676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201300,794714423,1360,1360,1360,1360,6628
|
|
20241007,201200,794714423,1360,1360,1360,1360,0
|
|
20241007,201100,794714423,1360,1360,1360,1360,0
|
|
20241007,201000,794714423,1360,1360,1360,1360,0
|
|
20241007,200900,794714423,1360,1360,1360,1360,0
|
|
20241007,200800,794714423,1360,1360,1360,1360,0
|
|
20241007,200700,794714423,1360,1360,1360,1360,0
|
|
20241007,200600,794714423,1360,1360,1360,1360,0
|
|
20241007,200500,794714423,1360,1360,1360,1360,0
|
|
20241007,200400,794714423,1360,1360,1360,1360,0
|
|
20241007,200300,794714423,1360,1360,1360,1360,0
|
|
20241007,200200,794714423,1360,1360,1360,1360,0
|
|
20241007,200100,794714423,1360,1360,1360,1360,0
|
|
20241007,200000,794714423,1360,1360,1360,1360,0
|
|
20241007,195900,794714423,1360,1360,1360,1360,0
|
|
20241007,195800,794714423,1360,1360,1360,1360,0
|
|
20241007,195700,794714423,1360,1360,1360,1360,0
|
|
20241007,195600,794714423,1360,1360,1360,1360,0
|
|
20241007,195500,794714423,1360,1360,1360,1360,0
|
|
20241007,195400,794714423,1360,1360,1360,1360,0
|
|
20241007,195300,794714423,1360,1360,1360,1360,0
|
|
20241007,195200,794714423,1360,1360,1360,1360,0
|
|
20241007,195100,794714423,1360,1360,1360,1360,0
|
|
20241007,195000,794714423,1360,1360,1360,1360,0
|
|
20241007,194900,794714423,1360,1360,1360,1360,0
|
|
20241007,194800,794714423,1360,1360,1360,1360,0
|
|
20241007,194700,794714423,1360,1360,1360,1360,0
|
|
20241007,194600,794714423,1360,1360,1360,1360,0
|
|
20241007,194500,794714423,1360,1360,1360,1360,0
|
|
20241007,194400,794714423,1360,1360,1360,1360,0
|
|
20241007,194300,794714423,1360,1360,1360,1360,6628
|
|
20241007,194200,794714423,1360,1360,1360,1360,0
|
|
20241007,194100,794714423,1360,1360,1360,1360,0
|
|
20241007,194000,794714423,1360,1360,1360,1360,0
|
|
20241007,193900,794714423,1360,1360,1360,1360,0
|
|
20241007,193800,794714423,1360,1360,1360,1360,0
|
|
20241007,193700,794714423,1360,1360,1360,1360,0
|
|
20241007,193600,794714423,1360,1360,1360,1360,0
|
|
20241007,193500,794714423,1360,1360,1360,1360,0
|
|
20241007,193400,794714423,1360,1360,1360,1360,0
|
|
20241007,193300,794714423,1360,1360,1360,1360,0
|
|
20241007,193200,794714423,1360,1360,1360,1360,0
|
|
20241007,193100,794714423,1360,1360,1360,1360,0
|
|
20241007,193000,794714423,1360,1360,1360,1360,0
|
|
20241007,192900,794714423,1360,1360,1360,1360,0
|
|
20241007,192800,794714423,1360,1360,1360,1360,0
|
|
20241007,192700,794714423,1360,1360,1360,1360,0
|
|
20241007,192600,794714423,1360,1360,1360,1360,0
|
|
20241007,192500,794714423,1360,1360,1360,1360,0
|
|
20241007,192400,794714423,1360,1360,1360,1360,0
|
|
20241007,192300,794714423,1360,1360,1360,1360,0
|
|
20241007,192200,794714423,1360,1360,1360,1360,0
|
|
20241007,192100,794714423,1360,1360,1360,1360,0
|
|
20241007,192000,794714423,1360,1360,1360,1360,0
|
|
20241007,191900,794714423,1360,1360,1360,1360,0
|
|
20241007,191800,794714423,1360,1360,1360,1360,0
|
|
20241007,191700,794714423,1360,1360,1360,1360,0
|
|
20241007,191600,794714423,1360,1360,1360,1360,0
|
|
20241007,191500,794714423,1360,1360,1360,1360,0
|
|
20241007,191400,794714423,1360,1360,1360,1360,0
|
|
20241007,191300,794714423,1360,1360,1360,1360,6628
|
|
20241007,191200,794714423,1360,1360,1360,1360,0
|
|
20241007,191100,794714423,1360,1360,1360,1360,0
|
|
20241007,191000,794714423,1360,1360,1360,1360,0
|
|
20241007,190900,794714423,1360,1360,1360,1360,0
|
|
20241007,190800,794714423,1360,1360,1360,1360,0
|
|
20241007,190700,794714423,1360,1360,1360,1360,0
|
|
20241007,190600,794714423,1360,1360,1360,1360,0
|
|
20241007,190500,794714423,1360,1360,1360,1360,0
|
|
20241007,190400,794714423,1360,1360,1360,1360,0
|
|
20241007,190300,794714423,1360,1360,1360,1360,0
|
|
20241007,190200,794714423,1360,1360,1360,1360,0
|
|
20241007,190100,794714423,1360,1360,1360,1360,0
|
|
20241007,190000,794714423,1360,1360,1360,1360,0
|
|
20241007,185900,794714423,1360,1360,1360,1360,0
|
|
20241007,185800,794714423,1360,1360,1360,1360,0
|
|
20241007,185700,794714423,1360,1360,1360,1360,0
|
|
20241007,185600,794714423,1360,1360,1360,1360,0
|
|
20241007,185500,794714423,1360,1360,1360,1360,0
|
|
20241007,185400,794714423,1360,1360,1360,1360,0
|
|
20241007,185300,794714423,1360,1360,1360,1360,0
|
|
20241007,185200,794714423,1360,1360,1360,1360,0
|
|
20241007,185100,794714423,1360,1360,1360,1360,0
|
|
20241007,185000,794714423,1360,1360,1360,1360,0
|
|
20241007,184900,794714423,1360,1360,1360,1360,0
|
|
20241007,184800,794714423,1360,1360,1360,1360,0
|
|
20241007,184700,794714423,1360,1360,1360,1360,0
|
|
20241007,184600,794714423,1360,1360,1360,1360,0
|
|
20241007,184500,794714423,1360,1360,1360,1360,0
|
|
20241007,184400,794714423,1360,1360,1360,1360,0
|
|
20241007,184300,794714423,1360,1360,1360,1360,6628
|
|
20241007,184200,794714423,1360,1360,1360,1360,0
|
|
20241007,184100,794714423,1360,1360,1360,1360,0
|
|
20241007,184000,794714423,1360,1360,1360,1360,0
|
|
20241007,183900,794714423,1360,1360,1360,1360,0
|
|
20241007,183800,794714423,1360,1360,1360,1360,0
|
|
20241007,183700,794714423,1360,1360,1360,1360,0
|
|
20241007,183600,794714423,1360,1360,1360,1360,0
|
|
20241007,183500,794714423,1360,1360,1360,1360,0
|
|
20241007,183400,794714423,1360,1360,1360,1360,0
|
|
20241007,183300,794714423,1360,1360,1360,1360,0
|
|
20241007,183200,794714423,1360,1360,1360,1360,0
|
|
20241007,183100,794714423,1360,1360,1360,1360,0
|
|
20241007,183000,794714423,1360,1360,1360,1360,0
|
|
20241007,182900,794714423,1360,1360,1360,1360,0
|
|
20241007,182800,794714423,1360,1360,1360,1360,0
|
|
20241007,182700,794714423,1360,1360,1360,1360,0
|
|
20241007,182600,794714423,1360,1360,1360,1360,0
|
|
20241007,182500,794714423,1360,1360,1360,1360,0
|
|
20241007,182400,794714423,1360,1360,1360,1360,0
|
|
20241007,182300,794714423,1360,1360,1360,1360,0
|
|
20241007,182200,794714423,1360,1360,1360,1360,0
|
|
20241007,182100,794714423,1360,1360,1360,1360,0
|
|
20241007,182000,794714423,1360,1360,1360,1360,0
|
|
20241007,181900,794714423,1360,1360,1360,1360,0
|
|
20241007,181800,794714423,1360,1360,1360,1360,0
|
|
20241007,181700,794714423,1360,1360,1360,1360,0
|
|
20241007,181600,794714423,1360,1360,1360,1360,0
|
|
20241007,181500,794714423,1360,1360,1360,1360,0
|
|
20241007,181400,794714423,1360,1360,1360,1360,0
|
|
20241007,181300,794714423,1360,1360,1360,1360,6628
|
|
20241007,181200,794714423,1360,1360,1360,1360,0
|
|
20241007,181100,794714423,1360,1360,1360,1360,0
|
|
20241007,181000,794714423,1360,1360,1360,1360,0
|
|
20241007,180900,794714423,1360,1360,1360,1360,0
|
|
20241007,180800,794714423,1360,1360,1360,1360,0
|
|
20241007,180700,794714423,1360,1360,1360,1360,0
|
|
20241007,180600,794714423,1360,1360,1360,1360,0
|
|
20241007,180500,794714423,1360,1360,1360,1360,0
|
|
20241007,180400,794714423,1360,1360,1360,1360,0
|
|
20241007,180300,794714423,1360,1360,1360,1360,0
|
|
20241007,180200,794714423,1360,1360,1360,1360,0
|
|
20241007,180100,794714423,1360,1360,1360,1360,0
|
|
20241007,180000,794714423,1360,1360,1360,1360,0
|
|
20241007,175900,794714423,1360,1360,1360,1360,0
|
|
20241007,175800,794714423,1360,1360,1360,1360,0
|
|
20241007,175700,794714423,1360,1360,1360,1360,0
|
|
20241007,175600,794714423,1360,1360,1360,1360,0
|
|
20241007,175500,794714423,1360,1360,1360,1360,0
|
|
20241007,175400,794714423,1360,1360,1360,1360,0
|
|
20241007,175300,794714423,1360,1360,1360,1360,0
|
|
20241007,175200,794714423,1360,1360,1360,1360,0
|
|
20241007,175100,794714423,1360,1360,1360,1360,0
|
|
20241007,175000,794714423,1360,1360,1360,1360,0
|
|
20241007,174900,794714423,1360,1360,1360,1360,0
|
|
20241007,174800,794714423,1360,1360,1360,1360,0
|
|
20241007,174700,794714423,1360,1360,1360,1360,0
|
|
20241007,174600,794714423,1360,1360,1360,1360,0
|
|
20241007,174500,794714423,1360,1360,1360,1360,0
|
|
20241007,174400,794714423,1360,1360,1360,1360,0
|
|
20241007,174300,794714423,1360,1360,1360,1360,6628
|
|
20241007,174200,794714423,1360,1360,1360,1360,0
|
|
20241007,174100,794714423,1360,1360,1360,1360,0
|
|
20241007,174000,794714423,1360,1360,1360,1360,0
|
|
20241007,173900,794714423,1360,1360,1360,1360,0
|
|
20241007,173800,794714423,1360,1360,1360,1360,0
|
|
20241007,173700,794714423,1360,1360,1360,1360,0
|
|
20241007,173600,794714423,1360,1360,1360,1360,0
|
|
20241007,173500,794714423,1360,1360,1360,1360,0
|
|
20241007,173400,794714423,1360,1360,1360,1360,0
|
|
20241007,173300,794714423,1360,1360,1360,1360,0
|
|
20241007,173200,794714423,1360,1360,1360,1360,0
|
|
20241007,173100,794714423,1360,1360,1360,1360,0
|
|
20241007,173000,794714423,1360,1360,1360,1360,0
|
|
20241007,172900,794714423,1360,1360,1360,1360,0
|
|
20241007,172800,794714423,1360,1360,1360,1360,0
|
|
20241007,172700,794714423,1360,1360,1360,1360,0
|
|
20241007,172600,794714423,1360,1360,1360,1360,0
|
|
20241007,172500,794714423,1360,1360,1360,1360,0
|
|
20241007,172400,794714423,1360,1360,1360,1360,0
|
|
20241007,172300,794714423,1360,1360,1360,1360,0
|
|
20241007,172200,794714423,1360,1360,1360,1360,0
|
|
20241007,172100,794714423,1360,1360,1360,1360,0
|
|
20241007,172000,794714423,1360,1360,1360,1360,0
|
|
20241007,171900,794714423,1360,1360,1360,1360,0
|
|
20241007,171800,794714423,1360,1360,1360,1360,0
|
|
20241007,171700,794714423,1360,1360,1360,1360,0
|
|
20241007,171600,794714423,1360,1360,1360,1360,0
|
|
20241007,171500,794714423,1360,1360,1360,1360,0
|
|
20241007,171400,794714423,1360,1360,1360,1360,0
|
|
20241007,171300,794714423,1360,1360,1360,1360,6628
|
|
20241007,171200,794714423,1360,1360,1360,1360,0
|
|
20241007,171100,794714423,1360,1360,1360,1360,0
|
|
20241007,171000,794714423,1360,1360,1360,1360,0
|
|
20241007,170900,794714423,1360,1360,1360,1360,0
|
|
20241007,170800,794714423,1360,1360,1360,1360,0
|
|
20241007,170700,794714423,1360,1360,1360,1360,0
|
|
20241007,170600,794714423,1360,1360,1360,1360,0
|
|
20241007,170500,794714423,1360,1360,1360,1360,0
|
|
20241007,170400,794714423,1360,1360,1360,1360,0
|
|
20241007,170300,794714423,1360,1360,1360,1360,0
|
|
20241007,170200,794714423,1360,1360,1360,1360,0
|
|
20241007,170100,794714423,1360,1360,1360,1360,0
|
|
20241007,170000,794714423,1360,1360,1360,1360,0
|
|
20241007,165900,794714423,1360,1360,1360,1360,0
|
|
20241007,165800,794714423,1360,1360,1360,1360,0
|
|
20241007,165700,794714423,1360,1360,1360,1360,0
|
|
20241007,165600,794714423,1360,1360,1360,1360,0
|
|
20241007,165500,794714423,1360,1360,1360,1360,0
|
|
20241007,165400,794714423,1360,1360,1360,1360,0
|
|
20241007,165300,794714423,1360,1360,1360,1360,0
|
|
20241007,165200,794714423,1360,1360,1360,1360,0
|
|
20241007,165100,794714423,1360,1360,1360,1360,0
|
|
20241007,165000,794714423,1360,1360,1360,1360,0
|
|
20241007,164900,794714423,1360,1360,1360,1360,0
|
|
20241007,164800,794714423,1360,1360,1360,1360,0
|
|
20241007,164700,794714423,1360,1360,1360,1360,0
|
|
20241007,164600,794714423,1360,1360,1360,1360,0
|
|
20241007,164500,794714423,1360,1360,1360,1360,0
|
|
20241007,164400,794714423,1360,1360,1360,1360,0
|
|
20241007,164300,794714423,1360,1360,1360,1360,6628
|
|
20241007,164200,794714423,1360,1360,1360,1360,0
|
|
20241007,164100,794714423,1360,1360,1360,1360,0
|
|
20241007,164000,794714423,1360,1360,1360,1360,0
|
|
20241007,163900,794714423,1360,1360,1360,1360,0
|
|
20241007,163800,794714423,1360,1360,1360,1360,0
|
|
20241007,163700,794714423,1360,1360,1360,1360,0
|
|
20241007,163600,794714423,1360,1360,1360,1360,0
|
|
20241007,163500,794714423,1360,1360,1360,1360,0
|
|
20241007,163400,794714423,1360,1360,1360,1360,0
|
|
20241007,163300,794714423,1360,1360,1360,1360,0
|
|
20241007,163200,794714423,1360,1360,1360,1360,0
|
|
20241007,163100,794714423,1360,1360,1360,1360,0
|
|
20241007,163000,794714423,1360,1360,1360,1360,0
|
|
20241007,162900,794714423,1360,1360,1360,1360,0
|
|
20241007,162800,794714423,1360,1360,1360,1360,0
|
|
20241007,162700,794714423,1360,1360,1360,1360,0
|
|
20241007,162600,794714423,1360,1360,1360,1360,0
|
|
20241007,162500,794714423,1360,1360,1360,1360,0
|
|
20241007,162400,794714423,1360,1360,1360,1360,0
|
|
20241007,162300,794714423,1360,1360,1360,1360,0
|
|
20241007,162200,794714423,1360,1360,1360,1360,0
|
|
20241007,162100,794714423,1360,1360,1360,1360,0
|
|
20241007,162000,794714423,1360,1360,1360,1360,0
|
|
20241007,161900,794714423,1360,1360,1360,1360,0
|
|
20241007,161800,794714423,1360,1360,1360,1360,0
|
|
20241007,161700,794714423,1360,1360,1360,1360,0
|
|
20241007,161600,794714423,1360,1360,1360,1360,0
|
|
20241007,161500,794714423,1360,1360,1360,1360,0
|
|
20241007,161400,794714423,1360,1360,1360,1360,0
|
|
20241007,161300,794714423,1360,1360,1360,1360,6628
|
|
20241007,161200,794714423,1360,1360,1360,1360,0
|
|
20241007,161100,794714423,1360,1360,1360,1360,0
|
|
20241007,161000,794714423,1360,1360,1360,1360,0
|
|
20241007,160900,794714423,1360,1360,1360,1360,0
|
|
20241007,160800,794714423,1360,1360,1360,1360,0
|
|
20241007,160700,794714423,1360,1360,1360,1360,0
|
|
20241007,160600,794714423,1360,1360,1360,1360,0
|
|
20241007,160500,794714423,1360,1360,1360,1360,0
|
|
20241007,160400,794714423,1360,1360,1360,1360,0
|
|
20241007,160300,794714423,1360,1360,1360,1360,0
|
|
20241007,160200,794714423,1360,1360,1360,1360,0
|
|
20241007,160100,794714423,1360,1360,1360,1360,0
|
|
20241007,160000,794714423,1360,1360,1360,1360,0
|
|
20241007,155900,794714423,1360,1360,1360,1360,0
|
|
20241007,155800,794714423,1360,1360,1360,1360,0
|
|
20241007,155700,794714423,1360,1360,1360,1360,0
|
|
20241007,155600,794714423,1360,1360,1360,1360,0
|
|
20241007,155500,794714423,1360,1360,1360,1360,0
|
|
20241007,155400,794714423,1360,1360,1360,1360,0
|
|
20241007,155300,794714423,1360,1360,1360,1360,0
|
|
20241007,155200,794714423,1360,1360,1360,1360,0
|
|
20241007,155100,794714423,1360,1360,1360,1360,0
|
|
20241007,155000,794714423,1360,1360,1360,1360,0
|
|
20241007,154900,794714423,1360,1360,1360,1360,0
|
|
20241007,154800,794714423,1360,1360,1360,1360,0
|
|
20241007,154700,794714423,1360,1360,1360,1360,0
|
|
20241007,154600,794714423,1360,1360,1360,1360,0
|
|
20241007,154500,794714423,1360,1360,1360,1360,0
|
|
20241007,154400,794714423,1360,1360,1360,1360,0
|
|
20241007,154300,794714423,1360,1360,1360,1360,6628
|
|
20241007,154200,794714423,1360,1360,1360,1360,0
|
|
20241007,154100,794714423,1360,1360,1360,1360,0
|
|
20241007,154000,794714423,1360,1360,1360,1360,0
|
|
20241007,153900,794714423,1360,1360,1360,1360,0
|
|
20241007,153800,794714423,1360,1360,1360,1360,0
|
|
20241007,153700,794714423,1360,1360,1360,1360,0
|
|
20241007,153600,794714423,1360,1360,1360,1360,0
|
|
20241007,153500,794714423,1360,1360,1360,1360,0
|
|
20241007,153400,794714423,1360,1360,1360,1360,0
|
|
20241007,153300,794714423,1360,1360,1360,1360,0
|
|
20241007,153200,794714423,1360,1360,1360,1360,0
|
|
20241007,153100,794714423,1360,1360,1360,1360,0
|
|
20241007,153000,794714423,1360,1360,1360,1360,6628
|
|
20241007,152900,785700343,1362,1362,1362,1362,0
|
|
20241007,152800,785700343,1362,1362,1362,1362,0
|
|
20241007,152700,785700343,1362,1362,1362,1362,0
|
|
20241007,152600,785700343,1362,1362,1362,1362,0
|
|
20241007,152500,785700343,1362,1362,1362,1362,0
|
|
20241007,152400,785700343,1362,1362,1362,1362,0
|
|
20241007,152300,785700343,1362,1362,1362,1362,0
|
|
20241007,152200,785700343,1362,1362,1362,1362,0
|
|
20241007,152100,785700343,1362,1362,1362,1362,0
|
|
20241007,152000,785700343,1362,1362,1362,1362,0
|
|
20241007,151900,785700343,1362,1361,1362,1361,548
|
|
20241007,151800,784954167,1361,1361,1361,1361,3436
|
|
20241007,151700,780277771,1361,1362,1362,1361,650
|
|
20241007,151600,779392971,1362,1362,1362,1362,20
|
|
20241007,151500,779365731,1362,1363,1363,1362,11
|
|
20241007,151400,779350740,1363,1363,1363,1363,1
|
|
20241007,151300,779349377,1361,1363,1363,1361,1302
|
|
20241007,151200,777575833,1362,1362,1362,1362,137
|
|
20241007,151100,777389239,1363,1362,1363,1362,94
|
|
20241007,151000,777261167,1363,1362,1363,1361,10001
|
|
20241007,150900,763648158,1362,1362,1362,1362,45
|
|
20241007,150800,763586868,1362,1364,1364,1362,1701
|
|
20241007,150700,761269911,1364,1364,1364,1364,934
|
|
20241007,150600,759995935,1362,1362,1362,1362,0
|
|
20241007,150500,759995935,1362,1362,1362,1362,4370
|
|
20241007,150400,754043995,1363,1364,1364,1363,263
|
|
20241007,150300,753685518,1364,1364,1364,1364,0
|
|
20241007,150200,753685518,1364,1363,1364,1363,513
|
|
20241007,150100,752986286,1363,1364,1364,1363,300
|
|
20241007,150000,752577176,1364,1364,1364,1364,4
|
|
20241007,145900,752571720,1364,1364,1364,1364,12
|
|
20241007,145800,752555352,1364,1365,1365,1364,18
|
|
20241007,145700,752530790,1365,1363,1365,1363,266
|
|
20241007,145600,752168224,1364,1364,1364,1364,81
|
|
20241007,145500,752057740,1364,1364,1364,1364,20
|
|
20241007,145400,752030460,1364,1364,1364,1364,0
|
|
20241007,145300,752030460,1364,1362,1364,1362,3355
|
|
20241007,145200,747460793,1362,1363,1363,1362,8
|
|
20241007,145100,747449890,1364,1364,1364,1364,61
|
|
20241007,145000,747366686,1364,1363,1364,1363,1433
|
|
20241007,144900,745413020,1364,1363,1364,1363,792
|
|
20241007,144800,744333488,1363,1363,1363,1363,357
|
|
20241007,144700,743846897,1363,1364,1364,1363,505
|
|
20241007,144600,743158577,1364,1364,1364,1364,0
|
|
20241007,144500,743158577,1364,1364,1364,1364,30
|
|
20241007,144400,743117657,1364,1364,1364,1364,820
|
|
20241007,144300,741999177,1365,1364,1365,1364,70
|
|
20241007,144200,741903667,1364,1365,1365,1364,1114
|
|
20241007,144100,740383157,1365,1365,1365,1365,22
|
|
20241007,144000,740353127,1365,1365,1365,1365,181
|
|
20241007,143900,740106062,1364,1364,1364,1364,100
|
|
20241007,143800,739969662,1365,1365,1365,1365,0
|
|
20241007,143700,739969662,1365,1364,1365,1364,510
|
|
20241007,143600,739274017,1364,1363,1364,1363,156
|
|
20241007,143500,739061344,1363,1363,1363,1363,20
|
|
20241007,143400,739034084,1363,1363,1363,1363,1
|
|
20241007,143300,739032721,1362,1364,1364,1362,10400
|
|
20241007,143200,724861608,1364,1364,1364,1364,1060
|
|
20241007,143100,723415768,1365,1365,1365,1365,221
|
|
20241007,143000,723114103,1364,1365,1365,1364,1619
|
|
20241007,142900,720905408,1365,1365,1365,1365,138
|
|
20241007,142800,720717038,1365,1365,1365,1365,130
|
|
20241007,142700,720539588,1365,1365,1365,1364,21
|
|
20241007,142600,720510933,1365,1365,1365,1365,21
|
|
20241007,142500,720482268,1365,1364,1365,1364,3809
|
|
20241007,142400,715284789,1363,1364,1364,1363,813
|
|
20241007,142300,714176094,1364,1364,1364,1364,1315
|
|
20241007,142200,712382434,1364,1364,1364,1364,59
|
|
20241007,142100,712301958,1364,1364,1364,1364,47
|
|
20241007,142000,712237850,1364,1364,1364,1363,1166
|
|
20241007,141900,710647932,1364,1365,1365,1363,3684
|
|
20241007,141800,705620027,1364,1364,1364,1364,0
|
|
20241007,141700,705620027,1364,1365,1365,1364,540
|
|
20241007,141600,704883167,1365,1365,1365,1365,0
|
|
20241007,141500,704883167,1365,1365,1365,1365,2
|
|
20241007,141400,704880437,1364,1365,1365,1364,353
|
|
20241007,141300,704398892,1363,1363,1364,1363,891
|
|
20241007,141200,703184359,1364,1363,1364,1363,150
|
|
20241007,141100,702979809,1364,1364,1364,1364,400
|
|
20241007,141000,702434209,1364,1364,1364,1364,220
|
|
20241007,140900,702134129,1363,1363,1363,1363,0
|
|
20241007,140800,702134129,1363,1363,1363,1363,205
|
|
20241007,140700,701854714,1363,1365,1365,1363,1306
|
|
20241007,140600,700074561,1365,1364,1365,1364,2
|
|
20241007,140500,700071832,1364,1364,1364,1364,3458
|
|
20241007,140400,695355120,1365,1365,1365,1365,759
|
|
20241007,140300,694319085,1365,1365,1365,1365,23
|
|
20241007,140200,694287690,1365,1364,1365,1364,70
|
|
20241007,140100,694192161,1364,1364,1364,1364,106
|
|
20241007,140000,694047577,1364,1364,1365,1364,28
|
|
20241007,135900,694009383,1364,1364,1364,1364,232
|
|
20241007,135800,693692935,1365,1364,1365,1364,38
|
|
20241007,135700,693641073,1364,1364,1364,1364,0
|
|
20241007,135600,693641073,1364,1364,1364,1364,1429
|
|
20241007,135500,691691917,1363,1363,1363,1363,1895
|
|
20241007,135400,689109032,1363,1362,1363,1362,2701
|
|
20241007,135300,685428656,1361,1362,1362,1361,29
|
|
20241007,135200,685389176,1361,1362,1362,1361,2500
|
|
20241007,135100,681984476,1362,1362,1362,1362,0
|
|
20241007,135000,681984476,1362,1362,1362,1362,10
|
|
20241007,134900,681970856,1361,1361,1361,1361,730
|
|
20241007,134800,680977326,1362,1362,1362,1362,4
|
|
20241007,134700,680971878,1362,1362,1362,1362,20
|
|
20241007,134600,680944638,1362,1361,1362,1360,1660
|
|
20241007,134500,678685613,1362,1362,1362,1362,220
|
|
20241007,134400,678385973,1362,1362,1362,1362,110
|
|
20241007,134300,678236153,1362,1362,1362,1362,190
|
|
20241007,134200,677977373,1363,1363,1363,1363,283
|
|
20241007,134100,677591644,1363,1363,1363,1363,816
|
|
20241007,134000,676479436,1361,1362,1362,1361,4203
|
|
20241007,133900,670755750,1362,1361,1362,1361,31
|
|
20241007,133800,670713529,1361,1360,1361,1360,222
|
|
20241007,133700,670411587,1360,1360,1360,1360,0
|
|
20241007,133600,670411587,1360,1360,1360,1360,17
|
|
20241007,133500,670388467,1360,1359,1360,1359,670
|
|
20241007,133400,669477297,1359,1359,1359,1359,0
|
|
20241007,133300,669477297,1359,1360,1362,1359,18617
|
|
20241007,133200,644142989,1359,1359,1359,1359,1442
|
|
20241007,133100,642183311,1359,1359,1359,1359,248
|
|
20241007,133000,641846279,1359,1358,1360,1358,342
|
|
20241007,132900,641381403,1359,1359,1359,1359,300
|
|
20241007,132800,640973703,1359,1359,1359,1359,2097
|
|
20241007,132700,638123880,1358,1358,1358,1358,2
|
|
20241007,132600,638121164,1358,1358,1358,1358,1
|
|
20241007,132500,638119806,1359,1359,1359,1359,732
|
|
20241007,132400,637125018,1359,1358,1359,1358,334
|
|
20241007,132300,636671417,1359,1359,1359,1359,14
|
|
20241007,132200,636652391,1360,1360,1360,1360,0
|
|
20241007,132100,636652391,1360,1359,1360,1359,101
|
|
20241007,132000,636515131,1360,1360,1360,1360,5
|
|
20241007,131900,636508331,1360,1360,1360,1360,0
|
|
20241007,131800,636508331,1360,1359,1360,1359,967
|
|
20241007,131700,635194104,1359,1359,1359,1359,7
|
|
20241007,131600,635184591,1359,1359,1359,1359,0
|
|
20241007,131500,635184591,1359,1359,1359,1359,114
|
|
20241007,131400,635029665,1359,1359,1359,1359,0
|
|
20241007,131300,635029665,1359,1359,1359,1359,1
|
|
20241007,131200,635028306,1359,1359,1359,1359,0
|
|
20241007,131100,635028306,1359,1359,1359,1359,61
|
|
20241007,131000,634945407,1358,1358,1358,1358,0
|
|
20241007,130900,634945407,1358,1358,1358,1358,0
|
|
20241007,130800,634945407,1358,1358,1358,1358,96
|
|
20241007,130700,634815039,1358,1358,1358,1358,53
|
|
20241007,130600,634743065,1358,1360,1360,1358,311
|
|
20241007,130500,634320425,1360,1359,1360,1359,2209
|
|
20241007,130400,631317247,1358,1358,1358,1358,0
|
|
20241007,130300,631317247,1358,1358,1358,1358,113
|
|
20241007,130200,631163793,1358,1358,1358,1358,100
|
|
20241007,130100,631027993,1358,1358,1358,1358,101
|
|
20241007,130000,630890835,1358,1358,1358,1358,74
|
|
20241007,125900,630790343,1358,1358,1358,1358,355
|
|
20241007,125800,630308253,1358,1358,1358,1357,904
|
|
20241007,125700,629080666,1357,1357,1357,1357,20
|
|
20241007,125600,629053526,1357,1357,1357,1357,220
|
|
20241007,125500,628754986,1357,1357,1357,1357,42
|
|
20241007,125400,628697992,1357,1357,1357,1357,0
|
|
20241007,125300,628697992,1357,1357,1358,1357,1146
|
|
20241007,125200,627142866,1357,1357,1358,1357,550
|
|
20241007,125100,626396515,1357,1358,1358,1357,21
|
|
20241007,125000,626368001,1358,1358,1358,1358,100
|
|
20241007,124900,626232201,1358,1358,1358,1358,4
|
|
20241007,124800,626226769,1358,1358,1358,1358,0
|
|
20241007,124700,626226769,1358,1358,1358,1358,102
|
|
20241007,124600,626088253,1358,1359,1359,1358,4366
|
|
20241007,124500,620154959,1359,1359,1359,1359,0
|
|
20241007,124400,620154959,1359,1359,1359,1359,6052
|
|
20241007,124300,611930291,1358,1359,1359,1358,7736
|
|
20241007,124200,601424695,1358,1358,1358,1358,1156
|
|
20241007,124100,599854847,1358,1358,1358,1358,4662
|
|
20241007,124000,593523851,1357,1357,1357,1356,75
|
|
20241007,123900,593422139,1358,1358,1358,1358,0
|
|
20241007,123800,593422139,1358,1358,1358,1358,0
|
|
20241007,123700,593422139,1358,1358,1358,1358,748
|
|
20241007,123600,592406355,1358,1358,1358,1358,2
|
|
20241007,123500,592403639,1358,1358,1358,1358,500
|
|
20241007,123400,591724639,1358,1358,1358,1358,938
|
|
20241007,123300,590450835,1357,1356,1357,1356,1267
|
|
20241007,123200,588731783,1356,1357,1357,1356,48
|
|
20241007,123100,588666693,1357,1357,1357,1357,500
|
|
20241007,123000,587988193,1356,1356,1356,1356,20
|
|
20241007,122900,587961073,1356,1356,1356,1356,1
|
|
20241007,122800,587959717,1356,1357,1357,1356,108
|
|
20241007,122700,587813261,1357,1357,1357,1357,0
|
|
20241007,122600,587813261,1357,1357,1357,1357,8
|
|
20241007,122500,587802405,1357,1357,1357,1357,13
|
|
20241007,122400,587784764,1358,1358,1358,1358,1178
|
|
20241007,122300,586185040,1358,1358,1358,1358,0
|
|
20241007,122200,586185040,1358,1358,1358,1357,382
|
|
20241007,122100,585666615,1358,1358,1358,1358,5
|
|
20241007,122000,585659825,1358,1358,1358,1358,31
|
|
20241007,121900,585617727,1358,1358,1358,1358,9
|
|
20241007,121800,585605505,1358,1357,1358,1357,460
|
|
20241007,121700,584981185,1357,1357,1357,1357,0
|
|
20241007,121600,584981185,1357,1354,1357,1354,356
|
|
20241007,121500,584498102,1354,1354,1354,1354,0
|
|
20241007,121400,584498102,1354,1354,1354,1354,6
|
|
20241007,121300,584489978,1354,1357,1357,1353,749
|
|
20241007,121200,583475374,1357,1357,1357,1357,0
|
|
20241007,121100,583475374,1357,1356,1357,1354,95
|
|
20241007,121000,583346738,1354,1356,1356,1354,341
|
|
20241007,120900,582885018,1354,1357,1357,1354,8
|
|
20241007,120800,582874183,1355,1355,1355,1355,4
|
|
20241007,120700,582868763,1355,1358,1358,1355,15
|
|
20241007,120600,582848399,1358,1359,1359,1358,35
|
|
20241007,120500,582800839,1353,1353,1353,1353,15
|
|
20241007,120400,582780544,1353,1353,1353,1353,0
|
|
20241007,120300,582780544,1353,1358,1358,1353,10543
|
|
20241007,120200,568514897,1359,1359,1359,1359,1
|
|
20241007,120100,568513538,1359,1359,1359,1359,4
|
|
20241007,120000,568508102,1359,1359,1359,1359,2276
|
|
20241007,115900,565415018,1359,1359,1359,1359,111
|
|
20241007,115800,565264169,1359,1353,1359,1353,844
|
|
20241007,115700,564121643,1353,1353,1353,1353,70
|
|
20241007,115600,564026933,1353,1356,1356,1353,2700
|
|
20241007,115500,560371790,1357,1357,1357,1357,0
|
|
20241007,115400,560371790,1357,1358,1358,1357,2
|
|
20241007,115300,560369075,1355,1355,1355,1355,231
|
|
20241007,115200,560056070,1354,1354,1354,1354,0
|
|
20241007,115100,560056070,1354,1354,1354,1354,0
|
|
20241007,115000,560056070,1354,1352,1354,1352,219
|
|
20241007,114900,559759546,1353,1354,1354,1353,1298
|
|
20241007,114800,558002244,1355,1356,1356,1355,1530
|
|
20241007,114700,555928758,1356,1359,1359,1356,13841
|
|
20241007,114600,537143058,1359,1360,1360,1359,928
|
|
20241007,114500,535881870,1360,1360,1360,1360,57
|
|
20241007,114400,535804350,1360,1360,1360,1360,25
|
|
20241007,114300,535770350,1360,1359,1360,1359,21
|
|
20241007,114200,535741800,1360,1360,1360,1359,2103
|
|
20241007,114100,532883613,1360,1360,1360,1360,0
|
|
20241007,114000,532883613,1360,1360,1360,1359,223
|
|
20241007,113900,532580383,1360,1360,1360,1360,2731
|
|
20241007,113800,528866223,1361,1361,1361,1361,1
|
|
20241007,113700,528864862,1360,1360,1360,1360,1670
|
|
20241007,113600,526593662,1361,1361,1361,1361,862
|
|
20241007,113500,525420480,1360,1360,1360,1360,0
|
|
20241007,113400,525420480,1360,1361,1361,1360,8
|
|
20241007,113300,525409595,1361,1361,1361,1361,0
|
|
20241007,113200,525409595,1361,1361,1361,1361,13
|
|
20241007,113100,525391902,1361,1361,1361,1361,5
|
|
20241007,113000,525385097,1361,1361,1361,1359,7486
|
|
20241007,112900,515203957,1361,1361,1361,1361,579
|
|
20241007,112800,514415938,1361,1362,1362,1361,148
|
|
20241007,112700,514214368,1362,1362,1362,1362,8
|
|
20241007,112600,514203472,1362,1362,1362,1362,55
|
|
20241007,112500,514128562,1362,1362,1362,1362,0
|
|
20241007,112400,514128562,1362,1362,1362,1362,2
|
|
20241007,112300,514125838,1362,1362,1362,1361,74
|
|
20241007,112200,514025051,1362,1362,1362,1362,100
|
|
20241007,112100,513888851,1362,1362,1362,1362,113
|
|
20241007,112000,513734945,1363,1363,1363,1363,0
|
|
20241007,111900,513734945,1363,1360,1363,1360,4296
|
|
20241007,111800,507886890,1360,1360,1360,1360,30
|
|
20241007,111700,507846090,1361,1361,1361,1361,100
|
|
20241007,111600,507709990,1361,1361,1361,1361,100
|
|
20241007,111500,507573890,1361,1361,1361,1361,367
|
|
20241007,111400,507074403,1361,1361,1361,1361,60
|
|
20241007,111300,506992743,1361,1361,1361,1361,4
|
|
20241007,111200,506987299,1360,1359,1360,1359,3577
|
|
20241007,111100,502122634,1360,1360,1360,1359,2242
|
|
20241007,111000,499074255,1361,1361,1361,1361,6
|
|
20241007,110900,499066089,1359,1359,1359,1359,139
|
|
20241007,110800,498877188,1358,1358,1359,1358,112
|
|
20241007,110700,498725082,1358,1358,1358,1358,14
|
|
20241007,110600,498706070,1358,1359,1359,1358,108
|
|
20241007,110500,498559308,1358,1358,1358,1358,346
|
|
20241007,110400,498089440,1358,1359,1359,1358,292
|
|
20241007,110300,497692632,1359,1359,1359,1359,21
|
|
20241007,110200,497664093,1359,1360,1360,1359,354
|
|
20241007,110100,497183004,1360,1360,1360,1360,406
|
|
20241007,110000,496630844,1361,1361,1361,1361,0
|
|
20241007,105900,496630844,1361,1361,1361,1361,9
|
|
20241007,105800,496618595,1361,1360,1361,1359,361
|
|
20241007,105700,496127692,1359,1358,1359,1358,79
|
|
20241007,105600,496020390,1358,1355,1358,1355,3471
|
|
20241007,105500,491316785,1354,1353,1354,1352,2230
|
|
20241007,105400,488299468,1353,1353,1353,1353,5192
|
|
20241007,105300,481274692,1353,1354,1354,1353,433
|
|
20241007,105200,480688741,1354,1354,1354,1353,2547
|
|
20241007,105100,477242610,1354,1354,1354,1354,445
|
|
20241007,105000,476640080,1354,1355,1355,1354,2799
|
|
20241007,104900,472850007,1356,1356,1356,1356,71
|
|
20241007,104800,472753731,1356,1357,1357,1356,438
|
|
20241007,104700,472159385,1357,1357,1357,1357,25
|
|
20241007,104600,472125460,1357,1356,1357,1356,63
|
|
20241007,104500,472039982,1356,1354,1356,1354,33
|
|
20241007,104400,471995254,1354,1356,1356,1354,175
|
|
20241007,104300,471758124,1354,1358,1358,1354,4364
|
|
20241007,104200,465843143,1358,1358,1358,1358,864
|
|
20241007,104100,464669831,1358,1364,1364,1358,4756
|
|
20241007,104000,458208442,1364,1362,1364,1362,4
|
|
20241007,103900,458202990,1364,1364,1364,1364,30
|
|
20241007,103800,458162070,1365,1365,1365,1365,3100
|
|
20241007,103700,453930570,1360,1360,1360,1359,6275
|
|
20241007,103600,445400324,1358,1358,1358,1358,542
|
|
20241007,103500,444664288,1360,1360,1360,1360,147
|
|
20241007,103400,444464368,1359,1358,1359,1358,1216
|
|
20241007,103300,442813011,1358,1359,1359,1358,684
|
|
20241007,103200,441883868,1360,1360,1360,1360,478
|
|
20241007,103100,441233788,1359,1361,1361,1359,9882
|
|
20241007,103000,427794359,1365,1360,1365,1360,1733
|
|
20241007,102900,425431611,1362,1362,1362,1362,3676
|
|
20241007,102800,420424899,1363,1363,1363,1363,0
|
|
20241007,102700,420424899,1363,1362,1363,1361,4362
|
|
20241007,102600,414485408,1362,1365,1365,1362,8085
|
|
20241007,102500,403465841,1366,1367,1368,1366,315
|
|
20241007,102400,403035481,1368,1367,1368,1366,403
|
|
20241007,102300,402484931,1368,1367,1368,1367,154
|
|
20241007,102200,402274411,1366,1367,1367,1366,12
|
|
20241007,102100,402258014,1365,1366,1368,1365,602
|
|
20241007,102000,401436135,1368,1369,1369,1366,1201
|
|
20241007,101900,399794067,1369,1367,1369,1367,630
|
|
20241007,101800,398932797,1367,1367,1367,1367,1300
|
|
20241007,101700,397155697,1366,1366,1369,1366,531
|
|
20241007,101600,396430348,1366,1368,1368,1366,1759
|
|
20241007,101500,394024824,1368,1369,1369,1368,221
|
|
20241007,101400,393722375,1369,1369,1370,1369,645
|
|
20241007,101300,392839365,1367,1369,1370,1367,5160
|
|
20241007,101200,385775532,1370,1369,1370,1369,394
|
|
20241007,101100,385236144,1369,1367,1369,1367,7233
|
|
20241007,101000,375340448,1367,1367,1367,1367,671
|
|
20241007,100900,374423191,1367,1368,1368,1367,1400
|
|
20241007,100800,372508037,1368,1368,1368,1367,1515
|
|
20241007,100700,370435717,1368,1367,1368,1367,1059
|
|
20241007,100600,368988054,1367,1367,1367,1363,401
|
|
20241007,100500,368441127,1367,1367,1367,1366,472
|
|
20241007,100400,367795905,1367,1367,1367,1365,1233
|
|
20241007,100300,366110816,1368,1368,1368,1365,153
|
|
20241007,100200,365901812,1368,1365,1368,1365,1419
|
|
20241007,100100,363962481,1365,1365,1365,1365,64
|
|
20241007,100000,363875121,1364,1364,1364,1362,1587
|
|
20241007,095900,361712548,1365,1365,1365,1365,570
|
|
20241007,095800,360934498,1368,1363,1368,1363,973
|
|
20241007,095700,359608044,1365,1365,1365,1363,133
|
|
20241007,095600,359426665,1363,1365,1365,1363,1061
|
|
20241007,095500,357980519,1363,1365,1366,1363,2693
|
|
20241007,095400,354304413,1366,1368,1368,1366,221
|
|
20241007,095300,354002378,1368,1369,1369,1365,2608
|
|
20241007,095200,350434878,1369,1369,1370,1366,6095
|
|
20241007,095100,342091688,1369,1367,1369,1364,3274
|
|
20241007,095000,337614897,1362,1362,1366,1361,20929
|
|
20241007,094900,309084199,1363,1360,1363,1360,1017
|
|
20241007,094800,307699747,1360,1362,1362,1360,269
|
|
20241007,094700,307333696,1362,1363,1364,1362,771
|
|
20241007,094600,306282623,1363,1361,1363,1361,1348
|
|
20241007,094500,304447382,1361,1361,1361,1361,4751
|
|
20241007,094400,297981271,1361,1361,1361,1358,3816
|
|
20241007,094300,292798659,1361,1359,1361,1358,2597
|
|
20241007,094200,289265214,1359,1360,1360,1359,387
|
|
20241007,094100,288738918,1361,1360,1361,1360,3176
|
|
20241007,094000,284418340,1360,1358,1360,1358,6382
|
|
20241007,093900,275749582,1358,1361,1361,1358,1338
|
|
20241007,093800,273931649,1361,1362,1363,1361,1665
|
|
20241007,093700,271665324,1361,1362,1363,1360,1816
|
|
20241007,093600,269192144,1362,1359,1362,1358,742
|
|
20241007,093500,268184442,1359,1362,1364,1359,2657
|
|
20241007,093400,264569928,1366,1365,1366,1360,2614
|
|
20241007,093300,261011998,1366,1367,1367,1364,1171
|
|
20241007,093200,259411734,1367,1371,1371,1360,11574
|
|
20241007,093100,243607384,1368,1371,1372,1368,9480
|
|
20241007,093000,230621710,1371,1371,1373,1371,4093
|
|
20241007,092900,225007064,1371,1371,1372,1370,312
|
|
20241007,092800,224579382,1371,1374,1374,1368,12168
|
|
20241007,092700,207904342,1374,1375,1377,1371,10583
|
|
20241007,092600,193370554,1378,1358,1380,1355,48437
|
|
20241007,092500,127070581,1357,1347,1357,1345,23292
|
|
20241007,092400,95613336,1348,1349,1349,1348,1596
|
|
20241007,092300,93460888,1349,1350,1350,1349,4676
|
|
20241007,092200,87148494,1351,1350,1352,1349,6731
|
|
20241007,092100,78059570,1350,1342,1351,1342,11776
|
|
20241007,092000,62208111,1342,1343,1343,1342,90
|
|
20241007,091900,62087330,1342,1343,1344,1342,420
|
|
20241007,091800,61523142,1343,1342,1343,1341,2389
|
|
20241007,091700,58317031,1341,1338,1342,1338,4321
|
|
20241007,091600,52531611,1338,1338,1338,1338,70
|
|
20241007,091500,52437951,1335,1338,1339,1335,345
|
|
20241007,091400,51976299,1338,1337,1338,1334,926
|
|
20241007,091300,50737837,1338,1337,1338,1335,1203
|
|
20241007,091200,49130443,1337,1331,1337,1330,4306
|
|
20241007,091100,43386872,1334,1332,1335,1332,60
|
|
20241007,091000,43306929,1335,1337,1338,1333,409
|
|
20241007,090900,42760735,1335,1324,1335,1324,10405
|
|
20241007,090800,28940177,1324,1324,1325,1324,1398
|
|
20241007,090700,27089055,1324,1324,1324,1324,100
|
|
20241007,090600,26956655,1323,1324,1324,1323,1466
|
|
20241007,090500,25015782,1324,1324,1324,1320,298
|
|
20241007,090400,24621830,1324,1321,1324,1320,2301
|
|
20241007,090300,21581186,1320,1321,1321,1320,4742
|
|
20241007,090200,15318125,1322,1324,1324,1322,4674
|
|
20241007,090100,9135641,1325,1327,1327,1325,555
|
|
20241007,090000,8400124,1327,1328,1328,1327,6326
|