590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184700,2964237709,1753,1753,1753,1753,10138
|
|
20241002,184600,2964237709,1753,1753,1753,1753,0
|
|
20241002,184500,2964237709,1753,1753,1753,1753,0
|
|
20241002,184400,2964237709,1753,1753,1753,1753,0
|
|
20241002,184300,2964237709,1753,1753,1753,1753,0
|
|
20241002,184200,2964237709,1753,1753,1753,1753,0
|
|
20241002,184100,2964237709,1753,1753,1753,1753,0
|
|
20241002,184000,2964237709,1753,1753,1753,1753,0
|
|
20241002,183900,2964237709,1753,1753,1753,1753,0
|
|
20241002,183800,2964237709,1753,1753,1753,1753,0
|
|
20241002,183700,2964237709,1753,1753,1753,1753,0
|
|
20241002,183600,2964237709,1753,1753,1753,1753,0
|
|
20241002,183500,2964237709,1753,1753,1753,1753,0
|
|
20241002,183400,2964237709,1753,1753,1753,1753,0
|
|
20241002,183300,2964237709,1753,1753,1753,1753,0
|
|
20241002,183200,2964237709,1753,1753,1753,1753,0
|
|
20241002,183100,2964237709,1753,1753,1753,1753,0
|
|
20241002,183000,2964237709,1753,1753,1753,1753,0
|
|
20241002,182900,2964237709,1753,1753,1753,1753,0
|
|
20241002,182800,2964237709,1753,1753,1753,1753,0
|
|
20241002,182700,2964237709,1753,1753,1753,1753,0
|
|
20241002,182600,2964237709,1753,1753,1753,1753,0
|
|
20241002,182500,2964237709,1753,1753,1753,1753,0
|
|
20241002,182400,2964237709,1753,1753,1753,1753,0
|
|
20241002,182300,2964237709,1753,1753,1753,1753,0
|
|
20241002,182200,2964237709,1753,1753,1753,1753,0
|
|
20241002,182100,2964237709,1753,1753,1753,1753,0
|
|
20241002,182000,2964237709,1753,1753,1753,1753,0
|
|
20241002,181900,2964237709,1753,1753,1753,1753,0
|
|
20241002,181800,2964237709,1753,1753,1753,1753,0
|
|
20241002,181700,2964237709,1753,1753,1753,1753,10138
|
|
20241002,181600,2964237709,1753,1753,1753,1753,0
|
|
20241002,181500,2964237709,1753,1753,1753,1753,0
|
|
20241002,181400,2964237709,1753,1753,1753,1753,0
|
|
20241002,181300,2964237709,1753,1753,1753,1753,0
|
|
20241002,181200,2964237709,1753,1753,1753,1753,0
|
|
20241002,181100,2964237709,1753,1753,1753,1753,0
|
|
20241002,181000,2964237709,1753,1753,1753,1753,0
|
|
20241002,180900,2964237709,1753,1753,1753,1753,0
|
|
20241002,180800,2964237709,1753,1753,1753,1753,0
|
|
20241002,180700,2964237709,1753,1753,1753,1753,0
|
|
20241002,180600,2964237709,1753,1753,1753,1753,0
|
|
20241002,180500,2964237709,1753,1753,1753,1753,0
|
|
20241002,180400,2964237709,1753,1753,1753,1753,0
|
|
20241002,180300,2964237709,1753,1753,1753,1753,0
|
|
20241002,180200,2964237709,1753,1753,1753,1753,0
|
|
20241002,180100,2964237709,1753,1753,1753,1753,0
|
|
20241002,180000,2964237709,1753,1753,1753,1753,0
|
|
20241002,175900,2964237709,1753,1753,1753,1753,0
|
|
20241002,175800,2964237709,1753,1753,1753,1753,0
|
|
20241002,175700,2964237709,1753,1753,1753,1753,0
|
|
20241002,175600,2964237709,1753,1753,1753,1753,0
|
|
20241002,175500,2964237709,1753,1753,1753,1753,0
|
|
20241002,175400,2964237709,1753,1753,1753,1753,0
|
|
20241002,175300,2964237709,1753,1753,1753,1753,0
|
|
20241002,175200,2964237709,1753,1753,1753,1753,0
|
|
20241002,175100,2964237709,1753,1753,1753,1753,0
|
|
20241002,175000,2964237709,1753,1753,1753,1753,0
|
|
20241002,174900,2964237709,1753,1753,1753,1753,0
|
|
20241002,174800,2964237709,1753,1753,1753,1753,0
|
|
20241002,174700,2964237709,1753,1753,1753,1753,10138
|
|
20241002,174600,2964237709,1753,1753,1753,1753,0
|
|
20241002,174500,2964237709,1753,1753,1753,1753,0
|
|
20241002,174400,2964237709,1753,1753,1753,1753,0
|
|
20241002,174300,2964237709,1753,1753,1753,1753,0
|
|
20241002,174200,2964237709,1753,1753,1753,1753,0
|
|
20241002,174100,2964237709,1753,1753,1753,1753,0
|
|
20241002,174000,2964237709,1753,1753,1753,1753,0
|
|
20241002,173900,2964237709,1753,1753,1753,1753,0
|
|
20241002,173800,2964237709,1753,1753,1753,1753,0
|
|
20241002,173700,2964237709,1753,1753,1753,1753,0
|
|
20241002,173600,2964237709,1753,1753,1753,1753,0
|
|
20241002,173500,2964237709,1753,1753,1753,1753,0
|
|
20241002,173400,2964237709,1753,1753,1753,1753,0
|
|
20241002,173300,2964237709,1753,1753,1753,1753,0
|
|
20241002,173200,2964237709,1753,1753,1753,1753,0
|
|
20241002,173100,2964237709,1753,1753,1753,1753,0
|
|
20241002,173000,2964237709,1753,1753,1753,1753,0
|
|
20241002,172900,2964237709,1753,1753,1753,1753,0
|
|
20241002,172800,2964237709,1753,1753,1753,1753,0
|
|
20241002,172700,2964237709,1753,1753,1753,1753,0
|
|
20241002,172600,2964237709,1753,1753,1753,1753,0
|
|
20241002,172500,2964237709,1753,1753,1753,1753,0
|
|
20241002,172400,2964237709,1753,1753,1753,1753,0
|
|
20241002,172300,2964237709,1753,1753,1753,1753,0
|
|
20241002,172200,2964237709,1753,1753,1753,1753,0
|
|
20241002,172100,2964237709,1753,1753,1753,1753,0
|
|
20241002,172000,2964237709,1753,1753,1753,1753,0
|
|
20241002,171900,2964237709,1753,1753,1753,1753,0
|
|
20241002,171800,2964237709,1753,1753,1753,1753,0
|
|
20241002,171700,2964237709,1753,1753,1753,1753,10138
|
|
20241002,171600,2964237709,1753,1753,1753,1753,0
|
|
20241002,171500,2964237709,1753,1753,1753,1753,0
|
|
20241002,171400,2964237709,1753,1753,1753,1753,0
|
|
20241002,171300,2964237709,1753,1753,1753,1753,0
|
|
20241002,171200,2964237709,1753,1753,1753,1753,0
|
|
20241002,171100,2964237709,1753,1753,1753,1753,0
|
|
20241002,171000,2964237709,1753,1753,1753,1753,0
|
|
20241002,170900,2964237709,1753,1753,1753,1753,0
|
|
20241002,170800,2964237709,1753,1753,1753,1753,0
|
|
20241002,170700,2964237709,1753,1753,1753,1753,0
|
|
20241002,170600,2964237709,1753,1753,1753,1753,0
|
|
20241002,170500,2964237709,1753,1753,1753,1753,0
|
|
20241002,170400,2964237709,1753,1753,1753,1753,0
|
|
20241002,170300,2964237709,1753,1753,1753,1753,0
|
|
20241002,170200,2964237709,1753,1753,1753,1753,0
|
|
20241002,170100,2964237709,1753,1753,1753,1753,0
|
|
20241002,170000,2964237709,1753,1753,1753,1753,0
|
|
20241002,165900,2964237709,1753,1753,1753,1753,0
|
|
20241002,165800,2964237709,1753,1753,1753,1753,0
|
|
20241002,165700,2964237709,1753,1753,1753,1753,0
|
|
20241002,165600,2964237709,1753,1753,1753,1753,0
|
|
20241002,165500,2964237709,1753,1753,1753,1753,0
|
|
20241002,165400,2964237709,1753,1753,1753,1753,0
|
|
20241002,165300,2964237709,1753,1753,1753,1753,0
|
|
20241002,165200,2964237709,1753,1753,1753,1753,0
|
|
20241002,165100,2964237709,1753,1753,1753,1753,0
|
|
20241002,165000,2964237709,1753,1753,1753,1753,0
|
|
20241002,164900,2964237709,1753,1753,1753,1753,0
|
|
20241002,164800,2964237709,1753,1753,1753,1753,0
|
|
20241002,164700,2964237709,1753,1753,1753,1753,10138
|
|
20241002,164600,2964237709,1753,1753,1753,1753,0
|
|
20241002,164500,2964237709,1753,1753,1753,1753,0
|
|
20241002,164400,2964237709,1753,1753,1753,1753,0
|
|
20241002,164300,2964237709,1753,1753,1753,1753,0
|
|
20241002,164200,2964237709,1753,1753,1753,1753,0
|
|
20241002,164100,2964237709,1753,1753,1753,1753,0
|
|
20241002,164000,2964237709,1753,1753,1753,1753,0
|
|
20241002,163900,2964237709,1753,1753,1753,1753,0
|
|
20241002,163800,2964237709,1753,1753,1753,1753,0
|
|
20241002,163700,2964237709,1753,1753,1753,1753,0
|
|
20241002,163600,2964237709,1753,1753,1753,1753,0
|
|
20241002,163500,2964237709,1753,1753,1753,1753,0
|
|
20241002,163400,2964237709,1753,1753,1753,1753,0
|
|
20241002,163300,2964237709,1753,1753,1753,1753,0
|
|
20241002,163200,2964237709,1753,1753,1753,1753,0
|
|
20241002,163100,2964237709,1753,1753,1753,1753,0
|
|
20241002,163000,2964237709,1753,1753,1753,1753,0
|
|
20241002,162900,2964237709,1753,1753,1753,1753,0
|
|
20241002,162800,2964237709,1753,1753,1753,1753,0
|
|
20241002,162700,2964237709,1753,1753,1753,1753,0
|
|
20241002,162600,2964237709,1753,1753,1753,1753,0
|
|
20241002,162500,2964237709,1753,1753,1753,1753,0
|
|
20241002,162400,2964237709,1753,1753,1753,1753,0
|
|
20241002,162300,2964237709,1753,1753,1753,1753,0
|
|
20241002,162200,2964237709,1753,1753,1753,1753,0
|
|
20241002,162100,2964237709,1753,1753,1753,1753,0
|
|
20241002,162000,2964237709,1753,1753,1753,1753,0
|
|
20241002,161900,2964237709,1753,1753,1753,1753,0
|
|
20241002,161800,2964237709,1753,1753,1753,1753,0
|
|
20241002,161700,2964237709,1753,1753,1753,1753,10138
|
|
20241002,161600,2964237709,1753,1753,1753,1753,0
|
|
20241002,161500,2964237709,1753,1753,1753,1753,0
|
|
20241002,161400,2964237709,1753,1753,1753,1753,0
|
|
20241002,161300,2964237709,1753,1753,1753,1753,0
|
|
20241002,161200,2964237709,1753,1753,1753,1753,0
|
|
20241002,161100,2964237709,1753,1753,1753,1753,0
|
|
20241002,161000,2964237709,1753,1753,1753,1753,0
|
|
20241002,160900,2964237709,1753,1753,1753,1753,0
|
|
20241002,160800,2964237709,1753,1753,1753,1753,0
|
|
20241002,160700,2964237709,1753,1753,1753,1753,0
|
|
20241002,160600,2964237709,1753,1753,1753,1753,0
|
|
20241002,160500,2964237709,1753,1753,1753,1753,0
|
|
20241002,160400,2964237709,1753,1753,1753,1753,0
|
|
20241002,160300,2964237709,1753,1753,1753,1753,0
|
|
20241002,160200,2964237709,1753,1753,1753,1753,0
|
|
20241002,160100,2964237709,1753,1753,1753,1753,0
|
|
20241002,160000,2964237709,1753,1753,1753,1753,0
|
|
20241002,155900,2964237709,1753,1753,1753,1753,0
|
|
20241002,155800,2964237709,1753,1753,1753,1753,0
|
|
20241002,155700,2964237709,1753,1753,1753,1753,0
|
|
20241002,155600,2964237709,1753,1753,1753,1753,0
|
|
20241002,155500,2964237709,1753,1753,1753,1753,0
|
|
20241002,155400,2964237709,1753,1753,1753,1753,0
|
|
20241002,155300,2964237709,1753,1753,1753,1753,0
|
|
20241002,155200,2964237709,1753,1753,1753,1753,0
|
|
20241002,155100,2964237709,1753,1753,1753,1753,0
|
|
20241002,155000,2964237709,1753,1753,1753,1753,0
|
|
20241002,154900,2964237709,1753,1753,1753,1753,0
|
|
20241002,154800,2964237709,1753,1753,1753,1753,0
|
|
20241002,154700,2964237709,1753,1753,1753,1753,10138
|
|
20241002,154600,2964237709,1753,1753,1753,1753,0
|
|
20241002,154500,2964237709,1753,1753,1753,1753,0
|
|
20241002,154400,2964237709,1753,1753,1753,1753,0
|
|
20241002,154300,2964237709,1753,1753,1753,1753,0
|
|
20241002,154200,2964237709,1753,1753,1753,1753,0
|
|
20241002,154100,2964237709,1753,1753,1753,1753,0
|
|
20241002,154000,2964237709,1753,1753,1753,1753,0
|
|
20241002,153900,2964237709,1753,1753,1753,1753,0
|
|
20241002,153800,2964237709,1753,1753,1753,1753,0
|
|
20241002,153700,2964237709,1753,1753,1753,1753,0
|
|
20241002,153600,2964237709,1753,1753,1753,1753,0
|
|
20241002,153500,2964237709,1753,1753,1753,1753,0
|
|
20241002,153400,2964237709,1753,1753,1753,1753,0
|
|
20241002,153300,2964237709,1753,1753,1753,1753,0
|
|
20241002,153200,2964237709,1753,1753,1753,1753,0
|
|
20241002,153100,2964237709,1753,1753,1753,1753,0
|
|
20241002,153000,2964237709,1753,1753,1753,1753,10138
|
|
20241002,152900,2946465795,1753,1753,1753,1753,0
|
|
20241002,152800,2946465795,1753,1753,1753,1753,0
|
|
20241002,152700,2946465795,1753,1753,1753,1753,0
|
|
20241002,152600,2946465795,1753,1753,1753,1753,0
|
|
20241002,152500,2946465795,1753,1753,1753,1753,0
|
|
20241002,152400,2946465795,1753,1753,1753,1753,0
|
|
20241002,152300,2946465795,1753,1753,1753,1753,0
|
|
20241002,152200,2946465795,1753,1753,1753,1753,0
|
|
20241002,152100,2946465795,1753,1753,1753,1753,0
|
|
20241002,152000,2946465795,1753,1753,1753,1753,0
|
|
20241002,151900,2946465795,1753,1761,1763,1753,8251
|
|
20241002,151800,2931989509,1763,1760,1763,1760,1546
|
|
20241002,151700,2929268117,1760,1759,1763,1759,2369
|
|
20241002,151600,2925098830,1759,1760,1760,1759,1655
|
|
20241002,151500,2922187586,1760,1759,1760,1759,401
|
|
20241002,151400,2921481827,1760,1760,1760,1759,597
|
|
20241002,151300,2920431702,1760,1760,1760,1760,762
|
|
20241002,151200,2919090582,1760,1760,1760,1760,1413
|
|
20241002,151100,2916603702,1760,1760,1762,1760,1037
|
|
20241002,151000,2914777756,1760,1760,1760,1760,1
|
|
20241002,150900,2914775996,1759,1762,1762,1759,4168
|
|
20241002,150800,2907435157,1763,1761,1763,1761,146
|
|
20241002,150700,2907177981,1761,1761,1761,1761,680
|
|
20241002,150600,2905980501,1761,1761,1761,1761,48
|
|
20241002,150500,2905895973,1760,1763,1763,1760,1708
|
|
20241002,150400,2902888176,1761,1763,1763,1761,614
|
|
20241002,150300,2901805922,1765,1761,1765,1760,2439
|
|
20241002,150200,2897511904,1764,1764,1764,1760,3755
|
|
20241002,150100,2890896584,1764,1761,1765,1761,66
|
|
20241002,150000,2890780200,1766,1765,1766,1760,2055
|
|
20241002,145900,2887153126,1765,1766,1766,1760,306
|
|
20241002,145800,2886613036,1759,1759,1766,1759,4025
|
|
20241002,145700,2879522265,1761,1762,1762,1758,352
|
|
20241002,145600,2878902216,1762,1757,1762,1757,62
|
|
20241002,145500,2878793235,1756,1763,1763,1756,3569
|
|
20241002,145400,2872524062,1757,1757,1757,1757,453
|
|
20241002,145300,2871728141,1757,1766,1766,1755,1012
|
|
20241002,145200,2869950031,1758,1767,1770,1758,4311
|
|
20241002,145100,2862336282,1770,1763,1771,1763,10736
|
|
20241002,145000,2843348837,1763,1752,1763,1751,8903
|
|
20241002,144900,2827703010,1756,1751,1756,1751,458
|
|
20241002,144800,2826900565,1752,1751,1752,1751,2114
|
|
20241002,144700,2823198837,1751,1744,1751,1744,349
|
|
20241002,144600,2822588438,1751,1750,1751,1750,2200
|
|
20241002,144500,2818736737,1750,1743,1750,1743,1875
|
|
20241002,144400,2815458965,1743,1743,1743,1743,204
|
|
20241002,144300,2815103393,1743,1743,1743,1743,1201
|
|
20241002,144200,2813010050,1751,1751,1751,1751,10
|
|
20241002,144100,2812992540,1751,1751,1751,1751,490
|
|
20241002,144000,2812134550,1751,1750,1751,1749,3917
|
|
20241002,143900,2805278892,1751,1746,1751,1745,7303
|
|
20241002,143800,2792531988,1745,1742,1745,1735,12758
|
|
20241002,143700,2770284663,1739,1739,1745,1739,4578
|
|
20241002,143600,2762312964,1739,1734,1739,1734,12000
|
|
20241002,143500,2741470664,1734,1729,1734,1729,6280
|
|
20241002,143400,2730593674,1728,1727,1728,1727,6
|
|
20241002,143300,2730583307,1727,1724,1727,1724,8585
|
|
20241002,143200,2715767301,1724,1718,1724,1718,20210
|
|
20241002,143100,2681034503,1718,1718,1718,1718,0
|
|
20241002,143000,2681034503,1718,1725,1725,1718,1795
|
|
20241002,142900,2677947529,1725,1725,1725,1725,130
|
|
20241002,142800,2677723279,1725,1718,1725,1718,3604
|
|
20241002,142700,2671531579,1718,1719,1719,1718,1559
|
|
20241002,142600,2668853025,1725,1725,1725,1725,3
|
|
20241002,142500,2668847850,1719,1719,1719,1719,1300
|
|
20241002,142400,2666613150,1718,1720,1720,1718,1480
|
|
20241002,142300,2664069239,1726,1720,1726,1720,556
|
|
20241002,142200,2663112913,1726,1726,1726,1726,2
|
|
20241002,142100,2663109461,1726,1727,1727,1726,2
|
|
20241002,142000,2663106008,1718,1724,1724,1718,3623
|
|
20241002,141900,2656877872,1724,1725,1725,1724,1166
|
|
20241002,141800,2654866532,1725,1725,1725,1725,20
|
|
20241002,141700,2654832032,1724,1724,1724,1724,0
|
|
20241002,141600,2654832032,1724,1724,1724,1724,0
|
|
20241002,141500,2654832032,1724,1726,1727,1724,1541
|
|
20241002,141400,2652172526,1725,1724,1725,1724,800
|
|
20241002,141300,2650792626,1722,1722,1722,1722,100
|
|
20241002,141200,2650620426,1716,1716,1716,1716,0
|
|
20241002,141100,2650620426,1716,1716,1716,1716,0
|
|
20241002,141000,2650620426,1716,1720,1720,1716,1646
|
|
20241002,140900,2647795268,1720,1720,1720,1720,1000
|
|
20241002,140800,2646075268,1720,1720,1720,1720,100
|
|
20241002,140700,2645903268,1720,1719,1720,1719,554
|
|
20241002,140600,2644950838,1719,1719,1719,1719,20
|
|
20241002,140500,2644916458,1719,1719,1719,1719,2000
|
|
20241002,140400,2641478458,1719,1718,1719,1718,3590
|
|
20241002,140300,2635307838,1720,1714,1720,1712,11056
|
|
20241002,140200,2616362548,1715,1715,1715,1715,1746
|
|
20241002,140100,2613368158,1720,1720,1720,1720,0
|
|
20241002,140000,2613368158,1720,1720,1720,1720,500
|
|
20241002,135900,2612508158,1720,1720,1720,1720,173
|
|
20241002,135800,2612210598,1720,1720,1720,1720,1240
|
|
20241002,135700,2610077798,1721,1721,1721,1721,2700
|
|
20241002,135600,2605431098,1722,1722,1722,1722,200
|
|
20241002,135500,2605086698,1725,1725,1725,1725,0
|
|
20241002,135400,2605086698,1725,1725,1725,1725,0
|
|
20241002,135300,2605086698,1725,1725,1725,1725,0
|
|
20241002,135200,2605086698,1725,1725,1725,1725,0
|
|
20241002,135100,2605086698,1725,1725,1725,1725,1
|
|
20241002,135000,2605084973,1717,1713,1723,1713,7295
|
|
20241002,134900,2592560695,1713,1712,1713,1712,1088
|
|
20241002,134800,2590698038,1712,1712,1712,1712,243
|
|
20241002,134700,2590282022,1712,1712,1712,1712,2001
|
|
20241002,134600,2586856310,1707,1707,1707,1707,0
|
|
20241002,134500,2586856310,1707,1707,1707,1707,200
|
|
20241002,134400,2586514910,1706,1706,1706,1706,120
|
|
20241002,134300,2586310190,1707,1707,1707,1707,0
|
|
20241002,134200,2586310190,1707,1707,1707,1707,330
|
|
20241002,134100,2585746880,1706,1706,1706,1706,0
|
|
20241002,134000,2585746880,1706,1706,1706,1706,0
|
|
20241002,133900,2585746880,1706,1706,1706,1706,500
|
|
20241002,133800,2584893880,1705,1705,1705,1705,3
|
|
20241002,133700,2584888765,1712,1712,1712,1712,0
|
|
20241002,133600,2584888765,1712,1712,1712,1712,0
|
|
20241002,133500,2584888765,1712,1705,1712,1705,509
|
|
20241002,133400,2584020913,1712,1712,1712,1712,1
|
|
20241002,133300,2584019201,1712,1712,1712,1712,0
|
|
20241002,133200,2584019201,1712,1712,1712,1712,0
|
|
20241002,133100,2584019201,1712,1712,1712,1712,3
|
|
20241002,133000,2584014065,1712,1712,1712,1712,13
|
|
20241002,132900,2583991809,1712,1712,1712,1712,0
|
|
20241002,132800,2583991809,1712,1712,1712,1712,42
|
|
20241002,132700,2583919905,1705,1704,1705,1704,607
|
|
20241002,132600,2582885070,1702,1702,1702,1702,730
|
|
20241002,132500,2581642610,1702,1702,1702,1702,0
|
|
20241002,132400,2581642610,1702,1700,1702,1698,2776
|
|
20241002,132300,2576926166,1701,1701,1701,1701,101
|
|
20241002,132200,2576754365,1700,1700,1701,1700,3689
|
|
20241002,132100,2570483064,1700,1700,1700,1700,5527
|
|
20241002,132000,2561087164,1700,1700,1700,1700,483
|
|
20241002,131900,2560266064,1699,1700,1700,1699,7407
|
|
20241002,131800,2547674206,1699,1699,1699,1699,3100
|
|
20241002,131700,2542407306,1699,1704,1704,1699,2998
|
|
20241002,131600,2537301804,1698,1709,1709,1698,97901
|
|
20241002,131500,2370440377,1712,1713,1713,1710,42794
|
|
20241002,131400,2297261103,1713,1713,1713,1711,20136
|
|
20241002,131300,2262806825,1712,1724,1724,1712,27526
|
|
20241002,131200,2215667539,1713,1715,1715,1713,56018
|
|
20241002,131100,2119686285,1715,1717,1717,1715,2297
|
|
20241002,131000,2115744736,1717,1718,1718,1717,4351
|
|
20241002,130900,2108273708,1727,1720,1727,1720,3901
|
|
20241002,130800,2101563981,1727,1719,1727,1718,842
|
|
20241002,130700,2100117330,1720,1720,1721,1720,3303
|
|
20241002,130600,2094436107,1720,1724,1724,1720,10057
|
|
20241002,130500,2077131333,1722,1725,1726,1722,945
|
|
20241002,130400,2075502672,1727,1729,1729,1727,12858
|
|
20241002,130300,2053294832,1730,1730,1730,1730,13
|
|
20241002,130200,2053272342,1729,1729,1729,1729,5
|
|
20241002,130100,2053263697,1732,1731,1732,1731,162
|
|
20241002,130000,2052983131,1731,1731,1731,1731,0
|
|
20241002,125900,2052983131,1731,1732,1732,1731,495
|
|
20241002,125800,2052126268,1734,1734,1734,1734,0
|
|
20241002,125700,2052126268,1734,1730,1734,1730,2581
|
|
20241002,125600,2047658572,1731,1731,1731,1731,192
|
|
20241002,125500,2047326220,1731,1731,1731,1731,1
|
|
20241002,125400,2047324489,1731,1731,1731,1731,122
|
|
20241002,125300,2047113307,1728,1728,1728,1728,780
|
|
20241002,125200,2045765467,1731,1729,1731,1728,1562
|
|
20241002,125100,2043066001,1730,1730,1730,1730,353
|
|
20241002,125000,2042455311,1731,1731,1731,1731,354
|
|
20241002,124900,2041842537,1728,1728,1728,1728,54
|
|
20241002,124800,2041749225,1727,1736,1736,1727,7024
|
|
20241002,124700,2029608111,1736,1737,1737,1736,347
|
|
20241002,124600,2029005714,1738,1738,1738,1738,0
|
|
20241002,124500,2029005714,1738,1738,1738,1738,0
|
|
20241002,124400,2029005714,1738,1738,1738,1738,105
|
|
20241002,124300,2028823224,1738,1729,1738,1729,57
|
|
20241002,124200,2028724662,1737,1739,1739,1737,1296
|
|
20241002,124100,2026472613,1738,1737,1740,1737,3407
|
|
20241002,124000,2020552542,1737,1737,1737,1737,2
|
|
20241002,123900,2020549068,1727,1729,1729,1727,1300
|
|
20241002,123800,2018302565,1737,1730,1737,1730,9731
|
|
20241002,123700,2001445181,1730,1730,1730,1730,0
|
|
20241002,123600,2001445181,1730,1730,1730,1730,3
|
|
20241002,123500,2001439991,1728,1729,1729,1728,556
|
|
20241002,123400,2000478770,1729,1729,1729,1729,982
|
|
20241002,123300,1998780892,1729,1729,1729,1729,3
|
|
20241002,123200,1998775705,1719,1719,1719,1719,0
|
|
20241002,123100,1998775705,1719,1722,1722,1719,11178
|
|
20241002,123000,1979559086,1719,1719,1719,1719,57
|
|
20241002,122900,1979461103,1720,1728,1728,1719,2530
|
|
20241002,122800,1975100360,1729,1729,1729,1729,14
|
|
20241002,122700,1975076154,1729,1729,1729,1729,14
|
|
20241002,122600,1975051948,1729,1729,1729,1729,208
|
|
20241002,122500,1974692316,1729,1729,1729,1729,127
|
|
20241002,122400,1974472733,1729,1730,1730,1729,120
|
|
20241002,122300,1974265233,1730,1730,1730,1730,100
|
|
20241002,122200,1974092233,1730,1730,1730,1730,1061
|
|
20241002,122100,1972256703,1730,1730,1730,1730,0
|
|
20241002,122000,1972256703,1730,1730,1730,1730,2929
|
|
20241002,121900,1967189533,1730,1730,1730,1730,2
|
|
20241002,121800,1967186073,1730,1730,1730,1730,0
|
|
20241002,121700,1967186073,1730,1730,1730,1730,0
|
|
20241002,121600,1967186073,1730,1730,1730,1730,430
|
|
20241002,121500,1966442173,1730,1730,1730,1730,6999
|
|
20241002,121400,1954333903,1732,1727,1732,1727,4053
|
|
20241002,121300,1947325153,1727,1727,1727,1727,5
|
|
20241002,121200,1947316518,1727,1727,1727,1727,1595
|
|
20241002,121100,1944561953,1727,1727,1727,1727,437
|
|
20241002,121000,1943807254,1730,1730,1730,1730,1
|
|
20241002,120900,1943805524,1730,1729,1730,1729,5344
|
|
20241002,120800,1934563238,1727,1727,1727,1727,4700
|
|
20241002,120700,1926446338,1726,1722,1726,1722,10601
|
|
20241002,120600,1908162309,1716,1716,1716,1716,0
|
|
20241002,120500,1908162309,1716,1722,1722,1716,2840
|
|
20241002,120400,1903272309,1722,1721,1722,1721,1419
|
|
20241002,120300,1900830209,1720,1718,1720,1718,6912
|
|
20241002,120200,1888945316,1718,1716,1718,1716,4007
|
|
20241002,120100,1882065327,1714,1714,1714,1714,0
|
|
20241002,120000,1882065327,1714,1715,1715,1714,126
|
|
20241002,115900,1881849245,1713,1713,1713,1713,0
|
|
20241002,115800,1881849245,1713,1712,1713,1712,928
|
|
20241002,115700,1880259954,1713,1713,1713,1713,0
|
|
20241002,115600,1880259954,1713,1713,1713,1713,0
|
|
20241002,115500,1880259954,1713,1713,1713,1713,10
|
|
20241002,115400,1880242824,1713,1713,1713,1713,150
|
|
20241002,115300,1879985874,1713,1713,1713,1713,11
|
|
20241002,115200,1879967031,1713,1708,1713,1708,301
|
|
20241002,115100,1879452918,1707,1707,1707,1707,0
|
|
20241002,115000,1879452918,1707,1707,1707,1707,0
|
|
20241002,114900,1879452918,1707,1708,1708,1707,1303
|
|
20241002,114800,1877228083,1708,1708,1708,1708,0
|
|
20241002,114700,1877228083,1708,1708,1708,1708,0
|
|
20241002,114600,1877228083,1708,1708,1708,1708,1
|
|
20241002,114500,1877226375,1707,1710,1710,1707,14364
|
|
20241002,114400,1852688092,1709,1709,1709,1709,0
|
|
20241002,114300,1852688092,1709,1715,1715,1709,4926
|
|
20241002,114200,1844266806,1715,1715,1715,1715,1491
|
|
20241002,114100,1841709741,1709,1710,1710,1709,577
|
|
20241002,114000,1840723637,1716,1712,1717,1710,3997
|
|
20241002,113900,1833875320,1719,1719,1719,1719,0
|
|
20241002,113800,1833875320,1719,1719,1719,1715,303
|
|
20241002,113700,1833355263,1719,1721,1721,1709,5192
|
|
20241002,113600,1824475591,1723,1722,1723,1722,2400
|
|
20241002,113500,1820340521,1710,1714,1714,1710,4644
|
|
20241002,113400,1812390178,1714,1712,1714,1712,1439
|
|
20241002,113300,1809924210,1712,1712,1712,1712,0
|
|
20241002,113200,1809924210,1712,1712,1714,1712,1136
|
|
20241002,113100,1807979310,1712,1712,1712,1712,1020
|
|
20241002,113000,1806233070,1713,1712,1714,1712,2654
|
|
20241002,112900,1801687556,1712,1710,1712,1710,1026
|
|
20241002,112800,1799933076,1709,1709,1709,1709,1441
|
|
20241002,112700,1797470407,1708,1711,1711,1708,2098
|
|
20241002,112600,1793885343,1711,1712,1712,1709,34598
|
|
20241002,112500,1734725207,1712,1713,1713,1712,3734
|
|
20241002,112400,1728332286,1713,1717,1717,1713,384
|
|
20241002,112300,1727674094,1717,1713,1717,1713,1474
|
|
20241002,112200,1725145132,1713,1713,1713,1713,1736
|
|
20241002,112100,1722171364,1717,1717,1717,1717,1000
|
|
20241002,112000,1720454364,1712,1717,1717,1712,16507
|
|
20241002,111900,1692154069,1717,1717,1717,1717,530
|
|
20241002,111800,1691244059,1716,1715,1716,1715,249
|
|
20241002,111700,1690816973,1714,1714,1715,1714,750
|
|
20241002,111600,1689530774,1714,1715,1715,1714,5938
|
|
20241002,111500,1679350538,1716,1722,1722,1716,2332
|
|
20241002,111400,1675347977,1718,1718,1718,1718,200
|
|
20241002,111300,1675004377,1724,1724,1724,1724,404
|
|
20241002,111200,1674307881,1724,1719,1724,1717,1078
|
|
20241002,111100,1672456296,1719,1725,1725,1719,812
|
|
20241002,111000,1671059628,1727,1727,1727,1727,1
|
|
20241002,110900,1671057901,1718,1722,1722,1718,3034
|
|
20241002,110800,1665841722,1722,1729,1729,1722,11
|
|
20241002,110700,1665822717,1721,1721,1721,1721,1
|
|
20241002,110600,1665820996,1720,1720,1720,1720,110
|
|
20241002,110500,1665631796,1720,1722,1722,1720,1523
|
|
20241002,110400,1663011872,1720,1720,1720,1720,0
|
|
20241002,110300,1663011872,1720,1720,1720,1720,402
|
|
20241002,110200,1662320432,1722,1722,1722,1722,244
|
|
20241002,110100,1661900264,1720,1720,1720,1720,689
|
|
20241002,110000,1660715184,1719,1719,1719,1719,0
|
|
20241002,105900,1660715184,1719,1724,1724,1719,4332
|
|
20241002,105800,1653260263,1727,1731,1731,1724,24
|
|
20241002,105700,1653218821,1724,1726,1726,1724,2670
|
|
20241002,105600,1648613948,1733,1733,1733,1733,0
|
|
20241002,105500,1648613948,1733,1733,1733,1733,22
|
|
20241002,105400,1648575822,1726,1726,1726,1726,0
|
|
20241002,105300,1648575822,1726,1726,1726,1726,1400
|
|
20241002,105200,1646159422,1726,1733,1733,1726,56
|
|
20241002,105100,1646062729,1733,1726,1733,1725,1448
|
|
20241002,105000,1643564121,1733,1733,1733,1733,50
|
|
20241002,104900,1643477471,1733,1733,1733,1733,50
|
|
20241002,104800,1643390821,1733,1733,1733,1733,9
|
|
20241002,104700,1643375224,1724,1729,1729,1724,5476
|
|
20241002,104600,1633922064,1730,1730,1730,1730,198
|
|
20241002,104500,1633579524,1730,1733,1733,1730,18
|
|
20241002,104400,1633548336,1730,1734,1734,1730,2700
|
|
20241002,104300,1628874160,1734,1734,1734,1734,300
|
|
20241002,104200,1628353960,1734,1735,1735,1734,1230
|
|
20241002,104100,1626220878,1738,1738,1738,1738,5
|
|
20241002,104000,1626212188,1735,1735,1735,1735,200
|
|
20241002,103900,1625865188,1735,1737,1737,1735,5020
|
|
20241002,103800,1617152684,1736,1740,1740,1736,2109
|
|
20241002,103700,1613490640,1740,1739,1740,1736,2730
|
|
20241002,103600,1608748927,1739,1739,1739,1739,827
|
|
20241002,103500,1607310774,1739,1739,1739,1735,312
|
|
20241002,103400,1606768898,1739,1739,1739,1739,4
|
|
20241002,103300,1606761942,1739,1739,1739,1739,7
|
|
20241002,103200,1606749769,1732,1741,1741,1732,1174
|
|
20241002,103100,1604706485,1741,1741,1741,1741,250
|
|
20241002,103000,1604271235,1741,1737,1741,1737,5083
|
|
20241002,102900,1595431412,1735,1725,1735,1725,3585
|
|
20241002,102800,1589233911,1725,1725,1725,1725,9
|
|
20241002,102700,1589218386,1725,1726,1726,1725,315
|
|
20241002,102600,1588674952,1725,1726,1726,1725,205
|
|
20241002,102500,1588321277,1726,1726,1726,1726,16
|
|
20241002,102400,1588293661,1726,1718,1726,1718,8
|
|
20241002,102300,1588279885,1720,1718,1720,1718,7750
|
|
20241002,102200,1574951289,1718,1719,1719,1710,3237
|
|
20241002,102100,1569406561,1719,1720,1720,1710,23971
|
|
20241002,102000,1528402927,1712,1717,1721,1712,7664
|
|
20241002,101900,1515228439,1721,1721,1721,1709,140953
|
|
20241002,101800,1274045708,1728,1720,1728,1720,3529
|
|
20241002,101700,1267966058,1720,1716,1720,1715,2240
|
|
20241002,101600,1264119868,1717,1716,1720,1716,90
|
|
20241002,101500,1263965258,1720,1720,1720,1720,116
|
|
20241002,101400,1263765738,1721,1721,1721,1721,50
|
|
20241002,101300,1263679688,1722,1722,1722,1713,269
|
|
20241002,101200,1263218765,1710,1722,1722,1710,76709
|
|
20241002,101100,1131781299,1719,1719,1722,1716,11274
|
|
20241002,101000,1112421839,1718,1719,1722,1718,4084
|
|
20241002,100900,1105399698,1719,1719,1719,1719,10
|
|
20241002,100800,1105382508,1718,1719,1722,1718,5528
|
|
20241002,100700,1095882084,1719,1722,1722,1719,21017
|
|
20241002,100600,1059727207,1722,1722,1723,1722,6106
|
|
20241002,100500,1049211475,1722,1724,1725,1722,2682
|
|
20241002,100400,1044587572,1724,1724,1724,1723,6836
|
|
20241002,100300,1032802808,1725,1725,1726,1725,9505
|
|
20241002,100200,1016406533,1725,1728,1728,1725,12786
|
|
20241002,100100,994329511,1728,1730,1730,1728,13850
|
|
20241002,100000,970392080,1730,1735,1735,1730,47779
|
|
20241002,095900,887614923,1736,1740,1742,1736,6890
|
|
20241002,095800,875639097,1740,1739,1740,1739,831
|
|
20241002,095700,874193930,1736,1735,1737,1735,5709
|
|
20241002,095600,864286556,1737,1738,1738,1736,3296
|
|
20241002,095500,858563196,1740,1735,1741,1735,3222
|
|
20241002,095400,852972680,1735,1737,1737,1735,12248
|
|
20241002,095300,831714342,1738,1741,1741,1738,25836
|
|
20241002,095200,786758904,1741,1743,1743,1741,3043
|
|
20241002,095100,781460614,1743,1747,1747,1743,4746
|
|
20241002,095000,773177508,1746,1746,1746,1746,0
|
|
20241002,094900,773177508,1746,1746,1754,1746,1454
|
|
20241002,094800,770632854,1756,1756,1756,1756,9
|
|
20241002,094700,770617050,1756,1756,1756,1746,791
|
|
20241002,094600,769234954,1756,1756,1756,1746,248
|
|
20241002,094500,768801746,1751,1756,1756,1750,42
|
|
20241002,094400,768728104,1756,1755,1756,1755,570
|
|
20241002,094300,767727484,1756,1757,1757,1756,2006
|
|
20241002,094200,764202946,1750,1750,1750,1750,2580
|
|
20241002,094100,759687946,1746,1750,1750,1741,2155
|
|
20241002,094000,755930824,1750,1749,1750,1749,663
|
|
20241002,093900,754770974,1745,1745,1745,1745,1174
|
|
20241002,093800,752722344,1745,1745,1745,1745,519
|
|
20241002,093700,751816689,1741,1741,1741,1741,0
|
|
20241002,093600,751816689,1741,1750,1750,1741,3479
|
|
20241002,093500,745749319,1750,1750,1750,1750,2581
|
|
20241002,093400,741232569,1743,1744,1744,1743,460
|
|
20241002,093300,740430763,1744,1747,1747,1744,6150
|
|
20241002,093200,729698232,1747,1748,1748,1747,317
|
|
20241002,093100,729144250,1748,1749,1750,1748,3002
|
|
20241002,093000,723896305,1748,1749,1750,1748,2953
|
|
20241002,092900,718731454,1749,1754,1756,1749,15800
|
|
20241002,092800,691043484,1756,1756,1756,1756,943
|
|
20241002,092700,689387576,1757,1757,1757,1756,1340
|
|
20241002,092600,687034212,1757,1757,1757,1757,2285
|
|
20241002,092500,683019467,1757,1757,1757,1757,878
|
|
20241002,092400,681476821,1757,1758,1758,1757,6818
|
|
20241002,092300,669491126,1763,1758,1763,1758,2228
|
|
20241002,092200,665564436,1757,1763,1763,1757,3414
|
|
20241002,092100,659558446,1761,1763,1764,1761,2738
|
|
20241002,092000,654734328,1767,1767,1767,1767,1000
|
|
20241002,091900,652967328,1767,1757,1768,1757,3743
|
|
20241002,091800,646364208,1761,1757,1762,1756,1307
|
|
20241002,091700,644062703,1756,1757,1757,1752,7947
|
|
20241002,091600,630118517,1757,1755,1757,1755,773
|
|
20241002,091500,628761398,1758,1748,1758,1748,1104
|
|
20241002,091400,626826110,1740,1738,1749,1736,6403
|
|
20241002,091300,615653000,1740,1735,1740,1733,989
|
|
20241002,091200,613936362,1733,1735,1735,1726,509
|
|
20241002,091100,613055112,1736,1736,1736,1724,14115
|
|
20241002,091000,588592641,1735,1732,1735,1722,11862
|
|
20241002,090900,568051464,1732,1720,1732,1718,9255
|
|
20241002,090800,552089669,1719,1714,1726,1714,20660
|
|
20241002,090700,516572982,1714,1713,1714,1711,35760
|
|
20241002,090600,455339837,1713,1723,1723,1712,30283
|
|
20241002,090500,403368642,1716,1725,1725,1716,16174
|
|
20241002,090400,375526657,1720,1716,1736,1714,49884
|
|
20241002,090300,289571865,1716,1740,1740,1694,83681
|
|
20241002,090200,146111403,1634,1634,1634,1634,0
|
|
20241002,090100,146111403,1634,1634,1634,1634,0
|
|
20241002,090000,146111403,1634,1796,1796,1634,82502
|