1339,1339,1339,1338,184
|
|
20241017,142400,643028635,1338,1338,1338,1338,1100
|
|
20241017,142300,641556835,1339,1339,1339,1339,26
|
|
20241017,142200,641522021,1339,1339,1339,1339,206
|
|
20241017,142100,641246187,1339,1339,1339,1338,11
|
|
20241017,142000,641231462,1338,1338,1338,1338,0
|
|
20241017,141900,641231462,1338,1340,1340,1338,1229
|
|
20241017,141800,639585839,1339,1339,1340,1339,5688
|
|
20241017,141700,631969606,1340,1340,1340,1340,5
|
|
20241017,141600,631962906,1340,1340,1340,1340,0
|
|
20241017,141500,631962906,1340,1340,1340,1340,5
|
|
20241017,141400,631956206,1340,1340,1340,1340,4
|
|
20241017,141300,631950846,1339,1339,1339,1339,230
|
|
20241017,141200,631642876,1340,1340,1340,1340,40
|
|
20241017,141100,631589276,1340,1340,1340,1340,190
|
|
20241017,141000,631334676,1341,1341,1341,1341,0
|
|
20241017,140900,631334676,1341,1341,1341,1341,1
|
|
20241017,140800,631333335,1341,1341,1341,1341,0
|
|
20241017,140700,631333335,1341,1341,1341,1341,0
|
|
20241017,140600,631333335,1341,1341,1341,1341,0
|
|
20241017,140500,631333335,1341,1340,1341,1340,105
|
|
20241017,140400,631192630,1341,1340,1341,1339,401
|
|
20241017,140300,630655679,1341,1340,1341,1340,114
|
|
20241017,140200,630502918,1340,1340,1340,1340,0
|
|
20241017,140100,630502918,1340,1339,1340,1339,558
|
|
20241017,140000,629755645,1339,1339,1339,1339,1000
|
|
20241017,135900,628416645,1339,1339,1339,1339,0
|
|
20241017,135800,628416645,1339,1339,1339,1339,520
|
|
20241017,135700,627720365,1339,1338,1339,1338,397
|
|
20241017,135600,627188879,1340,1340,1340,1340,0
|
|
20241017,135500,627188879,1340,1340,1340,1340,1
|
|
20241017,135400,627187539,1339,1339,1339,1339,64
|
|
20241017,135300,627101843,1339,1339,1339,1337,10796
|
|
20241017,135200,612663290,1339,1339,1339,1339,141
|
|
20241017,135100,612474491,1339,1339,1340,1339,806
|
|
20241017,135000,611395154,1339,1339,1340,1339,301
|
|
20241017,134900,610992114,1340,1340,1340,1340,0
|
|
20241017,134800,610992114,1340,1338,1340,1338,1304
|
|
20241017,134700,609247359,1338,1338,1339,1338,809
|
|
20241017,134600,608164916,1339,1339,1339,1338,60
|
|
20241017,134500,608084581,1340,1340,1340,1340,130
|
|
20241017,134400,607910381,1340,1340,1340,1339,599
|
|
20241017,134300,607108145,1340,1340,1340,1340,103
|
|
20241017,134200,606970125,1340,1340,1340,1340,202
|
|
20241017,134100,606699445,1340,1339,1340,1339,163
|
|
20241017,134000,606481045,1340,1339,1340,1339,267
|
|
20241017,133900,606123298,1340,1340,1340,1340,1
|
|
20241017,133800,606121958,1340,1340,1340,1339,1020
|
|
20241017,133700,604756158,1339,1340,1340,1339,2500
|
|
20241017,133600,601406658,1340,1340,1340,1340,1001
|
|
20241017,133500,600065318,1340,1340,1340,1339,8
|
|
20241017,133400,600054599,1339,1340,1340,1339,2979
|
|
20241017,133300,596063739,1340,1340,1341,1340,471
|
|
20241017,133200,595432598,1340,1340,1340,1340,1182
|
|
20241017,133100,593848718,1341,1341,1341,1341,47
|
|
20241017,133000,593785691,1341,1340,1341,1340,5
|
|
20241017,132900,593778988,1340,1340,1340,1340,500
|
|
20241017,132800,593108988,1341,1341,1341,1341,1339
|
|
20241017,132700,591313389,1342,1342,1342,1342,10
|
|
20241017,132600,591299969,1342,1342,1342,1342,17
|
|
20241017,132500,591277155,1341,1341,1341,1341,0
|
|
20241017,132400,591277155,1341,1342,1342,1341,114
|
|
20241017,132300,591124267,1341,1341,1341,1341,189
|
|
20241017,132200,590870818,1340,1340,1340,1340,1164
|
|
20241017,132100,589311058,1340,1340,1340,1340,596
|
|
20241017,132000,588512418,1341,1341,1341,1341,6
|
|
20241017,131900,588504372,1343,1343,1343,1343,0
|
|
20241017,131800,588504372,1343,1343,1343,1343,1
|
|
20241017,131700,588503029,1340,1344,1344,1340,792
|
|
20241017,131600,587438751,1344,1344,1344,1344,3
|
|
20241017,131500,587434719,1344,1344,1344,1344,0
|
|
20241017,131400,587434719,1344,1340,1344,1340,138
|
|
20241017,131300,587249792,1340,1340,1340,1340,520
|
|
20241017,131200,586552992,1339,1340,1340,1339,1649
|
|
20241017,131100,584344964,1340,1341,1341,1340,733
|
|
20241017,131000,583362738,1340,1341,1341,1340,198
|
|
20241017,130900,583097320,1341,1343,1343,1341,193
|
|
20241017,130800,582838466,1344,1340,1344,1340,1811
|
|
20241017,130700,580411715,1341,1341,1341,1340,7156
|
|
20241017,130600,570820213,1342,1342,1342,1342,0
|
|
20241017,130500,570820213,1342,1341,1342,1341,201
|
|
20241017,130400,570550671,1342,1342,1342,1342,1729
|
|
20241017,130300,568230353,1342,1342,1342,1342,31
|
|
20241017,130200,568188751,1342,1342,1342,1342,201
|
|
20241017,130100,567919009,1342,1342,1342,1341,71
|
|
20241017,130000,567823787,1342,1342,1342,1342,0
|
|
20241017,125900,567823787,1342,1342,1342,1342,511
|
|
20241017,125800,567138025,1344,1343,1344,1343,290
|
|
20241017,125700,566748554,1344,1344,1344,1344,0
|
|
20241017,125600,566748554,1344,1344,1344,1344,0
|
|
20241017,125500,566748554,1344,1343,1344,1343,436
|
|
20241017,125400,566163005,1344,1344,1344,1344,0
|
|
20241017,125300,566163005,1344,1344,1344,1344,1
|
|
20241017,125200,566161661,1344,1344,1344,1343,111
|
|
20241017,125100,566012577,1344,1344,1344,1344,0
|
|
20241017,125000,566012577,1344,1344,1344,1344,1
|
|
20241017,124900,566011233,1344,1344,1344,1344,0
|
|
20241017,124800,566011233,1344,1344,1344,1344,115
|
|
20241017,124700,565856673,1344,1342,1344,1342,1079
|
|
20241017,124600,564408471,1342,1342,1342,1342,17
|
|
20241017,124500,564385657,1342,1342,1342,1342,15
|
|
20241017,124400,564365527,1342,1342,1342,1342,15
|
|
20241017,124300,564345397,1342,1342,1342,1342,294
|
|
20241017,124200,563950849,1342,1342,1342,1342,14
|
|
20241017,124100,563932061,1342,1343,1343,1341,525
|
|
20241017,124000,563227997,1343,1343,1343,1343,14
|
|
20241017,123900,563209195,1343,1343,1343,1343,20
|
|
20241017,123800,563182335,1341,1343,1343,1341,6429
|
|
20241017,123700,554558483,1342,1345,1345,1342,1663
|
|
20241017,123600,552325120,1344,1345,1345,1343,16
|
|
20241017,123500,552303603,1345,1345,1345,1345,15
|
|
20241017,123400,552283428,1345,1345,1345,1343,15
|
|
20241017,123300,552263255,1345,1345,1345,1345,0
|
|
20241017,123200,552263255,1345,1345,1345,1345,50
|
|
20241017,123100,552196005,1345,1345,1345,1345,221
|
|
20241017,123000,551898760,1345,1345,1345,1345,0
|
|
20241017,122900,551898760,1345,1345,1345,1345,1
|
|
20241017,122800,551897415,1345,1343,1345,1343,201
|
|
20241017,122700,551627458,1343,1343,1343,1343,8
|
|
20241017,122600,551616714,1343,1343,1343,1343,120
|
|
20241017,122500,551455554,1343,1343,1343,1343,25
|
|
20241017,122400,551421979,1343,1343,1343,1343,19
|
|
20241017,122300,551396462,1343,1343,1343,1343,68
|
|
20241017,122200,551305138,1342,1342,1342,1342,100
|
|
20241017,122100,551170938,1342,1342,1342,1342,0
|
|
20241017,122000,551170938,1342,1343,1343,1342,606
|
|
20241017,121900,550357090,1341,1343,1343,1341,251
|
|
20241017,121800,550020374,1343,1343,1343,1343,9
|
|
20241017,121700,550008287,1343,1343,1343,1343,5
|
|
20241017,121600,550001572,1343,1343,1343,1343,0
|
|
20241017,121500,550001572,1343,1342,1343,1340,7547
|
|
20241017,121400,539883941,1343,1343,1343,1343,75
|
|
20241017,121300,539783216,1342,1343,1343,1342,119
|
|
20241017,121200,539623459,1343,1343,1343,1343,0
|
|
20241017,121100,539623459,1343,1343,1343,1343,0
|
|
20241017,121000,539623459,1343,1343,1343,1343,0
|
|
20241017,120900,539623459,1343,1343,1343,1343,9
|
|
20241017,120800,539611372,1341,1343,1343,1341,5500
|
|
20241017,120700,532231682,1343,1343,1343,1342,743
|
|
20241017,120600,531234420,1343,1343,1343,1343,0
|
|
20241017,120500,531234420,1343,1344,1344,1343,660
|
|
20241017,120400,530348034,1342,1343,1343,1342,1337
|
|
20241017,120300,528552842,1344,1345,1345,1344,15
|
|
20241017,120200,528532675,1343,1343,1343,1343,806
|
|
20241017,120100,527450217,1343,1343,1343,1342,1130
|
|
20241017,120000,525933727,1343,1344,1344,1343,12518
|
|
20241017,115900,509116023,1344,1346,1346,1344,5990
|
|
20241017,115800,501059581,1346,1346,1346,1346,1
|
|
20241017,115700,501058235,1346,1347,1347,1346,195
|
|
20241017,115600,500795759,1345,1347,1347,1345,2809
|
|
20241017,115500,497016803,1347,1347,1347,1347,6
|
|
20241017,115400,497008721,1346,1346,1346,1346,210
|
|
20241017,115300,496726061,1348,1348,1348,1346,24
|
|
20241017,115200,496693711,1346,1348,1348,1346,157
|
|
20241017,115100,496482293,1348,1348,1348,1348,58
|
|
20241017,115000,496404109,1348,1348,1348,1348,4
|
|
20241017,114900,496398717,1348,1348,1348,1348,0
|
|
20241017,114800,496398717,1348,1348,1348,1348,0
|
|
20241017,114700,496398717,1348,1348,1348,1347,302
|
|
20241017,114600,495991721,1349,1349,1349,1349,0
|
|
20241017,114500,495991721,1349,1349,1349,1349,0
|
|
20241017,114400,495991721,1349,1349,1349,1349,0
|
|
20241017,114300,495991721,1349,1349,1349,1349,6
|
|
20241017,114200,495983627,1347,1347,1347,1347,10
|
|
20241017,114100,495970157,1348,1348,1348,1348,29
|
|
20241017,114000,495931065,1349,1349,1349,1348,81
|
|
20241017,113900,495821797,1347,1347,1347,1347,15
|
|
20241017,113800,495801592,1347,1346,1347,1344,7580
|
|
20241017,113700,485602704,1345,1349,1349,1345,24472
|
|
20241017,113600,452655582,1349,1349,1349,1349,116
|
|
20241017,113500,452499098,1349,1349,1349,1349,17
|
|
20241017,113400,452476165,1349,1349,1349,1349,1
|
|
20241017,113300,452474816,1349,1349,1349,1349,0
|
|
20241017,113200,452474816,1349,1349,1349,1349,500
|
|
20241017,113100,451800316,1349,1349,1349,1349,5
|
|
20241017,113000,451793571,1349,1349,1349,1349,1
|
|
20241017,112900,451792222,1349,1349,1349,1349,4
|
|
20241017,112800,451786826,1348,1348,1348,1348,800
|
|
20241017,112700,450708426,1349,1349,1349,1349,52
|
|
20241017,112600,450638278,1349,1349,1349,1349,74
|
|
20241017,112500,450538452,1348,1349,1349,1348,24
|
|
20241017,112400,450506090,1349,1349,1349,1349,0
|
|
20241017,112300,450506090,1349,1349,1349,1349,7
|
|
20241017,112200,450496647,1348,1348,1348,1348,500
|
|
20241017,112100,449822647,1347,1348,1348,1347,2259
|
|
20241017,112000,446779763,1348,1348,1348,1348,233
|
|
20241017,111900,446465679,1348,1348,1348,1348,1000
|
|
20241017,111800,445117679,1349,1349,1349,1349,702
|
|
20241017,111700,444170681,1349,1350,1350,1349,706
|
|
20241017,111600,443217681,1351,1351,1351,1351,155
|
|
20241017,111500,443008276,1350,1349,1350,1349,511
|
|
20241017,111400,442318593,1349,1349,1349,1349,0
|
|
20241017,111300,442318593,1349,1348,1349,1347,2010
|
|
20241017,111200,439611028,1349,1349,1349,1349,3
|
|
20241017,111100,439606981,1348,1349,1349,1348,4341
|
|
20241017,111000,433755207,1349,1349,1349,1349,555
|
|
20241017,110900,433006512,1349,1349,1349,1349,1019
|
|
20241017,110800,431631881,1349,1349,1349,1349,0
|
|
20241017,110700,431631881,1349,1349,1349,1349,222
|
|
20241017,110600,431332403,1350,1350,1350,1348,299
|
|
20241017,110500,430929137,1349,1348,1349,1348,1436
|
|
20241017,110400,428993403,1348,1349,1349,1348,1446
|
|
20241017,110300,427043985,1350,1349,1350,1349,1017
|
|
20241017,110200,425672042,1349,1349,1349,1349,0
|
|
20241017,110100,425672042,1349,1349,1349,1349,0
|
|
20241017,110000,425672042,1349,1349,1349,1349,108
|
|
20241017,105900,425526350,1349,1349,1349,1349,1
|
|
20241017,105800,425525001,1349,1349,1349,1349,0
|
|
20241017,105700,425525001,1349,1349,1349,1349,367
|
|
20241017,105600,425029918,1350,1350,1350,1350,26
|
|
20241017,105500,424994818,1351,1349,1351,1349,1851
|
|
20241017,105400,422497815,1351,1349,1351,1349,275
|
|
20241017,105300,422126692,1352,1352,1352,1352,0
|
|
20241017,105200,422126692,1352,1351,1352,1349,5089
|
|
20241017,105100,415260205,1349,1349,1349,1349,0
|
|
20241017,105000,415260205,1349,1349,1349,1349,0
|
|
20241017,104900,415260205,1349,1349,1349,1349,0
|
|
20241017,104800,415260205,1349,1349,1349,1349,0
|
|
20241017,104700,415260205,1349,1349,1349,1349,0
|
|
20241017,104600,415260205,1349,1350,1350,1349,1000
|
|
20241017,104500,413910522,1350,1350,1350,1350,83
|
|
20241017,104400,413798472,1352,1352,1352,1352,0
|
|
20241017,104300,413798472,1352,1350,1352,1350,2095
|
|
20241017,104200,410970212,1350,1350,1350,1350,713
|
|
20241017,104100,410007662,1350,1350,1350,1350,1000
|
|
20241017,104000,408657662,1350,1350,1350,1350,0
|
|
20241017,103900,408657662,1350,1350,1350,1350,5
|
|
20241017,103800,408650912,1350,1349,1350,1349,1237
|
|
20241017,103700,406982089,1350,1350,1350,1350,50
|
|
20241017,103600,406914589,1350,1349,1350,1349,733
|
|
20241017,103500,405925767,1350,1350,1350,1350,930
|
|
20241017,103400,404670267,1350,1350,1350,1350,100
|
|
20241017,103300,404535267,1350,1351,1351,1350,392
|
|
20241017,103200,404005967,1350,1352,1352,1350,1222
|
|
20241017,103100,402356261,1348,1351,1351,1348,9367
|
|
20241017,103000,389715814,1352,1352,1352,1352,6
|
|
20241017,102900,389707702,1352,1351,1352,1351,206
|
|
20241017,102800,389429391,1352,1352,1352,1352,2
|
|
20241017,102700,389426687,1352,1352,1352,1351,1273
|
|
20241017,102600,387706091,1352,1352,1352,1352,10
|
|
20241017,102500,387692571,1352,1352,1352,1352,21
|
|
20241017,102400,387664179,1352,1352,1352,1352,9
|
|
20241017,102300,387652011,1352,1350,1352,1350,145
|
|
20241017,102200,387456252,1351,1350,1351,1350,57
|
|
20241017,102100,387379300,1350,1351,1351,1350,658
|
|
20241017,102000,386490997,1349,1350,1350,1349,1832
|
|
20241017,101900,384018109,1351,1351,1351,1351,102
|
|
20241017,101800,383880307,1351,1352,1352,1351,251
|
|
20241017,101700,383541055,1352,1352,1352,1352,5
|
|
20241017,101600,383534295,1352,1352,1352,1352,100
|
|
20241017,101500,383399095,1352,1352,1352,1351,175
|
|
20241017,101400,383162595,1352,1350,1352,1350,577
|
|
20241017,101300,382383633,1349,1350,1350,1349,2806
|
|
20241017,101200,378595833,1349,1349,1349,1349,169
|
|
20241017,101100,378367852,1348,1349,1349,1348,5219
|
|
20241017,101000,371332471,1348,1348,1348,1348,9754
|
|
20241017,100900,358184079,1350,1349,1350,1349,11801
|
|
20241017,100800,342264418,1350,1352,1352,1350,2600
|
|
20241017,100700,338754300,1350,1350,1350,1350,0
|
|
20241017,100600,338754300,1350,1350,1350,1350,1000
|
|
20241017,100500,337404300,1352,1352,1352,1351,770
|
|
20241017,100400,336363318,1352,1352,1352,1352,1
|
|
20241017,100300,336361966,1352,1352,1352,1352,3
|
|
20241017,100200,336357910,1351,1352,1352,1351,1046
|
|
20241017,100100,334944760,1352,1351,1352,1350,389
|
|
20241017,100000,334419375,1352,1352,1352,1352,50
|
|
20241017,095900,334351775,1352,1352,1352,1352,221
|
|
20241017,095800,334052983,1350,1352,1352,1350,4705
|
|
20241017,095700,327700512,1351,1352,1352,1351,190
|
|
20241017,095600,327443793,1352,1354,1354,1352,105
|
|
20241017,095500,327301823,1356,1356,1356,1356,6
|
|
20241017,095400,327293687,1350,1350,1350,1350,0
|
|
20241017,095300,327293687,1350,1350,1356,1350,244
|
|
20241017,095200,326964235,1356,1356,1356,1356,200
|
|
20241017,095100,326693035,1356,1352,1356,1350,40560
|
|
20241017,095000,271925791,1352,1356,1356,1352,6652
|
|
20241017,094900,262926990,1356,1357,1358,1356,1046
|
|
20241017,094800,261508144,1356,1356,1356,1356,699
|
|
20241017,094700,260560300,1356,1357,1357,1356,1502
|
|
20241017,094600,258523088,1357,1356,1357,1356,609
|
|
20241017,094500,257697184,1356,1356,1356,1356,100
|
|
20241017,094400,257561584,1356,1358,1358,1356,130
|
|
20241017,094300,257385106,1358,1358,1359,1358,1473
|
|
20241017,094200,255384767,1358,1356,1358,1355,867
|
|
20241017,094100,254208670,1355,1353,1355,1352,5327
|
|
20241017,094000,247000838,1353,1352,1353,1351,1478
|
|
20241017,093900,245003079,1352,1351,1352,1351,456
|
|
20241017,093800,244386599,1351,1352,1353,1350,2643
|
|
20241017,093700,240817457,1352,1352,1352,1350,33575
|
|
20241017,093600,195471716,1351,1352,1353,1351,8566
|
|
20241017,093500,183897513,1351,1357,1357,1351,12775
|
|
20241017,093400,166626496,1353,1358,1358,1353,514
|
|
20241017,093300,165930559,1358,1358,1358,1358,12
|
|
20241017,093200,165914263,1352,1354,1358,1352,3151
|
|
20241017,093100,161652282,1354,1359,1359,1354,1891
|
|
20241017,093000,159091049,1355,1361,1361,1355,4664
|
|
20241017,092900,152767339,1361,1361,1361,1360,20
|
|
20241017,092800,152740137,1364,1357,1364,1356,1383
|
|
20241017,092700,150863320,1360,1363,1364,1360,9
|
|
20241017,092600,150851049,1364,1363,1364,1363,99
|
|
20241017,092500,150716101,1365,1364,1365,1364,6211
|
|
20241017,092400,142242149,1364,1364,1364,1364,194
|
|
20241017,092300,141977533,1364,1364,1365,1364,1251
|
|
20241017,092200,140270999,1365,1359,1365,1355,1576
|
|
20241017,092100,138126008,1363,1359,1363,1359,29951
|
|
20241017,092000,97422559,1359,1353,1359,1350,24284
|
|
20241017,091900,64599371,1353,1354,1354,1353,8549
|
|
20241017,091800,53026544,1354,1356,1356,1354,1500
|
|
20241017,091700,50995359,1355,1358,1358,1355,1212
|
|
20241017,091600,49352793,1358,1358,1358,1355,1112
|
|
20241017,091500,47845697,1358,1356,1358,1354,3663
|
|
20241017,091400,42882128,1355,1358,1358,1355,2800
|
|
20241017,091300,39085117,1356,1358,1358,1356,241
|
|
20241017,091200,38758305,1355,1357,1357,1355,3168
|
|
20241017,091100,34463023,1357,1362,1362,1357,145
|
|
20241017,091000,34266003,1358,1358,1358,1358,1834
|
|
20241017,090900,31775431,1358,1360,1360,1358,1006
|
|
20241017,090800,30409150,1361,1363,1363,1361,189
|
|
20241017,090700,30151747,1363,1365,1365,1363,61
|
|
20241017,090600,30068530,1363,1361,1363,1355,3228
|
|
20241017,090500,25681594,1355,1361,1361,1355,436
|
|
20241017,090400,25088236,1355,1360,1361,1354,2652
|
|
20241017,090300,21489627,1354,1361,1361,1353,8350
|
|
20241017,090200,10180772,1356,1356,1356,1356,1130
|
|
20241017,090100,8648492,1356,1362,1362,1356,852
|
|
20241017,090000,7492254,1362,1356,1362,1356,5524
|