617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191400,4144477500,1414,1414,1414,1414,76653
|
|
20241024,191300,4144477500,1414,1414,1414,1414,0
|
|
20241024,191200,4144477500,1414,1414,1414,1414,0
|
|
20241024,191100,4144477500,1414,1414,1414,1414,0
|
|
20241024,191000,4144477500,1414,1414,1414,1414,0
|
|
20241024,190900,4144477500,1414,1414,1414,1414,0
|
|
20241024,190800,4144477500,1414,1414,1414,1414,0
|
|
20241024,190700,4144477500,1414,1414,1414,1414,0
|
|
20241024,190600,4144477500,1414,1414,1414,1414,0
|
|
20241024,190500,4144477500,1414,1414,1414,1414,0
|
|
20241024,190400,4144477500,1414,1414,1414,1414,0
|
|
20241024,190300,4144477500,1414,1414,1414,1414,0
|
|
20241024,190200,4144477500,1414,1414,1414,1414,0
|
|
20241024,190100,4144477500,1414,1414,1414,1414,0
|
|
20241024,190000,4144477500,1414,1414,1414,1414,0
|
|
20241024,185900,4144477500,1414,1414,1414,1414,0
|
|
20241024,185800,4144477500,1414,1414,1414,1414,0
|
|
20241024,185700,4144477500,1414,1414,1414,1414,0
|
|
20241024,185600,4144477500,1414,1414,1414,1414,0
|
|
20241024,185500,4144477500,1414,1414,1414,1414,0
|
|
20241024,185400,4144477500,1414,1414,1414,1414,0
|
|
20241024,185300,4144477500,1414,1414,1414,1414,0
|
|
20241024,185200,4144477500,1414,1414,1414,1414,0
|
|
20241024,185100,4144477500,1414,1414,1414,1414,0
|
|
20241024,185000,4144477500,1414,1414,1414,1414,0
|
|
20241024,184900,4144477500,1414,1414,1414,1414,0
|
|
20241024,184800,4144477500,1414,1414,1414,1414,0
|
|
20241024,184700,4144477500,1414,1414,1414,1414,0
|
|
20241024,184600,4144477500,1414,1414,1414,1414,0
|
|
20241024,184500,4144477500,1414,1414,1414,1414,0
|
|
20241024,184400,4144477500,1414,1414,1414,1414,76653
|
|
20241024,184300,4144477500,1414,1414,1414,1414,0
|
|
20241024,184200,4144477500,1414,1414,1414,1414,0
|
|
20241024,184100,4144477500,1414,1414,1414,1414,0
|
|
20241024,184000,4144477500,1414,1414,1414,1414,0
|
|
20241024,183900,4144477500,1414,1414,1414,1414,0
|
|
20241024,183800,4144477500,1414,1414,1414,1414,0
|
|
20241024,183700,4144477500,1414,1414,1414,1414,0
|
|
20241024,183600,4144477500,1414,1414,1414,1414,0
|
|
20241024,183500,4144477500,1414,1414,1414,1414,0
|
|
20241024,183400,4144477500,1414,1414,1414,1414,0
|
|
20241024,183300,4144477500,1414,1414,1414,1414,0
|
|
20241024,183200,4144477500,1414,1414,1414,1414,0
|
|
20241024,183100,4144477500,1414,1414,1414,1414,0
|
|
20241024,183000,4144477500,1414,1414,1414,1414,0
|
|
20241024,182900,4144477500,1414,1414,1414,1414,0
|
|
20241024,182800,4144477500,1414,1414,1414,1414,0
|
|
20241024,182700,4144477500,1414,1414,1414,1414,0
|
|
20241024,182600,4144477500,1414,1414,1414,1414,0
|
|
20241024,182500,4144477500,1414,1414,1414,1414,0
|
|
20241024,182400,4144477500,1414,1414,1414,1414,0
|
|
20241024,182300,4144477500,1414,1414,1414,1414,0
|
|
20241024,182200,4144477500,1414,1414,1414,1414,0
|
|
20241024,182100,4144477500,1414,1414,1414,1414,0
|
|
20241024,182000,4144477500,1414,1414,1414,1414,0
|
|
20241024,181900,4144477500,1414,1414,1414,1414,0
|
|
20241024,181800,4144477500,1414,1414,1414,1414,0
|
|
20241024,181700,4144477500,1414,1414,1414,1414,0
|
|
20241024,181600,4144477500,1414,1414,1414,1414,0
|
|
20241024,181500,4144477500,1414,1414,1414,1414,0
|
|
20241024,181400,4144477500,1414,1414,1414,1414,76653
|
|
20241024,181300,4144477500,1414,1414,1414,1414,0
|
|
20241024,181200,4144477500,1414,1414,1414,1414,0
|
|
20241024,181100,4144477500,1414,1414,1414,1414,0
|
|
20241024,181000,4144477500,1414,1414,1414,1414,0
|
|
20241024,180900,4144477500,1414,1414,1414,1414,0
|
|
20241024,180800,4144477500,1414,1414,1414,1414,0
|
|
20241024,180700,4144477500,1414,1414,1414,1414,0
|
|
20241024,180600,4144477500,1414,1414,1414,1414,0
|
|
20241024,180500,4144477500,1414,1414,1414,1414,0
|
|
20241024,180400,4144477500,1414,1414,1414,1414,0
|
|
20241024,180300,4144477500,1414,1414,1414,1414,0
|
|
20241024,180200,4144477500,1414,1414,1414,1414,0
|
|
20241024,180100,4144477500,1414,1414,1414,1414,0
|
|
20241024,180000,4144477500,1414,1414,1414,1414,0
|
|
20241024,175900,4144477500,1414,1414,1414,1414,0
|
|
20241024,175800,4144477500,1414,1414,1414,1414,0
|
|
20241024,175700,4144477500,1414,1414,1414,1414,0
|
|
20241024,175600,4144477500,1414,1414,1414,1414,0
|
|
20241024,175500,4144477500,1414,1414,1414,1414,0
|
|
20241024,175400,4144477500,1414,1414,1414,1414,0
|
|
20241024,175300,4144477500,1414,1414,1414,1414,0
|
|
20241024,175200,4144477500,1414,1414,1414,1414,0
|
|
20241024,175100,4144477500,1414,1414,1414,1414,0
|
|
20241024,175000,4144477500,1414,1414,1414,1414,0
|
|
20241024,174900,4144477500,1414,1414,1414,1414,0
|
|
20241024,174800,4144477500,1414,1414,1414,1414,0
|
|
20241024,174700,4144477500,1414,1414,1414,1414,0
|
|
20241024,174600,4144477500,1414,1414,1414,1414,0
|
|
20241024,174500,4144477500,1414,1414,1414,1414,0
|
|
20241024,174400,4144477500,1414,1414,1414,1414,76653
|
|
20241024,174300,4144477500,1414,1414,1414,1414,0
|
|
20241024,174200,4144477500,1414,1414,1414,1414,0
|
|
20241024,174100,4144477500,1414,1414,1414,1414,0
|
|
20241024,174000,4144477500,1414,1414,1414,1414,0
|
|
20241024,173900,4144477500,1414,1414,1414,1414,0
|
|
20241024,173800,4144477500,1414,1414,1414,1414,0
|
|
20241024,173700,4144477500,1414,1414,1414,1414,0
|
|
20241024,173600,4144477500,1414,1414,1414,1414,0
|
|
20241024,173500,4144477500,1414,1414,1414,1414,0
|
|
20241024,173400,4144477500,1414,1414,1414,1414,0
|
|
20241024,173300,4144477500,1414,1414,1414,1414,0
|
|
20241024,173200,4144477500,1414,1414,1414,1414,0
|
|
20241024,173100,4144477500,1414,1414,1414,1414,0
|
|
20241024,173000,4144477500,1414,1414,1414,1414,0
|
|
20241024,172900,4144477500,1414,1414,1414,1414,0
|
|
20241024,172800,4144477500,1414,1414,1414,1414,0
|
|
20241024,172700,4144477500,1414,1414,1414,1414,0
|
|
20241024,172600,4144477500,1414,1414,1414,1414,0
|
|
20241024,172500,4144477500,1414,1414,1414,1414,0
|
|
20241024,172400,4144477500,1414,1414,1414,1414,0
|
|
20241024,172300,4144477500,1414,1414,1414,1414,0
|
|
20241024,172200,4144477500,1414,1414,1414,1414,0
|
|
20241024,172100,4144477500,1414,1414,1414,1414,0
|
|
20241024,172000,4144477500,1414,1414,1414,1414,0
|
|
20241024,171900,4144477500,1414,1414,1414,1414,0
|
|
20241024,171800,4144477500,1414,1414,1414,1414,0
|
|
20241024,171700,4144477500,1414,1414,1414,1414,0
|
|
20241024,171600,4144477500,1414,1414,1414,1414,0
|
|
20241024,171500,4144477500,1414,1414,1414,1414,0
|
|
20241024,171400,4144477500,1414,1414,1414,1414,76653
|
|
20241024,171300,4144477500,1414,1414,1414,1414,0
|
|
20241024,171200,4144477500,1414,1414,1414,1414,0
|
|
20241024,171100,4144477500,1414,1414,1414,1414,0
|
|
20241024,171000,4144477500,1414,1414,1414,1414,0
|
|
20241024,170900,4144477500,1414,1414,1414,1414,0
|
|
20241024,170800,4144477500,1414,1414,1414,1414,0
|
|
20241024,170700,4144477500,1414,1414,1414,1414,0
|
|
20241024,170600,4144477500,1414,1414,1414,1414,0
|
|
20241024,170500,4144477500,1414,1414,1414,1414,0
|
|
20241024,170400,4144477500,1414,1414,1414,1414,0
|
|
20241024,170300,4144477500,1414,1414,1414,1414,0
|
|
20241024,170200,4144477500,1414,1414,1414,1414,0
|
|
20241024,170100,4144477500,1414,1414,1414,1414,0
|
|
20241024,170000,4144477500,1414,1414,1414,1414,0
|
|
20241024,165900,4144477500,1414,1414,1414,1414,0
|
|
20241024,165800,4144477500,1414,1414,1414,1414,0
|
|
20241024,165700,4144477500,1414,1414,1414,1414,0
|
|
20241024,165600,4144477500,1414,1414,1414,1414,0
|
|
20241024,165500,4144477500,1414,1414,1414,1414,0
|
|
20241024,165400,4144477500,1414,1414,1414,1414,0
|
|
20241024,165300,4144477500,1414,1414,1414,1414,0
|
|
20241024,165200,4144477500,1414,1414,1414,1414,0
|
|
20241024,165100,4144477500,1414,1414,1414,1414,0
|
|
20241024,165000,4144477500,1414,1414,1414,1414,0
|
|
20241024,164900,4144477500,1414,1414,1414,1414,0
|
|
20241024,164800,4144477500,1414,1414,1414,1414,0
|
|
20241024,164700,4144477500,1414,1414,1414,1414,0
|
|
20241024,164600,4144477500,1414,1414,1414,1414,0
|
|
20241024,164500,4144477500,1414,1414,1414,1414,0
|
|
20241024,164400,4144477500,1414,1414,1414,1414,76653
|
|
20241024,164300,4144477500,1414,1414,1414,1414,0
|
|
20241024,164200,4144477500,1414,1414,1414,1414,0
|
|
20241024,164100,4144477500,1414,1414,1414,1414,0
|
|
20241024,164000,4144477500,1414,1414,1414,1414,0
|
|
20241024,163900,4144477500,1414,1414,1414,1414,0
|
|
20241024,163800,4144477500,1414,1414,1414,1414,0
|
|
20241024,163700,4144477500,1414,1414,1414,1414,0
|
|
20241024,163600,4144477500,1414,1414,1414,1414,0
|
|
20241024,163500,4144477500,1414,1414,1414,1414,0
|
|
20241024,163400,4144477500,1414,1414,1414,1414,0
|
|
20241024,163300,4144477500,1414,1414,1414,1414,0
|
|
20241024,163200,4144477500,1414,1414,1414,1414,0
|
|
20241024,163100,4144477500,1414,1414,1414,1414,0
|
|
20241024,163000,4144477500,1414,1414,1414,1414,0
|
|
20241024,162900,4144477500,1414,1414,1414,1414,0
|
|
20241024,162800,4144477500,1414,1414,1414,1414,0
|
|
20241024,162700,4144477500,1414,1414,1414,1414,0
|
|
20241024,162600,4144477500,1414,1414,1414,1414,0
|
|
20241024,162500,4144477500,1414,1414,1414,1414,0
|
|
20241024,162400,4144477500,1414,1414,1414,1414,0
|
|
20241024,162300,4144477500,1414,1414,1414,1414,0
|
|
20241024,162200,4144477500,1414,1414,1414,1414,0
|
|
20241024,162100,4144477500,1414,1414,1414,1414,0
|
|
20241024,162000,4144477500,1414,1414,1414,1414,0
|
|
20241024,161900,4144477500,1414,1414,1414,1414,0
|
|
20241024,161800,4144477500,1414,1414,1414,1414,0
|
|
20241024,161700,4144477500,1414,1414,1414,1414,0
|
|
20241024,161600,4144477500,1414,1414,1414,1414,0
|
|
20241024,161500,4144477500,1414,1414,1414,1414,0
|
|
20241024,161400,4144477500,1414,1414,1414,1414,76653
|
|
20241024,161300,4144477500,1414,1414,1414,1414,0
|
|
20241024,161200,4144477500,1414,1414,1414,1414,0
|
|
20241024,161100,4144477500,1414,1414,1414,1414,0
|
|
20241024,161000,4144477500,1414,1414,1414,1414,0
|
|
20241024,160900,4144477500,1414,1414,1414,1414,0
|
|
20241024,160800,4144477500,1414,1414,1414,1414,0
|
|
20241024,160700,4144477500,1414,1414,1414,1414,0
|
|
20241024,160600,4144477500,1414,1414,1414,1414,0
|
|
20241024,160500,4144477500,1414,1414,1414,1414,0
|
|
20241024,160400,4144477500,1414,1414,1414,1414,0
|
|
20241024,160300,4144477500,1414,1414,1414,1414,0
|
|
20241024,160200,4144477500,1414,1414,1414,1414,0
|
|
20241024,160100,4144477500,1414,1414,1414,1414,0
|
|
20241024,160000,4144477500,1414,1414,1414,1414,0
|
|
20241024,155900,4144477500,1414,1414,1414,1414,0
|
|
20241024,155800,4144477500,1414,1414,1414,1414,0
|
|
20241024,155700,4144477500,1414,1414,1414,1414,0
|
|
20241024,155600,4144477500,1414,1414,1414,1414,0
|
|
20241024,155500,4144477500,1414,1414,1414,1414,0
|
|
20241024,155400,4144477500,1414,1414,1414,1414,0
|
|
20241024,155300,4144477500,1414,1414,1414,1414,0
|
|
20241024,155200,4144477500,1414,1414,1414,1414,0
|
|
20241024,155100,4144477500,1414,1414,1414,1414,0
|
|
20241024,155000,4144477500,1414,1414,1414,1414,0
|
|
20241024,154900,4144477500,1414,1414,1414,1414,0
|
|
20241024,154800,4144477500,1414,1414,1414,1414,0
|
|
20241024,154700,4144477500,1414,1414,1414,1414,0
|
|
20241024,154600,4144477500,1414,1414,1414,1414,0
|
|
20241024,154500,4144477500,1414,1414,1414,1414,0
|
|
20241024,154400,4144477500,1414,1414,1414,1414,76653
|
|
20241024,154300,4144477500,1414,1414,1414,1414,0
|
|
20241024,154200,4144477500,1414,1414,1414,1414,0
|
|
20241024,154100,4144477500,1414,1414,1414,1414,0
|
|
20241024,154000,4144477500,1414,1414,1414,1414,0
|
|
20241024,153900,4144477500,1414,1414,1414,1414,0
|
|
20241024,153800,4144477500,1414,1414,1414,1414,0
|
|
20241024,153700,4144477500,1414,1414,1414,1414,0
|
|
20241024,153600,4144477500,1414,1414,1414,1414,0
|
|
20241024,153500,4144477500,1414,1414,1414,1414,0
|
|
20241024,153400,4144477500,1414,1414,1414,1414,0
|
|
20241024,153300,4144477500,1414,1414,1414,1414,0
|
|
20241024,153200,4144477500,1414,1414,1414,1414,0
|
|
20241024,153100,4144477500,1414,1414,1414,1414,0
|
|
20241024,153000,4144477500,1414,1414,1414,1414,76653
|
|
20241024,152900,4036090158,1414,1414,1414,1414,0
|
|
20241024,152800,4036090158,1414,1414,1414,1414,0
|
|
20241024,152700,4036090158,1414,1414,1414,1414,0
|
|
20241024,152600,4036090158,1414,1414,1414,1414,0
|
|
20241024,152500,4036090158,1414,1414,1414,1414,0
|
|
20241024,152400,4036090158,1414,1414,1414,1414,0
|
|
20241024,152300,4036090158,1414,1414,1414,1414,0
|
|
20241024,152200,4036090158,1414,1414,1414,1414,0
|
|
20241024,152100,4036090158,1414,1414,1414,1414,0
|
|
20241024,152000,4036090158,1414,1414,1414,1414,0
|
|
20241024,151900,4036090158,1414,1418,1418,1414,10570
|
|
20241024,151800,4021135758,1418,1418,1418,1417,3162
|
|
20241024,151700,4016654474,1418,1424,1424,1418,2884
|
|
20241024,151600,4012557089,1427,1420,1429,1420,12340
|
|
20241024,151500,3995004506,1420,1418,1420,1418,2878
|
|
20241024,151400,3990923480,1420,1422,1422,1418,4016
|
|
20241024,151300,3985219772,1421,1417,1421,1417,5343
|
|
20241024,151200,3977635380,1418,1413,1418,1413,11886
|
|
20241024,151100,3960816868,1413,1413,1414,1413,912
|
|
20241024,151000,3959528210,1414,1415,1415,1409,417
|
|
20241024,150900,3958939548,1416,1415,1416,1406,17175
|
|
20241024,150800,3934725108,1415,1413,1415,1413,9645
|
|
20241024,150700,3921084707,1413,1415,1415,1413,3776
|
|
20241024,150600,3915748464,1414,1414,1414,1413,483
|
|
20241024,150500,3915065652,1414,1414,1415,1413,1033
|
|
20241024,150400,3913605190,1415,1415,1415,1415,530
|
|
20241024,150300,3912855240,1415,1414,1415,1414,2449
|
|
20241024,150200,3909390902,1413,1414,1414,1413,3656
|
|
20241024,150100,3904224854,1414,1412,1414,1410,5842
|
|
20241024,150000,3895969687,1410,1411,1411,1409,6952
|
|
20241024,145900,3886168574,1410,1412,1412,1410,7921
|
|
20241024,145800,3874998467,1412,1412,1412,1410,867
|
|
20241024,145700,3873775228,1412,1412,1412,1410,3566
|
|
20241024,145600,3868743954,1410,1412,1413,1410,924
|
|
20241024,145500,3867439241,1409,1410,1410,1409,1945
|
|
20241024,145400,3864698256,1410,1412,1412,1410,1141
|
|
20241024,145300,3863087846,1409,1409,1412,1408,3520
|
|
20241024,145200,3858130646,1410,1408,1410,1408,2176
|
|
20241024,145100,3855065701,1408,1412,1412,1408,16759
|
|
20241024,145000,3831454717,1412,1411,1412,1410,4041
|
|
20241024,144900,3825755166,1411,1410,1411,1410,337
|
|
20241024,144800,3825279662,1414,1414,1414,1414,420
|
|
20241024,144700,3824685782,1410,1410,1410,1410,484
|
|
20241024,144600,3824003342,1410,1410,1410,1410,300
|
|
20241024,144500,3823580342,1408,1408,1408,1408,150
|
|
20241024,144400,3823369142,1408,1410,1410,1408,7315
|
|
20241024,144300,3813068487,1410,1415,1415,1408,28886
|
|
20241024,144200,3772361791,1415,1415,1415,1411,2550
|
|
20241024,144100,3768763226,1415,1410,1415,1410,84
|
|
20241024,144000,3768644391,1415,1411,1415,1410,2901
|
|
20241024,143900,3764553823,1415,1415,1415,1415,557
|
|
20241024,143800,3763765668,1415,1415,1415,1415,780
|
|
20241024,143700,3762661968,1410,1416,1416,1410,36427
|
|
20241024,143600,3711294684,1412,1416,1419,1412,3069
|
|
20241024,143500,3706949600,1416,1414,1416,1413,86
|
|
20241024,143400,3706828035,1414,1416,1416,1414,128
|
|
20241024,143300,3706646813,1414,1414,1416,1414,6423
|
|
20241024,143200,3697564689,1414,1410,1414,1410,6776
|
|
20241024,143100,3687996927,1410,1410,1414,1410,2799
|
|
20241024,143000,3684049936,1410,1411,1411,1410,5465
|
|
20241024,142900,3676340508,1411,1412,1413,1411,3582
|
|
20241024,142800,3671286148,1411,1411,1411,1411,1
|
|
20241024,142700,3671284737,1411,1411,1411,1411,70
|
|
20241024,142600,3671185967,1410,1410,1413,1410,1486
|
|
20241024,142500,3669090688,1410,1412,1412,1410,28023
|
|
20241024,142400,3629568164,1416,1413,1416,1413,138
|
|
20241024,142300,3629372918,1413,1413,1413,1412,1756
|
|
20241024,142200,3626891732,1413,1413,1413,1413,402
|
|
20241024,142100,3626323706,1413,1411,1413,1411,70
|
|
20241024,142000,3626224928,1411,1412,1412,1411,4187
|
|
20241024,141900,3620313570,1413,1413,1413,1412,3064
|
|
20241024,141800,3615987195,1413,1414,1415,1413,2755
|
|
20241024,141700,3612093312,1416,1416,1416,1415,201
|
|
20241024,141600,3611808889,1414,1416,1416,1414,1581
|
|
20241024,141500,3609571649,1416,1420,1420,1416,800
|
|
20241024,141400,3608438449,1421,1421,1421,1421,0
|
|
20241024,141300,3608438449,1421,1414,1421,1411,24332
|
|
20241024,141200,3574038052,1414,1416,1416,1414,17585
|
|
20241024,141100,3549154318,1416,1419,1419,1416,10922
|
|
20241024,141000,3533678344,1418,1418,1419,1418,652
|
|
20241024,140900,3532753784,1418,1419,1419,1418,6062
|
|
20241024,140800,3524153240,1421,1420,1421,1420,587
|
|
20241024,140700,3523319173,1419,1419,1420,1419,1307
|
|
20241024,140600,3521464340,1419,1419,1420,1419,1226
|
|
20241024,140500,3519724644,1420,1422,1422,1419,16812
|
|
20241024,140400,3495847779,1421,1422,1422,1421,4003
|
|
20241024,140300,3490157956,1422,1422,1422,1422,1564
|
|
20241024,140200,3487933948,1422,1422,1423,1422,2165
|
|
20241024,140100,3484855317,1422,1423,1424,1422,989
|
|
20241024,140000,3483447776,1423,1423,1423,1423,1013
|
|
20241024,135900,3482006277,1423,1423,1423,1423,450
|
|
20241024,135800,3481365927,1423,1424,1424,1422,1320
|
|
20241024,135700,3479487594,1423,1424,1424,1423,1292
|
|
20241024,135600,3477648786,1424,1425,1425,1424,3241
|
|
20241024,135500,3473033361,1424,1424,1426,1424,729
|
|
20241024,135400,3471995235,1425,1425,1425,1425,808
|
|
20241024,135300,3470843835,1425,1426,1426,1424,1716
|
|
20241024,135200,3468399639,1429,1429,1430,1426,103
|
|
20241024,135100,3468252429,1427,1427,1428,1427,4453
|
|
20241024,135000,3461897948,1427,1429,1429,1427,13753
|
|
20241024,134900,3442258123,1429,1430,1430,1429,3439
|
|
20241024,134800,3437343236,1430,1434,1435,1430,1337
|
|
20241024,134700,3435427136,1435,1435,1435,1435,223
|
|
20241024,134600,3435107131,1435,1435,1435,1429,1062
|
|
20241024,134500,3433583515,1434,1437,1437,1427,11177
|
|
20241024,134400,3417606830,1430,1442,1444,1430,1014
|
|
20241024,134300,3416148227,1431,1424,1445,1422,40687
|
|
20241024,134200,3357895396,1424,1425,1427,1424,3758
|
|
20241024,134100,3352541681,1425,1428,1428,1425,2527
|
|
20241024,134000,3348940643,1429,1424,1429,1424,150
|
|
20241024,133900,3348727038,1429,1424,1429,1423,2623
|
|
20241024,133800,3344992863,1428,1428,1428,1424,416
|
|
20241024,133700,3344400471,1425,1425,1425,1425,26
|
|
20241024,133600,3344363421,1430,1432,1432,1430,6
|
|
20241024,133500,3344354833,1433,1434,1434,1433,323
|
|
20241024,133400,3343891652,1434,1425,1434,1425,2340
|
|
20241024,133300,3340553931,1425,1425,1425,1425,373
|
|
20241024,133200,3340022406,1424,1424,1425,1424,2480
|
|
20241024,133100,3336490859,1424,1424,1425,1424,410
|
|
20241024,133000,3335906987,1425,1427,1427,1425,4319
|
|
20241024,132900,3329748451,1427,1428,1428,1427,507
|
|
20241024,132800,3329024956,1428,1428,1428,1428,39
|
|
20241024,132700,3328969264,1428,1427,1428,1427,1662
|
|
20241024,132600,3326597480,1427,1427,1427,1427,121
|
|
20241024,132500,3326424813,1427,1426,1427,1426,169
|
|
20241024,132400,3326183818,1426,1426,1426,1425,892
|
|
20241024,132300,3324911976,1426,1425,1426,1425,2675
|
|
20241024,132200,3321099886,1425,1426,1426,1425,393
|
|
20241024,132100,3320539807,1426,1426,1426,1426,4
|
|
20241024,132000,3320534103,1424,1427,1427,1424,863
|
|
20241024,131900,3319304888,1427,1427,1427,1424,903
|
|
20241024,131800,3318018728,1424,1426,1426,1423,5182
|
|
20241024,131700,3310630221,1426,1426,1427,1426,737
|
|
20241024,131600,3309579256,1426,1426,1426,1426,281
|
|
20241024,131500,3309178550,1426,1427,1427,1426,2524
|
|
20241024,131400,3305578825,1427,1427,1427,1427,1626
|
|
20241024,131300,3303258523,1427,1427,1427,1427,70
|
|
20241024,131200,3303158633,1427,1427,1427,1426,4733
|
|
20241024,131100,3296406996,1427,1427,1430,1427,3185
|
|
20241024,131000,3291861985,1427,1428,1428,1427,2351
|
|
20241024,130900,3288505888,1428,1428,1428,1428,2503
|
|
20241024,130800,3284931604,1428,1428,1429,1428,4759
|
|
20241024,130700,3278135463,1431,1428,1431,1428,805
|
|
20241024,130600,3276985920,1428,1428,1428,1428,615
|
|
20241024,130500,3276107700,1428,1426,1428,1426,62
|
|
20241024,130400,3276019190,1426,1426,1426,1426,15
|
|
20241024,130300,3275997800,1426,1426,1430,1426,656
|
|
20241024,130200,3275060514,1424,1424,1424,1424,737
|
|
20241024,130100,3274011026,1424,1423,1426,1423,9900
|
|
20241024,130000,3259918612,1422,1422,1423,1422,3293
|
|
20241024,125900,3255235965,1422,1423,1423,1422,2765
|
|
20241024,125800,3251301966,1423,1422,1423,1421,5496
|
|
20241024,125700,3243487137,1421,1422,1422,1421,549
|
|
20241024,125600,3242706562,1423,1424,1424,1423,3160
|
|
20241024,125500,3238209628,1423,1424,1424,1423,1535
|
|
20241024,125400,3236025320,1423,1423,1423,1423,1493
|
|
20241024,125300,3233900781,1426,1422,1426,1421,3322
|
|
20241024,125200,3229173270,1422,1422,1424,1422,13162
|
|
20241024,125100,3210456640,1422,1427,1427,1422,15758
|
|
20241024,125000,3188014441,1427,1427,1427,1427,1016
|
|
20241024,124900,3186564609,1425,1427,1428,1425,1664
|
|
20241024,124800,3184191400,1427,1426,1433,1426,506
|
|
20241024,124700,3183469321,1435,1430,1435,1426,7131
|
|
20241024,124600,3173281169,1429,1431,1436,1429,7880
|
|
20241024,124500,3162011282,1431,1437,1437,1431,87
|
|
20241024,124400,3161886773,1430,1436,1436,1430,8337
|
|
20241024,124300,3149950836,1436,1441,1441,1433,18645
|
|
20241024,124200,3123173403,1445,1441,1448,1440,22360
|
|
20241024,124100,3090858946,1441,1445,1445,1441,1034
|
|
20241024,124000,3089368828,1441,1442,1446,1441,2534
|
|
20241024,123900,3085716740,1442,1444,1444,1442,2815
|
|
20241024,123800,3081654546,1448,1448,1448,1448,691
|
|
20241024,123700,3080653978,1448,1443,1448,1443,1334
|
|
20241024,123600,3078724648,1446,1446,1446,1443,5116
|
|
20241024,123500,3071335298,1446,1446,1448,1446,599
|
|
20241024,123400,3070469040,1446,1443,1448,1442,5377
|
|
20241024,123300,3062705540,1442,1446,1446,1442,1893
|
|
20241024,123200,3059973981,1447,1443,1448,1443,5046
|
|
20241024,123100,3052690107,1443,1446,1450,1443,11322
|
|
20241024,123000,3036336474,1450,1445,1450,1445,4918
|
|
20241024,122900,3029228178,1443,1443,1445,1442,992
|
|
20241024,122800,3027796677,1443,1443,1445,1442,6965
|
|
20241024,122700,3017746916,1445,1446,1447,1443,6555
|
|
20241024,122600,3008277604,1447,1451,1451,1446,1635
|
|
20241024,122500,3005910787,1451,1451,1451,1445,5826
|
|
20241024,122400,2997466342,1444,1453,1454,1444,13293
|
|
20241024,122300,2978198400,1454,1447,1469,1447,57229
|
|
20241024,122200,2894883540,1449,1443,1449,1443,12336
|
|
20241024,122100,2877047119,1443,1442,1443,1442,2626
|
|
20241024,122000,2873258121,1442,1439,1442,1437,3516
|
|
20241024,121900,2868199656,1439,1437,1439,1437,2246
|
|
20241024,121800,2864967672,1437,1437,1437,1437,938
|
|
20241024,121700,2863619766,1437,1439,1439,1437,908
|
|
20241024,121600,2862313870,1438,1443,1443,1438,5094
|
|
20241024,121500,2854984400,1439,1439,1439,1439,0
|
|
20241024,121400,2854984400,1439,1443,1443,1439,2
|
|
20241024,121300,2854981518,1440,1443,1443,1440,16
|
|
20241024,121200,2854958460,1443,1439,1443,1439,535
|
|
20241024,121100,2854188497,1439,1441,1444,1439,435
|
|
20241024,121000,2853561571,1441,1439,1441,1439,790
|
|
20241024,120900,2852424606,1441,1441,1441,1441,101
|
|
20241024,120800,2852279065,1441,1440,1441,1440,5026
|
|
20241024,120700,2845041621,1439,1443,1443,1439,1570
|
|
20241024,120600,2842778490,1444,1443,1444,1443,22
|
|
20241024,120500,2842746740,1444,1443,1444,1443,415
|
|
20241024,120400,2842147774,1443,1443,1443,1443,15
|
|
20241024,120300,2842126129,1443,1439,1443,1439,1385
|
|
20241024,120200,2840127595,1439,1439,1439,1439,804
|
|
20241024,120100,2838970639,1439,1438,1439,1438,15
|
|
20241024,120000,2838949062,1437,1438,1443,1437,20228
|
|
20241024,115900,2809814328,1438,1438,1441,1438,5436
|
|
20241024,115800,2801989633,1438,1443,1443,1438,1648
|
|
20241024,115700,2799618241,1443,1442,1444,1440,755
|
|
20241024,115600,2798529426,1442,1443,1444,1440,1500
|
|
20241024,115500,2796367442,1442,1445,1445,1441,1414
|
|
20241024,115400,2794324886,1441,1442,1447,1441,3648
|
|
20241024,115300,2789063857,1442,1443,1447,1442,3019
|
|
20241024,115200,2784697166,1445,1442,1446,1442,5674
|
|
20241024,115100,2776503893,1442,1437,1444,1437,1075
|
|
20241024,115000,2774952473,1437,1446,1446,1436,21735
|
|
20241024,114900,2743639112,1446,1444,1446,1441,4266
|
|
20241024,114800,2737479107,1444,1441,1446,1441,3342
|
|
20241024,114700,2732659351,1441,1437,1446,1435,31444
|
|
20241024,114600,2687360350,1438,1432,1440,1432,21379
|
|
20241024,114500,2656636567,1436,1432,1436,1432,3068
|
|
20241024,114400,2652238027,1431,1431,1436,1431,5598
|
|
20241024,114300,2644204906,1431,1430,1435,1430,1048
|
|
20241024,114200,2642703089,1433,1432,1435,1428,2322
|
|
20241024,114100,2639375779,1428,1427,1428,1426,1214
|
|
20241024,114000,2637644474,1426,1423,1432,1423,1859
|
|
20241024,113900,2634990141,1423,1424,1425,1423,5248
|
|
20241024,113800,2627520809,1424,1424,1428,1423,4466
|
|
20241024,113700,2621160914,1424,1428,1428,1424,3842
|
|
20241024,113600,2615683679,1427,1426,1427,1425,816
|
|
20241024,113500,2614520001,1426,1427,1427,1426,1933
|
|
20241024,113400,2611762876,1427,1427,1427,1427,480
|
|
20241024,113300,2611077916,1427,1428,1431,1426,136
|
|
20241024,113200,2610883878,1432,1428,1432,1428,1677
|
|
20241024,113100,2608484751,1428,1427,1428,1425,833
|
|
20241024,113000,2607297145,1428,1426,1428,1425,6434
|
|
20241024,112900,2598121828,1426,1427,1427,1426,6810
|
|
20241024,112800,2588409947,1429,1426,1429,1426,349
|
|
20241024,112700,2587912253,1426,1427,1427,1426,2222
|
|
20241024,112600,2584743630,1427,1427,1429,1426,1242
|
|
20241024,112500,2582971238,1427,1429,1429,1427,1258
|
|
20241024,112400,2581174034,1430,1430,1430,1430,15
|
|
20241024,112300,2581152584,1431,1425,1431,1425,2884
|
|
20241024,112200,2577038949,1425,1425,1425,1424,3829
|
|
20241024,112100,2571584021,1425,1432,1432,1425,23947
|
|
20241024,112000,2537391034,1432,1431,1432,1431,2249
|
|
20241024,111900,2534172702,1431,1430,1431,1430,208
|
|
20241024,111800,2533875162,1430,1430,1431,1430,3669
|
|
20241024,111700,2528624937,1430,1432,1432,1430,3123
|
|
20241024,111600,2524157254,1433,1433,1433,1433,583
|
|
20241024,111500,2523321815,1433,1432,1433,1432,1911
|
|
20241024,111400,2520583353,1433,1427,1433,1427,537
|
|
20241024,111300,2519815817,1427,1426,1433,1426,3082
|
|
20241024,111200,2515418309,1426,1426,1433,1426,635
|
|
20241024,111100,2514511103,1426,1423,1427,1423,3461
|
|
20241024,111000,2509577812,1424,1424,1424,1423,756
|
|
20241024,110900,2508501926,1424,1426,1426,1424,4077
|
|
20241024,110800,2502693811,1426,1426,1426,1426,262
|
|
20241024,110700,2502320199,1426,1425,1426,1425,1377
|
|
20241024,110600,2500357524,1426,1426,1426,1426,440
|
|
20241024,110500,2499730084,1426,1425,1426,1425,1766
|
|
20241024,110400,2497213160,1426,1426,1427,1426,1480
|
|
20241024,110300,2495101769,1426,1429,1429,1426,2179
|
|
20241024,110200,2491991693,1431,1432,1432,1428,4934
|
|
20241024,110100,2484937141,1432,1434,1434,1432,1927
|
|
20241024,110000,2482177050,1434,1436,1437,1434,4046
|
|
20241024,105900,2476369679,1440,1440,1440,1435,12026
|
|
20241024,105800,2459072399,1440,1440,1440,1440,3819
|
|
20241024,105700,2453573039,1439,1439,1440,1438,3742
|
|
20241024,105600,2448185812,1440,1438,1440,1438,5830
|
|
20241024,105500,2439798977,1439,1436,1440,1436,4148
|
|
20241024,105400,2433830593,1438,1434,1438,1434,334
|
|
20241024,105300,2433351058,1434,1439,1439,1434,3866
|
|
20241024,105200,2427803089,1439,1438,1440,1437,5890
|
|
20241024,105100,2419324449,1441,1437,1441,1437,3081
|
|
20241024,105000,2414892788,1438,1434,1438,1434,3272
|
|
20241024,104900,2410197715,1434,1432,1434,1432,3056
|
|
20241024,104800,2405817879,1433,1429,1433,1429,2141
|
|
20241024,104700,2402751354,1429,1426,1429,1425,3260
|
|
20241024,104600,2398103602,1426,1426,1428,1425,5291
|
|
20241024,104500,2390559576,1426,1430,1430,1426,5740
|
|
20241024,104400,2382365850,1430,1429,1430,1428,2051
|
|
20241024,104300,2379434947,1430,1433,1433,1430,13060
|
|
20241024,104200,2360736862,1434,1437,1438,1434,5106
|
|
20241024,104100,2353409112,1439,1444,1444,1439,16218
|
|
20241024,104000,2330031665,1440,1433,1444,1430,22320
|
|
20241024,103900,2297939489,1430,1435,1437,1430,12675
|
|
20241024,103800,2279788803,1436,1430,1439,1430,47369
|
|
20241024,103700,2211824184,1430,1427,1430,1426,12281
|
|
20241024,103600,2194272506,1428,1429,1429,1427,5368
|
|
20241024,103500,2186607984,1429,1424,1429,1424,25367
|
|
20241024,103400,2150389696,1423,1421,1426,1421,15813
|
|
20241024,103300,2127877922,1422,1415,1422,1414,9333
|
|
20241024,103200,2114631423,1415,1411,1415,1407,2214
|
|
20241024,103100,2111505012,1407,1409,1411,1407,4845
|
|
20241024,103000,2104685127,1410,1409,1410,1407,2730
|
|
20241024,102900,2100842225,1409,1409,1410,1409,2548
|
|
20241024,102800,2097251006,1409,1405,1410,1405,15846
|
|
20241024,102700,2074935813,1405,1406,1408,1404,11898
|
|
20241024,102600,2058213210,1406,1409,1409,1406,11035
|
|
20241024,102500,2042689423,1409,1407,1410,1405,5216
|
|
20241024,102400,2035339377,1405,1408,1410,1402,28614
|
|
20241024,102300,1995149130,1409,1410,1410,1408,3975
|
|
20241024,102200,1989548366,1410,1410,1410,1405,17473
|
|
20241024,102100,1964960401,1410,1413,1415,1409,43895
|
|
20241024,102000,1903060096,1412,1412,1416,1411,3689
|
|
20241024,101900,1897851712,1412,1412,1414,1412,1418
|
|
20241024,101800,1895849426,1412,1412,1416,1411,4305
|
|
20241024,101700,1889771336,1415,1418,1419,1413,4956
|
|
20241024,101600,1882759650,1419,1414,1419,1413,6407
|
|
20241024,101500,1873691754,1414,1415,1416,1414,5876
|
|
20241024,101400,1865377023,1414,1415,1415,1412,9159
|
|
20241024,101300,1852433827,1415,1413,1415,1410,10632
|
|
20241024,101200,1837427969,1416,1416,1416,1412,2180
|
|
20241024,101100,1834347350,1416,1414,1416,1411,11493
|
|
20241024,101000,1818120486,1419,1416,1419,1413,17251
|
|
20241024,100900,1793699331,1416,1416,1419,1416,9950
|
|
20241024,100800,1779583636,1416,1416,1416,1413,33491
|
|
20241024,100700,1732193663,1416,1421,1421,1415,10273
|
|
20241024,100600,1717637977,1420,1419,1421,1417,10420
|
|
20241024,100500,1702847341,1420,1418,1420,1416,13631
|
|
20241024,100400,1683532305,1418,1419,1419,1416,5667
|
|
20241024,100300,1675500711,1416,1422,1422,1416,38837
|
|
20241024,100200,1620359085,1422,1421,1423,1420,10778
|
|
20241024,100100,1605042122,1424,1426,1427,1421,71960
|
|
20241024,100000,1502573389,1426,1432,1432,1426,38211
|
|
20241024,095900,1447965955,1432,1431,1433,1430,12226
|
|
20241024,095800,1430479300,1431,1432,1433,1431,9264
|
|
20241024,095700,1417218064,1434,1433,1434,1431,5602
|
|
20241024,095600,1409193626,1434,1433,1436,1433,1312
|
|
20241024,095500,1407313469,1436,1433,1436,1432,3518
|
|
20241024,095400,1402273264,1433,1433,1435,1432,3355
|
|
20241024,095300,1397467190,1435,1436,1436,1432,7136
|
|
20241024,095200,1387235813,1436,1432,1436,1432,2664
|
|
20241024,095100,1383419602,1433,1439,1439,1433,17308
|
|
20241024,095000,1358586461,1439,1437,1440,1436,2401
|
|
20241024,094900,1355133064,1435,1435,1435,1435,2614
|
|
20241024,094800,1351381974,1433,1436,1436,1432,6857
|
|
20241024,094700,1341550786,1436,1437,1437,1436,2552
|
|
20241024,094600,1337883662,1438,1436,1438,1436,598
|
|
20241024,094500,1337024051,1436,1436,1438,1433,4850
|
|
20241024,094400,1330061267,1436,1437,1438,1436,3246
|
|
20241024,094300,1325396351,1437,1435,1437,1434,376
|
|
20241024,094200,1324856691,1434,1434,1435,1434,8913
|
|
20241024,094100,1312067610,1434,1431,1434,1430,2548
|
|
20241024,094000,1308421412,1430,1430,1431,1428,10985
|
|
20241024,093900,1292719618,1430,1430,1430,1429,7021
|
|
20241024,093800,1282682653,1431,1432,1434,1430,13354
|
|
20241024,093700,1263570621,1434,1432,1435,1431,5380
|
|
20241024,093600,1255866455,1431,1435,1435,1431,13534
|
|
20241024,093500,1236463434,1435,1430,1435,1430,5012
|
|
20241024,093400,1229295969,1430,1432,1432,1429,35651
|
|
20241024,093300,1178299113,1432,1433,1433,1431,5743
|
|
20241024,093200,1170076694,1432,1434,1435,1432,5370
|
|
20241024,093100,1162381111,1433,1433,1434,1432,3849
|
|
20241024,093000,1156864389,1434,1439,1439,1434,8191
|
|
20241024,092900,1145110574,1437,1438,1439,1437,1398
|
|
20241024,092800,1143100387,1438,1440,1440,1438,3912
|
|
20241024,092700,1137470840,1439,1438,1443,1438,2426
|
|
20241024,092600,1133977515,1441,1432,1453,1432,4962
|
|
20241024,092500,1126808933,1432,1434,1436,1431,17600
|
|
20241024,092400,1101606432,1433,1436,1436,1432,20707
|
|
20241024,092300,1071927185,1436,1441,1441,1436,6269
|
|
20241024,092200,1062908336,1441,1445,1446,1441,3827
|
|
20241024,092100,1057379544,1446,1440,1446,1440,1288
|
|
20241024,092000,1055521936,1439,1438,1440,1438,1636
|
|
20241024,091900,1053167437,1438,1433,1438,1431,17504
|
|
20241024,091800,1028072869,1431,1438,1440,1430,69243
|
|
20241024,091700,928755880,1439,1444,1445,1438,54014
|
|
20241024,091600,850903565,1445,1448,1449,1444,17578
|
|
20241024,091500,825499491,1446,1452,1452,1445,20871
|
|
20241024,091400,795284929,1452,1456,1456,1452,9205
|
|
20241024,091300,781893178,1456,1457,1458,1455,9950
|
|
20241024,091200,767394491,1458,1454,1458,1453,8783
|
|
20241024,091100,754615322,1458,1450,1458,1449,4429
|
|
20241024,091000,748187311,1449,1453,1453,1447,15924
|
|
20241024,090900,725071569,1453,1455,1457,1451,8902
|
|
20241024,090800,712136325,1457,1443,1458,1442,28935
|
|
20241024,090700,670201518,1443,1444,1448,1442,15730
|
|
20241024,090600,647504508,1443,1443,1450,1443,19290
|
|
20241024,090500,619640962,1442,1444,1450,1442,37309
|
|
20241024,090400,565808628,1445,1450,1455,1445,36439
|
|
20241024,090300,513049145,1450,1451,1451,1445,41208
|
|
20241024,090200,453342857,1451,1453,1456,1442,36735
|
|
20241024,090100,400158504,1452,1462,1462,1431,144019
|
|
20241024,090000,191582966,1462,1468,1483,1458,129034
|