595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,185200,17689990103,1380,1380,1380,1380,98643
|
|
20241014,185100,17689990103,1380,1380,1380,1380,0
|
|
20241014,185000,17689990103,1380,1380,1380,1380,0
|
|
20241014,184900,17689990103,1380,1380,1380,1380,0
|
|
20241014,184800,17689990103,1380,1380,1380,1380,0
|
|
20241014,184700,17689990103,1380,1380,1380,1380,0
|
|
20241014,184600,17689990103,1380,1380,1380,1380,0
|
|
20241014,184500,17689990103,1380,1380,1380,1380,0
|
|
20241014,184400,17689990103,1380,1380,1380,1380,0
|
|
20241014,184300,17689990103,1380,1380,1380,1380,0
|
|
20241014,184200,17689990103,1380,1380,1380,1380,0
|
|
20241014,184100,17689990103,1380,1380,1380,1380,0
|
|
20241014,184000,17689990103,1380,1380,1380,1380,0
|
|
20241014,183900,17689990103,1380,1380,1380,1380,0
|
|
20241014,183800,17689990103,1380,1380,1380,1380,0
|
|
20241014,183700,17689990103,1380,1380,1380,1380,0
|
|
20241014,183600,17689990103,1380,1380,1380,1380,0
|
|
20241014,183500,17689990103,1380,1380,1380,1380,0
|
|
20241014,183400,17689990103,1380,1380,1380,1380,0
|
|
20241014,183300,17689990103,1380,1380,1380,1380,0
|
|
20241014,183200,17689990103,1380,1380,1380,1380,0
|
|
20241014,183100,17689990103,1380,1380,1380,1380,0
|
|
20241014,183000,17689990103,1380,1380,1380,1380,0
|
|
20241014,182900,17689990103,1380,1380,1380,1380,0
|
|
20241014,182800,17689990103,1380,1380,1380,1380,0
|
|
20241014,182700,17689990103,1380,1380,1380,1380,0
|
|
20241014,182600,17689990103,1380,1380,1380,1380,0
|
|
20241014,182500,17689990103,1380,1380,1380,1380,0
|
|
20241014,182400,17689990103,1380,1380,1380,1380,0
|
|
20241014,182300,17689990103,1380,1380,1380,1380,0
|
|
20241014,182200,17689990103,1380,1380,1380,1380,98643
|
|
20241014,182100,17689990103,1380,1380,1380,1380,0
|
|
20241014,182000,17689990103,1380,1380,1380,1380,0
|
|
20241014,181900,17689990103,1380,1380,1380,1380,0
|
|
20241014,181800,17689990103,1380,1380,1380,1380,0
|
|
20241014,181700,17689990103,1380,1380,1380,1380,0
|
|
20241014,181600,17689990103,1380,1380,1380,1380,0
|
|
20241014,181500,17689990103,1380,1380,1380,1380,0
|
|
20241014,181400,17689990103,1380,1380,1380,1380,0
|
|
20241014,181300,17689990103,1380,1380,1380,1380,0
|
|
20241014,181200,17689990103,1380,1380,1380,1380,0
|
|
20241014,181100,17689990103,1380,1380,1380,1380,0
|
|
20241014,181000,17689990103,1380,1380,1380,1380,0
|
|
20241014,180900,17689990103,1380,1380,1380,1380,0
|
|
20241014,180800,17689990103,1380,1380,1380,1380,0
|
|
20241014,180700,17689990103,1380,1380,1380,1380,0
|
|
20241014,180600,17689990103,1380,1380,1380,1380,0
|
|
20241014,180500,17689990103,1380,1380,1380,1380,0
|
|
20241014,180400,17689990103,1380,1380,1380,1380,0
|
|
20241014,180300,17689990103,1380,1380,1380,1380,0
|
|
20241014,180200,17689990103,1380,1380,1380,1380,0
|
|
20241014,180100,17689990103,1380,1380,1380,1380,0
|
|
20241014,180000,17689990103,1380,1380,1380,1380,0
|
|
20241014,175900,17689990103,1380,1380,1380,1380,0
|
|
20241014,175800,17689990103,1380,1380,1380,1380,0
|
|
20241014,175700,17689990103,1380,1380,1380,1380,0
|
|
20241014,175600,17689990103,1380,1380,1380,1380,0
|
|
20241014,175500,17689990103,1380,1380,1380,1380,0
|
|
20241014,175400,17689990103,1380,1380,1380,1380,0
|
|
20241014,175300,17689990103,1380,1380,1380,1380,0
|
|
20241014,175200,17689990103,1380,1380,1380,1380,98643
|
|
20241014,175100,17689990103,1380,1380,1380,1380,0
|
|
20241014,175000,17689990103,1380,1380,1380,1380,0
|
|
20241014,174900,17689990103,1380,1380,1380,1380,0
|
|
20241014,174800,17689990103,1380,1380,1380,1380,0
|
|
20241014,174700,17689990103,1380,1380,1380,1380,0
|
|
20241014,174600,17689990103,1380,1380,1380,1380,0
|
|
20241014,174500,17689990103,1380,1380,1380,1380,0
|
|
20241014,174400,17689990103,1380,1380,1380,1380,0
|
|
20241014,174300,17689990103,1380,1380,1380,1380,0
|
|
20241014,174200,17689990103,1380,1380,1380,1380,0
|
|
20241014,174100,17689990103,1380,1380,1380,1380,0
|
|
20241014,174000,17689990103,1380,1380,1380,1380,0
|
|
20241014,173900,17689990103,1380,1380,1380,1380,0
|
|
20241014,173800,17689990103,1380,1380,1380,1380,0
|
|
20241014,173700,17689990103,1380,1380,1380,1380,0
|
|
20241014,173600,17689990103,1380,1380,1380,1380,0
|
|
20241014,173500,17689990103,1380,1380,1380,1380,0
|
|
20241014,173400,17689990103,1380,1380,1380,1380,0
|
|
20241014,173300,17689990103,1380,1380,1380,1380,0
|
|
20241014,173200,17689990103,1380,1380,1380,1380,0
|
|
20241014,173100,17689990103,1380,1380,1380,1380,0
|
|
20241014,173000,17689990103,1380,1380,1380,1380,0
|
|
20241014,172900,17689990103,1380,1380,1380,1380,0
|
|
20241014,172800,17689990103,1380,1380,1380,1380,0
|
|
20241014,172700,17689990103,1380,1380,1380,1380,0
|
|
20241014,172600,17689990103,1380,1380,1380,1380,0
|
|
20241014,172500,17689990103,1380,1380,1380,1380,0
|
|
20241014,172400,17689990103,1380,1380,1380,1380,0
|
|
20241014,172300,17689990103,1380,1380,1380,1380,0
|
|
20241014,172200,17689990103,1380,1380,1380,1380,98643
|
|
20241014,172100,17689990103,1380,1380,1380,1380,0
|
|
20241014,172000,17689990103,1380,1380,1380,1380,0
|
|
20241014,171900,17689990103,1380,1380,1380,1380,0
|
|
20241014,171800,17689990103,1380,1380,1380,1380,0
|
|
20241014,171700,17689990103,1380,1380,1380,1380,0
|
|
20241014,171600,17689990103,1380,1380,1380,1380,0
|
|
20241014,171500,17689990103,1380,1380,1380,1380,0
|
|
20241014,171400,17689990103,1380,1380,1380,1380,0
|
|
20241014,171300,17689990103,1380,1380,1380,1380,0
|
|
20241014,171200,17689990103,1380,1380,1380,1380,0
|
|
20241014,171100,17689990103,1380,1380,1380,1380,0
|
|
20241014,171000,17689990103,1380,1380,1380,1380,0
|
|
20241014,170900,17689990103,1380,1380,1380,1380,0
|
|
20241014,170800,17689990103,1380,1380,1380,1380,0
|
|
20241014,170700,17689990103,1380,1380,1380,1380,0
|
|
20241014,170600,17689990103,1380,1380,1380,1380,0
|
|
20241014,170500,17689990103,1380,1380,1380,1380,0
|
|
20241014,170400,17689990103,1380,1380,1380,1380,0
|
|
20241014,170300,17689990103,1380,1380,1380,1380,0
|
|
20241014,170200,17689990103,1380,1380,1380,1380,0
|
|
20241014,170100,17689990103,1380,1380,1380,1380,0
|
|
20241014,170000,17689990103,1380,1380,1380,1380,0
|
|
20241014,165900,17689990103,1380,1380,1380,1380,0
|
|
20241014,165800,17689990103,1380,1380,1380,1380,0
|
|
20241014,165700,17689990103,1380,1380,1380,1380,0
|
|
20241014,165600,17689990103,1380,1380,1380,1380,0
|
|
20241014,165500,17689990103,1380,1380,1380,1380,0
|
|
20241014,165400,17689990103,1380,1380,1380,1380,0
|
|
20241014,165300,17689990103,1380,1380,1380,1380,0
|
|
20241014,165200,17689990103,1380,1380,1380,1380,98643
|
|
20241014,165100,17689990103,1380,1380,1380,1380,0
|
|
20241014,165000,17689990103,1380,1380,1380,1380,0
|
|
20241014,164900,17689990103,1380,1380,1380,1380,0
|
|
20241014,164800,17689990103,1380,1380,1380,1380,0
|
|
20241014,164700,17689990103,1380,1380,1380,1380,0
|
|
20241014,164600,17689990103,1380,1380,1380,1380,0
|
|
20241014,164500,17689990103,1380,1380,1380,1380,0
|
|
20241014,164400,17689990103,1380,1380,1380,1380,0
|
|
20241014,164300,17689990103,1380,1380,1380,1380,0
|
|
20241014,164200,17689990103,1380,1380,1380,1380,0
|
|
20241014,164100,17689990103,1380,1380,1380,1380,0
|
|
20241014,164000,17689990103,1380,1380,1380,1380,0
|
|
20241014,163900,17689990103,1380,1380,1380,1380,0
|
|
20241014,163800,17689990103,1380,1380,1380,1380,0
|
|
20241014,163700,17689990103,1380,1380,1380,1380,0
|
|
20241014,163600,17689990103,1380,1380,1380,1380,0
|
|
20241014,163500,17689990103,1380,1380,1380,1380,0
|
|
20241014,163400,17689990103,1380,1380,1380,1380,0
|
|
20241014,163300,17689990103,1380,1380,1380,1380,0
|
|
20241014,163200,17689990103,1380,1380,1380,1380,0
|
|
20241014,163100,17689990103,1380,1380,1380,1380,0
|
|
20241014,163000,17689990103,1380,1380,1380,1380,0
|
|
20241014,162900,17689990103,1380,1380,1380,1380,0
|
|
20241014,162800,17689990103,1380,1380,1380,1380,0
|
|
20241014,162700,17689990103,1380,1380,1380,1380,0
|
|
20241014,162600,17689990103,1380,1380,1380,1380,0
|
|
20241014,162500,17689990103,1380,1380,1380,1380,0
|
|
20241014,162400,17689990103,1380,1380,1380,1380,0
|
|
20241014,162300,17689990103,1380,1380,1380,1380,0
|
|
20241014,162200,17689990103,1380,1380,1380,1380,98643
|
|
20241014,162100,17689990103,1380,1380,1380,1380,0
|
|
20241014,162000,17689990103,1380,1380,1380,1380,0
|
|
20241014,161900,17689990103,1380,1380,1380,1380,0
|
|
20241014,161800,17689990103,1380,1380,1380,1380,0
|
|
20241014,161700,17689990103,1380,1380,1380,1380,0
|
|
20241014,161600,17689990103,1380,1380,1380,1380,0
|
|
20241014,161500,17689990103,1380,1380,1380,1380,0
|
|
20241014,161400,17689990103,1380,1380,1380,1380,0
|
|
20241014,161300,17689990103,1380,1380,1380,1380,0
|
|
20241014,161200,17689990103,1380,1380,1380,1380,0
|
|
20241014,161100,17689990103,1380,1380,1380,1380,0
|
|
20241014,161000,17689990103,1380,1380,1380,1380,0
|
|
20241014,160900,17689990103,1380,1380,1380,1380,0
|
|
20241014,160800,17689990103,1380,1380,1380,1380,0
|
|
20241014,160700,17689990103,1380,1380,1380,1380,0
|
|
20241014,160600,17689990103,1380,1380,1380,1380,0
|
|
20241014,160500,17689990103,1380,1380,1380,1380,0
|
|
20241014,160400,17689990103,1380,1380,1380,1380,0
|
|
20241014,160300,17689990103,1380,1380,1380,1380,0
|
|
20241014,160200,17689990103,1380,1380,1380,1380,0
|
|
20241014,160100,17689990103,1380,1380,1380,1380,0
|
|
20241014,160000,17689990103,1380,1380,1380,1380,0
|
|
20241014,155900,17689990103,1380,1380,1380,1380,0
|
|
20241014,155800,17689990103,1380,1380,1380,1380,0
|
|
20241014,155700,17689990103,1380,1380,1380,1380,0
|
|
20241014,155600,17689990103,1380,1380,1380,1380,0
|
|
20241014,155500,17689990103,1380,1380,1380,1380,0
|
|
20241014,155400,17689990103,1380,1380,1380,1380,0
|
|
20241014,155300,17689990103,1380,1380,1380,1380,0
|
|
20241014,155200,17689990103,1380,1380,1380,1380,98643
|
|
20241014,155100,17689990103,1380,1380,1380,1380,0
|
|
20241014,155000,17689990103,1380,1380,1380,1380,0
|
|
20241014,154900,17689990103,1380,1380,1380,1380,0
|
|
20241014,154800,17689990103,1380,1380,1380,1380,0
|
|
20241014,154700,17689990103,1380,1380,1380,1380,0
|
|
20241014,154600,17689990103,1380,1380,1380,1380,0
|
|
20241014,154500,17689990103,1380,1380,1380,1380,0
|
|
20241014,154400,17689990103,1380,1380,1380,1380,0
|
|
20241014,154300,17689990103,1380,1380,1380,1380,0
|
|
20241014,154200,17689990103,1380,1380,1380,1380,0
|
|
20241014,154100,17689990103,1380,1380,1380,1380,0
|
|
20241014,154000,17689990103,1380,1380,1380,1380,0
|
|
20241014,153900,17689990103,1380,1380,1380,1380,0
|
|
20241014,153800,17689990103,1380,1380,1380,1380,0
|
|
20241014,153700,17689990103,1380,1380,1380,1380,0
|
|
20241014,153600,17689990103,1380,1380,1380,1380,0
|
|
20241014,153500,17689990103,1380,1380,1380,1380,0
|
|
20241014,153400,17689990103,1380,1380,1380,1380,0
|
|
20241014,153300,17689990103,1380,1380,1380,1380,0
|
|
20241014,153200,17689990103,1380,1380,1380,1380,0
|
|
20241014,153100,17689990103,1380,1380,1380,1380,0
|
|
20241014,153000,17689990103,1380,1380,1380,1380,98643
|
|
20241014,152900,17553862763,1385,1385,1385,1385,0
|
|
20241014,152800,17553862763,1385,1385,1385,1385,0
|
|
20241014,152700,17553862763,1385,1385,1385,1385,0
|
|
20241014,152600,17553862763,1385,1385,1385,1385,0
|
|
20241014,152500,17553862763,1385,1385,1385,1385,0
|
|
20241014,152400,17553862763,1385,1385,1385,1385,0
|
|
20241014,152300,17553862763,1385,1385,1385,1385,0
|
|
20241014,152200,17553862763,1385,1385,1385,1385,0
|
|
20241014,152100,17553862763,1385,1385,1385,1385,0
|
|
20241014,152000,17553862763,1385,1385,1385,1385,0
|
|
20241014,151900,17553862763,1385,1382,1389,1382,22044
|
|
20241014,151800,17523327233,1383,1384,1387,1380,13534
|
|
20241014,151700,17504578157,1386,1384,1390,1378,26669
|
|
20241014,151600,17467753879,1388,1386,1394,1379,10159
|
|
20241014,151500,17453666969,1385,1382,1386,1379,19774
|
|
20241014,151400,17426368151,1381,1388,1389,1381,6393
|
|
20241014,151300,17417517774,1385,1383,1389,1381,4648
|
|
20241014,151200,17411094646,1381,1392,1393,1381,35447
|
|
20241014,151100,17361968561,1392,1390,1392,1390,10999
|
|
20241014,151000,17346678780,1390,1388,1395,1387,11223
|
|
20241014,150900,17331060369,1387,1387,1390,1386,1484
|
|
20241014,150800,17329001233,1387,1383,1387,1383,1093
|
|
20241014,150700,17327489267,1383,1383,1392,1380,8122
|
|
20241014,150600,17316255602,1383,1386,1387,1382,7913
|
|
20241014,150500,17305302567,1387,1385,1387,1382,7690
|
|
20241014,150400,17294668424,1386,1385,1387,1385,3237
|
|
20241014,150300,17290182697,1386,1392,1400,1383,6414
|
|
20241014,150200,17281263434,1397,1390,1399,1380,16768
|
|
20241014,150100,17258028387,1383,1390,1390,1383,7353
|
|
20241014,150000,17247852298,1390,1385,1390,1384,2314
|
|
20241014,145900,17244647034,1383,1395,1395,1383,14501
|
|
20241014,145800,17224476083,1395,1399,1399,1395,3204
|
|
20241014,145700,17220005659,1395,1395,1400,1395,3471
|
|
20241014,145600,17215157711,1394,1395,1402,1391,3445
|
|
20241014,145500,17210355039,1395,1397,1402,1395,12757
|
|
20241014,145400,17192539098,1398,1404,1404,1397,1253
|
|
20241014,145300,17190786527,1406,1403,1406,1396,8428
|
|
20241014,145200,17178980809,1404,1400,1407,1398,2675
|
|
20241014,145100,17175237956,1398,1407,1407,1398,18309
|
|
20241014,145000,17149577914,1406,1406,1412,1406,10742
|
|
20241014,144900,17134437800,1406,1404,1408,1403,5497
|
|
20241014,144800,17126706893,1403,1402,1404,1402,462
|
|
20241014,144700,17126058536,1403,1398,1403,1398,2929
|
|
20241014,144600,17121959329,1398,1404,1405,1397,6400
|
|
20241014,144500,17112997830,1406,1400,1406,1396,7544
|
|
20241014,144400,17102460329,1400,1402,1402,1397,21129
|
|
20241014,144300,17072882841,1403,1402,1409,1400,5396
|
|
20241014,144200,17065318580,1402,1409,1413,1402,18888
|
|
20241014,144100,17038731980,1408,1401,1409,1401,5338
|
|
20241014,144000,17031233979,1401,1411,1411,1400,42279
|
|
20241014,143900,16971817992,1410,1397,1413,1397,38057
|
|
20241014,143800,16918271509,1397,1396,1400,1394,1787
|
|
20241014,143700,16915777462,1397,1397,1401,1396,8484
|
|
20241014,143600,16903905098,1398,1400,1400,1396,4483
|
|
20241014,143500,16897643750,1397,1384,1406,1384,36111
|
|
20241014,143400,16847230969,1384,1383,1385,1383,2570
|
|
20241014,143300,16843675138,1384,1390,1390,1384,328
|
|
20241014,143200,16843220962,1389,1382,1389,1381,19358
|
|
20241014,143100,16816416304,1383,1381,1384,1381,2233
|
|
20241014,143000,16813332457,1384,1388,1388,1378,19301
|
|
20241014,142900,16786656717,1388,1392,1392,1385,3179
|
|
20241014,142800,16782244690,1392,1382,1392,1382,13567
|
|
20241014,142700,16763435503,1383,1386,1389,1382,13641
|
|
20241014,142600,16744542874,1387,1391,1391,1370,44151
|
|
20241014,142500,16683637444,1391,1411,1418,1384,84366
|
|
20241014,142400,16565605925,1411,1393,1430,1392,145374
|
|
20241014,142300,16360396339,1392,1389,1395,1389,11963
|
|
20241014,142200,16343744090,1390,1382,1390,1382,7264
|
|
20241014,142100,16333663311,1386,1389,1391,1380,13805
|
|
20241014,142000,16314569745,1391,1390,1392,1389,5924
|
|
20241014,141900,16306336938,1390,1392,1393,1389,1192
|
|
20241014,141800,16304678196,1392,1392,1392,1392,5
|
|
20241014,141700,16304671236,1393,1393,1395,1387,4015
|
|
20241014,141600,16299077770,1390,1392,1393,1384,9649
|
|
20241014,141500,16285659914,1384,1384,1392,1384,4355
|
|
20241014,141400,16279617132,1384,1391,1392,1383,3778
|
|
20241014,141300,16274367384,1392,1390,1392,1390,5402
|
|
20241014,141200,16266855105,1391,1385,1393,1382,16926
|
|
20241014,141100,16243360027,1385,1391,1392,1385,5628
|
|
20241014,141000,16235539693,1387,1392,1392,1385,12992
|
|
20241014,140900,16217504826,1393,1393,1396,1393,5443
|
|
20241014,140800,16209915354,1394,1395,1396,1393,11024
|
|
20241014,140700,16194544064,1396,1396,1396,1392,1280
|
|
20241014,140600,16192760885,1397,1391,1399,1391,15908
|
|
20241014,140500,16170536308,1390,1392,1399,1390,16871
|
|
20241014,140400,16146995742,1392,1387,1393,1387,10506
|
|
20241014,140300,16132381712,1387,1390,1390,1387,7458
|
|
20241014,140200,16122027807,1390,1391,1392,1388,9686
|
|
20241014,140100,16108565590,1391,1387,1391,1386,8556
|
|
20241014,140000,16096693852,1386,1389,1389,1386,7552
|
|
20241014,135900,16086217528,1387,1392,1392,1385,14298
|
|
20241014,135800,16066364977,1395,1387,1400,1386,53945
|
|
20241014,135700,15991253328,1387,1379,1389,1376,14896
|
|
20241014,135600,15970656121,1380,1379,1380,1376,9590
|
|
20241014,135500,15957437816,1378,1372,1379,1370,13731
|
|
20241014,135400,15938579527,1371,1372,1372,1370,15474
|
|
20241014,135300,15917366511,1371,1370,1373,1368,6808
|
|
20241014,135200,15908041325,1368,1373,1376,1367,32886
|
|
20241014,135100,15862990789,1373,1376,1376,1360,81993
|
|
20241014,135000,15750849945,1376,1382,1382,1373,20798
|
|
20241014,134900,15722269077,1377,1382,1386,1377,11580
|
|
20241014,134800,15706279322,1379,1377,1383,1375,26434
|
|
20241014,134700,15669866928,1378,1385,1387,1377,29830
|
|
20241014,134600,15628674083,1385,1383,1388,1383,15401
|
|
20241014,134500,15607336549,1381,1384,1384,1380,10415
|
|
20241014,134400,15592944016,1385,1383,1385,1383,7464
|
|
20241014,134300,15582615201,1383,1387,1387,1382,1430
|
|
20241014,134200,15580635731,1382,1382,1389,1380,23429
|
|
20241014,134100,15548236697,1383,1385,1385,1380,7469
|
|
20241014,134000,15537910949,1385,1384,1385,1379,30927
|
|
20241014,133900,15495175603,1384,1383,1387,1381,14838
|
|
20241014,133800,15474660238,1384,1386,1386,1381,11457
|
|
20241014,133700,15458819104,1386,1389,1391,1384,7378
|
|
20241014,133600,15448582926,1391,1382,1398,1381,30023
|
|
20241014,133500,15406942050,1382,1378,1385,1377,13570
|
|
20241014,133400,15388208936,1378,1378,1384,1372,46534
|
|
20241014,133300,15324130412,1378,1388,1388,1375,113898
|
|
20241014,133200,15166954617,1388,1396,1397,1388,39850
|
|
20241014,133100,15111506495,1397,1398,1405,1396,39830
|
|
20241014,133000,15055727817,1400,1396,1400,1393,12773
|
|
20241014,132900,15037876796,1396,1390,1397,1390,3830
|
|
20241014,132800,15032540831,1391,1400,1400,1389,71241
|
|
20241014,132700,14933381450,1400,1397,1400,1396,27110
|
|
20241014,132600,14895461282,1397,1392,1399,1391,33979
|
|
20241014,132500,14848079262,1391,1397,1400,1388,76096
|
|
20241014,132400,14742119968,1397,1402,1406,1397,26687
|
|
20241014,132300,14704759141,1401,1414,1414,1400,100296
|
|
20241014,132200,14564061333,1414,1416,1417,1411,15212
|
|
20241014,132100,14542538817,1416,1406,1418,1406,9487
|
|
20241014,132000,14529170128,1406,1413,1416,1406,18522
|
|
20241014,131900,14503020679,1415,1411,1421,1407,33372
|
|
20241014,131800,14455981206,1411,1412,1414,1410,14065
|
|
20241014,131700,14436125783,1414,1417,1419,1409,13970
|
|
20241014,131600,14416396748,1415,1429,1430,1411,37254
|
|
20241014,131500,14363464158,1429,1432,1434,1428,8838
|
|
20241014,131400,14350819579,1432,1427,1435,1426,14618
|
|
20241014,131300,14329919367,1427,1431,1433,1425,38094
|
|
20241014,131200,14275488515,1433,1416,1440,1411,51571
|
|
20241014,131100,14201916602,1412,1418,1422,1412,6846
|
|
20241014,131000,14192215448,1417,1422,1424,1415,13164
|
|
20241014,130900,14173545242,1421,1416,1422,1416,4216
|
|
20241014,130800,14167559396,1415,1420,1420,1414,8588
|
|
20241014,130700,14155405274,1420,1420,1424,1413,15909
|
|
20241014,130600,14132876523,1424,1416,1427,1416,18424
|
|
20241014,130500,14106687787,1415,1427,1427,1413,54641
|
|
20241014,130400,14029108252,1427,1416,1428,1415,55407
|
|
20241014,130300,13950328977,1415,1411,1419,1403,36665
|
|
20241014,130200,13898503889,1407,1433,1434,1407,194900
|
|
20241014,130100,13622247771,1434,1439,1440,1430,52556
|
|
20241014,130000,13546889766,1440,1436,1441,1432,18694
|
|
20241014,125900,13520040327,1435,1439,1439,1433,52011
|
|
20241014,125800,13445373285,1438,1439,1441,1437,23843
|
|
20241014,125700,13411067315,1439,1441,1442,1438,43715
|
|
20241014,125600,13348154568,1442,1446,1447,1441,29862
|
|
20241014,125500,13305048262,1441,1446,1451,1439,59571
|
|
20241014,125400,13219101997,1447,1459,1460,1440,111962
|
|
20241014,125300,13057131198,1459,1466,1469,1459,30977
|
|
20241014,125200,13011813637,1470,1455,1480,1455,88145
|
|
20241014,125100,12882205554,1456,1458,1467,1450,55399
|
|
20241014,125000,12801287014,1457,1449,1457,1445,40115
|
|
20241014,124900,12743084721,1450,1442,1452,1439,43286
|
|
20241014,124800,12680421387,1442,1467,1480,1438,206488
|
|
20241014,124700,12379159281,1467,1462,1467,1461,30776
|
|
20241014,124600,12334066221,1463,1462,1467,1457,39800
|
|
20241014,124500,12275975584,1463,1461,1469,1460,51919
|
|
20241014,124400,12199992549,1462,1465,1469,1459,55504
|
|
20241014,124300,12118718389,1465,1462,1466,1457,111843
|
|
20241014,124200,11955295214,1462,1479,1479,1462,157727
|
|
20241014,124100,11723240797,1479,1476,1488,1476,220259
|
|
20241014,124000,11396702210,1476,1465,1486,1461,240087
|
|
20241014,123900,11041869116,1461,1468,1468,1458,57579
|
|
20241014,123800,10957674784,1468,1470,1476,1460,130804
|
|
20241014,123700,10765327638,1471,1468,1474,1460,82315
|
|
20241014,123600,10644431243,1467,1467,1478,1456,125681
|
|
20241014,123500,10460055634,1468,1465,1478,1464,119062
|
|
20241014,123400,10285120276,1465,1460,1471,1456,123762
|
|
20241014,123300,10103887169,1461,1478,1483,1456,346255
|
|
20241014,123200,9595850537,1478,1485,1498,1466,453263
|
|
20241014,123100,8924039224,1485,1436,1487,1431,345760
|
|
20241014,123000,8415902352,1438,1433,1440,1433,26102
|
|
20241014,122900,8378386056,1440,1438,1440,1430,33151
|
|
20241014,122800,8330837718,1439,1430,1446,1427,63351
|
|
20241014,122700,8239766493,1430,1434,1439,1427,59682
|
|
20241014,122600,8154250699,1436,1428,1439,1425,43458
|
|
20241014,122500,8092071631,1428,1437,1438,1421,81091
|
|
20241014,122400,7976211143,1436,1433,1455,1431,117015
|
|
20241014,122300,7807443451,1432,1440,1445,1430,74114
|
|
20241014,122200,7701106141,1440,1445,1454,1435,108054
|
|
20241014,122100,7544986876,1445,1443,1465,1441,279065
|
|
20241014,122000,7139435421,1442,1413,1451,1410,366832
|
|
20241014,121900,6613075263,1412,1390,1412,1390,39432
|
|
20241014,121800,6557712790,1391,1401,1404,1390,55704
|
|
20241014,121700,6479912268,1404,1399,1413,1395,77426
|
|
20241014,121600,6371331108,1399,1405,1405,1396,19072
|
|
20241014,121500,6344640770,1403,1397,1412,1396,41131
|
|
20241014,121400,6286850104,1398,1393,1407,1393,52572
|
|
20241014,121300,6213340561,1395,1397,1407,1393,51962
|
|
20241014,121200,6140666383,1398,1407,1411,1385,128629
|
|
20241014,121100,5961148403,1407,1422,1423,1400,146765
|
|
20241014,121000,5753971116,1423,1426,1432,1420,62066
|
|
20241014,120900,5665587887,1422,1432,1441,1422,81077
|
|
20241014,120800,5549803421,1434,1436,1436,1429,64554
|
|
20241014,120700,5457350599,1436,1446,1454,1435,71974
|
|
20241014,120600,5353545211,1446,1446,1446,1433,63444
|
|
20241014,120500,5262310376,1438,1439,1453,1437,36029
|
|
20241014,120400,5210309319,1440,1449,1449,1437,41116
|
|
20241014,120300,5150978333,1450,1436,1459,1434,87582
|
|
20241014,120200,5023884858,1438,1443,1450,1431,68448
|
|
20241014,120100,4925462575,1444,1450,1460,1442,134154
|
|
20241014,120000,4730789415,1450,1435,1475,1425,290358
|
|
20241014,115900,4308099280,1436,1431,1436,1426,55648
|
|
20241014,115800,4228537679,1430,1435,1443,1426,129874
|
|
20241014,115700,4042713767,1433,1456,1456,1433,188784
|
|
20241014,115600,3770471870,1456,1448,1487,1448,301722
|
|
20241014,115500,3326951762,1451,1443,1468,1441,152711
|
|
20241014,115400,3104306637,1442,1464,1470,1440,192022
|
|
20241014,115300,2825266205,1465,1479,1487,1460,274545
|
|
20241014,115200,2421287494,1479,1469,1506,1458,539049
|
|
20241014,115100,1625783370,1469,1417,1475,1413,524833
|
|
20241014,115000,867003126,1377,1377,1377,1377,0
|
|
20241014,114900,867003126,1377,1337,1377,1337,100333
|
|
20241014,114800,730402045,1336,1330,1336,1330,9720
|
|
20241014,114700,717458472,1330,1329,1330,1329,954
|
|
20241014,114600,716189934,1329,1329,1329,1329,102
|
|
20241014,114500,716054376,1329,1324,1329,1324,265
|
|
20241014,114400,715702466,1329,1329,1329,1324,84
|
|
20241014,114300,715590935,1324,1328,1328,1324,154
|
|
20241014,114200,715386503,1328,1329,1329,1328,189
|
|
20241014,114100,715135507,1328,1329,1330,1328,2008
|
|
20241014,114000,712466056,1328,1329,1330,1328,89
|
|
20241014,113900,712347782,1329,1328,1330,1328,2975
|
|
20241014,113800,708392146,1328,1327,1328,1327,1021
|
|
20241014,113700,707037277,1322,1326,1328,1322,1735
|
|
20241014,113600,704742752,1329,1329,1329,1329,276
|
|
20241014,113500,704375948,1329,1326,1329,1326,1913
|
|
20241014,113400,701835935,1326,1325,1326,1325,629
|
|
20241014,113300,701002508,1325,1325,1325,1325,0
|
|
20241014,113200,701002508,1325,1325,1325,1325,312
|
|
20241014,113100,700589108,1325,1324,1325,1324,70
|
|
20241014,113000,700496361,1324,1323,1324,1323,785
|
|
20241014,112900,699457383,1322,1322,1323,1322,456
|
|
20241014,112800,698854532,1323,1322,1323,1322,545
|
|
20241014,112700,698133788,1322,1324,1324,1322,211
|
|
20241014,112600,697854444,1324,1322,1324,1321,511
|
|
20241014,112500,697178104,1325,1324,1325,1323,3209
|
|
20241014,112400,692926380,1325,1325,1325,1325,188
|
|
20241014,112300,692677280,1327,1327,1327,1325,351
|
|
20241014,112200,692211628,1327,1326,1328,1326,4683
|
|
20241014,112100,685994994,1326,1320,1327,1320,5788
|
|
20241014,112000,678328119,1320,1320,1320,1320,1363
|
|
20241014,111900,676528959,1320,1319,1320,1319,1466
|
|
20241014,111800,674595192,1318,1317,1318,1317,2180
|
|
20241014,111700,671723257,1317,1315,1317,1315,1312
|
|
20241014,111600,669996566,1315,1315,1315,1315,10
|
|
20241014,111500,669983416,1315,1314,1315,1314,158
|
|
20241014,111400,669775802,1315,1315,1315,1315,124
|
|
20241014,111300,669612742,1316,1315,1316,1314,1130
|
|
20241014,111200,668127749,1315,1316,1316,1315,52
|
|
20241014,111100,668059367,1316,1315,1316,1315,80
|
|
20241014,111000,667954137,1316,1316,1316,1316,0
|
|
20241014,110900,667954137,1316,1316,1316,1316,0
|
|
20241014,110800,667954137,1316,1316,1316,1316,0
|
|
20241014,110700,667954137,1316,1316,1316,1316,0
|
|
20241014,110600,667954137,1316,1316,1316,1316,0
|
|
20241014,110500,667954137,1316,1316,1316,1316,1000
|
|
20241014,110400,666638137,1317,1317,1317,1317,1
|
|
20241014,110300,666636820,1312,1312,1312,1312,10
|
|
20241014,110200,666623700,1310,1313,1318,1310,5878
|
|
20241014,110100,658908120,1313,1314,1318,1313,1893
|
|
20241014,110000,656422456,1318,1318,1318,1318,5
|
|
20241014,105900,656415866,1318,1318,1318,1318,0
|
|
20241014,105800,656415866,1318,1318,1318,1318,0
|
|
20241014,105700,656415866,1318,1318,1318,1318,0
|
|
20241014,105600,656415866,1318,1318,1318,1318,1380
|
|
20241014,105500,654597026,1318,1314,1318,1314,506
|
|
20241014,105400,653930138,1314,1313,1314,1313,215
|
|
20241014,105300,653647648,1313,1319,1319,1313,3307
|
|
20241014,105200,649305445,1314,1314,1314,1314,803
|
|
20241014,105100,648250303,1319,1315,1319,1314,748
|
|
20241014,105000,647267281,1321,1321,1321,1321,0
|
|
20241014,104900,647267281,1321,1321,1321,1321,0
|
|
20241014,104800,647267281,1321,1321,1321,1321,12
|
|
20241014,104700,647251429,1314,1314,1314,1314,859
|
|
20241014,104600,646122703,1314,1314,1314,1314,380
|
|
20241014,104500,645623383,1314,1314,1314,1314,0
|
|
20241014,104400,645623383,1314,1318,1321,1314,1021
|
|
20241014,104300,644280532,1321,1318,1321,1318,1739
|
|
20241014,104200,641988230,1318,1318,1321,1318,1860
|
|
20241014,104100,639534571,1318,1314,1318,1314,2717
|
|
20241014,104000,635960444,1314,1314,1314,1314,2
|
|
20241014,103900,635957816,1314,1313,1315,1313,3836
|
|
20241014,103800,630917328,1313,1313,1313,1313,103
|
|
20241014,103700,630782089,1312,1312,1312,1312,0
|
|
20241014,103600,630782089,1312,1312,1312,1312,300
|
|
20241014,103500,630388489,1312,1313,1317,1312,4682
|
|
20241014,103400,624241029,1313,1317,1317,1313,591
|
|
20241014,103300,623463046,1317,1313,1317,1313,451
|
|
20241014,103200,622870871,1313,1314,1315,1313,2119
|
|
20241014,103100,620084845,1317,1314,1317,1314,3
|
|
20241014,103000,620080897,1318,1317,1318,1317,380
|
|
20241014,102900,619580411,1318,1313,1318,1313,867
|
|
20241014,102800,618442030,1318,1318,1318,1318,1
|
|
20241014,102700,618440712,1318,1318,1318,1318,50
|
|
20241014,102600,618374812,1320,1318,1320,1318,100
|
|
20241014,102500,618242844,1318,1318,1318,1318,0
|
|
20241014,102400,618242844,1318,1319,1319,1318,1923
|
|
20241014,102300,615706491,1319,1319,1319,1319,184
|
|
20241014,102200,615463795,1319,1319,1319,1319,1
|
|
20241014,102100,615462476,1322,1311,1322,1306,7307
|
|
20241014,102000,605898477,1311,1311,1312,1311,779
|
|
20241014,101900,604877206,1311,1310,1311,1310,170
|
|
20241014,101800,604654386,1311,1310,1311,1310,871
|
|
20241014,101700,603513205,1310,1312,1312,1310,2026
|
|
20241014,101600,600858586,1313,1315,1315,1313,2500
|
|
20241014,101500,597575796,1315,1316,1318,1315,1559
|
|
20241014,101400,595524682,1319,1317,1319,1316,1187
|
|
20241014,101300,593962283,1321,1321,1321,1321,0
|
|
20241014,101200,593962283,1321,1320,1321,1317,4163
|
|
20241014,101100,588468839,1320,1317,1320,1317,59
|
|
20241014,101000,588390989,1320,1320,1320,1317,69
|
|
20241014,100900,588300026,1320,1318,1320,1317,122
|
|
20241014,100800,588139292,1320,1320,1320,1320,124
|
|
20241014,100700,587975612,1320,1319,1320,1319,11
|
|
20241014,100600,587961102,1321,1321,1321,1321,100
|
|
20241014,100500,587829002,1321,1316,1321,1316,1661
|
|
20241014,100400,585643111,1316,1317,1317,1316,2588
|
|
20241014,100300,582236182,1316,1320,1326,1316,5725
|
|
20241014,100200,574687462,1327,1324,1327,1324,10
|
|
20241014,100100,574674205,1327,1320,1327,1317,10863
|
|
20241014,100000,560345890,1321,1325,1331,1321,1709
|
|
20241014,095900,558085587,1332,1336,1336,1326,2859
|
|
20241014,095800,554293324,1337,1328,1337,1326,1046
|
|
20241014,095700,552904681,1327,1336,1339,1326,1074
|
|
20241014,095600,551468627,1336,1332,1336,1330,12000
|
|
20241014,095500,535502161,1332,1336,1340,1331,1089
|
|
20241014,095400,534046351,1335,1323,1336,1323,4581
|
|
20241014,095300,527959008,1323,1325,1330,1323,1704
|
|
20241014,095200,525701793,1325,1330,1330,1325,947
|
|
20241014,095100,524444053,1330,1324,1330,1324,699
|
|
20241014,095000,523516420,1323,1328,1328,1323,4192
|
|
20241014,094900,517962386,1328,1330,1339,1328,4623
|
|
20241014,094800,511815623,1329,1343,1344,1329,7210
|
|
20241014,094700,502211718,1344,1346,1347,1335,7618
|
|
20241014,094600,492001153,1347,1342,1349,1338,17743
|
|
20241014,094500,468104990,1345,1333,1346,1333,4280
|
|
20241014,094400,462365328,1335,1338,1340,1331,5710
|
|
20241014,094300,454739258,1346,1348,1350,1338,22280
|
|
20241014,094200,424791700,1348,1343,1348,1335,17099
|
|
20241014,094100,401816564,1343,1343,1344,1338,12305
|
|
20241014,094000,385325582,1340,1327,1343,1327,30600
|
|
20241014,093900,344454823,1327,1331,1332,1327,2609
|
|
20241014,093800,340982838,1332,1321,1332,1321,5855
|
|
20241014,093700,333198770,1318,1322,1326,1318,8437
|
|
20241014,093600,322051928,1323,1328,1328,1322,6054
|
|
20241014,093500,314038740,1328,1320,1330,1318,6640
|
|
20241014,093400,305249051,1319,1334,1337,1319,38287
|
|
20241014,093300,254343469,1332,1311,1332,1311,54446
|
|
20241014,093200,182464341,1311,1308,1312,1308,3124
|
|
20241014,093100,178373222,1308,1303,1308,1301,5792
|
|
20241014,093000,170808237,1301,1304,1305,1301,507
|
|
20241014,092900,170147696,1305,1305,1305,1301,514
|
|
20241014,092800,169477904,1306,1306,1307,1303,3755
|
|
20241014,092700,164571744,1306,1306,1307,1306,7480
|
|
20241014,092600,154800571,1307,1303,1307,1303,6246
|
|
20241014,092500,146645538,1304,1300,1305,1300,2264
|
|
20241014,092400,143692052,1301,1305,1306,1299,11448
|
|
20241014,092300,128805931,1303,1309,1309,1301,3472
|
|
20241014,092200,124280805,1311,1307,1314,1306,12213
|
|
20241014,092100,108275979,1307,1297,1307,1296,15765
|
|
20241014,092000,87770022,1296,1289,1296,1289,2399
|
|
20241014,091900,84663018,1290,1294,1296,1290,5005
|
|
20241014,091800,78181880,1294,1288,1295,1288,8228
|
|
20241014,091700,67553969,1290,1289,1290,1288,130
|
|
20241014,091600,67386328,1287,1286,1290,1286,2246
|
|
20241014,091500,64492460,1287,1285,1287,1284,2250
|
|
20241014,091400,61599948,1284,1286,1288,1284,257
|
|
20241014,091300,61269247,1286,1283,1286,1283,5687
|
|
20241014,091200,53962582,1283,1287,1287,1283,761
|
|
20241014,091100,52984956,1289,1291,1293,1288,3463
|
|
20241014,091000,48512659,1292,1280,1294,1280,6351
|
|
20241014,090900,40330249,1282,1281,1282,1272,311
|
|
20241014,090800,39931966,1282,1280,1282,1271,2896
|
|
20241014,090700,36226159,1282,1262,1285,1262,8671
|
|
20241014,090600,25233456,1262,1260,1262,1258,4120
|
|
20241014,090500,20041182,1260,1258,1261,1257,3914
|
|
20241014,090400,15109681,1258,1260,1260,1258,3084
|
|
20241014,090300,11223849,1260,1258,1260,1258,2004
|
|
20241014,090200,8702815,1258,1260,1262,1258,2907
|
|
20241014,090100,5038101,1260,1258,1264,1258,1521
|
|
20241014,090000,3122241,1258,1252,1258,1252,2492
|