615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,191200,503008974,1321,1321,1321,1321,11264
|
|
20241018,191100,503008974,1321,1321,1321,1321,0
|
|
20241018,191000,503008974,1321,1321,1321,1321,0
|
|
20241018,190900,503008974,1321,1321,1321,1321,0
|
|
20241018,190800,503008974,1321,1321,1321,1321,0
|
|
20241018,190700,503008974,1321,1321,1321,1321,0
|
|
20241018,190600,503008974,1321,1321,1321,1321,0
|
|
20241018,190500,503008974,1321,1321,1321,1321,0
|
|
20241018,190400,503008974,1321,1321,1321,1321,0
|
|
20241018,190300,503008974,1321,1321,1321,1321,0
|
|
20241018,190200,503008974,1321,1321,1321,1321,0
|
|
20241018,190100,503008974,1321,1321,1321,1321,0
|
|
20241018,190000,503008974,1321,1321,1321,1321,0
|
|
20241018,185900,503008974,1321,1321,1321,1321,0
|
|
20241018,185800,503008974,1321,1321,1321,1321,0
|
|
20241018,185700,503008974,1321,1321,1321,1321,0
|
|
20241018,185600,503008974,1321,1321,1321,1321,0
|
|
20241018,185500,503008974,1321,1321,1321,1321,0
|
|
20241018,185400,503008974,1321,1321,1321,1321,0
|
|
20241018,185300,503008974,1321,1321,1321,1321,0
|
|
20241018,185200,503008974,1321,1321,1321,1321,0
|
|
20241018,185100,503008974,1321,1321,1321,1321,0
|
|
20241018,185000,503008974,1321,1321,1321,1321,0
|
|
20241018,184900,503008974,1321,1321,1321,1321,0
|
|
20241018,184800,503008974,1321,1321,1321,1321,0
|
|
20241018,184700,503008974,1321,1321,1321,1321,0
|
|
20241018,184600,503008974,1321,1321,1321,1321,0
|
|
20241018,184500,503008974,1321,1321,1321,1321,0
|
|
20241018,184400,503008974,1321,1321,1321,1321,0
|
|
20241018,184300,503008974,1321,1321,1321,1321,0
|
|
20241018,184200,503008974,1321,1321,1321,1321,11264
|
|
20241018,184100,503008974,1321,1321,1321,1321,0
|
|
20241018,184000,503008974,1321,1321,1321,1321,0
|
|
20241018,183900,503008974,1321,1321,1321,1321,0
|
|
20241018,183800,503008974,1321,1321,1321,1321,0
|
|
20241018,183700,503008974,1321,1321,1321,1321,0
|
|
20241018,183600,503008974,1321,1321,1321,1321,0
|
|
20241018,183500,503008974,1321,1321,1321,1321,0
|
|
20241018,183400,503008974,1321,1321,1321,1321,0
|
|
20241018,183300,503008974,1321,1321,1321,1321,0
|
|
20241018,183200,503008974,1321,1321,1321,1321,0
|
|
20241018,183100,503008974,1321,1321,1321,1321,0
|
|
20241018,183000,503008974,1321,1321,1321,1321,0
|
|
20241018,182900,503008974,1321,1321,1321,1321,0
|
|
20241018,182800,503008974,1321,1321,1321,1321,0
|
|
20241018,182700,503008974,1321,1321,1321,1321,0
|
|
20241018,182600,503008974,1321,1321,1321,1321,0
|
|
20241018,182500,503008974,1321,1321,1321,1321,0
|
|
20241018,182400,503008974,1321,1321,1321,1321,0
|
|
20241018,182300,503008974,1321,1321,1321,1321,0
|
|
20241018,182200,503008974,1321,1321,1321,1321,0
|
|
20241018,182100,503008974,1321,1321,1321,1321,0
|
|
20241018,182000,503008974,1321,1321,1321,1321,0
|
|
20241018,181900,503008974,1321,1321,1321,1321,0
|
|
20241018,181800,503008974,1321,1321,1321,1321,0
|
|
20241018,181700,503008974,1321,1321,1321,1321,0
|
|
20241018,181600,503008974,1321,1321,1321,1321,0
|
|
20241018,181500,503008974,1321,1321,1321,1321,0
|
|
20241018,181400,503008974,1321,1321,1321,1321,0
|
|
20241018,181300,503008974,1321,1321,1321,1321,0
|
|
20241018,181200,503008974,1321,1321,1321,1321,11264
|
|
20241018,181100,503008974,1321,1321,1321,1321,0
|
|
20241018,181000,503008974,1321,1321,1321,1321,0
|
|
20241018,180900,503008974,1321,1321,1321,1321,0
|
|
20241018,180800,503008974,1321,1321,1321,1321,0
|
|
20241018,180700,503008974,1321,1321,1321,1321,0
|
|
20241018,180600,503008974,1321,1321,1321,1321,0
|
|
20241018,180500,503008974,1321,1321,1321,1321,0
|
|
20241018,180400,503008974,1321,1321,1321,1321,0
|
|
20241018,180300,503008974,1321,1321,1321,1321,0
|
|
20241018,180200,503008974,1321,1321,1321,1321,0
|
|
20241018,180100,503008974,1321,1321,1321,1321,0
|
|
20241018,180000,503008974,1321,1321,1321,1321,0
|
|
20241018,175900,503008974,1321,1321,1321,1321,0
|
|
20241018,175800,503008974,1321,1321,1321,1321,0
|
|
20241018,175700,503008974,1321,1321,1321,1321,0
|
|
20241018,175600,503008974,1321,1321,1321,1321,0
|
|
20241018,175500,503008974,1321,1321,1321,1321,0
|
|
20241018,175400,503008974,1321,1321,1321,1321,0
|
|
20241018,175300,503008974,1321,1321,1321,1321,0
|
|
20241018,175200,503008974,1321,1321,1321,1321,0
|
|
20241018,175100,503008974,1321,1321,1321,1321,0
|
|
20241018,175000,503008974,1321,1321,1321,1321,0
|
|
20241018,174900,503008974,1321,1321,1321,1321,0
|
|
20241018,174800,503008974,1321,1321,1321,1321,0
|
|
20241018,174700,503008974,1321,1321,1321,1321,0
|
|
20241018,174600,503008974,1321,1321,1321,1321,0
|
|
20241018,174500,503008974,1321,1321,1321,1321,0
|
|
20241018,174400,503008974,1321,1321,1321,1321,0
|
|
20241018,174300,503008974,1321,1321,1321,1321,0
|
|
20241018,174200,503008974,1321,1321,1321,1321,11264
|
|
20241018,174100,503008974,1321,1321,1321,1321,0
|
|
20241018,174000,503008974,1321,1321,1321,1321,0
|
|
20241018,173900,503008974,1321,1321,1321,1321,0
|
|
20241018,173800,503008974,1321,1321,1321,1321,0
|
|
20241018,173700,503008974,1321,1321,1321,1321,0
|
|
20241018,173600,503008974,1321,1321,1321,1321,0
|
|
20241018,173500,503008974,1321,1321,1321,1321,0
|
|
20241018,173400,503008974,1321,1321,1321,1321,0
|
|
20241018,173300,503008974,1321,1321,1321,1321,0
|
|
20241018,173200,503008974,1321,1321,1321,1321,0
|
|
20241018,173100,503008974,1321,1321,1321,1321,0
|
|
20241018,173000,503008974,1321,1321,1321,1321,0
|
|
20241018,172900,503008974,1321,1321,1321,1321,0
|
|
20241018,172800,503008974,1321,1321,1321,1321,0
|
|
20241018,172700,503008974,1321,1321,1321,1321,0
|
|
20241018,172600,503008974,1321,1321,1321,1321,0
|
|
20241018,172500,503008974,1321,1321,1321,1321,0
|
|
20241018,172400,503008974,1321,1321,1321,1321,0
|
|
20241018,172300,503008974,1321,1321,1321,1321,0
|
|
20241018,172200,503008974,1321,1321,1321,1321,0
|
|
20241018,172100,503008974,1321,1321,1321,1321,0
|
|
20241018,172000,503008974,1321,1321,1321,1321,0
|
|
20241018,171900,503008974,1321,1321,1321,1321,0
|
|
20241018,171800,503008974,1321,1321,1321,1321,0
|
|
20241018,171700,503008974,1321,1321,1321,1321,0
|
|
20241018,171600,503008974,1321,1321,1321,1321,0
|
|
20241018,171500,503008974,1321,1321,1321,1321,0
|
|
20241018,171400,503008974,1321,1321,1321,1321,0
|
|
20241018,171300,503008974,1321,1321,1321,1321,0
|
|
20241018,171200,503008974,1321,1321,1321,1321,11264
|
|
20241018,171100,503008974,1321,1321,1321,1321,0
|
|
20241018,171000,503008974,1321,1321,1321,1321,0
|
|
20241018,170900,503008974,1321,1321,1321,1321,0
|
|
20241018,170800,503008974,1321,1321,1321,1321,0
|
|
20241018,170700,503008974,1321,1321,1321,1321,0
|
|
20241018,170600,503008974,1321,1321,1321,1321,0
|
|
20241018,170500,503008974,1321,1321,1321,1321,0
|
|
20241018,170400,503008974,1321,1321,1321,1321,0
|
|
20241018,170300,503008974,1321,1321,1321,1321,0
|
|
20241018,170200,503008974,1321,1321,1321,1321,0
|
|
20241018,170100,503008974,1321,1321,1321,1321,0
|
|
20241018,170000,503008974,1321,1321,1321,1321,0
|
|
20241018,165900,503008974,1321,1321,1321,1321,0
|
|
20241018,165800,503008974,1321,1321,1321,1321,0
|
|
20241018,165700,503008974,1321,1321,1321,1321,0
|
|
20241018,165600,503008974,1321,1321,1321,1321,0
|
|
20241018,165500,503008974,1321,1321,1321,1321,0
|
|
20241018,165400,503008974,1321,1321,1321,1321,0
|
|
20241018,165300,503008974,1321,1321,1321,1321,0
|
|
20241018,165200,503008974,1321,1321,1321,1321,0
|
|
20241018,165100,503008974,1321,1321,1321,1321,0
|
|
20241018,165000,503008974,1321,1321,1321,1321,0
|
|
20241018,164900,503008974,1321,1321,1321,1321,0
|
|
20241018,164800,503008974,1321,1321,1321,1321,0
|
|
20241018,164700,503008974,1321,1321,1321,1321,0
|
|
20241018,164600,503008974,1321,1321,1321,1321,0
|
|
20241018,164500,503008974,1321,1321,1321,1321,0
|
|
20241018,164400,503008974,1321,1321,1321,1321,0
|
|
20241018,164300,503008974,1321,1321,1321,1321,0
|
|
20241018,164200,503008974,1321,1321,1321,1321,11264
|
|
20241018,164100,503008974,1321,1321,1321,1321,0
|
|
20241018,164000,503008974,1321,1321,1321,1321,0
|
|
20241018,163900,503008974,1321,1321,1321,1321,0
|
|
20241018,163800,503008974,1321,1321,1321,1321,0
|
|
20241018,163700,503008974,1321,1321,1321,1321,0
|
|
20241018,163600,503008974,1321,1321,1321,1321,0
|
|
20241018,163500,503008974,1321,1321,1321,1321,0
|
|
20241018,163400,503008974,1321,1321,1321,1321,0
|
|
20241018,163300,503008974,1321,1321,1321,1321,0
|
|
20241018,163200,503008974,1321,1321,1321,1321,0
|
|
20241018,163100,503008974,1321,1321,1321,1321,0
|
|
20241018,163000,503008974,1321,1321,1321,1321,0
|
|
20241018,162900,503008974,1321,1321,1321,1321,0
|
|
20241018,162800,503008974,1321,1321,1321,1321,0
|
|
20241018,162700,503008974,1321,1321,1321,1321,0
|
|
20241018,162600,503008974,1321,1321,1321,1321,0
|
|
20241018,162500,503008974,1321,1321,1321,1321,0
|
|
20241018,162400,503008974,1321,1321,1321,1321,0
|
|
20241018,162300,503008974,1321,1321,1321,1321,0
|
|
20241018,162200,503008974,1321,1321,1321,1321,0
|
|
20241018,162100,503008974,1321,1321,1321,1321,0
|
|
20241018,162000,503008974,1321,1321,1321,1321,0
|
|
20241018,161900,503008974,1321,1321,1321,1321,0
|
|
20241018,161800,503008974,1321,1321,1321,1321,0
|
|
20241018,161700,503008974,1321,1321,1321,1321,0
|
|
20241018,161600,503008974,1321,1321,1321,1321,0
|
|
20241018,161500,503008974,1321,1321,1321,1321,0
|
|
20241018,161400,503008974,1321,1321,1321,1321,0
|
|
20241018,161300,503008974,1321,1321,1321,1321,0
|
|
20241018,161200,503008974,1321,1321,1321,1321,11264
|
|
20241018,161100,503008974,1321,1321,1321,1321,0
|
|
20241018,161000,503008974,1321,1321,1321,1321,0
|
|
20241018,160900,503008974,1321,1321,1321,1321,0
|
|
20241018,160800,503008974,1321,1321,1321,1321,0
|
|
20241018,160700,503008974,1321,1321,1321,1321,0
|
|
20241018,160600,503008974,1321,1321,1321,1321,0
|
|
20241018,160500,503008974,1321,1321,1321,1321,0
|
|
20241018,160400,503008974,1321,1321,1321,1321,0
|
|
20241018,160300,503008974,1321,1321,1321,1321,0
|
|
20241018,160200,503008974,1321,1321,1321,1321,0
|
|
20241018,160100,503008974,1321,1321,1321,1321,0
|
|
20241018,160000,503008974,1321,1321,1321,1321,0
|
|
20241018,155900,503008974,1321,1321,1321,1321,0
|
|
20241018,155800,503008974,1321,1321,1321,1321,0
|
|
20241018,155700,503008974,1321,1321,1321,1321,0
|
|
20241018,155600,503008974,1321,1321,1321,1321,0
|
|
20241018,155500,503008974,1321,1321,1321,1321,0
|
|
20241018,155400,503008974,1321,1321,1321,1321,0
|
|
20241018,155300,503008974,1321,1321,1321,1321,0
|
|
20241018,155200,503008974,1321,1321,1321,1321,0
|
|
20241018,155100,503008974,1321,1321,1321,1321,0
|
|
20241018,155000,503008974,1321,1321,1321,1321,0
|
|
20241018,154900,503008974,1321,1321,1321,1321,0
|
|
20241018,154800,503008974,1321,1321,1321,1321,0
|
|
20241018,154700,503008974,1321,1321,1321,1321,0
|
|
20241018,154600,503008974,1321,1321,1321,1321,0
|
|
20241018,154500,503008974,1321,1321,1321,1321,0
|
|
20241018,154400,503008974,1321,1321,1321,1321,0
|
|
20241018,154300,503008974,1321,1321,1321,1321,0
|
|
20241018,154200,503008974,1321,1321,1321,1321,11264
|
|
20241018,154100,503008974,1321,1321,1321,1321,0
|
|
20241018,154000,503008974,1321,1321,1321,1321,0
|
|
20241018,153900,503008974,1321,1321,1321,1321,0
|
|
20241018,153800,503008974,1321,1321,1321,1321,0
|
|
20241018,153700,503008974,1321,1321,1321,1321,0
|
|
20241018,153600,503008974,1321,1321,1321,1321,0
|
|
20241018,153500,503008974,1321,1321,1321,1321,0
|
|
20241018,153400,503008974,1321,1321,1321,1321,0
|
|
20241018,153300,503008974,1321,1321,1321,1321,0
|
|
20241018,153200,503008974,1321,1321,1321,1321,0
|
|
20241018,153100,503008974,1321,1321,1321,1321,0
|
|
20241018,153000,503008974,1321,1321,1321,1321,11264
|
|
20241018,152900,488129230,1320,1320,1320,1320,0
|
|
20241018,152800,488129230,1320,1320,1320,1320,0
|
|
20241018,152700,488129230,1320,1320,1320,1320,0
|
|
20241018,152600,488129230,1320,1320,1320,1320,0
|
|
20241018,152500,488129230,1320,1320,1320,1320,0
|
|
20241018,152400,488129230,1320,1320,1320,1320,0
|
|
20241018,152300,488129230,1320,1320,1320,1320,0
|
|
20241018,152200,488129230,1320,1320,1320,1320,0
|
|
20241018,152100,488129230,1320,1320,1320,1320,0
|
|
20241018,152000,488129230,1320,1320,1320,1320,0
|
|
20241018,151900,488129230,1320,1320,1320,1320,1280
|
|
20241018,151800,486439630,1319,1318,1319,1318,5003
|
|
20241018,151700,479845291,1318,1317,1318,1317,61
|
|
20241018,151600,479764894,1318,1317,1318,1317,902
|
|
20241018,151500,478576959,1317,1318,1318,1317,150
|
|
20241018,151400,478379359,1318,1318,1318,1318,1
|
|
20241018,151300,478378041,1316,1317,1318,1316,5329
|
|
20241018,151200,471362075,1318,1318,1318,1318,288
|
|
20241018,151100,470982491,1318,1318,1319,1317,1015
|
|
20241018,151000,469645478,1318,1317,1318,1317,1377
|
|
20241018,150900,467831967,1318,1316,1318,1316,844
|
|
20241018,150800,466720467,1316,1316,1316,1316,527
|
|
20241018,150700,466026935,1317,1317,1317,1316,640
|
|
20241018,150600,465184455,1317,1317,1317,1317,70
|
|
20241018,150500,465092265,1317,1317,1317,1317,1
|
|
20241018,150400,465090948,1317,1317,1317,1317,2013
|
|
20241018,150300,462439827,1317,1317,1317,1317,1
|
|
20241018,150200,462438510,1319,1316,1319,1316,261
|
|
20241018,150100,462095031,1319,1319,1319,1317,1138
|
|
20241018,150000,460596281,1317,1319,1319,1317,1288
|
|
20241018,145900,458899760,1319,1320,1320,1319,5
|
|
20241018,145800,458893161,1320,1320,1320,1320,9
|
|
20241018,145700,458881281,1320,1320,1320,1320,13
|
|
20241018,145600,458864121,1320,1320,1320,1320,11
|
|
20241018,145500,458849601,1320,1320,1320,1320,0
|
|
20241018,145400,458849601,1320,1320,1320,1320,0
|
|
20241018,145300,458849601,1320,1320,1320,1320,1267
|
|
20241018,145200,457177161,1319,1319,1319,1318,1630
|
|
20241018,145100,455027794,1319,1319,1319,1319,0
|
|
20241018,145000,455027794,1319,1318,1319,1318,447
|
|
20241018,144900,454438574,1319,1319,1319,1319,0
|
|
20241018,144800,454438574,1319,1319,1319,1319,1
|
|
20241018,144700,454437255,1318,1318,1318,1318,3408
|
|
20241018,144600,449945511,1318,1318,1318,1318,393
|
|
20241018,144500,449427537,1318,1318,1318,1318,57
|
|
20241018,144400,449352411,1318,1317,1318,1316,8069
|
|
20241018,144300,438732947,1317,1318,1318,1316,3727
|
|
20241018,144200,433828001,1318,1318,1318,1318,4
|
|
20241018,144100,433822729,1318,1317,1318,1316,10358
|
|
20241018,144000,420187404,1318,1318,1318,1318,1
|
|
20241018,143900,420186086,1318,1318,1318,1318,100
|
|
20241018,143800,420054286,1318,1318,1318,1318,0
|
|
20241018,143700,420054286,1318,1318,1318,1318,1
|
|
20241018,143600,420052968,1317,1318,1318,1317,721
|
|
20241018,143500,419103111,1317,1318,1318,1317,788
|
|
20241018,143400,418065312,1318,1318,1318,1318,0
|
|
20241018,143300,418065312,1318,1318,1318,1318,0
|
|
20241018,143200,418065312,1318,1318,1318,1318,10
|
|
20241018,143100,418052132,1318,1318,1318,1318,1
|
|
20241018,143000,418050814,1317,1317,1317,1317,4
|
|
20241018,142900,418045546,1318,1318,1318,1318,0
|
|
20241018,142800,418045546,1318,1318,1318,1318,1
|
|
20241018,142700,418044228,1319,1319,1319,1319,1
|
|
20241018,142600,418042909,1317,1318,1318,1317,10
|
|
20241018,142500,418029737,1319,1319,1319,1319,0
|
|
20241018,142400,418029737,1319,1319,1319,1319,250
|
|
20241018,142300,417699987,1319,1319,1319,1319,0
|
|
20241018,142200,417699987,1319,1319,1319,1319,1
|
|
20241018,142100,417698668,1317,1317,1317,1317,2178
|
|
20241018,142000,414830242,1317,1318,1318,1317,110
|
|
20241018,141900,414685362,1318,1318,1318,1318,0
|
|
20241018,141800,414685362,1318,1318,1318,1318,352
|
|
20241018,141700,414221426,1319,1319,1319,1319,1
|
|
20241018,141600,414220107,1320,1320,1320,1320,0
|
|
20241018,141500,414220107,1320,1317,1320,1316,6
|
|
20241018,141400,414212206,1320,1319,1320,1319,2
|
|
20241018,141300,414209567,1317,1317,1317,1317,74
|
|
20241018,141200,414112109,1316,1316,1316,1316,600
|
|
20241018,141100,413322509,1316,1316,1316,1316,2404
|
|
20241018,141000,410158845,1316,1316,1316,1316,545
|
|
20241018,140900,409441625,1316,1317,1317,1316,2067
|
|
20241018,140800,406721447,1317,1317,1317,1317,0
|
|
20241018,140700,406721447,1317,1317,1317,1317,103
|
|
20241018,140600,406585796,1319,1319,1319,1319,0
|
|
20241018,140500,406585796,1319,1319,1319,1319,0
|
|
20241018,140400,406585796,1319,1318,1319,1316,8
|
|
20241018,140300,406575248,1320,1320,1320,1320,0
|
|
20241018,140200,406575248,1320,1317,1320,1315,7703
|
|
20241018,140100,396436208,1318,1319,1319,1317,116
|
|
20241018,140000,396283414,1319,1319,1319,1319,3791
|
|
20241018,135900,391283085,1319,1318,1319,1318,862
|
|
20241018,135800,390146968,1318,1318,1318,1318,917
|
|
20241018,135700,388938362,1318,1318,1318,1318,100
|
|
20241018,135600,388806562,1317,1318,1318,1317,4
|
|
20241018,135500,388801293,1318,1318,1318,1318,0
|
|
20241018,135400,388801293,1318,1318,1318,1318,41
|
|
20241018,135300,388747255,1318,1318,1318,1318,0
|
|
20241018,135200,388747255,1318,1318,1318,1318,0
|
|
20241018,135100,388747255,1318,1318,1318,1318,0
|
|
20241018,135000,388747255,1318,1318,1318,1318,0
|
|
20241018,134900,388747255,1318,1318,1318,1318,100
|
|
20241018,134800,388615455,1317,1317,1317,1317,0
|
|
20241018,134700,388615455,1317,1317,1317,1317,351
|
|
20241018,134600,388153188,1317,1317,1317,1317,30
|
|
20241018,134500,388113678,1318,1318,1318,1318,626
|
|
20241018,134400,387288610,1318,1318,1318,1318,3
|
|
20241018,134300,387284656,1318,1318,1318,1318,1700
|
|
20241018,134200,385044056,1318,1319,1319,1318,2139
|
|
20241018,134100,382224756,1319,1318,1319,1318,3890
|
|
20241018,134000,377097735,1318,1317,1318,1317,301
|
|
20241018,133900,376701317,1318,1318,1318,1318,21
|
|
20241018,133800,376673639,1317,1317,1317,1317,0
|
|
20241018,133700,376673639,1317,1317,1317,1317,0
|
|
20241018,133600,376673639,1317,1317,1317,1317,3979
|
|
20241018,133500,371433296,1317,1317,1317,1317,10
|
|
20241018,133400,371420126,1317,1317,1317,1317,0
|
|
20241018,133300,371420126,1317,1317,1317,1317,0
|
|
20241018,133200,371420126,1317,1317,1317,1317,100
|
|
20241018,133100,371288426,1317,1316,1317,1316,629
|
|
20241018,133000,370460661,1317,1317,1317,1317,16
|
|
20241018,132900,370439589,1317,1316,1317,1316,2165
|
|
20241018,132800,367590321,1315,1316,1316,1315,5626
|
|
20241018,132700,360191203,1316,1316,1316,1315,249
|
|
20241018,132600,359863659,1316,1316,1316,1316,6397
|
|
20241018,132500,351445207,1316,1317,1317,1316,354
|
|
20241018,132400,350979217,1317,1317,1317,1317,304
|
|
20241018,132300,350578849,1319,1319,1319,1319,52
|
|
20241018,132200,350510261,1319,1319,1319,1319,1000
|
|
20241018,132100,349191261,1317,1317,1317,1317,677
|
|
20241018,132000,348299652,1317,1317,1317,1317,0
|
|
20241018,131900,348299652,1317,1317,1317,1317,0
|
|
20241018,131800,348299652,1317,1317,1317,1317,0
|
|
20241018,131700,348299652,1317,1317,1317,1317,100
|
|
20241018,131600,348167952,1317,1317,1317,1317,0
|
|
20241018,131500,348167952,1317,1319,1319,1317,13
|
|
20241018,131400,348150809,1319,1318,1319,1318,11
|
|
20241018,131300,348136310,1317,1317,1317,1317,0
|
|
20241018,131200,348136310,1317,1319,1319,1317,1961
|
|
20241018,131100,345553511,1319,1319,1319,1319,6
|
|
20241018,131000,345545597,1317,1317,1317,1317,0
|
|
20241018,130900,345545597,1317,1317,1317,1317,5
|
|
20241018,130800,345539012,1319,1319,1319,1319,0
|
|
20241018,130700,345539012,1319,1319,1319,1319,6
|
|
20241018,130600,345531098,1317,1317,1317,1317,0
|
|
20241018,130500,345531098,1317,1319,1319,1317,529
|
|
20241018,130400,344834265,1317,1317,1317,1317,1391
|
|
20241018,130300,343002318,1318,1319,1319,1318,605
|
|
20241018,130200,342204922,1318,1318,1318,1318,209
|
|
20241018,130100,341929460,1318,1318,1318,1318,51
|
|
20241018,130000,341862242,1319,1319,1319,1319,14
|
|
20241018,125900,341843776,1318,1319,1319,1318,2004
|
|
20241018,125800,339202498,1318,1318,1318,1318,2
|
|
20241018,125700,339199862,1319,1319,1319,1319,201
|
|
20241018,125600,338934743,1318,1318,1319,1317,5547
|
|
20241018,125500,331624941,1319,1319,1319,1319,1
|
|
20241018,125400,331623622,1319,1319,1320,1318,14242
|
|
20241018,125300,312852653,1319,1319,1319,1319,1121
|
|
20241018,125200,311374054,1320,1320,1320,1320,0
|
|
20241018,125100,311374054,1320,1319,1320,1319,1010
|
|
20241018,125000,310041859,1318,1318,1318,1318,0
|
|
20241018,124900,310041859,1318,1319,1319,1318,5233
|
|
20241018,124800,303143366,1320,1320,1320,1320,1
|
|
20241018,124700,303142046,1320,1320,1320,1320,113
|
|
20241018,124600,302992886,1320,1320,1320,1320,76
|
|
20241018,124500,302892566,1321,1321,1321,1321,1
|
|
20241018,124400,302891245,1321,1321,1321,1321,0
|
|
20241018,124300,302891245,1321,1321,1321,1321,1
|
|
20241018,124200,302889924,1320,1321,1321,1320,212
|
|
20241018,124100,302610082,1321,1321,1321,1321,3
|
|
20241018,124000,302606119,1321,1321,1321,1320,136
|
|
20241018,123900,302426565,1325,1322,1325,1321,105
|
|
20241018,123800,302287855,1323,1323,1323,1323,0
|
|
20241018,123700,302287855,1323,1323,1326,1323,502
|
|
20241018,123600,301623706,1326,1326,1326,1321,1889
|
|
20241018,123500,299128259,1322,1322,1322,1322,1063
|
|
20241018,123400,297722973,1326,1326,1326,1326,0
|
|
20241018,123300,297722973,1326,1326,1326,1326,0
|
|
20241018,123200,297722973,1326,1326,1326,1326,1
|
|
20241018,123100,297721647,1322,1322,1322,1322,1
|
|
20241018,123000,297720325,1326,1325,1326,1325,7546
|
|
20241018,122900,287721874,1325,1323,1325,1323,7
|
|
20241018,122800,287712607,1320,1320,1320,1320,3934
|
|
20241018,122700,282519727,1319,1319,1319,1319,0
|
|
20241018,122600,282519727,1319,1319,1319,1319,200
|
|
20241018,122500,282255927,1320,1320,1320,1320,0
|
|
20241018,122400,282255927,1320,1320,1320,1320,49
|
|
20241018,122300,282191247,1320,1320,1320,1320,1
|
|
20241018,122200,282189927,1319,1319,1319,1319,0
|
|
20241018,122100,282189927,1319,1319,1319,1319,0
|
|
20241018,122000,282189927,1319,1319,1319,1319,683
|
|
20241018,121900,281289050,1319,1319,1319,1318,1348
|
|
20241018,121800,279512135,1319,1319,1319,1319,50
|
|
20241018,121700,279446185,1319,1319,1319,1319,15
|
|
20241018,121600,279426400,1319,1319,1319,1319,0
|
|
20241018,121500,279426400,1319,1319,1319,1319,100
|
|
20241018,121400,279294500,1319,1319,1319,1319,937
|
|
20241018,121300,278058597,1319,1319,1319,1319,103
|
|
20241018,121200,277922740,1320,1320,1320,1320,0
|
|
20241018,121100,277922740,1320,1320,1320,1320,5
|
|
20241018,121000,277916140,1319,1319,1319,1319,1096
|
|
20241018,120900,276470516,1319,1319,1319,1319,16
|
|
20241018,120800,276449412,1319,1319,1319,1319,0
|
|
20241018,120700,276449412,1319,1319,1319,1319,1
|
|
20241018,120600,276448093,1319,1319,1319,1319,0
|
|
20241018,120500,276448093,1319,1319,1319,1319,0
|
|
20241018,120400,276448093,1319,1319,1319,1319,0
|
|
20241018,120300,276448093,1319,1319,1319,1319,1133
|
|
20241018,120200,274953666,1319,1319,1319,1319,0
|
|
20241018,120100,274953666,1319,1319,1319,1319,0
|
|
20241018,120000,274953666,1319,1319,1319,1319,103
|
|
20241018,115900,274817809,1319,1319,1319,1319,782
|
|
20241018,115800,273786351,1319,1320,1320,1319,24
|
|
20241018,115700,273754681,1320,1319,1320,1319,116
|
|
20241018,115600,273601671,1319,1319,1319,1319,4
|
|
20241018,115500,273596395,1319,1319,1319,1319,117
|
|
20241018,115400,273442072,1320,1320,1320,1320,1
|
|
20241018,115300,273440752,1318,1320,1320,1318,1773
|
|
20241018,115200,271103475,1320,1320,1320,1320,0
|
|
20241018,115100,271103475,1320,1320,1320,1320,500
|
|
20241018,115000,270443475,1320,1320,1320,1320,0
|
|
20241018,114900,270443475,1320,1320,1320,1320,7
|
|
20241018,114800,270434235,1319,1319,1319,1319,0
|
|
20241018,114700,270434235,1319,1320,1320,1319,108
|
|
20241018,114600,270291775,1319,1319,1319,1319,0
|
|
20241018,114500,270291775,1319,1320,1320,1319,202
|
|
20241018,114400,270025335,1320,1320,1320,1320,0
|
|
20241018,114300,270025335,1320,1320,1320,1320,9
|
|
20241018,114200,270013455,1320,1320,1320,1320,0
|
|
20241018,114100,270013455,1320,1320,1320,1320,6
|
|
20241018,114000,270005535,1319,1320,1320,1319,7
|
|
20241018,113900,269996301,1320,1320,1320,1320,16
|
|
20241018,113800,269975181,1320,1320,1320,1320,70
|
|
20241018,113700,269882781,1320,1320,1320,1320,1134
|
|
20241018,113600,268385901,1320,1320,1320,1320,201
|
|
20241018,113500,268120581,1320,1320,1320,1320,209
|
|
20241018,113400,267844701,1320,1320,1320,1320,0
|
|
20241018,113300,267844701,1320,1320,1320,1320,6
|
|
20241018,113200,267836781,1320,1320,1320,1320,65
|
|
20241018,113100,267750981,1320,1320,1320,1320,0
|
|
20241018,113000,267750981,1320,1320,1320,1320,118
|
|
20241018,112900,267595221,1320,1320,1320,1320,6
|
|
20241018,112800,267587301,1318,1319,1319,1318,1305
|
|
20241018,112700,265866800,1320,1320,1320,1320,6
|
|
20241018,112600,265858880,1319,1319,1319,1319,0
|
|
20241018,112500,265858880,1319,1320,1320,1319,183
|
|
20241018,112400,265617423,1320,1320,1320,1320,130
|
|
20241018,112300,265445823,1320,1320,1320,1320,10
|
|
20241018,112200,265432623,1319,1319,1319,1318,1896
|
|
20241018,112100,262932698,1319,1319,1320,1318,1630
|
|
20241018,112000,260783971,1319,1320,1320,1319,11953
|
|
20241018,111900,245017202,1320,1320,1320,1319,54
|
|
20241018,111800,244945936,1319,1320,1320,1319,558
|
|
20241018,111700,244209932,1320,1320,1320,1320,1019
|
|
20241018,111600,242864852,1320,1320,1320,1320,0
|
|
20241018,111500,242864852,1320,1320,1320,1320,36
|
|
20241018,111400,242817332,1320,1320,1320,1320,1790
|
|
20241018,111300,240454532,1325,1321,1325,1320,303
|
|
20241018,111200,240054547,1325,1325,1325,1325,0
|
|
20241018,111100,240054547,1325,1323,1325,1323,33
|
|
20241018,111000,240010866,1323,1321,1323,1320,7089
|
|
20241018,110900,230648602,1321,1323,1323,1321,4911
|
|
20241018,110800,224160911,1323,1321,1323,1321,76
|
|
20241018,110700,224060503,1321,1323,1323,1321,76
|
|
20241018,110600,223960055,1319,1323,1323,1319,15751
|
|
20241018,110500,203166373,1323,1323,1323,1323,6
|
|
20241018,110400,203158435,1323,1323,1323,1323,60
|
|
20241018,110300,203079055,1323,1323,1323,1323,7
|
|
20241018,110200,203069794,1322,1323,1323,1322,113
|
|
20241018,110100,202920398,1323,1323,1323,1323,6
|
|
20241018,110000,202912460,1322,1322,1322,1322,252
|
|
20241018,105900,202579316,1323,1323,1323,1323,0
|
|
20241018,105800,202579316,1323,1324,1324,1322,4023
|
|
20241018,105700,197259632,1323,1323,1323,1323,0
|
|
20241018,105600,197259632,1323,1323,1323,1323,0
|
|
20241018,105500,197259632,1323,1323,1323,1323,600
|
|
20241018,105400,196465832,1324,1325,1325,1324,18
|
|
20241018,105300,196441985,1325,1325,1325,1325,100
|
|
20241018,105200,196309485,1327,1327,1327,1327,0
|
|
20241018,105100,196309485,1327,1327,1327,1327,1
|
|
20241018,105000,196308158,1327,1324,1327,1324,2838
|
|
20241018,104900,192550643,1324,1324,1324,1324,0
|
|
20241018,104800,192550643,1324,1326,1326,1324,700
|
|
20241018,104700,191623596,1327,1326,1327,1326,20
|
|
20241018,104600,191597066,1327,1327,1327,1327,252
|
|
20241018,104500,191262662,1325,1325,1325,1325,20
|
|
20241018,104400,191236162,1329,1325,1329,1325,176
|
|
20241018,104300,191002823,1324,1324,1324,1324,5
|
|
20241018,104200,190996203,1325,1326,1326,1325,861
|
|
20241018,104100,189854927,1329,1329,1329,1329,0
|
|
20241018,104000,189854927,1329,1326,1329,1326,8
|
|
20241018,103900,189844308,1326,1325,1326,1325,1263
|
|
20241018,103800,188170509,1325,1325,1325,1325,2
|
|
20241018,103700,188167859,1325,1325,1325,1325,1800
|
|
20241018,103600,185782859,1325,1325,1325,1325,5
|
|
20241018,103500,185776234,1326,1327,1327,1326,6036
|
|
20241018,103400,177770093,1327,1328,1328,1327,9
|
|
20241018,103300,177758142,1328,1328,1328,1328,30
|
|
20241018,103200,177718302,1328,1328,1328,1328,2
|
|
20241018,103100,177715646,1328,1328,1328,1328,75
|
|
20241018,103000,177616046,1329,1329,1329,1329,12
|
|
20241018,102900,177600098,1330,1328,1330,1327,336
|
|
20241018,102800,177153986,1330,1329,1330,1329,123
|
|
20241018,102700,176990509,1328,1328,1328,1328,504
|
|
20241018,102600,176321197,1328,1328,1328,1328,977
|
|
20241018,102500,175023741,1328,1328,1328,1328,8
|
|
20241018,102400,175013117,1328,1328,1328,1328,20
|
|
20241018,102300,174986557,1327,1327,1328,1326,912
|
|
20241018,102200,173776669,1327,1327,1327,1327,500
|
|
20241018,102100,173113169,1327,1327,1327,1327,310
|
|
20241018,102000,172701799,1327,1327,1327,1327,100
|
|
20241018,101900,172569099,1326,1327,1327,1326,542
|
|
20241018,101800,171849947,1327,1327,1327,1327,10
|
|
20241018,101700,171836677,1327,1327,1327,1327,20
|
|
20241018,101600,171810137,1327,1327,1327,1327,12
|
|
20241018,101500,171794213,1327,1327,1327,1327,1
|
|
20241018,101400,171792886,1327,1327,1327,1327,11
|
|
20241018,101300,171778289,1326,1326,1326,1326,22
|
|
20241018,101200,171749117,1326,1326,1326,1326,1000
|
|
20241018,101100,170423117,1326,1326,1326,1326,161
|
|
20241018,101000,170209631,1326,1326,1326,1326,619
|
|
20241018,100900,169388837,1326,1326,1326,1326,50
|
|
20241018,100800,169322537,1327,1327,1328,1327,1048
|
|
20241018,100700,167931741,1327,1327,1327,1327,82
|
|
20241018,100600,167822927,1327,1327,1327,1327,8
|
|
20241018,100500,167812311,1327,1327,1327,1327,15
|
|
20241018,100400,167792406,1327,1327,1327,1327,1
|
|
20241018,100300,167791079,1328,1326,1328,1324,602
|
|
20241018,100200,166994009,1327,1327,1327,1327,4
|
|
20241018,100100,166988701,1327,1325,1327,1325,16
|
|
20241018,100000,166967499,1325,1325,1325,1325,262
|
|
20241018,095900,166620349,1325,1325,1325,1325,1647
|
|
20241018,095800,164438074,1324,1329,1329,1324,617
|
|
20241018,095700,163620067,1327,1327,1327,1327,952
|
|
20241018,095600,162356763,1327,1325,1327,1325,2239
|
|
20241018,095500,159386126,1325,1322,1325,1322,1651
|
|
20241018,095400,157199861,1322,1322,1322,1322,633
|
|
20241018,095300,156363035,1322,1322,1322,1321,920
|
|
20241018,095200,155146820,1322,1322,1322,1322,101
|
|
20241018,095100,155013298,1322,1322,1322,1322,7
|
|
20241018,095000,155004044,1322,1320,1322,1320,14
|
|
20241018,094900,154985546,1320,1321,1321,1320,10962
|
|
20241018,094800,140514225,1322,1324,1324,1322,590
|
|
20241018,094700,139733155,1324,1324,1324,1320,10128
|
|
20241018,094600,126352703,1324,1325,1325,1324,60
|
|
20241018,094500,126273233,1325,1327,1327,1325,56
|
|
20241018,094400,126198989,1327,1327,1327,1322,2102
|
|
20241018,094300,123415874,1327,1327,1327,1327,121
|
|
20241018,094200,123255307,1327,1327,1327,1325,548
|
|
20241018,094100,122528671,1327,1327,1327,1327,56
|
|
20241018,094000,122454359,1327,1327,1327,1327,2
|
|
20241018,093900,122451705,1326,1327,1327,1326,99
|
|
20241018,093800,122320334,1325,1325,1325,1325,4
|
|
20241018,093700,122315034,1325,1326,1326,1323,639
|
|
20241018,093600,121468301,1325,1326,1326,1324,866
|
|
20241018,093500,120320371,1327,1327,1327,1327,376
|
|
20241018,093400,119821419,1321,1321,1322,1321,189
|
|
20241018,093300,119571749,1321,1325,1325,1321,2835
|
|
20241018,093200,115825670,1326,1325,1327,1325,223
|
|
20241018,093100,115529945,1322,1323,1323,1321,4892
|
|
20241018,093000,109063384,1324,1324,1324,1323,6823
|
|
20241018,092900,100036110,1327,1326,1329,1324,2875
|
|
20241018,092800,96229349,1329,1325,1329,1325,688
|
|
20241018,092700,95317745,1325,1329,1329,1325,5070
|
|
20241018,092600,88594144,1328,1329,1329,1327,524
|
|
20241018,092500,87897908,1329,1329,1329,1329,7
|
|
20241018,092400,87888605,1327,1329,1329,1327,105
|
|
20241018,092300,87749268,1327,1325,1327,1325,1269
|
|
20241018,092200,86067829,1326,1326,1326,1326,550
|
|
20241018,092100,85338529,1325,1325,1325,1324,7845
|
|
20241018,092000,74946138,1325,1327,1328,1325,12266
|
|
20241018,091900,58687983,1328,1329,1329,1327,5211
|
|
20241018,091800,51771115,1331,1329,1331,1329,4631
|
|
20241018,091700,45613488,1330,1335,1335,1330,2878
|
|
20241018,091600,41782995,1337,1338,1338,1337,2
|
|
20241018,091500,41780320,1332,1332,1332,1332,212
|
|
20241018,091400,41497936,1330,1330,1332,1330,56
|
|
20241018,091300,41423396,1330,1332,1332,1330,4677
|
|
20241018,091200,35202973,1330,1331,1331,1330,168
|
|
20241018,091100,34979489,1330,1331,1331,1330,50
|
|
20241018,091000,34912988,1330,1334,1334,1330,3297
|
|
20241018,090900,30521079,1334,1334,1334,1334,996
|
|
20241018,090800,29192415,1335,1340,1340,1335,217
|
|
20241018,090700,28902700,1342,1334,1342,1334,749
|
|
20241018,090600,27900476,1334,1339,1339,1334,605
|
|
20241018,090500,27093255,1335,1334,1335,1331,2116
|
|
20241018,090400,24272567,1332,1331,1332,1331,2381
|
|
20241018,090300,21103075,1327,1331,1332,1327,5287
|
|
20241018,090200,14070713,1331,1331,1335,1331,1823
|
|
20241018,090100,11644280,1331,1331,1331,1330,2405
|
|
20241018,090000,8444800,1331,1332,1332,1331,6340
|