600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,185700,949136134,1489,1489,1489,1489,29132
|
|
20241023,185600,949136134,1489,1489,1489,1489,0
|
|
20241023,185500,949136134,1489,1489,1489,1489,0
|
|
20241023,185400,949136134,1489,1489,1489,1489,0
|
|
20241023,185300,949136134,1489,1489,1489,1489,0
|
|
20241023,185200,949136134,1489,1489,1489,1489,0
|
|
20241023,185100,949136134,1489,1489,1489,1489,0
|
|
20241023,185000,949136134,1489,1489,1489,1489,0
|
|
20241023,184900,949136134,1489,1489,1489,1489,0
|
|
20241023,184800,949136134,1489,1489,1489,1489,0
|
|
20241023,184700,949136134,1489,1489,1489,1489,0
|
|
20241023,184600,949136134,1489,1489,1489,1489,0
|
|
20241023,184500,949136134,1489,1489,1489,1489,0
|
|
20241023,184400,949136134,1489,1489,1489,1489,0
|
|
20241023,184300,949136134,1489,1489,1489,1489,0
|
|
20241023,184200,949136134,1489,1489,1489,1489,0
|
|
20241023,184100,949136134,1489,1489,1489,1489,0
|
|
20241023,184000,949136134,1489,1489,1489,1489,0
|
|
20241023,183900,949136134,1489,1489,1489,1489,0
|
|
20241023,183800,949136134,1489,1489,1489,1489,0
|
|
20241023,183700,949136134,1489,1489,1489,1489,0
|
|
20241023,183600,949136134,1489,1489,1489,1489,0
|
|
20241023,183500,949136134,1489,1489,1489,1489,0
|
|
20241023,183400,949136134,1489,1489,1489,1489,0
|
|
20241023,183300,949136134,1489,1489,1489,1489,0
|
|
20241023,183200,949136134,1489,1489,1489,1489,0
|
|
20241023,183100,949136134,1489,1489,1489,1489,0
|
|
20241023,183000,949136134,1489,1489,1489,1489,0
|
|
20241023,182900,949136134,1489,1489,1489,1489,0
|
|
20241023,182800,949136134,1489,1489,1489,1489,0
|
|
20241023,182700,949136134,1489,1489,1489,1489,29132
|
|
20241023,182600,949136134,1489,1489,1489,1489,0
|
|
20241023,182500,949136134,1489,1489,1489,1489,0
|
|
20241023,182400,949136134,1489,1489,1489,1489,0
|
|
20241023,182300,949136134,1489,1489,1489,1489,0
|
|
20241023,182200,949136134,1489,1489,1489,1489,0
|
|
20241023,182100,949136134,1489,1489,1489,1489,0
|
|
20241023,182000,949136134,1489,1489,1489,1489,0
|
|
20241023,181900,949136134,1489,1489,1489,1489,0
|
|
20241023,181800,949136134,1489,1489,1489,1489,0
|
|
20241023,181700,949136134,1489,1489,1489,1489,0
|
|
20241023,181600,949136134,1489,1489,1489,1489,0
|
|
20241023,181500,949136134,1489,1489,1489,1489,0
|
|
20241023,181400,949136134,1489,1489,1489,1489,0
|
|
20241023,181300,949136134,1489,1489,1489,1489,0
|
|
20241023,181200,949136134,1489,1489,1489,1489,0
|
|
20241023,181100,949136134,1489,1489,1489,1489,0
|
|
20241023,181000,949136134,1489,1489,1489,1489,0
|
|
20241023,180900,949136134,1489,1489,1489,1489,0
|
|
20241023,180800,949136134,1489,1489,1489,1489,0
|
|
20241023,180700,949136134,1489,1489,1489,1489,0
|
|
20241023,180600,949136134,1489,1489,1489,1489,0
|
|
20241023,180500,949136134,1489,1489,1489,1489,0
|
|
20241023,180400,949136134,1489,1489,1489,1489,0
|
|
20241023,180300,949136134,1489,1489,1489,1489,0
|
|
20241023,180200,949136134,1489,1489,1489,1489,0
|
|
20241023,180100,949136134,1489,1489,1489,1489,0
|
|
20241023,180000,949136134,1489,1489,1489,1489,0
|
|
20241023,175900,949136134,1489,1489,1489,1489,0
|
|
20241023,175800,949136134,1489,1489,1489,1489,0
|
|
20241023,175700,949136134,1489,1489,1489,1489,29132
|
|
20241023,175600,949136134,1489,1489,1489,1489,0
|
|
20241023,175500,949136134,1489,1489,1489,1489,0
|
|
20241023,175400,949136134,1489,1489,1489,1489,0
|
|
20241023,175300,949136134,1489,1489,1489,1489,0
|
|
20241023,175200,949136134,1489,1489,1489,1489,0
|
|
20241023,175100,949136134,1489,1489,1489,1489,0
|
|
20241023,175000,949136134,1489,1489,1489,1489,0
|
|
20241023,174900,949136134,1489,1489,1489,1489,0
|
|
20241023,174800,949136134,1489,1489,1489,1489,0
|
|
20241023,174700,949136134,1489,1489,1489,1489,0
|
|
20241023,174600,949136134,1489,1489,1489,1489,0
|
|
20241023,174500,949136134,1489,1489,1489,1489,0
|
|
20241023,174400,949136134,1489,1489,1489,1489,0
|
|
20241023,174300,949136134,1489,1489,1489,1489,0
|
|
20241023,174200,949136134,1489,1489,1489,1489,0
|
|
20241023,174100,949136134,1489,1489,1489,1489,0
|
|
20241023,174000,949136134,1489,1489,1489,1489,0
|
|
20241023,173900,949136134,1489,1489,1489,1489,0
|
|
20241023,173800,949136134,1489,1489,1489,1489,0
|
|
20241023,173700,949136134,1489,1489,1489,1489,0
|
|
20241023,173600,949136134,1489,1489,1489,1489,0
|
|
20241023,173500,949136134,1489,1489,1489,1489,0
|
|
20241023,173400,949136134,1489,1489,1489,1489,0
|
|
20241023,173300,949136134,1489,1489,1489,1489,0
|
|
20241023,173200,949136134,1489,1489,1489,1489,0
|
|
20241023,173100,949136134,1489,1489,1489,1489,0
|
|
20241023,173000,949136134,1489,1489,1489,1489,0
|
|
20241023,172900,949136134,1489,1489,1489,1489,0
|
|
20241023,172800,949136134,1489,1489,1489,1489,0
|
|
20241023,172700,949136134,1489,1489,1489,1489,29132
|
|
20241023,172600,949136134,1489,1489,1489,1489,0
|
|
20241023,172500,949136134,1489,1489,1489,1489,0
|
|
20241023,172400,949136134,1489,1489,1489,1489,0
|
|
20241023,172300,949136134,1489,1489,1489,1489,0
|
|
20241023,172200,949136134,1489,1489,1489,1489,0
|
|
20241023,172100,949136134,1489,1489,1489,1489,0
|
|
20241023,172000,949136134,1489,1489,1489,1489,0
|
|
20241023,171900,949136134,1489,1489,1489,1489,0
|
|
20241023,171800,949136134,1489,1489,1489,1489,0
|
|
20241023,171700,949136134,1489,1489,1489,1489,0
|
|
20241023,171600,949136134,1489,1489,1489,1489,0
|
|
20241023,171500,949136134,1489,1489,1489,1489,0
|
|
20241023,171400,949136134,1489,1489,1489,1489,0
|
|
20241023,171300,949136134,1489,1489,1489,1489,0
|
|
20241023,171200,949136134,1489,1489,1489,1489,0
|
|
20241023,171100,949136134,1489,1489,1489,1489,0
|
|
20241023,171000,949136134,1489,1489,1489,1489,0
|
|
20241023,170900,949136134,1489,1489,1489,1489,0
|
|
20241023,170800,949136134,1489,1489,1489,1489,0
|
|
20241023,170700,949136134,1489,1489,1489,1489,0
|
|
20241023,170600,949136134,1489,1489,1489,1489,0
|
|
20241023,170500,949136134,1489,1489,1489,1489,0
|
|
20241023,170400,949136134,1489,1489,1489,1489,0
|
|
20241023,170300,949136134,1489,1489,1489,1489,0
|
|
20241023,170200,949136134,1489,1489,1489,1489,0
|
|
20241023,170100,949136134,1489,1489,1489,1489,0
|
|
20241023,170000,949136134,1489,1489,1489,1489,0
|
|
20241023,165900,949136134,1489,1489,1489,1489,0
|
|
20241023,165800,949136134,1489,1489,1489,1489,0
|
|
20241023,165700,949136134,1489,1489,1489,1489,29132
|
|
20241023,165600,949136134,1489,1489,1489,1489,0
|
|
20241023,165500,949136134,1489,1489,1489,1489,0
|
|
20241023,165400,949136134,1489,1489,1489,1489,0
|
|
20241023,165300,949136134,1489,1489,1489,1489,0
|
|
20241023,165200,949136134,1489,1489,1489,1489,0
|
|
20241023,165100,949136134,1489,1489,1489,1489,0
|
|
20241023,165000,949136134,1489,1489,1489,1489,0
|
|
20241023,164900,949136134,1489,1489,1489,1489,0
|
|
20241023,164800,949136134,1489,1489,1489,1489,0
|
|
20241023,164700,949136134,1489,1489,1489,1489,0
|
|
20241023,164600,949136134,1489,1489,1489,1489,0
|
|
20241023,164500,949136134,1489,1489,1489,1489,0
|
|
20241023,164400,949136134,1489,1489,1489,1489,0
|
|
20241023,164300,949136134,1489,1489,1489,1489,0
|
|
20241023,164200,949136134,1489,1489,1489,1489,0
|
|
20241023,164100,949136134,1489,1489,1489,1489,0
|
|
20241023,164000,949136134,1489,1489,1489,1489,0
|
|
20241023,163900,949136134,1489,1489,1489,1489,0
|
|
20241023,163800,949136134,1489,1489,1489,1489,0
|
|
20241023,163700,949136134,1489,1489,1489,1489,0
|
|
20241023,163600,949136134,1489,1489,1489,1489,0
|
|
20241023,163500,949136134,1489,1489,1489,1489,0
|
|
20241023,163400,949136134,1489,1489,1489,1489,0
|
|
20241023,163300,949136134,1489,1489,1489,1489,0
|
|
20241023,163200,949136134,1489,1489,1489,1489,0
|
|
20241023,163100,949136134,1489,1489,1489,1489,0
|
|
20241023,163000,949136134,1489,1489,1489,1489,0
|
|
20241023,162900,949136134,1489,1489,1489,1489,0
|
|
20241023,162800,949136134,1489,1489,1489,1489,0
|
|
20241023,162700,949136134,1489,1489,1489,1489,29132
|
|
20241023,162600,949136134,1489,1489,1489,1489,0
|
|
20241023,162500,949136134,1489,1489,1489,1489,0
|
|
20241023,162400,949136134,1489,1489,1489,1489,0
|
|
20241023,162300,949136134,1489,1489,1489,1489,0
|
|
20241023,162200,949136134,1489,1489,1489,1489,0
|
|
20241023,162100,949136134,1489,1489,1489,1489,0
|
|
20241023,162000,949136134,1489,1489,1489,1489,0
|
|
20241023,161900,949136134,1489,1489,1489,1489,0
|
|
20241023,161800,949136134,1489,1489,1489,1489,0
|
|
20241023,161700,949136134,1489,1489,1489,1489,0
|
|
20241023,161600,949136134,1489,1489,1489,1489,0
|
|
20241023,161500,949136134,1489,1489,1489,1489,0
|
|
20241023,161400,949136134,1489,1489,1489,1489,0
|
|
20241023,161300,949136134,1489,1489,1489,1489,0
|
|
20241023,161200,949136134,1489,1489,1489,1489,0
|
|
20241023,161100,949136134,1489,1489,1489,1489,0
|
|
20241023,161000,949136134,1489,1489,1489,1489,0
|
|
20241023,160900,949136134,1489,1489,1489,1489,0
|
|
20241023,160800,949136134,1489,1489,1489,1489,0
|
|
20241023,160700,949136134,1489,1489,1489,1489,0
|
|
20241023,160600,949136134,1489,1489,1489,1489,0
|
|
20241023,160500,949136134,1489,1489,1489,1489,0
|
|
20241023,160400,949136134,1489,1489,1489,1489,0
|
|
20241023,160300,949136134,1489,1489,1489,1489,0
|
|
20241023,160200,949136134,1489,1489,1489,1489,0
|
|
20241023,160100,949136134,1489,1489,1489,1489,0
|
|
20241023,160000,949136134,1489,1489,1489,1489,0
|
|
20241023,155900,949136134,1489,1489,1489,1489,0
|
|
20241023,155800,949136134,1489,1489,1489,1489,0
|
|
20241023,155700,949136134,1489,1489,1489,1489,29132
|
|
20241023,155600,949136134,1489,1489,1489,1489,0
|
|
20241023,155500,949136134,1489,1489,1489,1489,0
|
|
20241023,155400,949136134,1489,1489,1489,1489,0
|
|
20241023,155300,949136134,1489,1489,1489,1489,0
|
|
20241023,155200,949136134,1489,1489,1489,1489,0
|
|
20241023,155100,949136134,1489,1489,1489,1489,0
|
|
20241023,155000,949136134,1489,1489,1489,1489,0
|
|
20241023,154900,949136134,1489,1489,1489,1489,0
|
|
20241023,154800,949136134,1489,1489,1489,1489,0
|
|
20241023,154700,949136134,1489,1489,1489,1489,0
|
|
20241023,154600,949136134,1489,1489,1489,1489,0
|
|
20241023,154500,949136134,1489,1489,1489,1489,0
|
|
20241023,154400,949136134,1489,1489,1489,1489,0
|
|
20241023,154300,949136134,1489,1489,1489,1489,0
|
|
20241023,154200,949136134,1489,1489,1489,1489,0
|
|
20241023,154100,949136134,1489,1489,1489,1489,0
|
|
20241023,154000,949136134,1489,1489,1489,1489,0
|
|
20241023,153900,949136134,1489,1489,1489,1489,0
|
|
20241023,153800,949136134,1489,1489,1489,1489,0
|
|
20241023,153700,949136134,1489,1489,1489,1489,0
|
|
20241023,153600,949136134,1489,1489,1489,1489,0
|
|
20241023,153500,949136134,1489,1489,1489,1489,0
|
|
20241023,153400,949136134,1489,1489,1489,1489,0
|
|
20241023,153300,949136134,1489,1489,1489,1489,0
|
|
20241023,153200,949136134,1489,1489,1489,1489,0
|
|
20241023,153100,949136134,1489,1489,1489,1489,0
|
|
20241023,153000,949136134,1489,1489,1489,1489,29132
|
|
20241023,152900,905758586,1490,1490,1490,1490,0
|
|
20241023,152800,905758586,1490,1490,1490,1490,0
|
|
20241023,152700,905758586,1490,1490,1490,1490,0
|
|
20241023,152600,905758586,1490,1490,1490,1490,0
|
|
20241023,152500,905758586,1490,1490,1490,1490,0
|
|
20241023,152400,905758586,1490,1490,1490,1490,0
|
|
20241023,152300,905758586,1490,1490,1490,1490,0
|
|
20241023,152200,905758586,1490,1490,1490,1490,0
|
|
20241023,152100,905758586,1490,1490,1490,1490,0
|
|
20241023,152000,905758586,1490,1490,1490,1490,0
|
|
20241023,151900,905758586,1490,1493,1494,1490,5505
|
|
20241023,151800,897546681,1493,1495,1495,1492,6118
|
|
20241023,151700,888416117,1495,1496,1496,1494,3659
|
|
20241023,151600,882945110,1495,1497,1500,1495,5051
|
|
20241023,151500,875382457,1497,1499,1500,1496,27677
|
|
20241023,151400,833942762,1499,1503,1503,1499,1149
|
|
20241023,151300,832218161,1499,1500,1503,1499,1354
|
|
20241023,151200,830186698,1500,1504,1504,1500,1108
|
|
20241023,151100,828522835,1503,1501,1503,1500,794
|
|
20241023,151000,827330687,1504,1501,1504,1499,2947
|
|
20241023,150900,822904164,1504,1504,1504,1503,961
|
|
20241023,150800,821458821,1504,1504,1505,1504,627
|
|
20241023,150700,820515571,1505,1507,1507,1505,588
|
|
20241023,150600,819630043,1507,1504,1508,1498,3528
|
|
20241023,150500,814332426,1505,1499,1510,1499,65709
|
|
20241023,150400,715327478,1499,1499,1499,1499,1
|
|
20241023,150300,715325979,1499,1499,1499,1499,101
|
|
20241023,150200,715174580,1498,1498,1499,1498,1633
|
|
20241023,150100,712728343,1498,1500,1500,1498,600
|
|
20241023,150000,711828543,1501,1501,1501,1501,1
|
|
20241023,145900,711827042,1501,1501,1501,1500,782
|
|
20241023,145800,710654040,1500,1500,1502,1500,549
|
|
20241023,145700,709830538,1502,1502,1502,1502,1
|
|
20241023,145600,709829036,1502,1502,1502,1502,0
|
|
20241023,145500,709829036,1502,1502,1502,1500,1511
|
|
20241023,145400,707560713,1502,1502,1502,1502,0
|
|
20241023,145300,707560713,1502,1502,1502,1501,155
|
|
20241023,145200,707328055,1502,1501,1502,1501,883
|
|
20241023,145100,706002671,1502,1501,1502,1501,214
|
|
20241023,145000,705681456,1500,1501,1501,1498,783
|
|
20241023,144900,704506754,1501,1501,1501,1501,363
|
|
20241023,144800,703961891,1501,1501,1501,1501,1
|
|
20241023,144700,703960390,1498,1501,1501,1498,1215
|
|
20241023,144600,702139816,1501,1500,1501,1497,2788
|
|
20241023,144500,697961587,1500,1500,1500,1499,788
|
|
20241023,144400,696780344,1500,1499,1500,1499,3
|
|
20241023,144300,696775846,1500,1500,1500,1500,4
|
|
20241023,144200,696769846,1500,1500,1500,1500,627
|
|
20241023,144100,695829346,1500,1500,1500,1500,407
|
|
20241023,144000,695218846,1500,1499,1500,1499,333
|
|
20241023,143900,694719546,1500,1498,1500,1498,543
|
|
20241023,143800,693905416,1498,1500,1500,1497,1052
|
|
20241023,143700,692329927,1497,1500,1500,1497,1433
|
|
20241023,143600,690180727,1500,1498,1500,1498,5454
|
|
20241023,143500,682003368,1499,1498,1499,1498,418
|
|
20241023,143400,681377203,1498,1498,1499,1498,1032
|
|
20241023,143300,679831262,1497,1498,1498,1497,596
|
|
20241023,143200,678939049,1499,1498,1499,1498,1555
|
|
20241023,143100,676608404,1498,1496,1498,1496,3468
|
|
20241023,143000,671417907,1496,1495,1496,1495,124
|
|
20241023,142900,671232415,1495,1496,1496,1495,462
|
|
20241023,142800,670541276,1496,1496,1497,1496,1096
|
|
20241023,142700,668901659,1496,1496,1496,1496,1565
|
|
20241023,142600,666560419,1497,1496,1497,1495,1239
|
|
20241023,142500,664707163,1496,1495,1498,1495,877
|
|
20241023,142400,663395398,1495,1496,1496,1495,21
|
|
20241023,142300,663363983,1498,1495,1498,1495,25
|
|
20241023,142200,663326605,1498,1498,1498,1498,6
|
|
20241023,142100,663317617,1495,1498,1498,1495,32
|
|
20241023,142000,663269717,1498,1496,1498,1494,1745
|
|
20241023,141900,660660121,1496,1494,1497,1494,2728
|
|
20241023,141800,656580733,1493,1493,1493,1493,12
|
|
20241023,141700,656562817,1494,1493,1495,1493,473
|
|
20241023,141600,655856504,1493,1492,1493,1491,2815
|
|
20241023,141500,651656543,1493,1492,1493,1491,2618
|
|
20241023,141400,647750488,1493,1493,1493,1493,14
|
|
20241023,141300,647729586,1492,1495,1495,1492,36
|
|
20241023,141200,647675844,1495,1495,1495,1493,1660
|
|
20241023,141100,645197460,1494,1493,1495,1493,3037
|
|
20241023,141000,640660182,1493,1493,1493,1493,617
|
|
20241023,140900,639739001,1493,1494,1494,1493,13
|
|
20241023,140800,639719591,1493,1494,1494,1493,23
|
|
20241023,140700,639685241,1493,1491,1493,1491,1996
|
|
20241023,140600,636708816,1491,1490,1491,1490,732
|
|
20241023,140500,635618023,1491,1491,1492,1491,405
|
|
20241023,140400,635014157,1492,1491,1492,1491,74
|
|
20241023,140300,634903772,1491,1491,1493,1491,110
|
|
20241023,140200,634739760,1492,1494,1494,1492,303
|
|
20241023,140100,634287455,1493,1493,1493,1493,129
|
|
20241023,140000,634094858,1492,1492,1492,1492,93
|
|
20241023,135900,633956102,1492,1492,1492,1492,264
|
|
20241023,135800,633562214,1492,1492,1492,1491,154
|
|
20241023,135700,633332457,1492,1492,1492,1492,8
|
|
20241023,135600,633320521,1491,1492,1492,1491,46
|
|
20241023,135500,633251924,1494,1491,1494,1491,13
|
|
20241023,135400,633232538,1493,1493,1494,1493,220
|
|
20241023,135300,632904077,1493,1492,1493,1491,1232
|
|
20241023,135200,631065283,1492,1491,1492,1491,405
|
|
20241023,135100,630461427,1491,1491,1491,1491,237
|
|
20241023,135000,630108060,1491,1491,1491,1491,439
|
|
20241023,134900,629453511,1493,1493,1494,1493,511
|
|
20241023,134800,628690577,1494,1495,1495,1491,14
|
|
20241023,134700,628669696,1494,1493,1494,1491,2528
|
|
20241023,134600,624895654,1492,1492,1492,1491,26
|
|
20241023,134500,624856876,1493,1493,1493,1493,66
|
|
20241023,134400,624758338,1494,1494,1494,1494,283
|
|
20241023,134300,624335536,1495,1494,1495,1494,230
|
|
20241023,134200,623991904,1493,1489,1493,1489,7354
|
|
20241023,134100,613033418,1487,1488,1488,1487,27
|
|
20241023,134000,612993254,1488,1485,1488,1485,3401
|
|
20241023,133900,607933644,1485,1487,1487,1485,313
|
|
20241023,133800,607468605,1485,1486,1487,1485,516
|
|
20241023,133700,606702336,1485,1487,1487,1485,1116
|
|
20241023,133600,605044398,1485,1487,1487,1484,1055
|
|
20241023,133500,603476861,1487,1487,1488,1487,153
|
|
20241023,133400,603249333,1488,1486,1488,1486,3950
|
|
20241023,133300,597377140,1485,1485,1485,1485,165
|
|
20241023,133200,597132115,1485,1485,1485,1485,64
|
|
20241023,133100,597037075,1484,1484,1484,1484,11
|
|
20241023,133000,597020751,1485,1481,1485,1481,168
|
|
20241023,132900,596771478,1483,1483,1483,1483,301
|
|
20241023,132800,596325095,1486,1483,1486,1483,130
|
|
20241023,132700,596132057,1485,1484,1485,1484,245
|
|
20241023,132600,595768466,1484,1485,1486,1484,1595
|
|
20241023,132500,593399717,1484,1484,1484,1484,285
|
|
20241023,132400,592976777,1485,1485,1485,1485,11
|
|
20241023,132300,592960442,1484,1483,1484,1483,560
|
|
20241023,132200,592129426,1484,1484,1484,1484,21
|
|
20241023,132100,592098262,1484,1484,1484,1484,11
|
|
20241023,132000,592081938,1485,1480,1485,1480,1704
|
|
20241023,131900,589553340,1483,1482,1483,1480,1918
|
|
20241023,131800,586714211,1478,1480,1480,1478,511
|
|
20241023,131700,585957953,1480,1480,1480,1480,300
|
|
20241023,131600,585513953,1480,1480,1480,1479,2022
|
|
20241023,131500,582521406,1482,1480,1482,1480,5023
|
|
20241023,131400,575087344,1483,1480,1483,1480,381
|
|
20241023,131300,574522435,1480,1480,1480,1480,29
|
|
20241023,131200,574479515,1482,1482,1482,1482,2167
|
|
20241023,131100,571268021,1478,1478,1478,1478,12
|
|
20241023,131000,571250285,1482,1479,1482,1478,51
|
|
20241023,130900,571174778,1481,1478,1481,1478,1670
|
|
20241023,130800,568702954,1477,1477,1477,1477,13
|
|
20241023,130700,568683753,1480,1477,1480,1477,15
|
|
20241023,130600,568661592,1480,1481,1481,1480,318
|
|
20241023,130500,568190740,1480,1480,1480,1480,26
|
|
20241023,130400,568152260,1480,1480,1480,1480,933
|
|
20241023,130300,566771420,1477,1477,1477,1476,1381
|
|
20241023,130200,564731696,1480,1480,1480,1480,0
|
|
20241023,130100,564731696,1480,1480,1480,1475,13905
|
|
20241023,130000,544190740,1480,1480,1480,1480,46
|
|
20241023,125900,544122660,1481,1481,1481,1480,70
|
|
20241023,125800,544019011,1480,1480,1481,1480,442
|
|
20241023,125700,543364801,1480,1481,1481,1480,6392
|
|
20241023,125600,533904640,1480,1481,1481,1480,188
|
|
20241023,125500,533626224,1481,1481,1481,1481,67
|
|
20241023,125400,533526997,1481,1480,1481,1480,4174
|
|
20241023,125300,527348823,1479,1478,1479,1478,26
|
|
20241023,125200,527310382,1480,1480,1480,1480,1
|
|
20241023,125100,527308902,1478,1479,1480,1478,148
|
|
20241023,125000,527090021,1479,1477,1479,1477,1227
|
|
20241023,124900,525275490,1478,1478,1478,1478,1992
|
|
20241023,124800,522331314,1478,1478,1478,1477,374
|
|
20241023,124700,521778555,1478,1478,1479,1478,197
|
|
20241023,124600,521487388,1478,1478,1478,1478,664
|
|
20241023,124500,520505996,1478,1476,1478,1476,22
|
|
20241023,124400,520473501,1476,1477,1477,1476,3120
|
|
20241023,124300,515867399,1477,1477,1477,1477,30
|
|
20241023,124200,515823089,1477,1477,1477,1476,5
|
|
20241023,124100,515815707,1476,1477,1477,1476,11
|
|
20241023,124000,515799469,1477,1477,1479,1474,20140
|
|
20241023,123900,486099239,1477,1477,1477,1477,1422
|
|
20241023,123800,483998945,1476,1476,1476,1475,3166
|
|
20241023,123700,479327735,1476,1476,1477,1475,3806
|
|
20241023,123600,473710060,1477,1477,1477,1476,58
|
|
20241023,123500,473624402,1475,1476,1476,1475,2384
|
|
20241023,123400,470105792,1477,1478,1478,1477,1033
|
|
20241023,123300,468579551,1477,1477,1477,1476,1653
|
|
20241023,123200,466138151,1477,1477,1477,1477,111
|
|
20241023,123100,465974204,1476,1479,1479,1476,29
|
|
20241023,123000,465931340,1479,1479,1479,1476,27
|
|
20241023,122900,465891482,1476,1478,1478,1476,5619
|
|
20241023,122800,457593189,1478,1479,1479,1478,1878
|
|
20241023,122700,454815639,1479,1480,1480,1479,21
|
|
20241023,122600,454784576,1479,1480,1480,1479,242
|
|
20241023,122500,454426425,1480,1480,1480,1479,202
|
|
20241023,122400,454127477,1480,1479,1480,1479,1046
|
|
20241023,122300,452579459,1479,1479,1479,1479,1023
|
|
20241023,122200,451066442,1480,1479,1480,1479,115
|
|
20241023,122100,450896346,1479,1480,1480,1479,21
|
|
20241023,122000,450865282,1479,1479,1480,1479,29
|
|
20241023,121900,450822389,1480,1481,1481,1480,2512
|
|
20241023,121800,447104620,1480,1482,1482,1480,3103
|
|
20241023,121700,442507604,1482,1482,1482,1481,126
|
|
20241023,121600,442320887,1482,1482,1482,1482,166
|
|
20241023,121500,442074875,1482,1482,1482,1481,355
|
|
20241023,121400,441548778,1482,1482,1482,1482,618
|
|
20241023,121300,440632902,1482,1481,1483,1480,172
|
|
20241023,121200,440378147,1481,1481,1481,1481,152
|
|
20241023,121100,440153035,1481,1481,1481,1481,0
|
|
20241023,121000,440153035,1481,1482,1482,1481,23
|
|
20241023,120900,440118961,1480,1482,1482,1480,138
|
|
20241023,120800,439914703,1483,1483,1483,1482,131
|
|
20241023,120700,439720438,1483,1482,1483,1482,1032
|
|
20241023,120600,438190008,1483,1483,1483,1483,17
|
|
20241023,120500,438164797,1482,1483,1483,1482,19
|
|
20241023,120400,438136632,1483,1480,1483,1480,2732
|
|
20241023,120300,434087838,1480,1480,1481,1480,692
|
|
20241023,120200,433063662,1480,1480,1480,1480,13
|
|
20241023,120100,433044422,1482,1480,1482,1480,9
|
|
20241023,120000,433031100,1480,1481,1481,1480,138
|
|
20241023,115900,432826747,1481,1480,1481,1477,2404
|
|
20241023,115800,429272573,1480,1482,1482,1480,10
|
|
20241023,115700,429257771,1479,1479,1479,1478,39
|
|
20241023,115600,429200099,1479,1479,1479,1479,437
|
|
20241023,115500,428553776,1479,1479,1479,1479,12
|
|
20241023,115400,428536028,1482,1478,1482,1478,19
|
|
20241023,115300,428507942,1478,1479,1479,1478,3541
|
|
20241023,115200,423272816,1478,1480,1480,1478,1712
|
|
20241023,115100,420740559,1482,1482,1482,1482,2
|
|
20241023,115000,420737595,1482,1479,1482,1479,5213
|
|
20241023,114900,413025610,1478,1478,1478,1478,103
|
|
20241023,114800,412873376,1478,1479,1479,1478,92
|
|
20241023,114700,412737317,1478,1479,1479,1478,130
|
|
20241023,114600,412545174,1479,1479,1479,1479,768
|
|
20241023,114500,411409302,1479,1481,1481,1479,105
|
|
20241023,114400,411253893,1480,1480,1480,1480,272
|
|
20241023,114300,410851333,1480,1480,1480,1480,0
|
|
20241023,114200,410851333,1480,1482,1482,1480,18
|
|
20241023,114100,410824668,1480,1480,1480,1480,0
|
|
20241023,114000,410824668,1480,1479,1480,1479,27
|
|
20241023,113900,410784717,1480,1480,1480,1480,11
|
|
20241023,113800,410768437,1480,1480,1480,1480,4022
|
|
20241023,113700,404815877,1480,1481,1482,1480,565
|
|
20241023,113600,403979187,1481,1480,1481,1480,174
|
|
20241023,113500,403721497,1480,1481,1481,1480,66
|
|
20241023,113400,403623760,1481,1481,1481,1481,32
|
|
20241023,113300,403576368,1481,1481,1481,1481,1
|
|
20241023,113200,403574887,1482,1482,1482,1481,410
|
|
20241023,113100,402967285,1481,1480,1482,1480,487
|
|
20241023,113000,402245582,1480,1480,1480,1480,9
|
|
20241023,112900,402232262,1482,1479,1482,1479,2034
|
|
20241023,112800,399221914,1478,1478,1478,1478,111
|
|
20241023,112700,399057856,1477,1484,1484,1477,78
|
|
20241023,112600,398942479,1484,1477,1484,1477,5
|
|
20241023,112500,398935087,1488,1477,1488,1476,1066
|
|
20241023,112400,397353087,1475,1484,1484,1475,22873
|
|
20241023,112300,363578495,1488,1488,1488,1488,9
|
|
20241023,112200,363565103,1484,1484,1484,1484,15
|
|
20241023,112100,363542843,1484,1484,1484,1484,19
|
|
20241023,112000,363514647,1484,1489,1489,1484,2967
|
|
20241023,111900,359099785,1489,1488,1489,1488,14
|
|
20241023,111800,359078951,1488,1488,1488,1486,1807
|
|
20241023,111700,356393401,1488,1483,1488,1483,783
|
|
20241023,111600,355232097,1482,1480,1482,1480,97
|
|
20241023,111500,355088351,1481,1481,1481,1481,1049
|
|
20241023,111400,353534782,1481,1482,1482,1481,347
|
|
20241023,111300,353020864,1481,1481,1481,1481,27
|
|
20241023,111200,352980877,1481,1481,1481,1481,12
|
|
20241023,111100,352963105,1483,1482,1483,1481,55
|
|
20241023,111000,352881568,1483,1483,1483,1483,101
|
|
20241023,110900,352731785,1481,1483,1483,1481,34
|
|
20241023,110800,352681387,1483,1481,1483,1481,199
|
|
20241023,110700,352386338,1481,1481,1482,1480,35
|
|
20241023,110600,352334517,1480,1481,1481,1480,513
|
|
20241023,110500,351574817,1481,1482,1482,1481,201
|
|
20241023,110400,351277036,1482,1481,1482,1481,35
|
|
20241023,110300,351225190,1482,1481,1482,1481,4
|
|
20241023,110200,351219265,1482,1481,1482,1481,15
|
|
20241023,110100,351197044,1482,1481,1482,1481,41
|
|
20241023,110000,351136312,1481,1481,1481,1481,0
|
|
20241023,105900,351136312,1481,1482,1482,1481,919
|
|
20241023,105800,349774366,1483,1482,1483,1482,31
|
|
20241023,105700,349728397,1482,1483,1483,1482,12
|
|
20241023,105600,349710611,1484,1484,1484,1484,11
|
|
20241023,105500,349694287,1484,1484,1484,1484,521
|
|
20241023,105400,348921123,1484,1484,1484,1484,26
|
|
20241023,105300,348882539,1485,1485,1485,1485,2
|
|
20241023,105200,348879569,1485,1484,1485,1484,24
|
|
20241023,105100,348843944,1484,1484,1484,1484,60
|
|
20241023,105000,348754904,1487,1488,1488,1487,86
|
|
20241023,104900,348627011,1490,1486,1490,1486,2288
|
|
20241023,104800,345224733,1487,1478,1487,1478,4710
|
|
20241023,104700,338245434,1478,1481,1481,1478,867
|
|
20241023,104600,336961476,1477,1477,1477,1477,1026
|
|
20241023,104500,335446074,1476,1476,1476,1476,1253
|
|
20241023,104400,333596646,1476,1477,1477,1476,1724
|
|
20241023,104300,331051692,1477,1478,1482,1477,2754
|
|
20241023,104200,326978702,1477,1477,1477,1476,688
|
|
20241023,104100,325962528,1477,1477,1477,1477,269
|
|
20241023,104000,325565215,1477,1477,1477,1477,399
|
|
20241023,103900,324975892,1478,1478,1478,1477,48
|
|
20241023,103800,324904960,1478,1477,1478,1477,55
|
|
20241023,103700,324823693,1478,1477,1478,1477,199
|
|
20241023,103600,324529656,1477,1476,1477,1476,153
|
|
20241023,103500,324303767,1476,1475,1476,1475,112
|
|
20241023,103400,324138466,1474,1475,1475,1474,2168
|
|
20241023,103300,320940710,1475,1475,1475,1474,2798
|
|
20241023,103200,316815327,1475,1477,1477,1475,4331
|
|
20241023,103100,310421100,1477,1478,1478,1475,4784
|
|
20241023,103000,303358373,1479,1478,1480,1478,87
|
|
20241023,102900,303229632,1478,1480,1480,1478,1208
|
|
20241023,102800,301443107,1480,1480,1480,1480,54067
|
|
20241023,102700,221423947,1481,1481,1481,1481,211
|
|
20241023,102600,221111456,1480,1481,1481,1480,3092
|
|
20241023,102500,216532221,1481,1481,1481,1481,4
|
|
20241023,102400,216526297,1481,1482,1482,1481,29
|
|
20241023,102300,216483337,1481,1482,1482,1481,1532
|
|
20241023,102200,214214425,1482,1482,1482,1482,68
|
|
20241023,102100,214113649,1481,1481,1482,1481,2069
|
|
20241023,102000,211049447,1481,1482,1482,1480,8459
|
|
20241023,101900,198524332,1482,1482,1482,1481,659
|
|
20241023,101800,197547703,1482,1483,1484,1482,4750
|
|
20241023,101700,190504118,1484,1485,1485,1484,449
|
|
20241023,101600,189837753,1485,1486,1486,1485,2660
|
|
20241023,101500,185887139,1486,1486,1486,1486,4
|
|
20241023,101400,185881195,1485,1486,1487,1485,864
|
|
20241023,101300,184597852,1486,1486,1486,1486,11
|
|
20241023,101200,184581506,1487,1489,1489,1487,860
|
|
20241023,101100,183301006,1490,1490,1490,1489,53
|
|
20241023,101000,183222058,1491,1489,1491,1489,14
|
|
20241023,100900,183201192,1489,1490,1491,1489,4551
|
|
20241023,100800,176418254,1490,1488,1490,1487,4280
|
|
20241023,100700,170043239,1487,1485,1487,1485,5139
|
|
20241023,100600,162406654,1485,1487,1487,1485,13361
|
|
20241023,100500,142562584,1487,1486,1487,1486,67
|
|
20241023,100400,142462997,1487,1487,1487,1486,967
|
|
20241023,100300,141025080,1487,1488,1488,1487,1012
|
|
20241023,100200,139520098,1488,1488,1489,1488,877
|
|
20241023,100100,138215111,1487,1488,1488,1487,34
|
|
20241023,100000,138164544,1487,1486,1487,1486,942
|
|
20241023,095900,136764564,1486,1487,1487,1486,661
|
|
20241023,095800,135782307,1486,1487,1487,1486,884
|
|
20241023,095700,134467848,1486,1486,1486,1486,138
|
|
20241023,095600,134262780,1488,1488,1489,1487,2242
|
|
20241023,095500,130927732,1487,1488,1488,1487,915
|
|
20241023,095400,129566424,1488,1489,1489,1488,196
|
|
20241023,095300,129274595,1488,1488,1488,1487,862
|
|
20241023,095200,127992491,1488,1488,1488,1487,567
|
|
20241023,095100,127149314,1488,1489,1489,1487,1429
|
|
20241023,095000,125022571,1487,1489,1489,1487,434
|
|
20241023,094900,124376981,1489,1490,1490,1488,353
|
|
20241023,094800,123851423,1490,1490,1491,1490,543
|
|
20241023,094700,123042153,1490,1489,1490,1489,14
|
|
20241023,094600,123021295,1489,1490,1490,1489,808
|
|
20241023,094500,121817382,1489,1491,1491,1489,1099
|
|
20241023,094400,120179247,1491,1491,1491,1491,194
|
|
20241023,094300,119889993,1491,1492,1492,1490,77
|
|
20241023,094200,119775193,1492,1492,1493,1489,232
|
|
20241023,094100,119429052,1489,1488,1491,1488,9973
|
|
20241023,094000,104571082,1489,1488,1489,1488,380
|
|
20241023,093900,104005620,1488,1487,1489,1487,625
|
|
20241023,093800,103075720,1485,1488,1489,1485,6203
|
|
20241023,093700,93848473,1488,1487,1488,1486,1028
|
|
20241023,093600,92319115,1485,1487,1488,1485,2062
|
|
20241023,093500,89254597,1488,1488,1488,1486,576
|
|
20241023,093400,88397548,1488,1486,1488,1486,3926
|
|
20241023,093300,82561488,1486,1488,1488,1486,260
|
|
20241023,093200,82174896,1488,1487,1488,1487,1271
|
|
20241023,093100,80284477,1488,1488,1488,1487,248
|
|
20241023,093000,79915466,1486,1490,1490,1486,3665
|
|
20241023,092900,74463755,1489,1488,1489,1488,548
|
|
20241023,092800,73647788,1488,1488,1488,1487,487
|
|
20241023,092700,72923579,1487,1487,1488,1487,1999
|
|
20241023,092600,69950864,1487,1486,1489,1486,3528
|
|
20241023,092500,64701272,1487,1487,1487,1485,4174
|
|
20241023,092400,58498515,1487,1486,1487,1486,204
|
|
20241023,092300,58195170,1488,1487,1488,1486,2380
|
|
20241023,092200,54655901,1487,1487,1488,1487,327
|
|
20241023,092100,54169487,1488,1489,1489,1487,3670
|
|
20241023,092000,48708149,1489,1493,1493,1489,25
|
|
20241023,091900,48670903,1489,1488,1493,1488,295
|
|
20241023,091800,48231379,1489,1494,1494,1488,10419
|
|
20241023,091700,32704426,1494,1492,1494,1492,403
|
|
20241023,091600,32102362,1493,1495,1498,1492,1246
|
|
20241023,091500,30242036,1495,1495,1498,1493,30
|
|
20241023,091400,30197220,1491,1491,1491,1491,1603
|
|
20241023,091300,27807147,1500,1501,1501,1491,1083
|
|
20241023,091200,26192375,1491,1491,1491,1491,12
|
|
20241023,091100,26174483,1491,1501,1501,1491,15
|
|
20241023,091000,26152098,1491,1496,1496,1491,1013
|
|
20241023,090900,24636706,1501,1491,1501,1490,1040
|
|
20241023,090800,23077777,1491,1493,1493,1491,356
|
|
20241023,090700,22546710,1493,1494,1499,1491,2164
|
|
20241023,090600,19311747,1494,1494,1494,1494,119
|
|
20241023,090500,19133961,1494,1495,1495,1491,1816
|
|
20241023,090400,16419082,1495,1495,1499,1490,4455
|
|
20241023,090300,9777725,1495,1501,1506,1495,1031
|
|
20241023,090200,8226775,1499,1500,1501,1499,144
|
|
20241023,090100,8010767,1502,1494,1502,1494,304
|
|
20241023,090000,7555175,1491,1492,1492,1491,4762
|