618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,191500,66431066157,1465,1465,1465,1465,184220
|
|
20241015,191400,66431066157,1465,1465,1465,1465,0
|
|
20241015,191300,66431066157,1465,1465,1465,1465,0
|
|
20241015,191200,66431066157,1465,1465,1465,1465,0
|
|
20241015,191100,66431066157,1465,1465,1465,1465,0
|
|
20241015,191000,66431066157,1465,1465,1465,1465,0
|
|
20241015,190900,66431066157,1465,1465,1465,1465,0
|
|
20241015,190800,66431066157,1465,1465,1465,1465,0
|
|
20241015,190700,66431066157,1465,1465,1465,1465,0
|
|
20241015,190600,66431066157,1465,1465,1465,1465,0
|
|
20241015,190500,66431066157,1465,1465,1465,1465,0
|
|
20241015,190400,66431066157,1465,1465,1465,1465,0
|
|
20241015,190300,66431066157,1465,1465,1465,1465,0
|
|
20241015,190200,66431066157,1465,1465,1465,1465,0
|
|
20241015,190100,66431066157,1465,1465,1465,1465,0
|
|
20241015,190000,66431066157,1465,1465,1465,1465,0
|
|
20241015,185900,66431066157,1465,1465,1465,1465,0
|
|
20241015,185800,66431066157,1465,1465,1465,1465,0
|
|
20241015,185700,66431066157,1465,1465,1465,1465,0
|
|
20241015,185600,66431066157,1465,1465,1465,1465,0
|
|
20241015,185500,66431066157,1465,1465,1465,1465,0
|
|
20241015,185400,66431066157,1465,1465,1465,1465,0
|
|
20241015,185300,66431066157,1465,1465,1465,1465,0
|
|
20241015,185200,66431066157,1465,1465,1465,1465,0
|
|
20241015,185100,66431066157,1465,1465,1465,1465,0
|
|
20241015,185000,66431066157,1465,1465,1465,1465,0
|
|
20241015,184900,66431066157,1465,1465,1465,1465,0
|
|
20241015,184800,66431066157,1465,1465,1465,1465,0
|
|
20241015,184700,66431066157,1465,1465,1465,1465,0
|
|
20241015,184600,66431066157,1465,1465,1465,1465,0
|
|
20241015,184500,66431066157,1465,1465,1465,1465,184220
|
|
20241015,184400,66431066157,1465,1465,1465,1465,0
|
|
20241015,184300,66431066157,1465,1465,1465,1465,0
|
|
20241015,184200,66431066157,1465,1465,1465,1465,0
|
|
20241015,184100,66431066157,1465,1465,1465,1465,0
|
|
20241015,184000,66431066157,1465,1465,1465,1465,0
|
|
20241015,183900,66431066157,1465,1465,1465,1465,0
|
|
20241015,183800,66431066157,1465,1465,1465,1465,0
|
|
20241015,183700,66431066157,1465,1465,1465,1465,0
|
|
20241015,183600,66431066157,1465,1465,1465,1465,0
|
|
20241015,183500,66431066157,1465,1465,1465,1465,0
|
|
20241015,183400,66431066157,1465,1465,1465,1465,0
|
|
20241015,183300,66431066157,1465,1465,1465,1465,0
|
|
20241015,183200,66431066157,1465,1465,1465,1465,0
|
|
20241015,183100,66431066157,1465,1465,1465,1465,0
|
|
20241015,183000,66431066157,1465,1465,1465,1465,0
|
|
20241015,182900,66431066157,1465,1465,1465,1465,0
|
|
20241015,182800,66431066157,1465,1465,1465,1465,0
|
|
20241015,182700,66431066157,1465,1465,1465,1465,0
|
|
20241015,182600,66431066157,1465,1465,1465,1465,0
|
|
20241015,182500,66431066157,1465,1465,1465,1465,0
|
|
20241015,182400,66431066157,1465,1465,1465,1465,0
|
|
20241015,182300,66431066157,1465,1465,1465,1465,0
|
|
20241015,182200,66431066157,1465,1465,1465,1465,0
|
|
20241015,182100,66431066157,1465,1465,1465,1465,0
|
|
20241015,182000,66431066157,1465,1465,1465,1465,0
|
|
20241015,181900,66431066157,1465,1465,1465,1465,0
|
|
20241015,181800,66431066157,1465,1465,1465,1465,0
|
|
20241015,181700,66431066157,1465,1465,1465,1465,0
|
|
20241015,181600,66431066157,1465,1465,1465,1465,0
|
|
20241015,181500,66431066157,1465,1465,1465,1465,184220
|
|
20241015,181400,66431066157,1465,1465,1465,1465,0
|
|
20241015,181300,66431066157,1465,1465,1465,1465,0
|
|
20241015,181200,66431066157,1465,1465,1465,1465,0
|
|
20241015,181100,66431066157,1465,1465,1465,1465,0
|
|
20241015,181000,66431066157,1465,1465,1465,1465,0
|
|
20241015,180900,66431066157,1465,1465,1465,1465,0
|
|
20241015,180800,66431066157,1465,1465,1465,1465,0
|
|
20241015,180700,66431066157,1465,1465,1465,1465,0
|
|
20241015,180600,66431066157,1465,1465,1465,1465,0
|
|
20241015,180500,66431066157,1465,1465,1465,1465,0
|
|
20241015,180400,66431066157,1465,1465,1465,1465,0
|
|
20241015,180300,66431066157,1465,1465,1465,1465,0
|
|
20241015,180200,66431066157,1465,1465,1465,1465,0
|
|
20241015,180100,66431066157,1465,1465,1465,1465,0
|
|
20241015,180000,66431066157,1465,1465,1465,1465,0
|
|
20241015,175900,66431066157,1465,1465,1465,1465,0
|
|
20241015,175800,66431066157,1465,1465,1465,1465,0
|
|
20241015,175700,66431066157,1465,1465,1465,1465,0
|
|
20241015,175600,66431066157,1465,1465,1465,1465,0
|
|
20241015,175500,66431066157,1465,1465,1465,1465,0
|
|
20241015,175400,66431066157,1465,1465,1465,1465,0
|
|
20241015,175300,66431066157,1465,1465,1465,1465,0
|
|
20241015,175200,66431066157,1465,1465,1465,1465,0
|
|
20241015,175100,66431066157,1465,1465,1465,1465,0
|
|
20241015,175000,66431066157,1465,1465,1465,1465,0
|
|
20241015,174900,66431066157,1465,1465,1465,1465,0
|
|
20241015,174800,66431066157,1465,1465,1465,1465,0
|
|
20241015,174700,66431066157,1465,1465,1465,1465,0
|
|
20241015,174600,66431066157,1465,1465,1465,1465,0
|
|
20241015,174500,66431066157,1465,1465,1465,1465,184220
|
|
20241015,174400,66431066157,1465,1465,1465,1465,0
|
|
20241015,174300,66431066157,1465,1465,1465,1465,0
|
|
20241015,174200,66431066157,1465,1465,1465,1465,0
|
|
20241015,174100,66431066157,1465,1465,1465,1465,0
|
|
20241015,174000,66431066157,1465,1465,1465,1465,0
|
|
20241015,173900,66431066157,1465,1465,1465,1465,0
|
|
20241015,173800,66431066157,1465,1465,1465,1465,0
|
|
20241015,173700,66431066157,1465,1465,1465,1465,0
|
|
20241015,173600,66431066157,1465,1465,1465,1465,0
|
|
20241015,173500,66431066157,1465,1465,1465,1465,0
|
|
20241015,173400,66431066157,1465,1465,1465,1465,0
|
|
20241015,173300,66431066157,1465,1465,1465,1465,0
|
|
20241015,173200,66431066157,1465,1465,1465,1465,0
|
|
20241015,173100,66431066157,1465,1465,1465,1465,0
|
|
20241015,173000,66431066157,1465,1465,1465,1465,0
|
|
20241015,172900,66431066157,1465,1465,1465,1465,0
|
|
20241015,172800,66431066157,1465,1465,1465,1465,0
|
|
20241015,172700,66431066157,1465,1465,1465,1465,0
|
|
20241015,172600,66431066157,1465,1465,1465,1465,0
|
|
20241015,172500,66431066157,1465,1465,1465,1465,0
|
|
20241015,172400,66431066157,1465,1465,1465,1465,0
|
|
20241015,172300,66431066157,1465,1465,1465,1465,0
|
|
20241015,172200,66431066157,1465,1465,1465,1465,0
|
|
20241015,172100,66431066157,1465,1465,1465,1465,0
|
|
20241015,172000,66431066157,1465,1465,1465,1465,0
|
|
20241015,171900,66431066157,1465,1465,1465,1465,0
|
|
20241015,171800,66431066157,1465,1465,1465,1465,0
|
|
20241015,171700,66431066157,1465,1465,1465,1465,0
|
|
20241015,171600,66431066157,1465,1465,1465,1465,0
|
|
20241015,171500,66431066157,1465,1465,1465,1465,184220
|
|
20241015,171400,66431066157,1465,1465,1465,1465,0
|
|
20241015,171300,66431066157,1465,1465,1465,1465,0
|
|
20241015,171200,66431066157,1465,1465,1465,1465,0
|
|
20241015,171100,66431066157,1465,1465,1465,1465,0
|
|
20241015,171000,66431066157,1465,1465,1465,1465,0
|
|
20241015,170900,66431066157,1465,1465,1465,1465,0
|
|
20241015,170800,66431066157,1465,1465,1465,1465,0
|
|
20241015,170700,66431066157,1465,1465,1465,1465,0
|
|
20241015,170600,66431066157,1465,1465,1465,1465,0
|
|
20241015,170500,66431066157,1465,1465,1465,1465,0
|
|
20241015,170400,66431066157,1465,1465,1465,1465,0
|
|
20241015,170300,66431066157,1465,1465,1465,1465,0
|
|
20241015,170200,66431066157,1465,1465,1465,1465,0
|
|
20241015,170100,66431066157,1465,1465,1465,1465,0
|
|
20241015,170000,66431066157,1465,1465,1465,1465,0
|
|
20241015,165900,66431066157,1465,1465,1465,1465,0
|
|
20241015,165800,66431066157,1465,1465,1465,1465,0
|
|
20241015,165700,66431066157,1465,1465,1465,1465,0
|
|
20241015,165600,66431066157,1465,1465,1465,1465,0
|
|
20241015,165500,66431066157,1465,1465,1465,1465,0
|
|
20241015,165400,66431066157,1465,1465,1465,1465,0
|
|
20241015,165300,66431066157,1465,1465,1465,1465,0
|
|
20241015,165200,66431066157,1465,1465,1465,1465,0
|
|
20241015,165100,66431066157,1465,1465,1465,1465,0
|
|
20241015,165000,66431066157,1465,1465,1465,1465,0
|
|
20241015,164900,66431066157,1465,1465,1465,1465,0
|
|
20241015,164800,66431066157,1465,1465,1465,1465,0
|
|
20241015,164700,66431066157,1465,1465,1465,1465,0
|
|
20241015,164600,66431066157,1465,1465,1465,1465,0
|
|
20241015,164500,66431066157,1465,1465,1465,1465,184220
|
|
20241015,164400,66431066157,1465,1465,1465,1465,0
|
|
20241015,164300,66431066157,1465,1465,1465,1465,0
|
|
20241015,164200,66431066157,1465,1465,1465,1465,0
|
|
20241015,164100,66431066157,1465,1465,1465,1465,0
|
|
20241015,164000,66431066157,1465,1465,1465,1465,0
|
|
20241015,163900,66431066157,1465,1465,1465,1465,0
|
|
20241015,163800,66431066157,1465,1465,1465,1465,0
|
|
20241015,163700,66431066157,1465,1465,1465,1465,0
|
|
20241015,163600,66431066157,1465,1465,1465,1465,0
|
|
20241015,163500,66431066157,1465,1465,1465,1465,0
|
|
20241015,163400,66431066157,1465,1465,1465,1465,0
|
|
20241015,163300,66431066157,1465,1465,1465,1465,0
|
|
20241015,163200,66431066157,1465,1465,1465,1465,0
|
|
20241015,163100,66431066157,1465,1465,1465,1465,0
|
|
20241015,163000,66431066157,1465,1465,1465,1465,0
|
|
20241015,162900,66431066157,1465,1465,1465,1465,0
|
|
20241015,162800,66431066157,1465,1465,1465,1465,0
|
|
20241015,162700,66431066157,1465,1465,1465,1465,0
|
|
20241015,162600,66431066157,1465,1465,1465,1465,0
|
|
20241015,162500,66431066157,1465,1465,1465,1465,0
|
|
20241015,162400,66431066157,1465,1465,1465,1465,0
|
|
20241015,162300,66431066157,1465,1465,1465,1465,0
|
|
20241015,162200,66431066157,1465,1465,1465,1465,0
|
|
20241015,162100,66431066157,1465,1465,1465,1465,0
|
|
20241015,162000,66431066157,1465,1465,1465,1465,0
|
|
20241015,161900,66431066157,1465,1465,1465,1465,0
|
|
20241015,161800,66431066157,1465,1465,1465,1465,0
|
|
20241015,161700,66431066157,1465,1465,1465,1465,0
|
|
20241015,161600,66431066157,1465,1465,1465,1465,0
|
|
20241015,161500,66431066157,1465,1465,1465,1465,184220
|
|
20241015,161400,66431066157,1465,1465,1465,1465,0
|
|
20241015,161300,66431066157,1465,1465,1465,1465,0
|
|
20241015,161200,66431066157,1465,1465,1465,1465,0
|
|
20241015,161100,66431066157,1465,1465,1465,1465,0
|
|
20241015,161000,66431066157,1465,1465,1465,1465,0
|
|
20241015,160900,66431066157,1465,1465,1465,1465,0
|
|
20241015,160800,66431066157,1465,1465,1465,1465,0
|
|
20241015,160700,66431066157,1465,1465,1465,1465,0
|
|
20241015,160600,66431066157,1465,1465,1465,1465,0
|
|
20241015,160500,66431066157,1465,1465,1465,1465,0
|
|
20241015,160400,66431066157,1465,1465,1465,1465,0
|
|
20241015,160300,66431066157,1465,1465,1465,1465,0
|
|
20241015,160200,66431066157,1465,1465,1465,1465,0
|
|
20241015,160100,66431066157,1465,1465,1465,1465,0
|
|
20241015,160000,66431066157,1465,1465,1465,1465,0
|
|
20241015,155900,66431066157,1465,1465,1465,1465,0
|
|
20241015,155800,66431066157,1465,1465,1465,1465,0
|
|
20241015,155700,66431066157,1465,1465,1465,1465,0
|
|
20241015,155600,66431066157,1465,1465,1465,1465,0
|
|
20241015,155500,66431066157,1465,1465,1465,1465,0
|
|
20241015,155400,66431066157,1465,1465,1465,1465,0
|
|
20241015,155300,66431066157,1465,1465,1465,1465,0
|
|
20241015,155200,66431066157,1465,1465,1465,1465,0
|
|
20241015,155100,66431066157,1465,1465,1465,1465,0
|
|
20241015,155000,66431066157,1465,1465,1465,1465,0
|
|
20241015,154900,66431066157,1465,1465,1465,1465,0
|
|
20241015,154800,66431066157,1465,1465,1465,1465,0
|
|
20241015,154700,66431066157,1465,1465,1465,1465,0
|
|
20241015,154600,66431066157,1465,1465,1465,1465,0
|
|
20241015,154500,66431066157,1465,1465,1465,1465,184220
|
|
20241015,154400,66431066157,1465,1465,1465,1465,0
|
|
20241015,154300,66431066157,1465,1465,1465,1465,0
|
|
20241015,154200,66431066157,1465,1465,1465,1465,0
|
|
20241015,154100,66431066157,1465,1465,1465,1465,0
|
|
20241015,154000,66431066157,1465,1465,1465,1465,0
|
|
20241015,153900,66431066157,1465,1465,1465,1465,0
|
|
20241015,153800,66431066157,1465,1465,1465,1465,0
|
|
20241015,153700,66431066157,1465,1465,1465,1465,0
|
|
20241015,153600,66431066157,1465,1465,1465,1465,0
|
|
20241015,153500,66431066157,1465,1465,1465,1465,0
|
|
20241015,153400,66431066157,1465,1465,1465,1465,0
|
|
20241015,153300,66431066157,1465,1465,1465,1465,0
|
|
20241015,153200,66431066157,1465,1465,1465,1465,0
|
|
20241015,153100,66431066157,1465,1465,1465,1465,0
|
|
20241015,153000,66431066157,1465,1465,1465,1465,184220
|
|
20241015,152900,66161183857,1462,1462,1462,1462,0
|
|
20241015,152800,66161183857,1462,1462,1462,1462,0
|
|
20241015,152700,66161183857,1462,1462,1462,1462,0
|
|
20241015,152600,66161183857,1462,1462,1462,1462,0
|
|
20241015,152500,66161183857,1462,1462,1462,1462,0
|
|
20241015,152400,66161183857,1462,1462,1462,1462,0
|
|
20241015,152300,66161183857,1462,1462,1462,1462,0
|
|
20241015,152200,66161183857,1462,1462,1462,1462,0
|
|
20241015,152100,66161183857,1462,1462,1462,1462,0
|
|
20241015,152000,66161183857,1462,1462,1462,1462,0
|
|
20241015,151900,66161183857,1462,1464,1469,1462,38468
|
|
20241015,151800,66104812748,1465,1457,1466,1457,40740
|
|
20241015,151700,66045219243,1457,1459,1459,1456,8732
|
|
20241015,151600,66032498781,1456,1450,1460,1450,32710
|
|
20241015,151500,65984893750,1450,1449,1450,1445,46805
|
|
20241015,151400,65917112475,1450,1454,1454,1450,22654
|
|
20241015,151300,65884232685,1453,1450,1453,1450,18872
|
|
20241015,151200,65856830320,1450,1453,1453,1450,23793
|
|
20241015,151100,65822313731,1453,1453,1455,1451,21327
|
|
20241015,151000,65791322974,1453,1454,1454,1452,6168
|
|
20241015,150900,65782360477,1455,1454,1455,1450,42927
|
|
20241015,150800,65720062543,1458,1453,1460,1453,10711
|
|
20241015,150700,65704443263,1453,1456,1458,1451,45304
|
|
20241015,150600,65638581864,1456,1459,1460,1456,16569
|
|
20241015,150500,65614432529,1459,1459,1461,1457,17731
|
|
20241015,150400,65588557433,1458,1462,1463,1456,56294
|
|
20241015,150300,65506465943,1463,1467,1467,1460,36959
|
|
20241015,150200,65452431159,1467,1469,1469,1467,16683
|
|
20241015,150100,65427945894,1469,1466,1469,1465,5962
|
|
20241015,150000,65419197518,1466,1464,1466,1463,24332
|
|
20241015,145900,65383575433,1464,1464,1469,1463,27922
|
|
20241015,145800,65342665592,1467,1467,1469,1462,33881
|
|
20241015,145700,65293036441,1467,1467,1473,1465,28369
|
|
20241015,145600,65251379139,1468,1466,1470,1465,35892
|
|
20241015,145500,65198696928,1465,1476,1476,1463,74207
|
|
20241015,145400,65089723113,1476,1475,1477,1471,29426
|
|
20241015,145300,65046369310,1475,1485,1485,1475,18669
|
|
20241015,145200,65018747476,1482,1481,1490,1480,32753
|
|
20241015,145100,64970121123,1481,1478,1481,1476,32641
|
|
20241015,145000,64921820594,1477,1478,1480,1471,29494
|
|
20241015,144900,64878286447,1475,1484,1484,1472,42575
|
|
20241015,144800,64815415435,1484,1479,1484,1479,11137
|
|
20241015,144700,64798920463,1480,1481,1483,1478,13602
|
|
20241015,144600,64778786499,1481,1483,1484,1479,19178
|
|
20241015,144500,64750369079,1483,1486,1490,1483,30474
|
|
20241015,144400,64705086086,1486,1479,1486,1479,13744
|
|
20241015,144300,64684707172,1482,1477,1484,1475,28527
|
|
20241015,144200,64642530310,1477,1484,1484,1476,24969
|
|
20241015,144100,64605580297,1484,1481,1486,1481,13638
|
|
20241015,144000,64585362067,1481,1477,1481,1477,13830
|
|
20241015,143900,64564903554,1478,1474,1478,1474,21589
|
|
20241015,143800,64533026273,1475,1471,1476,1471,27545
|
|
20241015,143700,64492475710,1472,1473,1476,1470,30730
|
|
20241015,143600,64447228589,1472,1476,1477,1470,68822
|
|
20241015,143500,64345886262,1476,1485,1486,1471,98009
|
|
20241015,143400,64201210957,1484,1484,1487,1483,61959
|
|
20241015,143300,64109218577,1481,1503,1503,1476,183461
|
|
20241015,143200,63835690490,1503,1505,1508,1501,15119
|
|
20241015,143100,63812958184,1505,1504,1509,1502,32673
|
|
20241015,143000,63763796729,1508,1511,1511,1503,20828
|
|
20241015,142900,63732454464,1511,1506,1511,1502,34917
|
|
20241015,142800,63679954075,1505,1518,1518,1502,47781
|
|
20241015,142700,63607959615,1515,1507,1521,1505,40833
|
|
20241015,142600,63546343565,1505,1515,1517,1503,66560
|
|
20241015,142500,63445853520,1515,1527,1528,1515,45821
|
|
20241015,142400,63376079028,1527,1531,1532,1525,39657
|
|
20241015,142300,63315470158,1531,1530,1531,1526,42023
|
|
20241015,142200,63251187833,1530,1528,1530,1525,27508
|
|
20241015,142100,63209180142,1530,1535,1536,1526,49897
|
|
20241015,142000,63132806272,1535,1522,1537,1521,60067
|
|
20241015,141900,63041039374,1521,1513,1522,1511,22739
|
|
20241015,141800,63006554187,1513,1512,1513,1510,17169
|
|
20241015,141700,62980614709,1512,1512,1516,1511,24027
|
|
20241015,141600,62944267222,1512,1506,1513,1506,50876
|
|
20241015,141500,62867458784,1506,1503,1510,1502,47013
|
|
20241015,141400,62796610764,1507,1510,1511,1502,76138
|
|
20241015,141300,62681907251,1510,1517,1519,1504,135600
|
|
20241015,141200,62477363583,1519,1518,1521,1515,56997
|
|
20241015,141100,62390859850,1518,1513,1518,1512,20475
|
|
20241015,141000,62359833781,1513,1515,1517,1509,91767
|
|
20241015,140900,62221000449,1515,1528,1529,1512,130558
|
|
20241015,140800,62022776090,1527,1530,1531,1527,40022
|
|
20241015,140700,61961570528,1530,1527,1530,1524,88261
|
|
20241015,140600,61826856405,1526,1544,1544,1526,69370
|
|
20241015,140500,61720421924,1541,1540,1548,1540,40772
|
|
20241015,140400,61657466513,1542,1542,1543,1538,30152
|
|
20241015,140300,61611022052,1541,1541,1544,1540,10589
|
|
20241015,140200,61594694835,1544,1549,1550,1540,50592
|
|
20241015,140100,61516519039,1550,1542,1552,1540,27748
|
|
20241015,140000,61473594307,1543,1544,1546,1539,29313
|
|
20241015,135900,61428409580,1545,1534,1547,1530,89680
|
|
20241015,135800,61290645773,1534,1535,1536,1532,43297
|
|
20241015,135700,61224224530,1535,1541,1542,1531,80624
|
|
20241015,135600,61100393781,1542,1547,1547,1539,47802
|
|
20241015,135500,61026695579,1545,1545,1549,1544,24563
|
|
20241015,135400,60988735178,1545,1543,1547,1537,49288
|
|
20241015,135300,60912808956,1543,1552,1552,1543,84122
|
|
20241015,135200,60782692848,1552,1554,1554,1551,19384
|
|
20241015,135100,60752597849,1554,1551,1556,1551,20978
|
|
20241015,135000,60720009466,1551,1548,1553,1547,45910
|
|
20241015,134900,60648789420,1548,1547,1551,1547,64853
|
|
20241015,134800,60548333535,1547,1550,1552,1541,115085
|
|
20241015,134700,60370471278,1549,1558,1558,1536,243629
|
|
20241015,134600,59993758938,1557,1565,1573,1557,105694
|
|
20241015,134500,59828535174,1565,1575,1576,1563,139003
|
|
20241015,134400,59610463215,1576,1580,1580,1574,64399
|
|
20241015,134300,59508974435,1582,1583,1584,1580,14193
|
|
20241015,134200,59486528340,1583,1584,1594,1583,48865
|
|
20241015,134100,59408999594,1584,1581,1595,1580,39036
|
|
20241015,134000,59347110145,1580,1581,1581,1575,56909
|
|
20241015,133900,59257359521,1580,1583,1584,1575,97618
|
|
20241015,133800,59103336678,1583,1580,1584,1580,40094
|
|
20241015,133700,59039908855,1582,1580,1584,1577,50655
|
|
20241015,133600,58959908813,1580,1580,1587,1573,135111
|
|
20241015,133500,58746725009,1580,1609,1612,1572,340900
|
|
20241015,133400,58204996127,1605,1618,1622,1602,140786
|
|
20241015,133300,57977795824,1619,1619,1627,1606,202592
|
|
20241015,133200,57649750512,1618,1607,1640,1607,608671
|
|
20241015,133100,56660280362,1608,1605,1609,1603,28618
|
|
20241015,133000,56614295792,1604,1601,1606,1600,33286
|
|
20241015,132900,56560996378,1601,1607,1608,1601,50098
|
|
20241015,132800,56480624777,1608,1601,1610,1600,58202
|
|
20241015,132700,56387105024,1600,1607,1607,1599,44065
|
|
20241015,132600,56316508860,1606,1602,1612,1595,106585
|
|
20241015,132500,56145747993,1603,1606,1609,1602,21973
|
|
20241015,132400,56110483418,1609,1601,1614,1600,104912
|
|
20241015,132300,55941657165,1601,1606,1609,1601,52876
|
|
20241015,132200,55856807728,1605,1610,1617,1602,148346
|
|
20241015,132100,55617913822,1612,1612,1618,1605,156603
|
|
20241015,132000,55365580111,1608,1577,1623,1569,588547
|
|
20241015,131900,54417909135,1578,1569,1578,1569,7517
|
|
20241015,131800,54406062906,1569,1576,1590,1569,60370
|
|
20241015,131700,54310753408,1576,1576,1582,1560,223189
|
|
20241015,131600,53960923879,1579,1581,1584,1574,33805
|
|
20241015,131500,53907586754,1581,1574,1583,1574,43439
|
|
20241015,131400,53839140152,1574,1582,1583,1574,55393
|
|
20241015,131300,53751705973,1582,1578,1584,1577,9407
|
|
20241015,131200,53736827509,1577,1579,1583,1577,26040
|
|
20241015,131100,53695717886,1579,1576,1580,1575,47387
|
|
20241015,131000,53620966967,1577,1584,1584,1576,91150
|
|
20241015,130900,53476967187,1582,1589,1592,1582,46029
|
|
20241015,130800,53404036692,1589,1583,1605,1581,62769
|
|
20241015,130700,53304268266,1581,1597,1597,1581,137618
|
|
20241015,130600,53085667872,1597,1594,1598,1591,66717
|
|
20241015,130500,52979448265,1597,1601,1601,1592,67265
|
|
20241015,130400,52872215260,1601,1608,1608,1595,69170
|
|
20241015,130300,52761602347,1606,1608,1612,1601,43379
|
|
20241015,130200,52691998538,1609,1614,1616,1608,19072
|
|
20241015,130100,52661246655,1614,1617,1617,1610,40493
|
|
20241015,130000,52595902160,1617,1614,1618,1605,50506
|
|
20241015,125900,52514476291,1614,1614,1616,1609,36922
|
|
20241015,125800,52454961354,1614,1620,1621,1613,60906
|
|
20241015,125700,52356471228,1622,1618,1625,1613,181985
|
|
20241015,125600,52061655464,1617,1601,1621,1598,233930
|
|
20241015,125500,51684831519,1600,1595,1602,1595,15475
|
|
20241015,125400,51660091470,1596,1595,1596,1593,17358
|
|
20241015,125300,51632428121,1594,1599,1599,1592,23450
|
|
20241015,125200,51595050434,1595,1603,1603,1595,51934
|
|
20241015,125100,51511955332,1603,1592,1604,1591,44656
|
|
20241015,125000,51440587311,1592,1597,1598,1591,14044
|
|
20241015,124900,51418218871,1597,1595,1599,1591,12380
|
|
20241015,124800,51398501955,1593,1597,1600,1593,8704
|
|
20241015,124700,51384614633,1597,1595,1603,1595,8782
|
|
20241015,124600,51370583125,1590,1598,1598,1589,114098
|
|
20241015,124500,51188964388,1598,1602,1604,1598,15972
|
|
20241015,124400,51163398196,1605,1600,1605,1598,19319
|
|
20241015,124300,51132489747,1600,1602,1603,1599,40175
|
|
20241015,124200,51068194765,1602,1597,1603,1597,16410
|
|
20241015,124100,51041941245,1597,1602,1602,1592,38314
|
|
20241015,124000,50980810582,1602,1608,1610,1600,45061
|
|
20241015,123900,50908482685,1608,1598,1610,1595,36389
|
|
20241015,123800,50850087053,1595,1595,1600,1592,45708
|
|
20241015,123700,50777246416,1596,1600,1601,1594,22329
|
|
20241015,123600,50741592014,1600,1593,1608,1593,37059
|
|
20241015,123500,50682225865,1593,1598,1599,1593,68974
|
|
20241015,123400,50572190436,1598,1601,1613,1598,65318
|
|
20241015,123300,50467510075,1601,1618,1623,1596,85537
|
|
20241015,123200,50330069861,1623,1628,1631,1614,175737
|
|
20241015,123100,50044779457,1625,1599,1632,1599,366059
|
|
20241015,123000,49451186487,1600,1590,1600,1590,22859
|
|
20241015,122900,49414760247,1591,1599,1599,1590,19355
|
|
20241015,122800,49383920150,1600,1589,1602,1589,26908
|
|
20241015,122700,49341037565,1590,1604,1605,1589,86975
|
|
20241015,122600,49202541714,1604,1601,1605,1598,29847
|
|
20241015,122500,49154774041,1601,1603,1604,1599,18680
|
|
20241015,122400,49124871843,1603,1602,1603,1594,37766
|
|
20241015,122300,49064546644,1603,1604,1605,1601,6995
|
|
20241015,122200,49053336895,1604,1599,1607,1597,47904
|
|
20241015,122100,48976550382,1599,1600,1600,1590,117904
|
|
20241015,122000,48788669138,1599,1602,1606,1598,91912
|
|
20241015,121900,48641511432,1602,1612,1619,1600,116325
|
|
20241015,121800,48454898312,1612,1612,1614,1604,168262
|
|
20241015,121700,48184432581,1612,1621,1624,1611,72649
|
|
20241015,121600,48067144997,1625,1621,1625,1616,35087
|
|
20241015,121500,48010246615,1621,1617,1623,1613,37079
|
|
20241015,121400,47950315734,1614,1615,1622,1614,24134
|
|
20241015,121300,47911314580,1614,1624,1624,1613,86675
|
|
20241015,121200,47771065485,1625,1626,1628,1621,70370
|
|
20241015,121100,47656822676,1621,1621,1626,1615,80812
|
|
20241015,121000,47525970828,1621,1630,1630,1618,107443
|
|
20241015,120900,47351575110,1630,1626,1634,1626,47863
|
|
20241015,120800,47273572413,1626,1638,1641,1625,171501
|
|
20241015,120700,46993428281,1638,1636,1646,1629,318606
|
|
20241015,120600,46470650463,1637,1633,1638,1618,214410
|
|
20241015,120500,46120483700,1633,1617,1643,1616,363257
|
|
20241015,120400,45526917179,1619,1613,1620,1610,20185
|
|
20241015,120300,45494311074,1613,1622,1623,1613,71925
|
|
20241015,120200,45377909924,1623,1601,1623,1601,63130
|
|
20241015,120100,45275959942,1601,1601,1605,1592,112637
|
|
20241015,120000,45095910564,1601,1610,1610,1600,118759
|
|
20241015,115900,44905421207,1610,1612,1617,1608,81669
|
|
20241015,115800,44773883274,1612,1616,1620,1612,64536
|
|
20241015,115700,44669559540,1616,1620,1621,1615,59159
|
|
20241015,115600,44573836181,1619,1619,1629,1618,50478
|
|
20241015,115500,44491901278,1620,1622,1631,1619,141572
|
|
20241015,115400,44261721670,1624,1617,1625,1617,36865
|
|
20241015,115300,44201944741,1617,1616,1623,1616,53034
|
|
20241015,115200,44116081880,1622,1619,1623,1615,89328
|
|
20241015,115100,43971429623,1619,1609,1623,1607,144154
|
|
20241015,115000,43738626419,1609,1618,1627,1602,208363
|
|
20241015,114900,43402963294,1619,1624,1629,1619,66818
|
|
20241015,114800,43294448290,1624,1633,1634,1617,149658
|
|
20241015,114700,43051446676,1634,1641,1641,1630,67279
|
|
20241015,114600,42941568955,1641,1630,1642,1630,92126
|
|
20241015,114500,42790677554,1635,1626,1635,1623,64221
|
|
20241015,114400,42686202024,1626,1639,1640,1620,163723
|
|
20241015,114300,42419427413,1640,1630,1646,1629,387841
|
|
20241015,114200,41783864605,1630,1623,1631,1622,84292
|
|
20241015,114100,41646778472,1624,1629,1632,1619,182179
|
|
20241015,114000,41350782683,1628,1639,1640,1622,316209
|
|
20241015,113900,40835834624,1640,1638,1645,1635,200715
|
|
20241015,113800,40506536631,1635,1639,1641,1632,120795
|
|
20241015,113700,40308798755,1639,1640,1650,1632,373310
|
|
20241015,113600,39696666776,1640,1654,1659,1635,302373
|
|
20241015,113500,39199679094,1654,1656,1662,1641,937956
|
|
20241015,113400,37649635393,1656,1599,1657,1598,1183100
|
|
20241015,113300,35716751140,1599,1588,1601,1574,225243
|
|
20241015,113200,35359369197,1587,1601,1602,1586,89828
|
|
20241015,113100,35216239473,1602,1604,1605,1597,30512
|
|
20241015,113000,35167395936,1604,1605,1606,1595,69064
|
|
20241015,112900,35056818444,1605,1599,1607,1598,73660
|
|
20241015,112800,34938781045,1600,1605,1611,1595,168137
|
|
20241015,112700,34669788784,1605,1610,1610,1603,77156
|
|
20241015,112600,34545942604,1606,1615,1615,1604,69841
|
|
20241015,112500,34433591485,1615,1607,1615,1604,110222
|
|
20241015,112400,34256424430,1607,1613,1619,1606,124515
|
|
20241015,112300,34055802365,1614,1614,1624,1612,186114
|
|
20241015,112200,33754542981,1615,1619,1625,1609,247605
|
|
20241015,112100,33353921662,1620,1601,1624,1601,264163
|
|
20241015,112000,32927537487,1601,1613,1614,1601,210640
|
|
20241015,111900,32589187889,1613,1627,1629,1607,320348
|
|
20241015,111800,32072009348,1626,1622,1644,1619,929248
|
|
20241015,111700,30556256258,1622,1580,1623,1580,619379
|
|
20241015,111600,29559743541,1580,1583,1583,1571,76030
|
|
20241015,111500,29439955361,1583,1565,1585,1565,168762
|
|
20241015,111400,29173443004,1565,1571,1584,1564,183605
|
|
20241015,111300,28884546414,1571,1593,1593,1561,401077
|
|
20241015,111200,28253752094,1592,1583,1593,1578,181186
|
|
20241015,111100,27966961312,1583,1587,1597,1583,172156
|
|
20241015,111000,27693786369,1586,1598,1615,1584,238885
|
|
20241015,110900,27311680339,1595,1601,1610,1593,198733
|
|
20241015,110800,26993114698,1602,1595,1603,1587,166865
|
|
20241015,110700,26727241922,1595,1609,1609,1587,262175
|
|
20241015,110600,26308729286,1609,1612,1620,1605,216507
|
|
20241015,110500,25959208947,1613,1602,1619,1600,239127
|
|
20241015,110400,25574675312,1602,1609,1613,1586,359219
|
|
20241015,110300,25001092601,1605,1620,1622,1601,280597
|
|
20241015,110200,24549296484,1620,1624,1625,1608,380428
|
|
20241015,110100,23935506367,1624,1617,1645,1615,923671
|
|
20241015,110000,22429868654,1617,1616,1619,1602,450262
|
|
20241015,105900,21704968819,1614,1623,1627,1610,579977
|
|
20241015,105800,20766644031,1623,1612,1626,1607,828502
|
|
20241015,105700,19427482291,1612,1588,1615,1577,635682
|
|
20241015,105600,18414736127,1588,1578,1590,1577,518519
|
|
20241015,105500,17592874061,1577,1583,1588,1572,613285
|
|
20241015,105400,16624060784,1582,1577,1586,1570,753062
|
|
20241015,105300,15435836003,1559,1559,1559,1559,0
|
|
20241015,105200,15435836003,1559,1533,1559,1533,410656
|
|
20241015,105100,14798403813,1535,1519,1546,1517,283381
|
|
20241015,105000,14364175617,1517,1530,1539,1515,303425
|
|
20241015,104900,13901413338,1535,1537,1538,1523,360322
|
|
20241015,104800,13349868266,1537,1546,1549,1525,442673
|
|
20241015,104700,12667678847,1547,1522,1555,1520,809678
|
|
20241015,104600,11419634264,1521,1514,1529,1509,640767
|
|
20241015,104500,10445694433,1514,1515,1516,1498,508516
|
|
20241015,104400,9679570413,1514,1481,1519,1479,980850
|
|
20241015,104300,8203984015,1482,1483,1490,1476,361509
|
|
20241015,104200,7667149654,1483,1476,1485,1468,396043
|
|
20241015,104100,7082194517,1477,1482,1495,1457,668715
|
|
20241015,104000,6094200759,1485,1459,1485,1449,872766
|
|
20241015,103900,4813111709,1454,1414,1460,1407,356713
|
|
20241015,103800,4299085518,1415,1417,1418,1401,61804
|
|
20241015,103700,4212133201,1410,1423,1425,1404,107346
|
|
20241015,103600,4060139685,1422,1403,1434,1403,177941
|
|
20241015,103500,3807429366,1404,1435,1441,1395,89480
|
|
20241015,103400,3680850105,1435,1365,1447,1362,182385
|
|
20241015,103300,3423057708,1364,1368,1369,1364,4113
|
|
20241015,103200,3417443649,1368,1372,1373,1368,9739
|
|
20241015,103100,3404101903,1374,1372,1376,1370,6066
|
|
20241015,103000,3395767812,1373,1371,1374,1365,5934
|
|
20241015,102900,3387639470,1371,1378,1392,1371,30775
|
|
20241015,102800,3345134303,1378,1359,1380,1357,26512
|
|
20241015,102700,3308799788,1359,1361,1362,1358,2445
|
|
20241015,102600,3305475962,1361,1362,1362,1360,522
|
|
20241015,102500,3304765619,1362,1363,1363,1359,927
|
|
20241015,102400,3303505685,1363,1364,1365,1358,11280
|
|
20241015,102300,3288141773,1365,1366,1367,1365,11064
|
|
20241015,102200,3273027853,1367,1358,1367,1358,2240
|
|
20241015,102100,3269980069,1357,1354,1358,1354,3168
|
|
20241015,102000,3265687323,1354,1357,1357,1354,3735
|
|
20241015,101900,3260624459,1358,1358,1359,1357,4389
|
|
20241015,101800,3254664931,1359,1358,1359,1358,510
|
|
20241015,101700,3253972051,1359,1359,1359,1357,147
|
|
20241015,101600,3253772532,1359,1356,1359,1356,39
|
|
20241015,101500,3253719645,1352,1359,1360,1352,4686
|
|
20241015,101400,3247360179,1359,1354,1359,1353,12006
|
|
20241015,101300,3231109902,1354,1353,1354,1352,1959
|
|
20241015,101200,3228460604,1353,1353,1353,1353,2542
|
|
20241015,101100,3225021278,1353,1353,1354,1353,196
|
|
20241015,101000,3224755981,1353,1351,1355,1351,1757
|
|
20241015,100900,3222377074,1351,1353,1354,1350,19113
|
|
20241015,100800,3196550386,1354,1356,1356,1353,1164
|
|
20241015,100700,3194974877,1357,1353,1358,1353,1344
|
|
20241015,100600,3193155813,1353,1359,1360,1353,2412
|
|
20241015,100500,3189887053,1359,1353,1360,1353,7745
|
|
20241015,100400,3179393566,1353,1353,1353,1351,7804
|
|
20241015,100300,3168840868,1352,1352,1353,1351,4386
|
|
20241015,100200,3162912397,1353,1352,1354,1351,1590
|
|
20241015,100100,3160761939,1352,1351,1354,1350,5348
|
|
20241015,100000,3153536473,1351,1353,1353,1351,8226
|
|
20241015,095900,3142422813,1352,1353,1353,1352,3888
|
|
20241015,095800,3137165551,1354,1351,1354,1351,3703
|
|
20241015,095700,3132157079,1351,1354,1354,1351,6280
|
|
20241015,095600,3123668260,1354,1352,1354,1351,10803
|
|
20241015,095500,3109063562,1353,1355,1357,1353,10932
|
|
20241015,095400,3094265960,1355,1354,1357,1354,4584
|
|
20241015,095300,3088050219,1353,1358,1358,1353,16377
|
|
20241015,095200,3065862441,1359,1359,1361,1358,3803
|
|
20241015,095100,3060692109,1359,1361,1361,1358,8964
|
|
20241015,095000,3048509887,1361,1354,1362,1354,17835
|
|
20241015,094900,3024314457,1354,1356,1357,1353,20054
|
|
20241015,094800,2997151947,1356,1360,1361,1353,33461
|
|
20241015,094700,2951764875,1355,1372,1372,1355,71863
|
|
20241015,094600,2853744913,1374,1381,1381,1372,69718
|
|
20241015,094500,2757738892,1381,1388,1388,1381,16519
|
|
20241015,094400,2734892234,1388,1387,1388,1385,20224
|
|
20241015,094300,2706855545,1388,1391,1391,1387,14967
|
|
20241015,094200,2686082165,1390,1394,1396,1390,10828
|
|
20241015,094100,2671006311,1397,1394,1397,1394,6624
|
|
20241015,094000,2661772449,1394,1397,1399,1390,37204
|
|
20241015,093900,2609938418,1397,1400,1402,1397,45752
|
|
20241015,093800,2545825094,1399,1394,1399,1394,8291
|
|
20241015,093700,2534239934,1390,1393,1393,1389,2400
|
|
20241015,093600,2530898688,1393,1384,1393,1383,7412
|
|
20241015,093500,2520624173,1383,1382,1386,1381,19998
|
|
20241015,093400,2492984243,1382,1387,1388,1380,45743
|
|
20241015,093300,2429732953,1388,1390,1390,1386,26429
|
|
20241015,093200,2393048226,1392,1391,1393,1390,16978
|
|
20241015,093100,2369419925,1392,1394,1394,1390,21439
|
|
20241015,093000,2339577070,1395,1396,1396,1392,14731
|
|
20241015,092900,2319048831,1394,1391,1398,1390,6174
|
|
20241015,092800,2310434449,1391,1392,1393,1390,31874
|
|
20241015,092700,2266123562,1392,1399,1399,1392,34701
|
|
20241015,092600,2217692988,1399,1398,1401,1397,10059
|
|
20241015,092500,2203631485,1398,1401,1405,1398,12567
|
|
20241015,092400,2186036267,1400,1401,1408,1399,732
|
|
20241015,092300,2185011595,1408,1408,1408,1398,16285
|
|
20241015,092200,2162170525,1405,1404,1410,1402,14499
|
|
20241015,092100,2141815131,1403,1400,1403,1400,9815
|
|
20241015,092000,2128062287,1400,1419,1419,1387,93546
|
|
20241015,091900,1997041256,1419,1426,1430,1418,42156
|
|
20241015,091800,1937030957,1427,1434,1434,1427,9529
|
|
20241015,091700,1923409304,1439,1438,1439,1427,10597
|
|
20241015,091600,1908226343,1435,1436,1440,1435,24956
|
|
20241015,091500,1872319876,1435,1429,1436,1424,32977
|
|
20241015,091400,1825272345,1428,1431,1432,1426,37033
|
|
20241015,091300,1772388261,1431,1436,1436,1431,41211
|
|
20241015,091200,1713348058,1436,1439,1441,1436,9947
|
|
20241015,091100,1699058633,1437,1437,1444,1435,27459
|
|
20241015,091000,1659597290,1444,1442,1444,1435,49113
|
|
20241015,090900,1588981349,1441,1444,1445,1440,35173
|
|
20241015,090800,1538254620,1445,1440,1446,1438,12274
|
|
20241015,090700,1520548652,1438,1440,1448,1435,34860
|
|
20241015,090600,1470332183,1447,1456,1456,1436,85388
|
|
20241015,090500,1346765747,1455,1453,1462,1448,300032
|
|
20241015,090400,909438362,1454,1429,1455,1428,84661
|
|
20241015,090300,787040737,1427,1439,1445,1424,69990
|
|
20241015,090200,686508055,1440,1440,1455,1437,210355
|
|
20241015,090100,382074043,1444,1415,1449,1414,160892
|
|
20241015,090000,151345918,1415,1418,1418,1409,106696
|