601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,185800,25675982348,1634,1634,1634,1634,132247
|
|
20241115,185700,25675982348,1634,1634,1634,1634,0
|
|
20241115,185600,25675982348,1634,1634,1634,1634,0
|
|
20241115,185500,25675982348,1634,1634,1634,1634,0
|
|
20241115,185400,25675982348,1634,1634,1634,1634,0
|
|
20241115,185300,25675982348,1634,1634,1634,1634,0
|
|
20241115,185200,25675982348,1634,1634,1634,1634,0
|
|
20241115,185100,25675982348,1634,1634,1634,1634,0
|
|
20241115,185000,25675982348,1634,1634,1634,1634,0
|
|
20241115,184900,25675982348,1634,1634,1634,1634,0
|
|
20241115,184800,25675982348,1634,1634,1634,1634,0
|
|
20241115,184700,25675982348,1634,1634,1634,1634,0
|
|
20241115,184600,25675982348,1634,1634,1634,1634,0
|
|
20241115,184500,25675982348,1634,1634,1634,1634,0
|
|
20241115,184400,25675982348,1634,1634,1634,1634,0
|
|
20241115,184300,25675982348,1634,1634,1634,1634,0
|
|
20241115,184200,25675982348,1634,1634,1634,1634,0
|
|
20241115,184100,25675982348,1634,1634,1634,1634,0
|
|
20241115,184000,25675982348,1634,1634,1634,1634,0
|
|
20241115,183900,25675982348,1634,1634,1634,1634,0
|
|
20241115,183800,25675982348,1634,1634,1634,1634,0
|
|
20241115,183700,25675982348,1634,1634,1634,1634,0
|
|
20241115,183600,25675982348,1634,1634,1634,1634,0
|
|
20241115,183500,25675982348,1634,1634,1634,1634,0
|
|
20241115,183400,25675982348,1634,1634,1634,1634,0
|
|
20241115,183300,25675982348,1634,1634,1634,1634,0
|
|
20241115,183200,25675982348,1634,1634,1634,1634,0
|
|
20241115,183100,25675982348,1634,1634,1634,1634,0
|
|
20241115,183000,25675982348,1634,1634,1634,1634,0
|
|
20241115,182900,25675982348,1634,1634,1634,1634,0
|
|
20241115,182800,25675982348,1634,1634,1634,1634,132247
|
|
20241115,182700,25675982348,1634,1634,1634,1634,0
|
|
20241115,182600,25675982348,1634,1634,1634,1634,0
|
|
20241115,182500,25675982348,1634,1634,1634,1634,0
|
|
20241115,182400,25675982348,1634,1634,1634,1634,0
|
|
20241115,182300,25675982348,1634,1634,1634,1634,0
|
|
20241115,182200,25675982348,1634,1634,1634,1634,0
|
|
20241115,182100,25675982348,1634,1634,1634,1634,0
|
|
20241115,182000,25675982348,1634,1634,1634,1634,0
|
|
20241115,181900,25675982348,1634,1634,1634,1634,0
|
|
20241115,181800,25675982348,1634,1634,1634,1634,0
|
|
20241115,181700,25675982348,1634,1634,1634,1634,0
|
|
20241115,181600,25675982348,1634,1634,1634,1634,0
|
|
20241115,181500,25675982348,1634,1634,1634,1634,0
|
|
20241115,181400,25675982348,1634,1634,1634,1634,0
|
|
20241115,181300,25675982348,1634,1634,1634,1634,0
|
|
20241115,181200,25675982348,1634,1634,1634,1634,0
|
|
20241115,181100,25675982348,1634,1634,1634,1634,0
|
|
20241115,181000,25675982348,1634,1634,1634,1634,0
|
|
20241115,180900,25675982348,1634,1634,1634,1634,0
|
|
20241115,180800,25675982348,1634,1634,1634,1634,0
|
|
20241115,180700,25675982348,1634,1634,1634,1634,0
|
|
20241115,180600,25675982348,1634,1634,1634,1634,0
|
|
20241115,180500,25675982348,1634,1634,1634,1634,0
|
|
20241115,180400,25675982348,1634,1634,1634,1634,0
|
|
20241115,180300,25675982348,1634,1634,1634,1634,0
|
|
20241115,180200,25675982348,1634,1634,1634,1634,0
|
|
20241115,180100,25675982348,1634,1634,1634,1634,0
|
|
20241115,180000,25675982348,1634,1634,1634,1634,0
|
|
20241115,175900,25675982348,1634,1634,1634,1634,0
|
|
20241115,175800,25675982348,1634,1634,1634,1634,132247
|
|
20241115,175700,25675982348,1634,1634,1634,1634,0
|
|
20241115,175600,25675982348,1634,1634,1634,1634,0
|
|
20241115,175500,25675982348,1634,1634,1634,1634,0
|
|
20241115,175400,25675982348,1634,1634,1634,1634,0
|
|
20241115,175300,25675982348,1634,1634,1634,1634,0
|
|
20241115,175200,25675982348,1634,1634,1634,1634,0
|
|
20241115,175100,25675982348,1634,1634,1634,1634,0
|
|
20241115,175000,25675982348,1634,1634,1634,1634,0
|
|
20241115,174900,25675982348,1634,1634,1634,1634,0
|
|
20241115,174800,25675982348,1634,1634,1634,1634,0
|
|
20241115,174700,25675982348,1634,1634,1634,1634,0
|
|
20241115,174600,25675982348,1634,1634,1634,1634,0
|
|
20241115,174500,25675982348,1634,1634,1634,1634,0
|
|
20241115,174400,25675982348,1634,1634,1634,1634,0
|
|
20241115,174300,25675982348,1634,1634,1634,1634,0
|
|
20241115,174200,25675982348,1634,1634,1634,1634,0
|
|
20241115,174100,25675982348,1634,1634,1634,1634,0
|
|
20241115,174000,25675982348,1634,1634,1634,1634,0
|
|
20241115,173900,25675982348,1634,1634,1634,1634,0
|
|
20241115,173800,25675982348,1634,1634,1634,1634,0
|
|
20241115,173700,25675982348,1634,1634,1634,1634,0
|
|
20241115,173600,25675982348,1634,1634,1634,1634,0
|
|
20241115,173500,25675982348,1634,1634,1634,1634,0
|
|
20241115,173400,25675982348,1634,1634,1634,1634,0
|
|
20241115,173300,25675982348,1634,1634,1634,1634,0
|
|
20241115,173200,25675982348,1634,1634,1634,1634,0
|
|
20241115,173100,25675982348,1634,1634,1634,1634,0
|
|
20241115,173000,25675982348,1634,1634,1634,1634,0
|
|
20241115,172900,25675982348,1634,1634,1634,1634,0
|
|
20241115,172800,25675982348,1634,1634,1634,1634,132247
|
|
20241115,172700,25675982348,1634,1634,1634,1634,0
|
|
20241115,172600,25675982348,1634,1634,1634,1634,0
|
|
20241115,172500,25675982348,1634,1634,1634,1634,0
|
|
20241115,172400,25675982348,1634,1634,1634,1634,0
|
|
20241115,172300,25675982348,1634,1634,1634,1634,0
|
|
20241115,172200,25675982348,1634,1634,1634,1634,0
|
|
20241115,172100,25675982348,1634,1634,1634,1634,0
|
|
20241115,172000,25675982348,1634,1634,1634,1634,0
|
|
20241115,171900,25675982348,1634,1634,1634,1634,0
|
|
20241115,171800,25675982348,1634,1634,1634,1634,0
|
|
20241115,171700,25675982348,1634,1634,1634,1634,0
|
|
20241115,171600,25675982348,1634,1634,1634,1634,0
|
|
20241115,171500,25675982348,1634,1634,1634,1634,0
|
|
20241115,171400,25675982348,1634,1634,1634,1634,0
|
|
20241115,171300,25675982348,1634,1634,1634,1634,0
|
|
20241115,171200,25675982348,1634,1634,1634,1634,0
|
|
20241115,171100,25675982348,1634,1634,1634,1634,0
|
|
20241115,171000,25675982348,1634,1634,1634,1634,0
|
|
20241115,170900,25675982348,1634,1634,1634,1634,0
|
|
20241115,170800,25675982348,1634,1634,1634,1634,0
|
|
20241115,170700,25675982348,1634,1634,1634,1634,0
|
|
20241115,170600,25675982348,1634,1634,1634,1634,0
|
|
20241115,170500,25675982348,1634,1634,1634,1634,0
|
|
20241115,170400,25675982348,1634,1634,1634,1634,0
|
|
20241115,170300,25675982348,1634,1634,1634,1634,0
|
|
20241115,170200,25675982348,1634,1634,1634,1634,0
|
|
20241115,170100,25675982348,1634,1634,1634,1634,0
|
|
20241115,170000,25675982348,1634,1634,1634,1634,0
|
|
20241115,165900,25675982348,1634,1634,1634,1634,0
|
|
20241115,165800,25675982348,1634,1634,1634,1634,132247
|
|
20241115,165700,25675982348,1634,1634,1634,1634,0
|
|
20241115,165600,25675982348,1634,1634,1634,1634,0
|
|
20241115,165500,25675982348,1634,1634,1634,1634,0
|
|
20241115,165400,25675982348,1634,1634,1634,1634,0
|
|
20241115,165300,25675982348,1634,1634,1634,1634,0
|
|
20241115,165200,25675982348,1634,1634,1634,1634,0
|
|
20241115,165100,25675982348,1634,1634,1634,1634,0
|
|
20241115,165000,25675982348,1634,1634,1634,1634,0
|
|
20241115,164900,25675982348,1634,1634,1634,1634,0
|
|
20241115,164800,25675982348,1634,1634,1634,1634,0
|
|
20241115,164700,25675982348,1634,1634,1634,1634,0
|
|
20241115,164600,25675982348,1634,1634,1634,1634,0
|
|
20241115,164500,25675982348,1634,1634,1634,1634,0
|
|
20241115,164400,25675982348,1634,1634,1634,1634,0
|
|
20241115,164300,25675982348,1634,1634,1634,1634,0
|
|
20241115,164200,25675982348,1634,1634,1634,1634,0
|
|
20241115,164100,25675982348,1634,1634,1634,1634,0
|
|
20241115,164000,25675982348,1634,1634,1634,1634,0
|
|
20241115,163900,25675982348,1634,1634,1634,1634,0
|
|
20241115,163800,25675982348,1634,1634,1634,1634,0
|
|
20241115,163700,25675982348,1634,1634,1634,1634,0
|
|
20241115,163600,25675982348,1634,1634,1634,1634,0
|
|
20241115,163500,25675982348,1634,1634,1634,1634,0
|
|
20241115,163400,25675982348,1634,1634,1634,1634,0
|
|
20241115,163300,25675982348,1634,1634,1634,1634,0
|
|
20241115,163200,25675982348,1634,1634,1634,1634,0
|
|
20241115,163100,25675982348,1634,1634,1634,1634,0
|
|
20241115,163000,25675982348,1634,1634,1634,1634,0
|
|
20241115,162900,25675982348,1634,1634,1634,1634,0
|
|
20241115,162800,25675982348,1634,1634,1634,1634,132247
|
|
20241115,162700,25675982348,1634,1634,1634,1634,0
|
|
20241115,162600,25675982348,1634,1634,1634,1634,0
|
|
20241115,162500,25675982348,1634,1634,1634,1634,0
|
|
20241115,162400,25675982348,1634,1634,1634,1634,0
|
|
20241115,162300,25675982348,1634,1634,1634,1634,0
|
|
20241115,162200,25675982348,1634,1634,1634,1634,0
|
|
20241115,162100,25675982348,1634,1634,1634,1634,0
|
|
20241115,162000,25675982348,1634,1634,1634,1634,0
|
|
20241115,161900,25675982348,1634,1634,1634,1634,0
|
|
20241115,161800,25675982348,1634,1634,1634,1634,0
|
|
20241115,161700,25675982348,1634,1634,1634,1634,0
|
|
20241115,161600,25675982348,1634,1634,1634,1634,0
|
|
20241115,161500,25675982348,1634,1634,1634,1634,0
|
|
20241115,161400,25675982348,1634,1634,1634,1634,0
|
|
20241115,161300,25675982348,1634,1634,1634,1634,0
|
|
20241115,161200,25675982348,1634,1634,1634,1634,0
|
|
20241115,161100,25675982348,1634,1634,1634,1634,0
|
|
20241115,161000,25675982348,1634,1634,1634,1634,0
|
|
20241115,160900,25675982348,1634,1634,1634,1634,0
|
|
20241115,160800,25675982348,1634,1634,1634,1634,0
|
|
20241115,160700,25675982348,1634,1634,1634,1634,0
|
|
20241115,160600,25675982348,1634,1634,1634,1634,0
|
|
20241115,160500,25675982348,1634,1634,1634,1634,0
|
|
20241115,160400,25675982348,1634,1634,1634,1634,0
|
|
20241115,160300,25675982348,1634,1634,1634,1634,0
|
|
20241115,160200,25675982348,1634,1634,1634,1634,0
|
|
20241115,160100,25675982348,1634,1634,1634,1634,0
|
|
20241115,160000,25675982348,1634,1634,1634,1634,0
|
|
20241115,155900,25675982348,1634,1634,1634,1634,0
|
|
20241115,155800,25675982348,1634,1634,1634,1634,132247
|
|
20241115,155700,25675982348,1634,1634,1634,1634,0
|
|
20241115,155600,25675982348,1634,1634,1634,1634,0
|
|
20241115,155500,25675982348,1634,1634,1634,1634,0
|
|
20241115,155400,25675982348,1634,1634,1634,1634,0
|
|
20241115,155300,25675982348,1634,1634,1634,1634,0
|
|
20241115,155200,25675982348,1634,1634,1634,1634,0
|
|
20241115,155100,25675982348,1634,1634,1634,1634,0
|
|
20241115,155000,25675982348,1634,1634,1634,1634,0
|
|
20241115,154900,25675982348,1634,1634,1634,1634,0
|
|
20241115,154800,25675982348,1634,1634,1634,1634,0
|
|
20241115,154700,25675982348,1634,1634,1634,1634,0
|
|
20241115,154600,25675982348,1634,1634,1634,1634,0
|
|
20241115,154500,25675982348,1634,1634,1634,1634,0
|
|
20241115,154400,25675982348,1634,1634,1634,1634,0
|
|
20241115,154300,25675982348,1634,1634,1634,1634,0
|
|
20241115,154200,25675982348,1634,1634,1634,1634,0
|
|
20241115,154100,25675982348,1634,1634,1634,1634,0
|
|
20241115,154000,25675982348,1634,1634,1634,1634,0
|
|
20241115,153900,25675982348,1634,1634,1634,1634,0
|
|
20241115,153800,25675982348,1634,1634,1634,1634,0
|
|
20241115,153700,25675982348,1634,1634,1634,1634,0
|
|
20241115,153600,25675982348,1634,1634,1634,1634,0
|
|
20241115,153500,25675982348,1634,1634,1634,1634,0
|
|
20241115,153400,25675982348,1634,1634,1634,1634,0
|
|
20241115,153300,25675982348,1634,1634,1634,1634,0
|
|
20241115,153200,25675982348,1634,1634,1634,1634,0
|
|
20241115,153100,25675982348,1634,1634,1634,1634,0
|
|
20241115,153000,25675982348,1634,1634,1634,1634,132247
|
|
20241115,152900,25459890750,1634,1634,1634,1634,0
|
|
20241115,152800,25459890750,1634,1634,1634,1634,0
|
|
20241115,152700,25459890750,1634,1634,1634,1634,0
|
|
20241115,152600,25459890750,1634,1634,1634,1634,0
|
|
20241115,152500,25459890750,1634,1634,1634,1634,0
|
|
20241115,152400,25459890750,1634,1634,1634,1634,0
|
|
20241115,152300,25459890750,1634,1634,1634,1634,0
|
|
20241115,152200,25459890750,1634,1634,1634,1634,0
|
|
20241115,152100,25459890750,1634,1634,1634,1634,0
|
|
20241115,152000,25459890750,1634,1634,1634,1634,0
|
|
20241115,151900,25459890750,1634,1640,1647,1620,63351
|
|
20241115,151800,25356702486,1644,1668,1668,1620,85834
|
|
20241115,151700,25215567073,1671,1665,1672,1660,25748
|
|
20241115,151600,25172600792,1660,1674,1674,1644,78637
|
|
20241115,151500,25041758776,1661,1620,1700,1615,105083
|
|
20241115,151400,24867523513,1631,1619,1631,1611,76671
|
|
20241115,151300,24743396447,1610,1577,1619,1575,55277
|
|
20241115,151200,24655337412,1575,1565,1577,1561,51528
|
|
20241115,151100,24574483208,1563,1572,1575,1562,67978
|
|
20241115,151000,24468029248,1567,1562,1576,1560,104868
|
|
20241115,150900,24303873435,1561,1576,1583,1560,87143
|
|
20241115,150800,24167201873,1567,1627,1632,1566,165386
|
|
20241115,150700,23904002240,1629,1620,1632,1611,46653
|
|
20241115,150600,23828531902,1618,1614,1641,1610,93005
|
|
20241115,150500,23677701946,1620,1632,1647,1601,166503
|
|
20241115,150400,23408205330,1647,1668,1669,1610,287683
|
|
20241115,150300,22939279972,1681,1700,1700,1650,128289
|
|
20241115,150200,22721882562,1778,1778,1778,1778,0
|
|
20241115,150100,22721882562,1778,1810,1810,1778,33845
|
|
20241115,150000,22661213692,1810,1810,1815,1805,21310
|
|
20241115,145900,22622634596,1810,1811,1811,1809,1933
|
|
20241115,145800,22619136634,1811,1807,1812,1802,21185
|
|
20241115,145700,22580900881,1807,1806,1814,1803,12357
|
|
20241115,145600,22558582458,1803,1813,1815,1803,14245
|
|
20241115,145500,22532818424,1814,1808,1815,1801,61661
|
|
20241115,145400,22421402761,1814,1814,1815,1808,6003
|
|
20241115,145300,22410531623,1817,1819,1819,1806,13581
|
|
20241115,145200,22385915697,1819,1791,1838,1791,64103
|
|
20241115,145100,22269251403,1792,1800,1800,1790,36503
|
|
20241115,145000,22203792065,1800,1798,1821,1794,31906
|
|
20241115,144900,22146249343,1795,1808,1815,1795,72461
|
|
20241115,144800,22015642774,1808,1805,1829,1804,20863
|
|
20241115,144700,21977841653,1804,1847,1847,1803,45965
|
|
20241115,144600,21894231561,1847,1855,1859,1847,8127
|
|
20241115,144500,21879165711,1855,1858,1860,1851,20282
|
|
20241115,144400,21841511664,1858,1852,1859,1852,12325
|
|
20241115,144300,21818617984,1852,1858,1859,1851,17340
|
|
20241115,144200,21786461362,1856,1840,1860,1840,26751
|
|
20241115,144100,21736894511,1840,1825,1841,1825,22200
|
|
20241115,144000,21696259651,1825,1831,1832,1825,18126
|
|
20241115,143900,21663137490,1830,1842,1843,1830,32123
|
|
20241115,143800,21604120219,1843,1845,1845,1841,3643
|
|
20241115,143700,21597411203,1848,1855,1856,1844,28339
|
|
20241115,143600,21545012785,1856,1841,1856,1839,11344
|
|
20241115,143500,21524047444,1841,1837,1845,1836,5937
|
|
20241115,143400,21513122297,1838,1838,1850,1838,12327
|
|
20241115,143300,21490437152,1838,1850,1851,1833,16990
|
|
20241115,143200,21459146418,1850,1838,1859,1834,21995
|
|
20241115,143100,21418693956,1839,1844,1844,1837,16861
|
|
20241115,143000,21387659491,1844,1866,1866,1833,49091
|
|
20241115,142900,21296961903,1865,1875,1884,1865,27101
|
|
20241115,142800,21246205903,1886,1895,1900,1870,98985
|
|
20241115,142700,21059111367,1898,1851,1898,1827,114486
|
|
20241115,142600,20846555168,1850,1842,1858,1842,23341
|
|
20241115,142500,20803317012,1844,1827,1844,1827,43488
|
|
20241115,142400,20723466818,1824,1850,1850,1802,84569
|
|
20241115,142300,20569844842,1850,1859,1861,1850,32075
|
|
20241115,142200,20510384913,1861,1861,1864,1856,20430
|
|
20241115,142100,20472362319,1860,1864,1868,1858,26793
|
|
20241115,142000,20422500092,1863,1860,1868,1857,11669
|
|
20241115,141900,20400745758,1862,1869,1870,1859,32389
|
|
20241115,141800,20340385290,1869,1866,1870,1857,20586
|
|
20241115,141700,20302055808,1865,1873,1878,1865,21945
|
|
20241115,141600,20260974036,1877,1884,1886,1869,32924
|
|
20241115,141500,20199103840,1885,1865,1885,1859,16305
|
|
20241115,141400,20168551695,1865,1882,1884,1856,44695
|
|
20241115,141300,20084865728,1882,1859,1895,1859,84225
|
|
20241115,141200,19926785170,1858,1864,1864,1853,66514
|
|
20241115,141100,19803198818,1864,1862,1872,1859,33852
|
|
20241115,141000,19740094119,1859,1884,1885,1858,85525
|
|
20241115,140900,19580398420,1884,1887,1887,1884,86958
|
|
20241115,140800,19416401301,1887,1895,1898,1886,37659
|
|
20241115,140700,19345245391,1894,1896,1900,1885,41486
|
|
20241115,140600,19266762889,1896,1894,1904,1888,25136
|
|
20241115,140500,19219119503,1902,1889,1914,1880,77729
|
|
20241115,140400,19072120579,1889,1903,1915,1889,38428
|
|
20241115,140300,18999335592,1906,1886,1922,1882,94218
|
|
20241115,140200,18819735913,1884,1886,1888,1878,69473
|
|
20241115,140100,18688989713,1883,1905,1909,1883,114862
|
|
20241115,140000,18471229112,1905,1921,1921,1892,76063
|
|
20241115,135900,18326537226,1920,1926,1930,1913,94065
|
|
20241115,135800,18145836947,1926,1950,1954,1926,91976
|
|
20241115,135700,17967030206,1950,1945,1965,1945,98844
|
|
20241115,135600,17773956280,1945,1969,1978,1938,94731
|
|
20241115,135500,17588704417,1972,1957,1980,1951,142016
|
|
20241115,135400,17309660915,1957,1944,1995,1939,300181
|
|
20241115,135300,16718250064,1944,1931,1956,1927,208095
|
|
20241115,135200,16312800036,1927,1894,1969,1888,259127
|
|
20241115,135100,15810049661,1887,1889,1897,1882,27818
|
|
20241115,135000,15757457813,1882,1913,1913,1876,145976
|
|
20241115,134900,15480233359,1912,1899,1947,1898,147197
|
|
20241115,134800,15198743492,1898,1865,1947,1861,257817
|
|
20241115,134700,14710914992,1863,1839,1869,1832,97536
|
|
20241115,134600,14530425030,1840,1818,1841,1816,160549
|
|
20241115,134500,14237548546,1818,1870,1893,1806,263655
|
|
20241115,134400,13747592347,1868,1862,1882,1858,214408
|
|
20241115,134300,13347288248,1864,1918,1928,1863,298459
|
|
20241115,134200,12783106772,1918,1975,1975,1903,375815
|
|
20241115,134100,12057253590,1972,2005,2005,1971,169108
|
|
20241115,134000,11721834348,2000,1975,2015,1973,209194
|
|
20241115,133900,11304020856,1975,2020,2025,1974,361073
|
|
20241115,133800,10581294814,2020,1975,2040,1953,602533
|
|
20241115,133700,9381484992,1979,1979,1979,1979,0
|
|
20241115,133600,9381484992,1979,1970,1979,1968,30958
|
|
20241115,133500,9320452422,1970,1917,1970,1903,388601
|
|
20241115,133400,8565593293,1914,1894,1950,1894,350269
|
|
20241115,133300,7893324340,1895,1869,1918,1867,296406
|
|
20241115,133200,7329758488,1868,1851,1875,1851,99129
|
|
20241115,133100,7144932903,1855,1858,1860,1847,78206
|
|
20241115,133000,6999845044,1856,1849,1865,1837,135702
|
|
20241115,132900,6748891466,1845,1792,1860,1791,118340
|
|
20241115,132800,6531421175,1793,1835,1836,1768,116664
|
|
20241115,132700,6321486257,1836,1860,1863,1821,132536
|
|
20241115,132600,6077287525,1860,1860,1872,1852,155432
|
|
20241115,132500,5787978743,1852,1855,1900,1817,422577
|
|
20241115,132400,5003131860,1858,1800,1859,1784,315976
|
|
20241115,132300,4427428892,1768,1768,1768,1768,0
|
|
20241115,132200,4427428892,1768,1710,1769,1710,107547
|
|
20241115,132100,4240427245,1705,1693,1710,1690,28396
|
|
20241115,132000,4192046400,1693,1697,1697,1693,1141
|
|
20241115,131900,4190114279,1700,1705,1705,1695,5741
|
|
20241115,131800,4180371066,1705,1701,1705,1698,948
|
|
20241115,131700,4178759597,1700,1700,1705,1698,5790
|
|
20241115,131600,4168916373,1698,1699,1700,1698,2245
|
|
20241115,131500,4165101847,1699,1699,1705,1699,2151
|
|
20241115,131400,4161446947,1699,1705,1705,1699,2469
|
|
20241115,131300,4157246041,1705,1707,1707,1705,1530
|
|
20241115,131200,4154635835,1708,1711,1711,1705,1850
|
|
20241115,131100,4151477584,1712,1695,1712,1695,6926
|
|
20241115,131000,4139716313,1695,1695,1695,1693,3459
|
|
20241115,130900,4133860214,1687,1696,1696,1687,8217
|
|
20241115,130800,4119968058,1694,1698,1699,1694,3442
|
|
20241115,130700,4114130081,1700,1700,1701,1699,3381
|
|
20241115,130600,4108381986,1701,1702,1705,1700,2704
|
|
20241115,130500,4103784518,1705,1705,1705,1703,2101
|
|
20241115,130400,4100202315,1705,1706,1710,1705,3768
|
|
20241115,130300,4093776278,1710,1710,1712,1706,4338
|
|
20241115,130200,4086364118,1709,1701,1710,1701,3770
|
|
20241115,130100,4079934822,1701,1705,1705,1701,455
|
|
20241115,130000,4079159503,1706,1702,1706,1700,2959
|
|
20241115,125900,4074122873,1706,1702,1707,1702,1120
|
|
20241115,125800,4072212209,1704,1702,1704,1696,826
|
|
20241115,125700,4070810691,1700,1696,1700,1696,10597
|
|
20241115,125600,4052822443,1697,1697,1697,1696,142
|
|
20241115,125500,4052581569,1697,1696,1697,1696,1547
|
|
20241115,125400,4049957795,1696,1696,1696,1690,9231
|
|
20241115,125300,4034310628,1696,1695,1696,1694,2646
|
|
20241115,125200,4029825092,1695,1695,1695,1695,2268
|
|
20241115,125100,4025980832,1696,1691,1696,1690,1350
|
|
20241115,125000,4023697692,1697,1695,1698,1690,92
|
|
20241115,124900,4023542159,1699,1699,1699,1689,655
|
|
20241115,124800,4022435784,1689,1699,1700,1689,672
|
|
20241115,124700,4021299614,1699,1699,1699,1688,2878
|
|
20241115,124600,4016437832,1697,1701,1702,1697,863
|
|
20241115,124500,4014970681,1703,1690,1703,1690,1055
|
|
20241115,124400,4013178647,1688,1686,1703,1686,2548
|
|
20241115,124300,4008879642,1703,1706,1710,1683,7340
|
|
20241115,124200,3996415732,1710,1711,1714,1707,18453
|
|
20241115,124100,3964841475,1714,1715,1716,1713,10324
|
|
20241115,124000,3947143497,1715,1710,1716,1710,13978
|
|
20241115,123900,3923199414,1708,1694,1708,1694,12577
|
|
20241115,123800,3901804030,1691,1692,1694,1691,4247
|
|
20241115,123700,3894617232,1690,1689,1690,1689,661
|
|
20241115,123600,3893500652,1690,1690,1690,1685,1463
|
|
20241115,123500,3891028216,1685,1685,1688,1685,9374
|
|
20241115,123400,3875229355,1685,1686,1686,1683,606
|
|
20241115,123300,3874209352,1686,1687,1688,1682,3190
|
|
20241115,123200,3868841751,1687,1690,1690,1687,2549
|
|
20241115,123100,3864536775,1689,1684,1689,1679,6265
|
|
20241115,123000,3853987490,1686,1679,1686,1679,5826
|
|
20241115,122900,3844177372,1678,1679,1679,1678,2000
|
|
20241115,122800,3840820518,1678,1678,1681,1678,2351
|
|
20241115,122700,3836873129,1679,1674,1679,1674,880
|
|
20241115,122600,3835397664,1674,1673,1674,1673,280
|
|
20241115,122500,3834929194,1673,1674,1674,1673,264
|
|
20241115,122400,3834487461,1674,1673,1674,1672,1289
|
|
20241115,122300,3832330323,1674,1674,1674,1673,636
|
|
20241115,122200,3831265697,1674,1674,1674,1672,1311
|
|
20241115,122100,3829072614,1673,1674,1674,1673,549
|
|
20241115,122000,3828154134,1674,1675,1680,1674,3011
|
|
20241115,121900,3823112820,1674,1674,1674,1674,0
|
|
20241115,121800,3823112820,1674,1676,1676,1674,5742
|
|
20241115,121700,3813497790,1675,1676,1685,1674,8317
|
|
20241115,121600,3799537421,1676,1677,1677,1672,3816
|
|
20241115,121500,3793149160,1678,1683,1683,1678,23
|
|
20241115,121400,3793110460,1684,1673,1684,1673,2836
|
|
20241115,121300,3788346163,1682,1682,1682,1674,1006
|
|
20241115,121200,3786659685,1682,1680,1682,1680,3096
|
|
20241115,121100,3781452451,1682,1677,1682,1677,5343
|
|
20241115,121000,3772468026,1674,1670,1674,1670,243
|
|
20241115,120900,3772061336,1668,1672,1672,1668,1610
|
|
20241115,120800,3769373578,1674,1674,1674,1674,857
|
|
20241115,120700,3767938960,1674,1674,1675,1674,9557
|
|
20241115,120600,3751939520,1674,1674,1674,1668,2052
|
|
20241115,120500,3748509969,1674,1670,1674,1666,6969
|
|
20241115,120400,3736855500,1670,1666,1670,1666,3485
|
|
20241115,120300,3731041175,1666,1666,1666,1665,156
|
|
20241115,120200,3730781283,1672,1670,1673,1670,1743
|
|
20241115,120100,3727867502,1665,1666,1671,1665,827
|
|
20241115,120000,3726489392,1666,1666,1666,1666,19
|
|
20241115,115900,3726457738,1671,1671,1671,1671,8926
|
|
20241115,115800,3711542392,1671,1670,1671,1670,4801
|
|
20241115,115700,3703520921,1671,1669,1671,1664,8411
|
|
20241115,115600,3689492200,1669,1668,1670,1668,557
|
|
20241115,115500,3688562527,1668,1669,1672,1668,4315
|
|
20241115,115400,3681364260,1674,1674,1674,1674,165
|
|
20241115,115300,3681088050,1668,1667,1668,1667,687
|
|
20241115,115200,3679942739,1668,1673,1673,1668,14921
|
|
20241115,115100,3655017866,1674,1674,1674,1673,1302
|
|
20241115,115000,3652838731,1675,1678,1678,1675,1237
|
|
20241115,114900,3650766033,1674,1680,1680,1674,1942
|
|
20241115,114800,3647513001,1683,1679,1683,1675,407
|
|
20241115,114700,3646830681,1684,1682,1684,1679,5214
|
|
20241115,114600,3638055515,1677,1673,1680,1673,2806
|
|
20241115,114500,3633345067,1673,1675,1675,1672,1829
|
|
20241115,114400,3630283982,1678,1678,1678,1675,1725
|
|
20241115,114300,3627393887,1675,1676,1679,1675,1095
|
|
20241115,114200,3625559460,1676,1676,1680,1675,2325
|
|
20241115,114100,3621662906,1675,1680,1685,1675,3582
|
|
20241115,114000,3615648201,1679,1679,1685,1679,2582
|
|
20241115,113900,3611308892,1675,1669,1685,1669,6291
|
|
20241115,113800,3600775927,1669,1657,1669,1657,6410
|
|
20241115,113700,3590078621,1657,1668,1668,1650,5035
|
|
20241115,113600,3581731405,1664,1666,1669,1664,3481
|
|
20241115,113500,3575935705,1666,1663,1670,1663,842
|
|
20241115,113400,3574532529,1665,1663,1667,1663,2274
|
|
20241115,113300,3570745232,1663,1656,1663,1655,1327
|
|
20241115,113200,3568541713,1655,1655,1663,1655,1063
|
|
20241115,113100,3566781964,1655,1651,1655,1650,699
|
|
20241115,113000,3565628443,1656,1649,1656,1649,564
|
|
20241115,112900,3564697999,1649,1650,1650,1649,753
|
|
20241115,112800,3563455551,1649,1657,1657,1649,7688
|
|
20241115,112700,3550751040,1656,1656,1656,1656,134
|
|
20241115,112600,3550529136,1656,1660,1660,1656,4745
|
|
20241115,112500,3542665790,1657,1660,1668,1657,3732
|
|
20241115,112400,3536473517,1660,1670,1672,1660,9236
|
|
20241115,112300,3521085221,1672,1673,1673,1670,1206
|
|
20241115,112200,3519069483,1672,1663,1672,1663,5103
|
|
20241115,112100,3510563650,1663,1662,1666,1659,3955
|
|
20241115,112000,3503993347,1662,1675,1678,1662,7382
|
|
20241115,111900,3491655655,1680,1671,1680,1670,5876
|
|
20241115,111800,3481818100,1674,1698,1698,1641,24065
|
|
20241115,111700,3441318663,1702,1704,1705,1694,2365
|
|
20241115,111600,3437293902,1695,1695,1706,1694,6626
|
|
20241115,111500,3426030899,1700,1715,1716,1698,9625
|
|
20241115,111400,3409627918,1718,1690,1718,1690,5112
|
|
20241115,111300,3400948342,1694,1680,1694,1680,3751
|
|
20241115,111200,3394627868,1680,1708,1710,1680,16789
|
|
20241115,111100,3366178174,1708,1701,1723,1696,32461
|
|
20241115,111000,3310746132,1696,1690,1701,1684,28399
|
|
20241115,110900,3262658089,1684,1670,1697,1670,21947
|
|
20241115,110800,3225708546,1677,1660,1677,1660,4556
|
|
20241115,110700,3218097276,1660,1662,1671,1659,11730
|
|
20241115,110600,3198531940,1659,1647,1661,1641,12559
|
|
20241115,110500,3177744274,1641,1645,1647,1640,1948
|
|
20241115,110400,3174538725,1645,1636,1645,1635,3921
|
|
20241115,110300,3168114835,1634,1639,1648,1634,4117
|
|
20241115,110200,3161380689,1640,1639,1643,1639,2347
|
|
20241115,110100,3157526488,1635,1642,1642,1634,12268
|
|
20241115,110000,3137467581,1636,1643,1645,1630,10697
|
|
20241115,105900,3120006378,1643,1628,1645,1628,9317
|
|
20241115,105800,3104774982,1628,1629,1629,1627,4360
|
|
20241115,105700,3097678022,1629,1634,1634,1629,3288
|
|
20241115,105600,3092315955,1634,1634,1634,1631,1572
|
|
20241115,105500,3089749680,1629,1645,1645,1629,22969
|
|
20241115,105400,3052188467,1645,1650,1650,1645,10157
|
|
20241115,105300,3035438773,1650,1656,1656,1650,3549
|
|
20241115,105200,3029574651,1657,1656,1657,1656,1337
|
|
20241115,105100,3027360330,1656,1655,1656,1654,786
|
|
20241115,105000,3026059425,1655,1651,1656,1651,2175
|
|
20241115,104900,3022465622,1651,1649,1651,1649,290
|
|
20241115,104800,3021987022,1649,1649,1655,1648,13420
|
|
20241115,104700,2999837250,1648,1658,1658,1643,2588
|
|
20241115,104600,2995572614,1650,1648,1650,1648,11427
|
|
20241115,104500,2976718953,1648,1650,1658,1648,10232
|
|
20241115,104400,2959833918,1650,1643,1653,1643,4244
|
|
20241115,104300,2952843576,1643,1654,1654,1643,3680
|
|
20241115,104200,2946779667,1654,1658,1658,1654,954
|
|
20241115,104100,2945198434,1658,1660,1660,1658,3839
|
|
20241115,104000,2938828948,1659,1668,1670,1658,8224
|
|
20241115,103900,2925139977,1667,1651,1668,1650,7363
|
|
20241115,103800,2912900764,1650,1647,1650,1643,5859
|
|
20241115,103700,2903249475,1646,1638,1646,1635,4250
|
|
20241115,103600,2896273289,1634,1632,1638,1631,356
|
|
20241115,103500,2895692459,1631,1638,1638,1631,4842
|
|
20241115,103400,2887774335,1645,1645,1647,1638,5928
|
|
20241115,103300,2878031416,1645,1646,1647,1640,28586
|
|
20241115,103200,2830991457,1647,1643,1648,1643,6689
|
|
20241115,103100,2819978317,1646,1640,1646,1638,6413
|
|
20241115,103000,2809457732,1640,1639,1640,1635,1292
|
|
20241115,102900,2807340459,1639,1628,1639,1617,3602
|
|
20241115,102800,2801473693,1639,1634,1640,1625,9009
|
|
20241115,102700,2786746811,1634,1625,1634,1623,9248
|
|
20241115,102600,2771686074,1627,1627,1627,1625,6266
|
|
20241115,102500,2761495170,1625,1626,1627,1625,3810
|
|
20241115,102400,2755301652,1626,1625,1626,1624,7133
|
|
20241115,102300,2743711565,1625,1619,1625,1619,4846
|
|
20241115,102200,2735841662,1624,1621,1624,1616,916
|
|
20241115,102100,2734359848,1616,1626,1626,1616,5057
|
|
20241115,102000,2726176903,1627,1615,1628,1613,2843
|
|
20241115,101900,2721585427,1622,1629,1629,1613,3657
|
|
20241115,101800,2715661361,1629,1623,1629,1619,5892
|
|
20241115,101700,2706119286,1628,1625,1629,1622,2212
|
|
20241115,101600,2702524580,1629,1630,1630,1625,1216
|
|
20241115,101500,2700543265,1630,1618,1631,1618,18223
|
|
20241115,101400,2670966075,1619,1619,1620,1618,7311
|
|
20241115,101300,2659136403,1619,1617,1619,1613,5725
|
|
20241115,101200,2649888120,1620,1625,1625,1620,6919
|
|
20241115,101100,2638676547,1621,1622,1625,1620,6424
|
|
20241115,101000,2628258731,1622,1622,1625,1620,2491
|
|
20241115,100900,2624220139,1625,1620,1625,1620,1062
|
|
20241115,100800,2622496518,1625,1630,1630,1619,14742
|
|
20241115,100700,2598559780,1631,1632,1632,1630,5497
|
|
20241115,100600,2589597858,1631,1630,1631,1625,1572
|
|
20241115,100500,2587040144,1626,1624,1626,1624,2393
|
|
20241115,100400,2583150065,1624,1617,1630,1617,8672
|
|
20241115,100300,2569070467,1620,1625,1625,1618,5348
|
|
20241115,100200,2560392302,1625,1629,1634,1624,16717
|
|
20241115,100100,2533198891,1630,1620,1637,1620,24529
|
|
20241115,100000,2493256689,1620,1611,1625,1607,10199
|
|
20241115,095900,2476759094,1621,1610,1621,1607,9316
|
|
20241115,095800,2461717285,1614,1620,1620,1605,11950
|
|
20241115,095700,2442440721,1627,1628,1629,1619,2787
|
|
20241115,095600,2437910934,1629,1613,1629,1610,10834
|
|
20241115,095500,2420351742,1620,1625,1625,1601,10192
|
|
20241115,095400,2403899052,1625,1623,1632,1620,6961
|
|
20241115,095300,2392585379,1632,1628,1640,1627,11954
|
|
20241115,095200,2373111625,1628,1616,1630,1614,16008
|
|
20241115,095100,2347179294,1615,1609,1615,1604,9209
|
|
20241115,095000,2332352176,1610,1599,1610,1595,11149
|
|
20241115,094900,2314517625,1599,1599,1599,1593,3528
|
|
20241115,094800,2308891749,1600,1605,1605,1600,17646
|
|
20241115,094700,2280627860,1605,1610,1610,1605,2597
|
|
20241115,094600,2276459576,1605,1608,1610,1605,3106
|
|
20241115,094500,2271472904,1610,1612,1612,1601,7059
|
|
20241115,094400,2260159456,1614,1609,1616,1602,12961
|
|
20241115,094300,2239331330,1611,1605,1612,1605,3236
|
|
20241115,094200,2234131336,1606,1615,1616,1602,19811
|
|
20241115,094100,2202184465,1615,1587,1616,1587,19855
|
|
20241115,094000,2170373511,1587,1586,1594,1586,4946
|
|
20241115,093900,2162508484,1585,1581,1587,1575,28013
|
|
20241115,093800,2118320342,1581,1573,1583,1572,20038
|
|
20241115,093700,2086702992,1573,1579,1580,1573,15413
|
|
20241115,093600,2062403019,1580,1580,1583,1573,18887
|
|
20241115,093500,2032577764,1580,1586,1587,1579,17357
|
|
20241115,093400,2005125359,1586,1592,1592,1585,15616
|
|
20241115,093300,1980326117,1592,1605,1605,1592,21475
|
|
20241115,093200,1945979678,1606,1609,1609,1606,8253
|
|
20241115,093100,1932719998,1616,1610,1619,1608,9290
|
|
20241115,093000,1917766811,1610,1621,1624,1610,8457
|
|
20241115,092900,1904127907,1623,1614,1624,1613,9646
|
|
20241115,092800,1888563596,1614,1624,1625,1612,13807
|
|
20241115,092700,1866226760,1624,1637,1638,1624,23637
|
|
20241115,092600,1827668196,1638,1633,1643,1633,6860
|
|
20241115,092500,1816418599,1631,1646,1646,1631,27748
|
|
20241115,092400,1770970262,1641,1638,1648,1632,13384
|
|
20241115,092300,1748978531,1638,1640,1646,1629,23394
|
|
20241115,092200,1710634636,1640,1624,1646,1618,22848
|
|
20241115,092100,1673372919,1615,1630,1630,1613,9959
|
|
20241115,092000,1657262045,1630,1601,1639,1600,35495
|
|
20241115,091900,1600077651,1600,1603,1603,1599,11695
|
|
20241115,091800,1581359445,1603,1609,1609,1602,7022
|
|
20241115,091700,1570077581,1607,1599,1639,1587,36951
|
|
20241115,091600,1510925233,1598,1612,1612,1598,30069
|
|
20241115,091500,1462761715,1613,1606,1615,1604,6790
|
|
20241115,091400,1451843327,1606,1606,1610,1600,31018
|
|
20241115,091300,1402095803,1607,1623,1640,1606,55538
|
|
20241115,091200,1312337601,1623,1607,1632,1606,22573
|
|
20241115,091100,1275931595,1608,1616,1619,1607,22014
|
|
20241115,091000,1240471213,1610,1644,1650,1609,62230
|
|
20241115,090900,1139151335,1643,1614,1658,1610,56416
|
|
20241115,090800,1047342183,1610,1664,1664,1608,47395
|
|
20241115,090700,970359741,1652,1641,1683,1639,65477
|
|
20241115,090600,861509927,1638,1638,1643,1622,46856
|
|
20241115,090500,785055088,1643,1627,1659,1611,52897
|
|
20241115,090400,698352927,1627,1609,1676,1609,139658
|
|
20241115,090300,471849737,1555,1555,1555,1555,0
|
|
20241115,090200,471849737,1555,1555,1555,1555,0
|
|
20241115,090100,471849737,1555,1664,1698,1555,145970
|
|
20241115,090000,230585660,1664,1724,1724,1635,134742
|