631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192800,914089607,1228,1228,1228,1228,25220
|
|
20241007,192700,914089607,1228,1228,1228,1228,0
|
|
20241007,192600,914089607,1228,1228,1228,1228,0
|
|
20241007,192500,914089607,1228,1228,1228,1228,0
|
|
20241007,192400,914089607,1228,1228,1228,1228,0
|
|
20241007,192300,914089607,1228,1228,1228,1228,0
|
|
20241007,192200,914089607,1228,1228,1228,1228,0
|
|
20241007,192100,914089607,1228,1228,1228,1228,0
|
|
20241007,192000,914089607,1228,1228,1228,1228,0
|
|
20241007,191900,914089607,1228,1228,1228,1228,0
|
|
20241007,191800,914089607,1228,1228,1228,1228,0
|
|
20241007,191700,914089607,1228,1228,1228,1228,0
|
|
20241007,191600,914089607,1228,1228,1228,1228,0
|
|
20241007,191500,914089607,1228,1228,1228,1228,0
|
|
20241007,191400,914089607,1228,1228,1228,1228,0
|
|
20241007,191300,914089607,1228,1228,1228,1228,0
|
|
20241007,191200,914089607,1228,1228,1228,1228,0
|
|
20241007,191100,914089607,1228,1228,1228,1228,0
|
|
20241007,191000,914089607,1228,1228,1228,1228,0
|
|
20241007,190900,914089607,1228,1228,1228,1228,0
|
|
20241007,190800,914089607,1228,1228,1228,1228,0
|
|
20241007,190700,914089607,1228,1228,1228,1228,0
|
|
20241007,190600,914089607,1228,1228,1228,1228,0
|
|
20241007,190500,914089607,1228,1228,1228,1228,0
|
|
20241007,190400,914089607,1228,1228,1228,1228,0
|
|
20241007,190300,914089607,1228,1228,1228,1228,0
|
|
20241007,190200,914089607,1228,1228,1228,1228,0
|
|
20241007,190100,914089607,1228,1228,1228,1228,0
|
|
20241007,190000,914089607,1228,1228,1228,1228,0
|
|
20241007,185900,914089607,1228,1228,1228,1228,0
|
|
20241007,185800,914089607,1228,1228,1228,1228,25220
|
|
20241007,185700,914089607,1228,1228,1228,1228,0
|
|
20241007,185600,914089607,1228,1228,1228,1228,0
|
|
20241007,185500,914089607,1228,1228,1228,1228,0
|
|
20241007,185400,914089607,1228,1228,1228,1228,0
|
|
20241007,185300,914089607,1228,1228,1228,1228,0
|
|
20241007,185200,914089607,1228,1228,1228,1228,0
|
|
20241007,185100,914089607,1228,1228,1228,1228,0
|
|
20241007,185000,914089607,1228,1228,1228,1228,0
|
|
20241007,184900,914089607,1228,1228,1228,1228,0
|
|
20241007,184800,914089607,1228,1228,1228,1228,0
|
|
20241007,184700,914089607,1228,1228,1228,1228,0
|
|
20241007,184600,914089607,1228,1228,1228,1228,0
|
|
20241007,184500,914089607,1228,1228,1228,1228,0
|
|
20241007,184400,914089607,1228,1228,1228,1228,0
|
|
20241007,184300,914089607,1228,1228,1228,1228,0
|
|
20241007,184200,914089607,1228,1228,1228,1228,0
|
|
20241007,184100,914089607,1228,1228,1228,1228,0
|
|
20241007,184000,914089607,1228,1228,1228,1228,0
|
|
20241007,183900,914089607,1228,1228,1228,1228,0
|
|
20241007,183800,914089607,1228,1228,1228,1228,0
|
|
20241007,183700,914089607,1228,1228,1228,1228,0
|
|
20241007,183600,914089607,1228,1228,1228,1228,0
|
|
20241007,183500,914089607,1228,1228,1228,1228,0
|
|
20241007,183400,914089607,1228,1228,1228,1228,0
|
|
20241007,183300,914089607,1228,1228,1228,1228,0
|
|
20241007,183200,914089607,1228,1228,1228,1228,0
|
|
20241007,183100,914089607,1228,1228,1228,1228,0
|
|
20241007,183000,914089607,1228,1228,1228,1228,0
|
|
20241007,182900,914089607,1228,1228,1228,1228,0
|
|
20241007,182800,914089607,1228,1228,1228,1228,25220
|
|
20241007,182700,914089607,1228,1228,1228,1228,0
|
|
20241007,182600,914089607,1228,1228,1228,1228,0
|
|
20241007,182500,914089607,1228,1228,1228,1228,0
|
|
20241007,182400,914089607,1228,1228,1228,1228,0
|
|
20241007,182300,914089607,1228,1228,1228,1228,0
|
|
20241007,182200,914089607,1228,1228,1228,1228,0
|
|
20241007,182100,914089607,1228,1228,1228,1228,0
|
|
20241007,182000,914089607,1228,1228,1228,1228,0
|
|
20241007,181900,914089607,1228,1228,1228,1228,0
|
|
20241007,181800,914089607,1228,1228,1228,1228,0
|
|
20241007,181700,914089607,1228,1228,1228,1228,0
|
|
20241007,181600,914089607,1228,1228,1228,1228,0
|
|
20241007,181500,914089607,1228,1228,1228,1228,0
|
|
20241007,181400,914089607,1228,1228,1228,1228,0
|
|
20241007,181300,914089607,1228,1228,1228,1228,0
|
|
20241007,181200,914089607,1228,1228,1228,1228,0
|
|
20241007,181100,914089607,1228,1228,1228,1228,0
|
|
20241007,181000,914089607,1228,1228,1228,1228,0
|
|
20241007,180900,914089607,1228,1228,1228,1228,0
|
|
20241007,180800,914089607,1228,1228,1228,1228,0
|
|
20241007,180700,914089607,1228,1228,1228,1228,0
|
|
20241007,180600,914089607,1228,1228,1228,1228,0
|
|
20241007,180500,914089607,1228,1228,1228,1228,0
|
|
20241007,180400,914089607,1228,1228,1228,1228,0
|
|
20241007,180300,914089607,1228,1228,1228,1228,0
|
|
20241007,180200,914089607,1228,1228,1228,1228,0
|
|
20241007,180100,914089607,1228,1228,1228,1228,0
|
|
20241007,180000,914089607,1228,1228,1228,1228,0
|
|
20241007,175900,914089607,1228,1228,1228,1228,0
|
|
20241007,175800,914089607,1228,1228,1228,1228,25220
|
|
20241007,175700,914089607,1228,1228,1228,1228,0
|
|
20241007,175600,914089607,1228,1228,1228,1228,0
|
|
20241007,175500,914089607,1228,1228,1228,1228,0
|
|
20241007,175400,914089607,1228,1228,1228,1228,0
|
|
20241007,175300,914089607,1228,1228,1228,1228,0
|
|
20241007,175200,914089607,1228,1228,1228,1228,0
|
|
20241007,175100,914089607,1228,1228,1228,1228,0
|
|
20241007,175000,914089607,1228,1228,1228,1228,0
|
|
20241007,174900,914089607,1228,1228,1228,1228,0
|
|
20241007,174800,914089607,1228,1228,1228,1228,0
|
|
20241007,174700,914089607,1228,1228,1228,1228,0
|
|
20241007,174600,914089607,1228,1228,1228,1228,0
|
|
20241007,174500,914089607,1228,1228,1228,1228,0
|
|
20241007,174400,914089607,1228,1228,1228,1228,0
|
|
20241007,174300,914089607,1228,1228,1228,1228,0
|
|
20241007,174200,914089607,1228,1228,1228,1228,0
|
|
20241007,174100,914089607,1228,1228,1228,1228,0
|
|
20241007,174000,914089607,1228,1228,1228,1228,0
|
|
20241007,173900,914089607,1228,1228,1228,1228,0
|
|
20241007,173800,914089607,1228,1228,1228,1228,0
|
|
20241007,173700,914089607,1228,1228,1228,1228,0
|
|
20241007,173600,914089607,1228,1228,1228,1228,0
|
|
20241007,173500,914089607,1228,1228,1228,1228,0
|
|
20241007,173400,914089607,1228,1228,1228,1228,0
|
|
20241007,173300,914089607,1228,1228,1228,1228,0
|
|
20241007,173200,914089607,1228,1228,1228,1228,0
|
|
20241007,173100,914089607,1228,1228,1228,1228,0
|
|
20241007,173000,914089607,1228,1228,1228,1228,0
|
|
20241007,172900,914089607,1228,1228,1228,1228,0
|
|
20241007,172800,914089607,1228,1228,1228,1228,25220
|
|
20241007,172700,914089607,1228,1228,1228,1228,0
|
|
20241007,172600,914089607,1228,1228,1228,1228,0
|
|
20241007,172500,914089607,1228,1228,1228,1228,0
|
|
20241007,172400,914089607,1228,1228,1228,1228,0
|
|
20241007,172300,914089607,1228,1228,1228,1228,0
|
|
20241007,172200,914089607,1228,1228,1228,1228,0
|
|
20241007,172100,914089607,1228,1228,1228,1228,0
|
|
20241007,172000,914089607,1228,1228,1228,1228,0
|
|
20241007,171900,914089607,1228,1228,1228,1228,0
|
|
20241007,171800,914089607,1228,1228,1228,1228,0
|
|
20241007,171700,914089607,1228,1228,1228,1228,0
|
|
20241007,171600,914089607,1228,1228,1228,1228,0
|
|
20241007,171500,914089607,1228,1228,1228,1228,0
|
|
20241007,171400,914089607,1228,1228,1228,1228,0
|
|
20241007,171300,914089607,1228,1228,1228,1228,0
|
|
20241007,171200,914089607,1228,1228,1228,1228,0
|
|
20241007,171100,914089607,1228,1228,1228,1228,0
|
|
20241007,171000,914089607,1228,1228,1228,1228,0
|
|
20241007,170900,914089607,1228,1228,1228,1228,0
|
|
20241007,170800,914089607,1228,1228,1228,1228,0
|
|
20241007,170700,914089607,1228,1228,1228,1228,0
|
|
20241007,170600,914089607,1228,1228,1228,1228,0
|
|
20241007,170500,914089607,1228,1228,1228,1228,0
|
|
20241007,170400,914089607,1228,1228,1228,1228,0
|
|
20241007,170300,914089607,1228,1228,1228,1228,0
|
|
20241007,170200,914089607,1228,1228,1228,1228,0
|
|
20241007,170100,914089607,1228,1228,1228,1228,0
|
|
20241007,170000,914089607,1228,1228,1228,1228,0
|
|
20241007,165900,914089607,1228,1228,1228,1228,0
|
|
20241007,165800,914089607,1228,1228,1228,1228,25220
|
|
20241007,165700,914089607,1228,1228,1228,1228,0
|
|
20241007,165600,914089607,1228,1228,1228,1228,0
|
|
20241007,165500,914089607,1228,1228,1228,1228,0
|
|
20241007,165400,914089607,1228,1228,1228,1228,0
|
|
20241007,165300,914089607,1228,1228,1228,1228,0
|
|
20241007,165200,914089607,1228,1228,1228,1228,0
|
|
20241007,165100,914089607,1228,1228,1228,1228,0
|
|
20241007,165000,914089607,1228,1228,1228,1228,0
|
|
20241007,164900,914089607,1228,1228,1228,1228,0
|
|
20241007,164800,914089607,1228,1228,1228,1228,0
|
|
20241007,164700,914089607,1228,1228,1228,1228,0
|
|
20241007,164600,914089607,1228,1228,1228,1228,0
|
|
20241007,164500,914089607,1228,1228,1228,1228,0
|
|
20241007,164400,914089607,1228,1228,1228,1228,0
|
|
20241007,164300,914089607,1228,1228,1228,1228,0
|
|
20241007,164200,914089607,1228,1228,1228,1228,0
|
|
20241007,164100,914089607,1228,1228,1228,1228,0
|
|
20241007,164000,914089607,1228,1228,1228,1228,0
|
|
20241007,163900,914089607,1228,1228,1228,1228,0
|
|
20241007,163800,914089607,1228,1228,1228,1228,0
|
|
20241007,163700,914089607,1228,1228,1228,1228,0
|
|
20241007,163600,914089607,1228,1228,1228,1228,0
|
|
20241007,163500,914089607,1228,1228,1228,1228,0
|
|
20241007,163400,914089607,1228,1228,1228,1228,0
|
|
20241007,163300,914089607,1228,1228,1228,1228,0
|
|
20241007,163200,914089607,1228,1228,1228,1228,0
|
|
20241007,163100,914089607,1228,1228,1228,1228,0
|
|
20241007,163000,914089607,1228,1228,1228,1228,0
|
|
20241007,162900,914089607,1228,1228,1228,1228,0
|
|
20241007,162800,914089607,1228,1228,1228,1228,25220
|
|
20241007,162700,914089607,1228,1228,1228,1228,0
|
|
20241007,162600,914089607,1228,1228,1228,1228,0
|
|
20241007,162500,914089607,1228,1228,1228,1228,0
|
|
20241007,162400,914089607,1228,1228,1228,1228,0
|
|
20241007,162300,914089607,1228,1228,1228,1228,0
|
|
20241007,162200,914089607,1228,1228,1228,1228,0
|
|
20241007,162100,914089607,1228,1228,1228,1228,0
|
|
20241007,162000,914089607,1228,1228,1228,1228,0
|
|
20241007,161900,914089607,1228,1228,1228,1228,0
|
|
20241007,161800,914089607,1228,1228,1228,1228,0
|
|
20241007,161700,914089607,1228,1228,1228,1228,0
|
|
20241007,161600,914089607,1228,1228,1228,1228,0
|
|
20241007,161500,914089607,1228,1228,1228,1228,0
|
|
20241007,161400,914089607,1228,1228,1228,1228,0
|
|
20241007,161300,914089607,1228,1228,1228,1228,0
|
|
20241007,161200,914089607,1228,1228,1228,1228,0
|
|
20241007,161100,914089607,1228,1228,1228,1228,0
|
|
20241007,161000,914089607,1228,1228,1228,1228,0
|
|
20241007,160900,914089607,1228,1228,1228,1228,0
|
|
20241007,160800,914089607,1228,1228,1228,1228,0
|
|
20241007,160700,914089607,1228,1228,1228,1228,0
|
|
20241007,160600,914089607,1228,1228,1228,1228,0
|
|
20241007,160500,914089607,1228,1228,1228,1228,0
|
|
20241007,160400,914089607,1228,1228,1228,1228,0
|
|
20241007,160300,914089607,1228,1228,1228,1228,0
|
|
20241007,160200,914089607,1228,1228,1228,1228,0
|
|
20241007,160100,914089607,1228,1228,1228,1228,0
|
|
20241007,160000,914089607,1228,1228,1228,1228,0
|
|
20241007,155900,914089607,1228,1228,1228,1228,0
|
|
20241007,155800,914089607,1228,1228,1228,1228,25220
|
|
20241007,155700,914089607,1228,1228,1228,1228,0
|
|
20241007,155600,914089607,1228,1228,1228,1228,0
|
|
20241007,155500,914089607,1228,1228,1228,1228,0
|
|
20241007,155400,914089607,1228,1228,1228,1228,0
|
|
20241007,155300,914089607,1228,1228,1228,1228,0
|
|
20241007,155200,914089607,1228,1228,1228,1228,0
|
|
20241007,155100,914089607,1228,1228,1228,1228,0
|
|
20241007,155000,914089607,1228,1228,1228,1228,0
|
|
20241007,154900,914089607,1228,1228,1228,1228,0
|
|
20241007,154800,914089607,1228,1228,1228,1228,0
|
|
20241007,154700,914089607,1228,1228,1228,1228,0
|
|
20241007,154600,914089607,1228,1228,1228,1228,0
|
|
20241007,154500,914089607,1228,1228,1228,1228,0
|
|
20241007,154400,914089607,1228,1228,1228,1228,0
|
|
20241007,154300,914089607,1228,1228,1228,1228,0
|
|
20241007,154200,914089607,1228,1228,1228,1228,0
|
|
20241007,154100,914089607,1228,1228,1228,1228,0
|
|
20241007,154000,914089607,1228,1228,1228,1228,0
|
|
20241007,153900,914089607,1228,1228,1228,1228,0
|
|
20241007,153800,914089607,1228,1228,1228,1228,0
|
|
20241007,153700,914089607,1228,1228,1228,1228,0
|
|
20241007,153600,914089607,1228,1228,1228,1228,0
|
|
20241007,153500,914089607,1228,1228,1228,1228,0
|
|
20241007,153400,914089607,1228,1228,1228,1228,0
|
|
20241007,153300,914089607,1228,1228,1228,1228,0
|
|
20241007,153200,914089607,1228,1228,1228,1228,0
|
|
20241007,153100,914089607,1228,1228,1228,1228,0
|
|
20241007,153000,914089607,1228,1228,1228,1228,25220
|
|
20241007,152900,883119447,1232,1232,1232,1232,0
|
|
20241007,152800,883119447,1232,1232,1232,1232,0
|
|
20241007,152700,883119447,1232,1232,1232,1232,0
|
|
20241007,152600,883119447,1232,1232,1232,1232,0
|
|
20241007,152500,883119447,1232,1232,1232,1232,0
|
|
20241007,152400,883119447,1232,1232,1232,1232,0
|
|
20241007,152300,883119447,1232,1232,1232,1232,0
|
|
20241007,152200,883119447,1232,1232,1232,1232,0
|
|
20241007,152100,883119447,1232,1232,1232,1232,0
|
|
20241007,152000,883119447,1232,1232,1232,1232,0
|
|
20241007,151900,883119447,1232,1238,1238,1232,6238
|
|
20241007,151800,875419511,1238,1237,1238,1235,512
|
|
20241007,151700,874787062,1239,1239,1239,1234,3046
|
|
20241007,151600,871028178,1239,1234,1239,1234,1769
|
|
20241007,151500,868844849,1234,1234,1234,1234,86
|
|
20241007,151400,868738725,1233,1233,1233,1233,863
|
|
20241007,151300,867674646,1232,1233,1233,1232,1246
|
|
20241007,151200,866139047,1233,1233,1233,1233,9
|
|
20241007,151100,866127950,1238,1233,1238,1233,509
|
|
20241007,151000,865500308,1233,1236,1238,1233,445
|
|
20241007,150900,864951436,1238,1234,1239,1234,10
|
|
20241007,150800,864939060,1231,1233,1233,1231,1949
|
|
20241007,150700,862538952,1234,1234,1234,1234,809
|
|
20241007,150600,861540646,1235,1233,1235,1233,80
|
|
20241007,150500,861441848,1233,1233,1233,1233,21
|
|
20241007,150400,861415955,1235,1232,1235,1232,3401
|
|
20241007,150300,857216922,1235,1233,1235,1232,6126
|
|
20241007,150200,849659590,1234,1235,1236,1234,1891
|
|
20241007,150100,847325136,1235,1235,1235,1235,488
|
|
20241007,150000,846722456,1235,1236,1236,1235,734
|
|
20241007,145900,845815381,1235,1238,1238,1235,3088
|
|
20241007,145800,841997837,1238,1237,1238,1236,745
|
|
20241007,145700,841076122,1238,1238,1239,1238,1066
|
|
20241007,145600,839755540,1238,1238,1238,1238,0
|
|
20241007,145500,839755540,1238,1238,1238,1238,1210
|
|
20241007,145400,838257560,1239,1238,1239,1238,8249
|
|
20241007,145300,828042050,1236,1236,1236,1236,0
|
|
20241007,145200,828042050,1236,1236,1236,1236,91
|
|
20241007,145100,827929574,1236,1236,1236,1236,444
|
|
20241007,145000,827380790,1236,1236,1236,1235,2536
|
|
20241007,144900,824247720,1236,1238,1238,1236,292
|
|
20241007,144800,823886659,1239,1238,1239,1236,806
|
|
20241007,144700,822890040,1237,1237,1237,1237,300
|
|
20241007,144600,822518940,1240,1236,1240,1234,3357
|
|
20241007,144500,818372078,1237,1239,1239,1237,21
|
|
20241007,144400,818346088,1238,1238,1238,1238,1
|
|
20241007,144300,818344850,1238,1235,1243,1234,3050
|
|
20241007,144200,814578404,1242,1241,1244,1241,205
|
|
20241007,144100,814323798,1235,1240,1240,1235,1212
|
|
20241007,144000,812825886,1241,1241,1241,1241,0
|
|
20241007,143900,812825886,1241,1241,1241,1241,501
|
|
20241007,143800,812204145,1240,1240,1240,1240,5815
|
|
20241007,143700,804993545,1241,1241,1241,1241,25
|
|
20241007,143600,804962520,1241,1240,1241,1240,17
|
|
20241007,143500,804941438,1239,1239,1239,1239,310
|
|
20241007,143400,804557348,1240,1245,1245,1240,3158
|
|
20241007,143300,800637382,1242,1241,1245,1241,2705
|
|
20241007,143200,797279748,1241,1241,1241,1241,13
|
|
20241007,143100,797263615,1242,1242,1242,1242,0
|
|
20241007,143000,797263615,1242,1242,1242,1242,218
|
|
20241007,142900,796992859,1242,1241,1242,1241,226
|
|
20241007,142800,796712386,1241,1242,1242,1241,181
|
|
20241007,142700,796487665,1246,1242,1246,1241,420
|
|
20241007,142600,795964865,1242,1245,1245,1242,510
|
|
20241007,142500,795331203,1246,1245,1246,1244,1481
|
|
20241007,142400,793487349,1245,1241,1247,1241,11480
|
|
20241007,142300,779196223,1241,1240,1241,1240,318
|
|
20241007,142200,778801625,1241,1238,1241,1238,3294
|
|
20241007,142100,774718791,1237,1237,1237,1237,379
|
|
20241007,142000,774249968,1236,1236,1236,1236,180
|
|
20241007,141900,774027488,1235,1235,1235,1235,55
|
|
20241007,141800,773959563,1235,1236,1236,1235,15
|
|
20241007,141700,773941025,1236,1236,1236,1236,8
|
|
20241007,141600,773931137,1237,1237,1237,1237,1
|
|
20241007,141500,773929900,1238,1238,1238,1238,0
|
|
20241007,141400,773929900,1238,1232,1238,1232,2610
|
|
20241007,141300,770707420,1230,1230,1230,1230,0
|
|
20241007,141200,770707420,1230,1230,1230,1230,76
|
|
20241007,141100,770613940,1230,1230,1230,1230,1
|
|
20241007,141000,770612710,1230,1230,1230,1230,0
|
|
20241007,140900,770612710,1230,1230,1230,1230,211
|
|
20241007,140800,770353180,1230,1230,1230,1230,1909
|
|
20241007,140700,768005110,1230,1230,1230,1230,14
|
|
20241007,140600,767987890,1232,1232,1232,1232,0
|
|
20241007,140500,767987890,1232,1232,1232,1232,0
|
|
20241007,140400,767987890,1232,1232,1232,1232,0
|
|
20241007,140300,767987890,1232,1232,1232,1232,0
|
|
20241007,140200,767987890,1232,1232,1232,1232,0
|
|
20241007,140100,767987890,1232,1232,1232,1232,2
|
|
20241007,140000,767985426,1232,1232,1232,1232,0
|
|
20241007,135900,767985426,1232,1231,1232,1231,24
|
|
20241007,135800,767955880,1234,1234,1234,1234,2998
|
|
20241007,135700,764256348,1234,1231,1234,1231,3008
|
|
20241007,135600,760548800,1232,1232,1232,1232,0
|
|
20241007,135500,760548800,1232,1232,1232,1232,0
|
|
20241007,135400,760548800,1232,1232,1232,1232,300
|
|
20241007,135300,760179200,1230,1230,1230,1230,109
|
|
20241007,135200,760045130,1230,1230,1230,1230,366
|
|
20241007,135100,759594950,1230,1230,1230,1230,0
|
|
20241007,135000,759594950,1230,1230,1230,1230,0
|
|
20241007,134900,759594950,1230,1230,1230,1230,15
|
|
20241007,134800,759576500,1230,1230,1230,1230,0
|
|
20241007,134700,759576500,1230,1230,1230,1230,0
|
|
20241007,134600,759576500,1230,1230,1230,1230,0
|
|
20241007,134500,759576500,1230,1227,1230,1227,3105
|
|
20241007,134400,755766662,1225,1225,1225,1225,0
|
|
20241007,134300,755766662,1225,1227,1227,1225,731
|
|
20241007,134200,754869803,1227,1228,1228,1227,913
|
|
20241007,134100,753749550,1227,1227,1227,1227,20
|
|
20241007,134000,753725010,1229,1227,1229,1227,3418
|
|
20241007,133900,749531104,1230,1230,1230,1230,0
|
|
20241007,133800,749531104,1230,1230,1230,1230,0
|
|
20241007,133700,749531104,1230,1230,1230,1230,0
|
|
20241007,133600,749531104,1230,1231,1231,1230,1683
|
|
20241007,133500,747461007,1232,1232,1232,1232,0
|
|
20241007,133400,747461007,1232,1236,1236,1232,61
|
|
20241007,133300,747385794,1239,1239,1239,1239,0
|
|
20241007,133200,747385794,1239,1239,1239,1239,0
|
|
20241007,133100,747385794,1239,1233,1239,1233,4000
|
|
20241007,133000,742434501,1230,1226,1230,1225,3384
|
|
20241007,132900,738277213,1225,1225,1225,1225,0
|
|
20241007,132800,738277213,1225,1225,1225,1225,1000
|
|
20241007,132700,737052213,1225,1225,1225,1225,0
|
|
20241007,132600,737052213,1225,1225,1225,1225,0
|
|
20241007,132500,737052213,1225,1225,1225,1225,0
|
|
20241007,132400,737052213,1225,1225,1225,1225,0
|
|
20241007,132300,737052213,1225,1225,1225,1225,0
|
|
20241007,132200,737052213,1225,1225,1225,1225,0
|
|
20241007,132100,737052213,1225,1225,1225,1225,428
|
|
20241007,132000,736527913,1225,1225,1225,1225,361
|
|
20241007,131900,736085688,1225,1227,1227,1225,1062
|
|
20241007,131800,734784688,1228,1229,1229,1228,20
|
|
20241007,131700,734760118,1230,1230,1230,1230,47
|
|
20241007,131600,734702308,1232,1232,1232,1231,7
|
|
20241007,131500,734693688,1232,1234,1234,1232,57
|
|
20241007,131400,734623448,1231,1231,1231,1231,30
|
|
20241007,131300,734586518,1231,1227,1231,1227,974
|
|
20241007,131200,733388537,1224,1224,1224,1224,2629
|
|
20241007,131100,730170641,1230,1228,1230,1228,110
|
|
20241007,131000,730035542,1224,1226,1226,1224,299
|
|
20241007,130900,729669220,1226,1226,1226,1226,109
|
|
20241007,130800,729535586,1225,1225,1225,1225,0
|
|
20241007,130700,729535586,1225,1225,1225,1225,0
|
|
20241007,130600,729535586,1225,1225,1225,1225,1
|
|
20241007,130500,729534361,1225,1225,1225,1225,705
|
|
20241007,130400,728670736,1225,1225,1225,1225,0
|
|
20241007,130300,728670736,1225,1225,1225,1225,0
|
|
20241007,130200,728670736,1225,1226,1226,1225,2017
|
|
20241007,130100,726198911,1226,1228,1228,1226,3266
|
|
20241007,130000,722193643,1229,1229,1229,1229,5000
|
|
20241007,125900,716048643,1229,1230,1230,1229,5202
|
|
20241007,125800,709650385,1230,1230,1230,1230,7000
|
|
20241007,125700,701040385,1230,1231,1231,1230,903
|
|
20241007,125600,699929693,1230,1230,1230,1230,1
|
|
20241007,125500,699928463,1236,1236,1236,1236,0
|
|
20241007,125400,699928463,1236,1238,1239,1235,842
|
|
20241007,125300,698887234,1238,1237,1238,1237,220
|
|
20241007,125200,698614884,1238,1238,1239,1238,40
|
|
20241007,125100,698565344,1235,1234,1235,1234,1859
|
|
20241007,125000,696269784,1234,1232,1234,1230,4600
|
|
20241007,124900,690599807,1230,1230,1230,1230,842
|
|
20241007,124800,689564147,1230,1230,1230,1230,0
|
|
20241007,124700,689564147,1230,1230,1230,1230,1
|
|
20241007,124600,689562917,1230,1230,1230,1230,1183
|
|
20241007,124500,688107827,1230,1230,1230,1230,292
|
|
20241007,124400,687748667,1230,1230,1230,1230,0
|
|
20241007,124300,687748667,1230,1230,1230,1230,2
|
|
20241007,124200,687746207,1230,1230,1230,1230,5
|
|
20241007,124100,687740057,1230,1231,1231,1230,111
|
|
20241007,124000,687603525,1232,1232,1232,1232,60
|
|
20241007,123900,687529605,1232,1231,1232,1231,39
|
|
20241007,123800,687481565,1231,1231,1231,1231,1000
|
|
20241007,123700,686250565,1231,1231,1231,1231,169
|
|
20241007,123600,686042526,1231,1231,1231,1231,932
|
|
20241007,123500,684895234,1230,1229,1231,1229,201
|
|
20241007,123400,684647975,1229,1227,1229,1227,235
|
|
20241007,123300,684359508,1227,1227,1227,1227,1305
|
|
20241007,123200,682758273,1227,1227,1227,1226,296
|
|
20241007,123100,682395170,1229,1229,1229,1229,8
|
|
20241007,123000,682385338,1225,1225,1225,1225,1
|
|
20241007,122900,682384113,1225,1225,1225,1225,0
|
|
20241007,122800,682384113,1225,1225,1225,1225,10
|
|
20241007,122700,682371863,1225,1225,1225,1225,1124
|
|
20241007,122600,680994963,1225,1227,1227,1225,1085
|
|
20241007,122500,679665296,1227,1228,1228,1227,170
|
|
20241007,122400,679456605,1226,1226,1226,1226,42
|
|
20241007,122300,679405113,1226,1226,1226,1226,0
|
|
20241007,122200,679405113,1226,1226,1226,1226,10
|
|
20241007,122100,679392853,1225,1226,1226,1225,2034
|
|
20241007,122000,676899724,1227,1227,1227,1227,0
|
|
20241007,121900,676899724,1227,1229,1229,1227,1912
|
|
20241007,121800,674553428,1229,1229,1229,1229,374
|
|
20241007,121700,674093782,1229,1233,1233,1229,4104
|
|
20241007,121600,669046967,1234,1234,1234,1234,1057
|
|
20241007,121500,667742629,1235,1240,1240,1235,3504
|
|
20241007,121400,663414779,1234,1234,1234,1234,0
|
|
20241007,121300,663414779,1234,1240,1240,1234,2250
|
|
20241007,121200,660632909,1234,1234,1234,1234,0
|
|
20241007,121100,660632909,1234,1234,1234,1234,320
|
|
20241007,121000,660238029,1235,1235,1235,1235,82
|
|
20241007,120900,660136759,1241,1241,1241,1241,846
|
|
20241007,120800,659086873,1235,1235,1235,1235,62
|
|
20241007,120700,659010303,1234,1235,1235,1234,1256
|
|
20241007,120600,657459452,1242,1242,1242,1242,0
|
|
20241007,120500,657459452,1242,1239,1242,1239,566
|
|
20241007,120400,656757330,1234,1235,1235,1234,1021
|
|
20241007,120300,655496416,1235,1235,1235,1235,1
|
|
20241007,120200,655495181,1235,1238,1238,1235,200
|
|
20241007,120100,655248175,1235,1235,1235,1235,1
|
|
20241007,120000,655246940,1234,1234,1234,1234,0
|
|
20241007,115900,655246940,1234,1241,1242,1234,487
|
|
20241007,115800,654643363,1241,1238,1242,1238,286
|
|
20241007,115700,654288514,1237,1238,1238,1233,3169
|
|
20241007,115600,650374123,1238,1240,1244,1237,3047
|
|
20241007,115500,646595649,1240,1241,1245,1240,3924
|
|
20241007,115400,641717680,1241,1237,1241,1237,9249
|
|
20241007,115300,630256577,1237,1236,1237,1235,8647
|
|
20241007,115200,619568882,1236,1234,1237,1234,7814
|
|
20241007,115100,609919132,1234,1234,1234,1234,500
|
|
20241007,115000,609302132,1233,1233,1233,1233,0
|
|
20241007,114900,609302132,1233,1232,1233,1231,2731
|
|
20241007,114800,605935655,1232,1232,1232,1232,77
|
|
20241007,114700,605840791,1232,1232,1232,1232,10
|
|
20241007,114600,605828471,1232,1232,1232,1232,0
|
|
20241007,114500,605828471,1232,1232,1232,1232,6
|
|
20241007,114400,605821079,1232,1232,1232,1232,2
|
|
20241007,114300,605818615,1232,1233,1233,1232,711
|
|
20241007,114200,604942061,1233,1232,1233,1232,171
|
|
20241007,114100,604731308,1232,1234,1234,1232,691
|
|
20241007,114000,603879012,1234,1230,1234,1230,2656
|
|
20241007,113900,600605708,1232,1232,1232,1232,1
|
|
20241007,113800,600604476,1233,1231,1233,1231,674
|
|
20241007,113700,599773881,1231,1231,1231,1231,0
|
|
20241007,113600,599773881,1231,1230,1231,1230,83
|
|
20241007,113500,599671709,1230,1229,1230,1229,1333
|
|
20241007,113400,598032329,1227,1230,1230,1227,1058
|
|
20241007,113300,596731674,1230,1230,1230,1230,101
|
|
20241007,113200,596607444,1227,1227,1227,1227,119
|
|
20241007,113100,596461431,1229,1229,1229,1229,41
|
|
20241007,113000,596411042,1229,1229,1229,1229,459
|
|
20241007,112900,595846931,1229,1229,1229,1229,541
|
|
20241007,112800,595182042,1229,1229,1229,1229,469
|
|
20241007,112700,594605641,1229,1225,1229,1225,26
|
|
20241007,112600,594573694,1225,1225,1225,1225,7
|
|
20241007,112500,594565119,1225,1225,1225,1225,0
|
|
20241007,112400,594565119,1225,1225,1225,1225,20
|
|
20241007,112300,594540619,1228,1228,1228,1228,1
|
|
20241007,112200,594539391,1229,1229,1229,1229,1000
|
|
20241007,112100,593310391,1229,1229,1229,1229,0
|
|
20241007,112000,593310391,1229,1229,1229,1229,774
|
|
20241007,111900,592359145,1223,1228,1228,1223,8100
|
|
20241007,111800,582435699,1228,1228,1228,1228,0
|
|
20241007,111700,582435699,1228,1228,1228,1228,1000
|
|
20241007,111600,581207699,1228,1228,1228,1228,50
|
|
20241007,111500,581146299,1229,1229,1229,1229,100
|
|
20241007,111400,581023399,1228,1229,1229,1228,101
|
|
20241007,111300,580899271,1229,1229,1229,1229,0
|
|
20241007,111200,580899271,1229,1228,1229,1228,1123
|
|
20241007,111100,579519935,1228,1228,1228,1228,0
|
|
20241007,111000,579519935,1228,1229,1229,1228,923
|
|
20241007,110900,578385677,1229,1229,1229,1229,0
|
|
20241007,110800,578385677,1229,1229,1229,1229,86
|
|
20241007,110700,578279983,1230,1230,1230,1230,0
|
|
20241007,110600,578279983,1230,1230,1230,1230,0
|
|
20241007,110500,578279983,1230,1230,1230,1230,0
|
|
20241007,110400,578279983,1230,1228,1230,1227,1018
|
|
20241007,110300,577028447,1227,1227,1227,1227,311
|
|
20241007,110200,576646850,1227,1227,1227,1227,203
|
|
20241007,110100,576397769,1227,1227,1227,1227,696
|
|
20241007,110000,575543777,1227,1227,1227,1227,0
|
|
20241007,105900,575543777,1227,1227,1227,1227,109
|
|
20241007,105800,575410034,1227,1231,1231,1227,2036
|
|
20241007,105700,572909363,1231,1231,1231,1231,39
|
|
20241007,105600,572861354,1231,1231,1231,1231,1
|
|
20241007,105500,572860123,1228,1228,1228,1228,131
|
|
20241007,105400,572699255,1232,1229,1232,1229,70
|
|
20241007,105300,572613030,1227,1227,1227,1227,0
|
|
20241007,105200,572613030,1227,1227,1227,1227,150
|
|
20241007,105100,572428980,1227,1227,1227,1227,207
|
|
20241007,105000,572174991,1227,1227,1227,1227,20
|
|
20241007,104900,572150451,1227,1228,1228,1227,234
|
|
20241007,104800,571863332,1227,1230,1230,1227,104
|
|
20241007,104700,571735422,1226,1226,1226,1226,0
|
|
20241007,104600,571735422,1226,1227,1227,1226,1350
|
|
20241007,104500,570079022,1226,1227,1227,1226,792
|
|
20241007,104400,569107258,1227,1227,1227,1227,90
|
|
20241007,104300,568996828,1227,1227,1227,1227,299
|
|
20241007,104200,568629955,1227,1228,1228,1227,859
|
|
20241007,104100,567575942,1228,1228,1228,1228,1
|
|
20241007,104000,567574714,1228,1230,1230,1228,3
|
|
20241007,103900,567571026,1226,1226,1226,1226,0
|
|
20241007,103800,567571026,1226,1226,1226,1226,0
|
|
20241007,103700,567571026,1226,1226,1226,1226,0
|
|
20241007,103600,567571026,1226,1226,1226,1226,0
|
|
20241007,103500,567571026,1226,1226,1226,1226,200
|
|
20241007,103400,567325826,1226,1226,1226,1226,1000
|
|
20241007,103300,566099826,1226,1226,1226,1226,60
|
|
20241007,103200,566026266,1226,1226,1226,1226,8
|
|
20241007,103100,566016458,1226,1226,1226,1226,1203
|
|
20241007,103000,564541580,1226,1233,1233,1226,68
|
|
20241007,102900,564458140,1233,1233,1235,1233,4880
|
|
20241007,102800,558438185,1234,1232,1234,1232,1078
|
|
20241007,102700,557108713,1226,1234,1234,1226,1480
|
|
20241007,102600,555289908,1234,1226,1234,1226,15607
|
|
20241007,102500,536077910,1226,1226,1226,1226,12
|
|
20241007,102400,536063198,1226,1227,1227,1226,56
|
|
20241007,102300,535994489,1227,1227,1227,1227,1118
|
|
20241007,102200,534622703,1227,1225,1227,1225,1700
|
|
20241007,102100,532537403,1227,1227,1227,1227,0
|
|
20241007,102000,532537403,1227,1226,1227,1226,78
|
|
20241007,101900,532441757,1224,1223,1224,1223,520
|
|
20241007,101800,531805791,1224,1225,1225,1224,8045
|
|
20241007,101700,521958691,1225,1225,1225,1225,552
|
|
20241007,101600,521282491,1225,1225,1225,1225,948
|
|
20241007,101500,520121191,1225,1225,1225,1225,102
|
|
20241007,101400,519996241,1226,1225,1226,1224,5484
|
|
20241007,101300,513280321,1225,1225,1226,1224,8553
|
|
20241007,101200,502802878,1226,1225,1226,1225,2430
|
|
20241007,101100,499826123,1225,1227,1227,1225,1413
|
|
20241007,101000,498093991,1227,1227,1230,1227,132
|
|
20241007,100900,497931997,1227,1231,1231,1227,52
|
|
20241007,100800,497868161,1231,1226,1232,1226,2137
|
|
20241007,100700,495235998,1226,1231,1231,1226,5706
|
|
20241007,100600,488213188,1232,1231,1232,1231,10168
|
|
20241007,100500,475692353,1231,1228,1232,1226,16971
|
|
20241007,100400,454816656,1228,1225,1230,1225,3715
|
|
20241007,100300,450256242,1225,1210,1229,1210,25297
|
|
20241007,100200,419375399,1210,1204,1210,1204,3997
|
|
20241007,100100,414557964,1204,1204,1204,1204,1
|
|
20241007,100000,414556760,1204,1199,1204,1199,626
|
|
20241007,095900,413805000,1199,1199,1199,1199,377
|
|
20241007,095800,413352977,1199,1199,1199,1199,30
|
|
20241007,095700,413317007,1199,1198,1199,1196,5173
|
|
20241007,095600,407121000,1198,1199,1199,1198,1051
|
|
20241007,095500,405860985,1199,1198,1199,1197,2931
|
|
20241007,095400,402349824,1199,1199,1199,1199,347
|
|
20241007,095300,401933771,1199,1198,1199,1198,6259
|
|
20241007,095200,394435338,1199,1197,1199,1197,5694
|
|
20241007,095100,387611485,1198,1198,1199,1198,2937
|
|
20241007,095000,384092331,1199,1198,1199,1198,196
|
|
20241007,094900,383857356,1199,1201,1201,1198,3687
|
|
20241007,094800,379436332,1201,1203,1203,1199,22629
|
|
20241007,094700,352261301,1203,1202,1203,1202,538
|
|
20241007,094600,351614129,1202,1203,1203,1202,511
|
|
20241007,094500,350999430,1203,1204,1204,1203,651
|
|
20241007,094400,350216139,1204,1203,1204,1203,214
|
|
20241007,094300,349958597,1204,1204,1205,1202,2901
|
|
20241007,094200,346470820,1205,1204,1205,1204,3378
|
|
20241007,094100,342400364,1204,1203,1204,1203,933
|
|
20241007,094000,341277893,1205,1204,1205,1202,4023
|
|
20241007,093900,336437550,1204,1204,1204,1203,267
|
|
20241007,093800,336116126,1205,1203,1205,1202,1338
|
|
20241007,093700,334506579,1203,1204,1204,1202,475
|
|
20241007,093600,333935405,1206,1206,1206,1202,5250
|
|
20241007,093500,327614983,1206,1204,1207,1204,1521
|
|
20241007,093400,325783277,1205,1204,1206,1204,4290
|
|
20241007,093300,320611846,1203,1203,1206,1203,3451
|
|
20241007,093200,316458931,1203,1206,1206,1203,13513
|
|
20241007,093100,300175977,1206,1208,1208,1206,8589
|
|
20241007,093000,289802618,1208,1210,1210,1208,9001
|
|
20241007,092900,278929352,1212,1210,1212,1210,272
|
|
20241007,092800,278600117,1211,1208,1215,1208,2162
|
|
20241007,092700,275987717,1208,1209,1215,1208,7352
|
|
20241007,092600,267104115,1209,1212,1217,1209,5089
|
|
20241007,092500,260948106,1217,1212,1217,1212,20
|
|
20241007,092400,260923836,1212,1212,1214,1210,8100
|
|
20241007,092300,251112192,1212,1215,1216,1212,11971
|
|
20241007,092200,236581553,1215,1216,1217,1215,10910
|
|
20241007,092100,223320417,1217,1218,1220,1217,206
|
|
20241007,092000,223069710,1220,1218,1220,1216,12597
|
|
20241007,091900,207725277,1219,1220,1221,1218,10679
|
|
20241007,091800,194716742,1221,1221,1221,1220,995
|
|
20241007,091700,193501922,1221,1218,1221,1217,5014
|
|
20241007,091600,187394971,1218,1220,1222,1218,2958
|
|
20241007,091500,183791650,1222,1220,1222,1219,1383
|
|
20241007,091400,182104543,1220,1222,1222,1220,3800
|
|
20241007,091300,177466338,1222,1218,1223,1218,160
|
|
20241007,091200,177271221,1218,1220,1224,1218,2395
|
|
20241007,091100,174346521,1220,1218,1220,1216,12292
|
|
20241007,091000,159390396,1218,1216,1219,1215,3644
|
|
20241007,090900,154958752,1219,1215,1219,1215,1023
|
|
20241007,090800,153715223,1215,1216,1220,1215,3444
|
|
20241007,090700,149523343,1216,1225,1225,1216,2036
|
|
20241007,090600,147047534,1215,1218,1225,1215,4310
|
|
20241007,090500,141800777,1219,1220,1225,1216,5816
|
|
20241007,090400,134711160,1220,1232,1232,1220,8001
|
|
20241007,090300,124914925,1232,1232,1238,1231,10316
|
|
20241007,090200,112182989,1232,1219,1234,1219,11357
|
|
20241007,090100,98241813,1219,1219,1221,1215,11184
|
|
20241007,090000,84631751,1219,1224,1231,1219,69190
|