617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,191400,40188653309,1373,1373,1373,1373,137574
|
|
20241017,191300,40188653309,1373,1373,1373,1373,0
|
|
20241017,191200,40188653309,1373,1373,1373,1373,0
|
|
20241017,191100,40188653309,1373,1373,1373,1373,0
|
|
20241017,191000,40188653309,1373,1373,1373,1373,0
|
|
20241017,190900,40188653309,1373,1373,1373,1373,0
|
|
20241017,190800,40188653309,1373,1373,1373,1373,0
|
|
20241017,190700,40188653309,1373,1373,1373,1373,0
|
|
20241017,190600,40188653309,1373,1373,1373,1373,0
|
|
20241017,190500,40188653309,1373,1373,1373,1373,0
|
|
20241017,190400,40188653309,1373,1373,1373,1373,0
|
|
20241017,190300,40188653309,1373,1373,1373,1373,0
|
|
20241017,190200,40188653309,1373,1373,1373,1373,0
|
|
20241017,190100,40188653309,1373,1373,1373,1373,0
|
|
20241017,190000,40188653309,1373,1373,1373,1373,0
|
|
20241017,185900,40188653309,1373,1373,1373,1373,0
|
|
20241017,185800,40188653309,1373,1373,1373,1373,0
|
|
20241017,185700,40188653309,1373,1373,1373,1373,0
|
|
20241017,185600,40188653309,1373,1373,1373,1373,0
|
|
20241017,185500,40188653309,1373,1373,1373,1373,0
|
|
20241017,185400,40188653309,1373,1373,1373,1373,0
|
|
20241017,185300,40188653309,1373,1373,1373,1373,0
|
|
20241017,185200,40188653309,1373,1373,1373,1373,0
|
|
20241017,185100,40188653309,1373,1373,1373,1373,0
|
|
20241017,185000,40188653309,1373,1373,1373,1373,0
|
|
20241017,184900,40188653309,1373,1373,1373,1373,0
|
|
20241017,184800,40188653309,1373,1373,1373,1373,0
|
|
20241017,184700,40188653309,1373,1373,1373,1373,0
|
|
20241017,184600,40188653309,1373,1373,1373,1373,0
|
|
20241017,184500,40188653309,1373,1373,1373,1373,0
|
|
20241017,184400,40188653309,1373,1373,1373,1373,137574
|
|
20241017,184300,40188653309,1373,1373,1373,1373,0
|
|
20241017,184200,40188653309,1373,1373,1373,1373,0
|
|
20241017,184100,40188653309,1373,1373,1373,1373,0
|
|
20241017,184000,40188653309,1373,1373,1373,1373,0
|
|
20241017,183900,40188653309,1373,1373,1373,1373,0
|
|
20241017,183800,40188653309,1373,1373,1373,1373,0
|
|
20241017,183700,40188653309,1373,1373,1373,1373,0
|
|
20241017,183600,40188653309,1373,1373,1373,1373,0
|
|
20241017,183500,40188653309,1373,1373,1373,1373,0
|
|
20241017,183400,40188653309,1373,1373,1373,1373,0
|
|
20241017,183300,40188653309,1373,1373,1373,1373,0
|
|
20241017,183200,40188653309,1373,1373,1373,1373,0
|
|
20241017,183100,40188653309,1373,1373,1373,1373,0
|
|
20241017,183000,40188653309,1373,1373,1373,1373,0
|
|
20241017,182900,40188653309,1373,1373,1373,1373,0
|
|
20241017,182800,40188653309,1373,1373,1373,1373,0
|
|
20241017,182700,40188653309,1373,1373,1373,1373,0
|
|
20241017,182600,40188653309,1373,1373,1373,1373,0
|
|
20241017,182500,40188653309,1373,1373,1373,1373,0
|
|
20241017,182400,40188653309,1373,1373,1373,1373,0
|
|
20241017,182300,40188653309,1373,1373,1373,1373,0
|
|
20241017,182200,40188653309,1373,1373,1373,1373,0
|
|
20241017,182100,40188653309,1373,1373,1373,1373,0
|
|
20241017,182000,40188653309,1373,1373,1373,1373,0
|
|
20241017,181900,40188653309,1373,1373,1373,1373,0
|
|
20241017,181800,40188653309,1373,1373,1373,1373,0
|
|
20241017,181700,40188653309,1373,1373,1373,1373,0
|
|
20241017,181600,40188653309,1373,1373,1373,1373,0
|
|
20241017,181500,40188653309,1373,1373,1373,1373,0
|
|
20241017,181400,40188653309,1373,1373,1373,1373,137574
|
|
20241017,181300,40188653309,1373,1373,1373,1373,0
|
|
20241017,181200,40188653309,1373,1373,1373,1373,0
|
|
20241017,181100,40188653309,1373,1373,1373,1373,0
|
|
20241017,181000,40188653309,1373,1373,1373,1373,0
|
|
20241017,180900,40188653309,1373,1373,1373,1373,0
|
|
20241017,180800,40188653309,1373,1373,1373,1373,0
|
|
20241017,180700,40188653309,1373,1373,1373,1373,0
|
|
20241017,180600,40188653309,1373,1373,1373,1373,0
|
|
20241017,180500,40188653309,1373,1373,1373,1373,0
|
|
20241017,180400,40188653309,1373,1373,1373,1373,0
|
|
20241017,180300,40188653309,1373,1373,1373,1373,0
|
|
20241017,180200,40188653309,1373,1373,1373,1373,0
|
|
20241017,180100,40188653309,1373,1373,1373,1373,0
|
|
20241017,180000,40188653309,1373,1373,1373,1373,0
|
|
20241017,175900,40188653309,1373,1373,1373,1373,0
|
|
20241017,175800,40188653309,1373,1373,1373,1373,0
|
|
20241017,175700,40188653309,1373,1373,1373,1373,0
|
|
20241017,175600,40188653309,1373,1373,1373,1373,0
|
|
20241017,175500,40188653309,1373,1373,1373,1373,0
|
|
20241017,175400,40188653309,1373,1373,1373,1373,0
|
|
20241017,175300,40188653309,1373,1373,1373,1373,0
|
|
20241017,175200,40188653309,1373,1373,1373,1373,0
|
|
20241017,175100,40188653309,1373,1373,1373,1373,0
|
|
20241017,175000,40188653309,1373,1373,1373,1373,0
|
|
20241017,174900,40188653309,1373,1373,1373,1373,0
|
|
20241017,174800,40188653309,1373,1373,1373,1373,0
|
|
20241017,174700,40188653309,1373,1373,1373,1373,0
|
|
20241017,174600,40188653309,1373,1373,1373,1373,0
|
|
20241017,174500,40188653309,1373,1373,1373,1373,0
|
|
20241017,174400,40188653309,1373,1373,1373,1373,137574
|
|
20241017,174300,40188653309,1373,1373,1373,1373,0
|
|
20241017,174200,40188653309,1373,1373,1373,1373,0
|
|
20241017,174100,40188653309,1373,1373,1373,1373,0
|
|
20241017,174000,40188653309,1373,1373,1373,1373,0
|
|
20241017,173900,40188653309,1373,1373,1373,1373,0
|
|
20241017,173800,40188653309,1373,1373,1373,1373,0
|
|
20241017,173700,40188653309,1373,1373,1373,1373,0
|
|
20241017,173600,40188653309,1373,1373,1373,1373,0
|
|
20241017,173500,40188653309,1373,1373,1373,1373,0
|
|
20241017,173400,40188653309,1373,1373,1373,1373,0
|
|
20241017,173300,40188653309,1373,1373,1373,1373,0
|
|
20241017,173200,40188653309,1373,1373,1373,1373,0
|
|
20241017,173100,40188653309,1373,1373,1373,1373,0
|
|
20241017,173000,40188653309,1373,1373,1373,1373,0
|
|
20241017,172900,40188653309,1373,1373,1373,1373,0
|
|
20241017,172800,40188653309,1373,1373,1373,1373,0
|
|
20241017,172700,40188653309,1373,1373,1373,1373,0
|
|
20241017,172600,40188653309,1373,1373,1373,1373,0
|
|
20241017,172500,40188653309,1373,1373,1373,1373,0
|
|
20241017,172400,40188653309,1373,1373,1373,1373,0
|
|
20241017,172300,40188653309,1373,1373,1373,1373,0
|
|
20241017,172200,40188653309,1373,1373,1373,1373,0
|
|
20241017,172100,40188653309,1373,1373,1373,1373,0
|
|
20241017,172000,40188653309,1373,1373,1373,1373,0
|
|
20241017,171900,40188653309,1373,1373,1373,1373,0
|
|
20241017,171800,40188653309,1373,1373,1373,1373,0
|
|
20241017,171700,40188653309,1373,1373,1373,1373,0
|
|
20241017,171600,40188653309,1373,1373,1373,1373,0
|
|
20241017,171500,40188653309,1373,1373,1373,1373,0
|
|
20241017,171400,40188653309,1373,1373,1373,1373,137574
|
|
20241017,171300,40188653309,1373,1373,1373,1373,0
|
|
20241017,171200,40188653309,1373,1373,1373,1373,0
|
|
20241017,171100,40188653309,1373,1373,1373,1373,0
|
|
20241017,171000,40188653309,1373,1373,1373,1373,0
|
|
20241017,170900,40188653309,1373,1373,1373,1373,0
|
|
20241017,170800,40188653309,1373,1373,1373,1373,0
|
|
20241017,170700,40188653309,1373,1373,1373,1373,0
|
|
20241017,170600,40188653309,1373,1373,1373,1373,0
|
|
20241017,170500,40188653309,1373,1373,1373,1373,0
|
|
20241017,170400,40188653309,1373,1373,1373,1373,0
|
|
20241017,170300,40188653309,1373,1373,1373,1373,0
|
|
20241017,170200,40188653309,1373,1373,1373,1373,0
|
|
20241017,170100,40188653309,1373,1373,1373,1373,0
|
|
20241017,170000,40188653309,1373,1373,1373,1373,0
|
|
20241017,165900,40188653309,1373,1373,1373,1373,0
|
|
20241017,165800,40188653309,1373,1373,1373,1373,0
|
|
20241017,165700,40188653309,1373,1373,1373,1373,0
|
|
20241017,165600,40188653309,1373,1373,1373,1373,0
|
|
20241017,165500,40188653309,1373,1373,1373,1373,0
|
|
20241017,165400,40188653309,1373,1373,1373,1373,0
|
|
20241017,165300,40188653309,1373,1373,1373,1373,0
|
|
20241017,165200,40188653309,1373,1373,1373,1373,0
|
|
20241017,165100,40188653309,1373,1373,1373,1373,0
|
|
20241017,165000,40188653309,1373,1373,1373,1373,0
|
|
20241017,164900,40188653309,1373,1373,1373,1373,0
|
|
20241017,164800,40188653309,1373,1373,1373,1373,0
|
|
20241017,164700,40188653309,1373,1373,1373,1373,0
|
|
20241017,164600,40188653309,1373,1373,1373,1373,0
|
|
20241017,164500,40188653309,1373,1373,1373,1373,0
|
|
20241017,164400,40188653309,1373,1373,1373,1373,137574
|
|
20241017,164300,40188653309,1373,1373,1373,1373,0
|
|
20241017,164200,40188653309,1373,1373,1373,1373,0
|
|
20241017,164100,40188653309,1373,1373,1373,1373,0
|
|
20241017,164000,40188653309,1373,1373,1373,1373,0
|
|
20241017,163900,40188653309,1373,1373,1373,1373,0
|
|
20241017,163800,40188653309,1373,1373,1373,1373,0
|
|
20241017,163700,40188653309,1373,1373,1373,1373,0
|
|
20241017,163600,40188653309,1373,1373,1373,1373,0
|
|
20241017,163500,40188653309,1373,1373,1373,1373,0
|
|
20241017,163400,40188653309,1373,1373,1373,1373,0
|
|
20241017,163300,40188653309,1373,1373,1373,1373,0
|
|
20241017,163200,40188653309,1373,1373,1373,1373,0
|
|
20241017,163100,40188653309,1373,1373,1373,1373,0
|
|
20241017,163000,40188653309,1373,1373,1373,1373,0
|
|
20241017,162900,40188653309,1373,1373,1373,1373,0
|
|
20241017,162800,40188653309,1373,1373,1373,1373,0
|
|
20241017,162700,40188653309,1373,1373,1373,1373,0
|
|
20241017,162600,40188653309,1373,1373,1373,1373,0
|
|
20241017,162500,40188653309,1373,1373,1373,1373,0
|
|
20241017,162400,40188653309,1373,1373,1373,1373,0
|
|
20241017,162300,40188653309,1373,1373,1373,1373,0
|
|
20241017,162200,40188653309,1373,1373,1373,1373,0
|
|
20241017,162100,40188653309,1373,1373,1373,1373,0
|
|
20241017,162000,40188653309,1373,1373,1373,1373,0
|
|
20241017,161900,40188653309,1373,1373,1373,1373,0
|
|
20241017,161800,40188653309,1373,1373,1373,1373,0
|
|
20241017,161700,40188653309,1373,1373,1373,1373,0
|
|
20241017,161600,40188653309,1373,1373,1373,1373,0
|
|
20241017,161500,40188653309,1373,1373,1373,1373,0
|
|
20241017,161400,40188653309,1373,1373,1373,1373,137574
|
|
20241017,161300,40188653309,1373,1373,1373,1373,0
|
|
20241017,161200,40188653309,1373,1373,1373,1373,0
|
|
20241017,161100,40188653309,1373,1373,1373,1373,0
|
|
20241017,161000,40188653309,1373,1373,1373,1373,0
|
|
20241017,160900,40188653309,1373,1373,1373,1373,0
|
|
20241017,160800,40188653309,1373,1373,1373,1373,0
|
|
20241017,160700,40188653309,1373,1373,1373,1373,0
|
|
20241017,160600,40188653309,1373,1373,1373,1373,0
|
|
20241017,160500,40188653309,1373,1373,1373,1373,0
|
|
20241017,160400,40188653309,1373,1373,1373,1373,0
|
|
20241017,160300,40188653309,1373,1373,1373,1373,0
|
|
20241017,160200,40188653309,1373,1373,1373,1373,0
|
|
20241017,160100,40188653309,1373,1373,1373,1373,0
|
|
20241017,160000,40188653309,1373,1373,1373,1373,0
|
|
20241017,155900,40188653309,1373,1373,1373,1373,0
|
|
20241017,155800,40188653309,1373,1373,1373,1373,0
|
|
20241017,155700,40188653309,1373,1373,1373,1373,0
|
|
20241017,155600,40188653309,1373,1373,1373,1373,0
|
|
20241017,155500,40188653309,1373,1373,1373,1373,0
|
|
20241017,155400,40188653309,1373,1373,1373,1373,0
|
|
20241017,155300,40188653309,1373,1373,1373,1373,0
|
|
20241017,155200,40188653309,1373,1373,1373,1373,0
|
|
20241017,155100,40188653309,1373,1373,1373,1373,0
|
|
20241017,155000,40188653309,1373,1373,1373,1373,0
|
|
20241017,154900,40188653309,1373,1373,1373,1373,0
|
|
20241017,154800,40188653309,1373,1373,1373,1373,0
|
|
20241017,154700,40188653309,1373,1373,1373,1373,0
|
|
20241017,154600,40188653309,1373,1373,1373,1373,0
|
|
20241017,154500,40188653309,1373,1373,1373,1373,0
|
|
20241017,154400,40188653309,1373,1373,1373,1373,137574
|
|
20241017,154300,40188653309,1373,1373,1373,1373,0
|
|
20241017,154200,40188653309,1373,1373,1373,1373,0
|
|
20241017,154100,40188653309,1373,1373,1373,1373,0
|
|
20241017,154000,40188653309,1373,1373,1373,1373,0
|
|
20241017,153900,40188653309,1373,1373,1373,1373,0
|
|
20241017,153800,40188653309,1373,1373,1373,1373,0
|
|
20241017,153700,40188653309,1373,1373,1373,1373,0
|
|
20241017,153600,40188653309,1373,1373,1373,1373,0
|
|
20241017,153500,40188653309,1373,1373,1373,1373,0
|
|
20241017,153400,40188653309,1373,1373,1373,1373,0
|
|
20241017,153300,40188653309,1373,1373,1373,1373,0
|
|
20241017,153200,40188653309,1373,1373,1373,1373,0
|
|
20241017,153100,40188653309,1373,1373,1373,1373,0
|
|
20241017,153000,40188653309,1373,1373,1373,1373,137574
|
|
20241017,152900,39999764207,1362,1362,1362,1362,0
|
|
20241017,152800,39999764207,1362,1362,1362,1362,0
|
|
20241017,152700,39999764207,1362,1362,1362,1362,0
|
|
20241017,152600,39999764207,1362,1362,1362,1362,0
|
|
20241017,152500,39999764207,1362,1362,1362,1362,0
|
|
20241017,152400,39999764207,1362,1362,1362,1362,0
|
|
20241017,152300,39999764207,1362,1362,1362,1362,0
|
|
20241017,152200,39999764207,1362,1362,1362,1362,0
|
|
20241017,152100,39999764207,1362,1362,1362,1362,0
|
|
20241017,152000,39999764207,1362,1362,1362,1362,0
|
|
20241017,151900,39999764207,1362,1360,1364,1359,11883
|
|
20241017,151800,39983583952,1359,1362,1363,1359,14874
|
|
20241017,151700,39963340073,1362,1364,1364,1361,5747
|
|
20241017,151600,39955509904,1365,1365,1367,1360,23809
|
|
20241017,151500,39923064021,1365,1368,1370,1365,13400
|
|
20241017,151400,39904746584,1367,1365,1368,1365,24560
|
|
20241017,151300,39871194803,1366,1365,1367,1363,19004
|
|
20241017,151200,39845264006,1365,1359,1366,1358,12281
|
|
20241017,151100,39828550472,1358,1354,1359,1353,13951
|
|
20241017,151000,39809633422,1353,1351,1354,1351,7041
|
|
20241017,150900,39800108855,1352,1356,1356,1352,24152
|
|
20241017,150800,39767411644,1356,1348,1356,1348,16214
|
|
20241017,150700,39745488858,1348,1347,1350,1346,9997
|
|
20241017,150600,39732017865,1348,1350,1351,1347,14110
|
|
20241017,150500,39712982656,1351,1347,1351,1347,1254
|
|
20241017,150400,39711290364,1347,1351,1352,1345,2896
|
|
20241017,150300,39707394009,1352,1343,1352,1341,8948
|
|
20241017,150200,39695337857,1341,1340,1346,1335,27879
|
|
20241017,150100,39657978174,1340,1338,1340,1336,13976
|
|
20241017,150000,39639277341,1338,1340,1341,1338,21306
|
|
20241017,145900,39610740922,1341,1341,1342,1338,25217
|
|
20241017,145800,39576956556,1341,1345,1347,1341,19686
|
|
20241017,145700,39550504729,1345,1351,1353,1340,48420
|
|
20241017,145600,39485292066,1351,1353,1354,1350,34155
|
|
20241017,145500,39439120648,1354,1358,1358,1353,8551
|
|
20241017,145400,39427545270,1354,1358,1359,1354,11239
|
|
20241017,145300,39412287207,1358,1354,1361,1353,20534
|
|
20241017,145200,39384445971,1353,1352,1354,1350,23690
|
|
20241017,145100,39352416734,1353,1356,1358,1353,23694
|
|
20241017,145000,39320334165,1355,1360,1360,1354,26536
|
|
20241017,144900,39284280352,1360,1363,1363,1360,4009
|
|
20241017,144800,39278822249,1364,1362,1364,1361,6979
|
|
20241017,144700,39269317832,1362,1364,1364,1361,18107
|
|
20241017,144600,39244658975,1364,1360,1365,1360,12288
|
|
20241017,144500,39227918341,1360,1361,1363,1360,36754
|
|
20241017,144400,39177905073,1361,1366,1368,1360,70198
|
|
20241017,144300,39082136110,1366,1371,1372,1366,43924
|
|
20241017,144200,39022042380,1371,1376,1376,1370,20107
|
|
20241017,144100,38994469490,1373,1376,1376,1370,27546
|
|
20241017,144000,38956660260,1375,1375,1376,1374,6251
|
|
20241017,143900,38948068028,1375,1375,1378,1374,17387
|
|
20241017,143800,38924154201,1378,1372,1379,1372,15750
|
|
20241017,143700,38902499012,1372,1374,1375,1372,23162
|
|
20241017,143600,38870696388,1372,1374,1376,1372,27531
|
|
20241017,143500,38832883986,1371,1376,1379,1369,38008
|
|
20241017,143400,38780729545,1379,1373,1379,1371,65545
|
|
20241017,143300,38690727539,1372,1390,1394,1370,81626
|
|
20241017,143200,38577855657,1393,1396,1396,1389,5671
|
|
20241017,143100,38569972505,1388,1396,1397,1388,20385
|
|
20241017,143000,38541585624,1397,1389,1397,1387,25415
|
|
20241017,142900,38506280958,1387,1399,1399,1387,35907
|
|
20241017,142800,38456355988,1399,1402,1402,1392,42180
|
|
20241017,142700,38397547486,1402,1401,1403,1399,5430
|
|
20241017,142600,38389936479,1401,1394,1414,1393,28340
|
|
20241017,142500,38350226521,1394,1403,1403,1394,22817
|
|
20241017,142400,38318362745,1399,1400,1404,1399,7380
|
|
20241017,142300,38308021657,1401,1397,1401,1396,10707
|
|
20241017,142200,38293061216,1397,1399,1400,1397,20652
|
|
20241017,142100,38264190581,1399,1399,1401,1399,10151
|
|
20241017,142000,38249980074,1399,1404,1405,1399,59207
|
|
20241017,141900,38167035747,1403,1406,1406,1403,15258
|
|
20241017,141800,38145616406,1406,1409,1409,1405,11859
|
|
20241017,141700,38128934660,1409,1410,1413,1408,6779
|
|
20241017,141600,38119386138,1413,1408,1415,1408,4206
|
|
20241017,141500,38113461547,1407,1415,1416,1407,10161
|
|
20241017,141400,38099117443,1418,1418,1419,1415,6744
|
|
20241017,141300,38089556812,1419,1419,1422,1417,6525
|
|
20241017,141200,38080298026,1420,1417,1424,1415,11706
|
|
20241017,141100,38063681047,1417,1419,1422,1413,13805
|
|
20241017,141000,38044107202,1412,1410,1418,1407,34829
|
|
20241017,140900,37994968290,1408,1412,1412,1407,5936
|
|
20241017,140800,37986611750,1412,1410,1413,1407,6694
|
|
20241017,140700,37977166420,1410,1413,1413,1406,1914
|
|
20241017,140600,37974474492,1405,1415,1417,1405,20436
|
|
20241017,140500,37945638295,1415,1419,1419,1412,5555
|
|
20241017,140400,37937777805,1419,1410,1419,1410,20594
|
|
20241017,140300,37908679895,1410,1408,1411,1408,3275
|
|
20241017,140200,37904060677,1408,1412,1412,1406,20087
|
|
20241017,140100,37875736672,1411,1414,1419,1410,37066
|
|
20241017,140000,37823332829,1414,1406,1414,1404,24647
|
|
20241017,135900,37788618236,1406,1405,1406,1404,6313
|
|
20241017,135800,37779750197,1405,1403,1407,1403,12184
|
|
20241017,135700,37762645496,1403,1403,1407,1402,10954
|
|
20241017,135600,37747275266,1403,1404,1408,1403,21769
|
|
20241017,135500,37716705678,1404,1409,1410,1403,44778
|
|
20241017,135400,37653822610,1409,1412,1415,1409,11266
|
|
20241017,135300,37637936969,1415,1418,1419,1411,8665
|
|
20241017,135200,37625694052,1418,1410,1420,1410,11847
|
|
20241017,135100,37608938432,1409,1412,1412,1405,82401
|
|
20241017,135000,37492964705,1412,1418,1418,1411,30296
|
|
20241017,134900,37450144882,1419,1418,1422,1417,2062
|
|
20241017,134800,37447221458,1417,1417,1423,1417,6377
|
|
20241017,134700,37438173363,1418,1420,1421,1417,5257
|
|
20241017,134600,37430719558,1420,1418,1423,1418,5338
|
|
20241017,134500,37423130716,1417,1418,1423,1415,38620
|
|
20241017,134400,37368412002,1418,1422,1425,1418,23810
|
|
20241017,134300,37334608359,1422,1428,1428,1422,10284
|
|
20241017,134200,37319970171,1426,1423,1430,1423,1814
|
|
20241017,134100,37317383673,1422,1429,1430,1422,12222
|
|
20241017,134000,37299943558,1430,1431,1433,1427,4252
|
|
20241017,133900,37293857784,1431,1429,1431,1427,16663
|
|
20241017,133800,37270070787,1428,1434,1435,1428,23162
|
|
20241017,133700,37236917887,1434,1431,1436,1430,14989
|
|
20241017,133600,37215435914,1432,1430,1433,1428,6790
|
|
20241017,133500,37205725132,1431,1427,1432,1427,7215
|
|
20241017,133400,37195409694,1427,1433,1434,1420,42418
|
|
20241017,133300,37134790455,1432,1421,1433,1420,33935
|
|
20241017,133200,37086340660,1421,1416,1425,1415,16097
|
|
20241017,133100,37063511569,1416,1426,1426,1416,15242
|
|
20241017,133000,37041862503,1425,1428,1428,1422,36917
|
|
20241017,132900,36989271110,1428,1419,1430,1413,32020
|
|
20241017,132800,36943838566,1416,1429,1431,1415,44621
|
|
20241017,132700,36880381963,1429,1430,1431,1427,8339
|
|
20241017,132600,36868468882,1430,1425,1430,1423,19772
|
|
20241017,132500,36840311760,1425,1429,1429,1424,23611
|
|
20241017,132400,36806659636,1430,1427,1434,1426,45305
|
|
20241017,132300,36741937963,1427,1429,1430,1424,62911
|
|
20241017,132200,36652225774,1430,1430,1437,1429,30314
|
|
20241017,132100,36608852429,1431,1435,1438,1429,89878
|
|
20241017,132000,36480145629,1438,1446,1448,1435,73360
|
|
20241017,131900,36374437963,1446,1449,1450,1446,20977
|
|
20241017,131800,36344062444,1451,1452,1452,1449,4992
|
|
20241017,131700,36336823630,1450,1449,1452,1448,22521
|
|
20241017,131600,36304186682,1448,1451,1452,1448,19198
|
|
20241017,131500,36276371552,1451,1448,1452,1448,26062
|
|
20241017,131400,36238629233,1451,1446,1451,1445,15810
|
|
20241017,131300,36215764523,1445,1448,1451,1445,28304
|
|
20241017,131200,36174797097,1448,1447,1450,1446,23454
|
|
20241017,131100,36140831419,1447,1452,1456,1445,64843
|
|
20241017,131000,36046784634,1452,1462,1462,1452,86821
|
|
20241017,130900,35920344155,1462,1466,1467,1461,14587
|
|
20241017,130800,35899008800,1466,1465,1467,1461,9466
|
|
20241017,130700,35885167767,1465,1461,1466,1461,30657
|
|
20241017,130600,35840356514,1462,1467,1467,1461,24832
|
|
20241017,130500,35804029112,1469,1472,1473,1468,5724
|
|
20241017,130400,35795614279,1472,1476,1476,1470,16748
|
|
20241017,130300,35770949518,1476,1472,1478,1471,15143
|
|
20241017,130200,35748608360,1472,1479,1480,1472,19583
|
|
20241017,130100,35719668839,1479,1477,1483,1477,45047
|
|
20241017,130000,35653034529,1477,1465,1477,1462,51299
|
|
20241017,125900,35577672985,1465,1464,1465,1462,6284
|
|
20241017,125800,35568479379,1464,1468,1468,1462,15666
|
|
20241017,125700,35545538584,1468,1465,1468,1463,6457
|
|
20241017,125600,35536081242,1465,1465,1467,1463,10679
|
|
20241017,125500,35520445821,1465,1467,1468,1465,14139
|
|
20241017,125400,35499713574,1467,1471,1471,1465,22142
|
|
20241017,125300,35467173101,1470,1462,1472,1462,22545
|
|
20241017,125200,35434073036,1461,1467,1468,1461,20952
|
|
20241017,125100,35403417095,1468,1468,1469,1463,9478
|
|
20241017,125000,35389509649,1468,1462,1469,1461,15045
|
|
20241017,124900,35367495375,1462,1468,1470,1461,32925
|
|
20241017,124800,35319326874,1470,1466,1470,1465,7926
|
|
20241017,124700,35307680406,1466,1472,1472,1464,33745
|
|
20241017,124600,35258189393,1471,1472,1473,1471,17650
|
|
20241017,124500,35232207999,1472,1466,1472,1464,36496
|
|
20241017,124400,35178690627,1464,1467,1467,1463,45929
|
|
20241017,124300,35111431838,1467,1468,1470,1465,46529
|
|
20241017,124200,35043128985,1469,1471,1475,1467,50823
|
|
20241017,124100,34968364719,1471,1470,1472,1467,17099
|
|
20241017,124000,34943238078,1467,1465,1472,1465,16950
|
|
20241017,123900,34918365362,1465,1466,1467,1464,28473
|
|
20241017,123800,34876645060,1467,1467,1469,1465,10019
|
|
20241017,123700,34861948100,1467,1470,1471,1465,34320
|
|
20241017,123600,34811575210,1470,1473,1477,1469,30922
|
|
20241017,123500,34766045455,1473,1473,1477,1461,180858
|
|
20241017,123400,34500761392,1472,1486,1486,1472,118603
|
|
20241017,123300,34325357634,1486,1487,1487,1483,26784
|
|
20241017,123200,34285595604,1488,1483,1496,1483,47266
|
|
20241017,123100,34215368984,1483,1493,1495,1483,78488
|
|
20241017,123000,34098637341,1493,1501,1502,1489,45083
|
|
20241017,122900,34031190674,1502,1489,1507,1488,101048
|
|
20241017,122800,33879552855,1490,1487,1490,1485,14241
|
|
20241017,122700,33858397517,1487,1490,1492,1484,27992
|
|
20241017,122600,33816790597,1491,1495,1495,1491,10758
|
|
20241017,122500,33800734774,1495,1486,1497,1485,50852
|
|
20241017,122400,33724833295,1488,1485,1488,1480,29905
|
|
20241017,122300,33680493349,1483,1484,1488,1483,15064
|
|
20241017,122200,33658121701,1484,1484,1484,1481,33093
|
|
20241017,122100,33609079877,1485,1488,1489,1483,26976
|
|
20241017,122000,33569035171,1488,1488,1489,1485,20244
|
|
20241017,121900,33538935461,1489,1489,1490,1486,17572
|
|
20241017,121800,33512797986,1488,1490,1491,1488,28699
|
|
20241017,121700,33470076048,1489,1493,1495,1489,28023
|
|
20241017,121600,33428267721,1493,1489,1497,1488,35315
|
|
20241017,121500,33375578096,1488,1490,1491,1486,21416
|
|
20241017,121400,33343677038,1490,1485,1491,1485,23261
|
|
20241017,121300,33309062090,1485,1483,1486,1481,11044
|
|
20241017,121200,33292672069,1481,1483,1484,1480,62840
|
|
20241017,121100,33199590974,1483,1485,1487,1481,51721
|
|
20241017,121000,33122870491,1486,1487,1494,1485,28056
|
|
20241017,120900,33081128444,1486,1492,1494,1486,41212
|
|
20241017,120800,33019797102,1492,1486,1495,1485,23679
|
|
20241017,120700,32984487645,1486,1492,1492,1483,133903
|
|
20241017,120600,32785386625,1491,1498,1499,1491,65216
|
|
20241017,120500,32687851081,1499,1499,1502,1499,11204
|
|
20241017,120400,32671056218,1499,1505,1506,1498,32348
|
|
20241017,120300,32622488384,1505,1498,1505,1498,18099
|
|
20241017,120200,32595291922,1499,1495,1499,1494,34072
|
|
20241017,120100,32544294688,1496,1498,1505,1495,98241
|
|
20241017,120000,32397030507,1498,1506,1506,1497,99251
|
|
20241017,115900,32248032025,1505,1513,1515,1503,150761
|
|
20241017,115800,32020702217,1513,1524,1530,1511,214594
|
|
20241017,115700,31694552996,1524,1512,1538,1512,453331
|
|
20241017,115600,31001367827,1512,1513,1522,1510,203489
|
|
20241017,115500,30692604411,1513,1505,1515,1502,110163
|
|
20241017,115400,30526159915,1501,1497,1505,1497,33238
|
|
20241017,115300,30476252189,1497,1496,1502,1493,92202
|
|
20241017,115200,30338246476,1496,1502,1503,1496,41205
|
|
20241017,115100,30276464250,1502,1501,1503,1498,44335
|
|
20241017,115000,30209988424,1501,1501,1504,1500,23357
|
|
20241017,114900,30174907662,1501,1501,1510,1499,36470
|
|
20241017,114800,30120105020,1504,1507,1509,1499,72754
|
|
20241017,114700,30010823260,1509,1504,1512,1500,26393
|
|
20241017,114600,29971064314,1504,1510,1511,1498,84786
|
|
20241017,114500,29843638091,1509,1509,1513,1507,69210
|
|
20241017,114400,29739064551,1510,1500,1510,1497,92508
|
|
20241017,114300,29600134295,1500,1511,1513,1500,152766
|
|
20241017,114200,29370055453,1511,1507,1511,1505,97278
|
|
20241017,114100,29223437642,1508,1507,1519,1507,144872
|
|
20241017,114000,29004362766,1509,1522,1536,1505,470456
|
|
20241017,113900,28288779908,1520,1522,1534,1507,401290
|
|
20241017,113800,27679253611,1522,1524,1534,1517,369118
|
|
20241017,113700,27115564564,1528,1516,1535,1516,455143
|
|
20241017,113600,26420229743,1516,1526,1527,1508,219676
|
|
20241017,113500,26087192716,1526,1506,1529,1502,599481
|
|
20241017,113400,25175222702,1503,1503,1509,1502,115595
|
|
20241017,113300,25001237710,1503,1502,1507,1500,105658
|
|
20241017,113200,24842428441,1502,1497,1509,1497,188780
|
|
20241017,113100,24558510225,1498,1486,1507,1482,144188
|
|
20241017,113000,24342998862,1486,1491,1491,1481,72597
|
|
20241017,112900,24235249216,1490,1488,1493,1485,83966
|
|
20241017,112800,24110339002,1487,1491,1505,1484,263676
|
|
20241017,112700,23716235183,1491,1485,1492,1480,131376
|
|
20241017,112600,23520823508,1485,1467,1490,1463,156181
|
|
20241017,112500,23289453358,1466,1473,1474,1464,36540
|
|
20241017,112400,23235795681,1473,1467,1476,1457,65731
|
|
20241017,112300,23139445887,1467,1461,1467,1456,34226
|
|
20241017,112200,23089456204,1461,1454,1465,1454,33711
|
|
20241017,112100,23040269217,1454,1456,1462,1450,74897
|
|
20241017,112000,22931331244,1461,1463,1477,1453,112650
|
|
20241017,111900,22766898449,1464,1478,1481,1457,115627
|
|
20241017,111800,22597551154,1468,1493,1495,1462,251101
|
|
20241017,111700,22226374694,1490,1468,1510,1462,554207
|
|
20241017,111600,21399393399,1468,1465,1469,1457,43282
|
|
20241017,111500,21336100616,1466,1465,1472,1464,75889
|
|
20241017,111400,21224630767,1465,1462,1472,1457,101495
|
|
20241017,111300,21075997876,1462,1482,1482,1457,169412
|
|
20241017,111200,20827039471,1482,1461,1484,1460,172423
|
|
20241017,111100,20573926009,1464,1441,1468,1441,98744
|
|
20241017,111000,20430011573,1441,1444,1446,1440,31688
|
|
20241017,110900,20384292513,1443,1450,1452,1443,28580
|
|
20241017,110800,20342945731,1452,1453,1454,1446,10243
|
|
20241017,110700,20328074823,1453,1449,1453,1445,11196
|
|
20241017,110600,20311869202,1449,1452,1452,1449,15948
|
|
20241017,110500,20288749924,1452,1453,1453,1450,21091
|
|
20241017,110400,20258128784,1453,1451,1454,1450,14816
|
|
20241017,110300,20236610157,1450,1454,1455,1450,15177
|
|
20241017,110200,20214562735,1453,1454,1456,1450,14010
|
|
20241017,110100,20194208958,1454,1451,1455,1449,14416
|
|
20241017,110000,20173287359,1451,1460,1460,1448,26463
|
|
20241017,105900,20134819385,1460,1442,1460,1439,34178
|
|
20241017,105800,20085404866,1441,1443,1448,1441,38297
|
|
20241017,105700,20030129480,1443,1445,1446,1435,103928
|
|
20241017,105600,19880395945,1446,1452,1455,1445,60432
|
|
20241017,105500,19792830339,1454,1459,1459,1451,39730
|
|
20241017,105400,19735119000,1458,1454,1470,1453,67733
|
|
20241017,105300,19636159712,1456,1458,1462,1454,14050
|
|
20241017,105200,19615686990,1458,1460,1463,1452,65416
|
|
20241017,105100,19520388331,1458,1457,1460,1455,16881
|
|
20241017,105000,19495789847,1456,1458,1461,1456,33983
|
|
20241017,104900,19446239554,1460,1452,1460,1452,27630
|
|
20241017,104800,19406004669,1452,1460,1461,1448,157152
|
|
20241017,104700,19177626961,1460,1467,1467,1458,68513
|
|
20241017,104600,19077532003,1467,1462,1467,1455,148854
|
|
20241017,104500,18860302103,1462,1474,1474,1460,171982
|
|
20241017,104400,18608272658,1474,1495,1495,1470,267109
|
|
20241017,104300,18213039922,1491,1499,1500,1485,242759
|
|
20241017,104200,17850551018,1499,1510,1511,1484,383900
|
|
20241017,104100,17275445324,1510,1471,1517,1471,983124
|
|
20241017,104000,15799321149,1471,1465,1472,1460,31997
|
|
20241017,103900,15752317407,1465,1466,1468,1457,18188
|
|
20241017,103800,15725700097,1467,1452,1467,1452,20649
|
|
20241017,103700,15695599068,1452,1460,1465,1452,64142
|
|
20241017,103600,15602093124,1460,1463,1470,1458,37329
|
|
20241017,103500,15547555151,1461,1458,1477,1458,75547
|
|
20241017,103400,15436662270,1458,1464,1464,1455,85124
|
|
20241017,103300,15312456610,1465,1461,1469,1459,33297
|
|
20241017,103200,15263723468,1461,1473,1474,1459,32575
|
|
20241017,103100,15216050296,1472,1466,1477,1459,92987
|
|
20241017,103000,15079414985,1466,1463,1470,1463,38851
|
|
20241017,102900,15022386913,1463,1481,1484,1459,144535
|
|
20241017,102800,14810684281,1480,1478,1487,1469,165516
|
|
20241017,102700,14565969886,1479,1470,1482,1467,162037
|
|
20241017,102600,14327225237,1471,1479,1486,1465,236530
|
|
20241017,102500,13978370266,1479,1489,1494,1472,593445
|
|
20241017,102400,13098852033,1489,1427,1489,1421,613855
|
|
20241017,102300,12199281705,1427,1407,1427,1407,51901
|
|
20241017,102200,12125680667,1407,1404,1412,1403,15406
|
|
20241017,102100,12104017538,1404,1404,1418,1402,43705
|
|
20241017,102000,12042568353,1402,1410,1413,1402,58531
|
|
20241017,101900,11960195002,1410,1420,1425,1410,76017
|
|
20241017,101800,11852741735,1419,1432,1432,1419,45556
|
|
20241017,101700,11787952988,1432,1429,1432,1425,11074
|
|
20241017,101600,11772145468,1429,1429,1432,1423,22595
|
|
20241017,101500,11739906933,1430,1436,1440,1430,19417
|
|
20241017,101400,11712087500,1439,1442,1444,1435,19241
|
|
20241017,101300,11684392628,1443,1440,1443,1435,8872
|
|
20241017,101200,11671618190,1440,1431,1444,1430,18221
|
|
20241017,101100,11645459313,1430,1437,1439,1430,22598
|
|
20241017,101000,11613016035,1437,1435,1439,1430,32589
|
|
20241017,100900,11566322473,1434,1434,1442,1432,18954
|
|
20241017,100800,11539080373,1434,1436,1438,1431,9640
|
|
20241017,100700,11525266535,1435,1442,1442,1430,65965
|
|
20241017,100600,11430662510,1443,1443,1448,1442,24237
|
|
20241017,100500,11395678925,1443,1450,1453,1443,25914
|
|
20241017,100400,11358203596,1445,1454,1457,1443,35327
|
|
20241017,100300,11306932173,1454,1455,1458,1450,51843
|
|
20241017,100200,11231518142,1455,1451,1455,1443,45129
|
|
20241017,100100,11166116527,1448,1452,1452,1446,37125
|
|
20241017,100000,11112371703,1447,1445,1455,1445,49386
|
|
20241017,095900,11040751209,1445,1458,1459,1444,64580
|
|
20241017,095800,10947224645,1458,1441,1458,1437,130140
|
|
20241017,095700,10759123376,1442,1435,1442,1432,30559
|
|
20241017,095600,10715153619,1432,1441,1444,1430,76147
|
|
20241017,095500,10605666386,1439,1428,1441,1423,39035
|
|
20241017,095400,10549685107,1428,1427,1428,1419,33364
|
|
20241017,095300,10502265784,1427,1427,1434,1423,29245
|
|
20241017,095200,10460416118,1427,1426,1427,1419,39156
|
|
20241017,095100,10404744186,1427,1430,1430,1410,129498
|
|
20241017,095000,10220683904,1430,1434,1437,1430,47094
|
|
20241017,094900,10153250838,1436,1437,1444,1432,44510
|
|
20241017,094800,10089330834,1436,1436,1437,1433,20038
|
|
20241017,094700,10060581824,1435,1437,1440,1435,28409
|
|
20241017,094600,10019771539,1437,1444,1450,1434,74084
|
|
20241017,094500,9913134593,1451,1450,1462,1442,38242
|
|
20241017,094400,9857739855,1450,1465,1471,1448,129717
|
|
20241017,094300,9667670618,1464,1439,1480,1433,198150
|
|
20241017,094200,9377194262,1436,1442,1445,1435,26868
|
|
20241017,094100,9338527102,1440,1448,1452,1440,23066
|
|
20241017,094000,9305134180,1448,1448,1452,1446,7924
|
|
20241017,093900,9293650939,1453,1444,1455,1436,55334
|
|
20241017,093800,9213859484,1444,1445,1451,1443,39638
|
|
20241017,093700,9156570942,1446,1444,1452,1444,35179
|
|
20241017,093600,9105689871,1444,1453,1456,1440,81035
|
|
20241017,093500,8988470969,1452,1456,1480,1435,236656
|
|
20241017,093400,8641556196,1456,1435,1457,1435,91787
|
|
20241017,093300,8508814413,1438,1430,1438,1430,62225
|
|
20241017,093200,8419661733,1435,1451,1453,1430,221894
|
|
20241017,093100,8100224707,1453,1464,1464,1446,170324
|
|
20241017,093000,7852707662,1464,1459,1466,1451,75660
|
|
20241017,092900,7742441371,1459,1474,1474,1451,164986
|
|
20241017,092800,7500915781,1473,1470,1482,1468,199442
|
|
20241017,092700,7206708356,1470,1463,1480,1460,160961
|
|
20241017,092600,6969571378,1463,1467,1469,1454,180267
|
|
20241017,092500,6705986703,1467,1472,1489,1461,563124
|
|
20241017,092400,5874667285,1472,1455,1476,1449,311556
|
|
20241017,092300,5417316000,1455,1455,1458,1442,307655
|
|
20241017,092200,4971278638,1457,1473,1475,1455,325142
|
|
20241017,092100,4495907492,1473,1464,1474,1460,373339
|
|
20241017,092000,3948688655,1477,1477,1477,1477,0
|
|
20241017,091900,3948688655,1477,1455,1477,1441,366217
|
|
20241017,091800,3411924631,1455,1431,1455,1421,272642
|
|
20241017,091700,3020170208,1431,1382,1450,1378,316900
|
|
20241017,091600,2569631172,1382,1395,1397,1378,36464
|
|
20241017,091500,2519040080,1395,1396,1398,1389,72356
|
|
20241017,091400,2418199227,1397,1399,1418,1396,380424
|
|
20241017,091300,1883357442,1398,1379,1399,1377,69896
|
|
20241017,091200,1786170707,1380,1383,1398,1375,77878
|
|
20241017,091100,1678214839,1382,1358,1382,1358,57950
|
|
20241017,091000,1598669158,1365,1365,1370,1356,48411
|
|
20241017,090900,1532813180,1365,1370,1374,1361,47808
|
|
20241017,090800,1467578060,1374,1371,1376,1361,44086
|
|
20241017,090700,1407226004,1370,1394,1395,1370,75553
|
|
20241017,090600,1302539729,1395,1390,1402,1385,137798
|
|
20241017,090500,1110542336,1396,1392,1405,1381,191520
|
|
20241017,090400,844157116,1392,1365,1395,1362,235303
|
|
20241017,090300,519734559,1368,1349,1372,1347,131701
|
|
20241017,090200,340661937,1348,1350,1356,1348,73610
|
|
20241017,090100,241143024,1350,1341,1350,1332,83186
|
|
20241017,090000,129700791,1338,1343,1344,1333,96712
|