618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191500,4393575128,1270,1270,1270,1270,31712
|
|
20241007,191400,4393575128,1270,1270,1270,1270,0
|
|
20241007,191300,4393575128,1270,1270,1270,1270,0
|
|
20241007,191200,4393575128,1270,1270,1270,1270,0
|
|
20241007,191100,4393575128,1270,1270,1270,1270,0
|
|
20241007,191000,4393575128,1270,1270,1270,1270,0
|
|
20241007,190900,4393575128,1270,1270,1270,1270,0
|
|
20241007,190800,4393575128,1270,1270,1270,1270,0
|
|
20241007,190700,4393575128,1270,1270,1270,1270,0
|
|
20241007,190600,4393575128,1270,1270,1270,1270,0
|
|
20241007,190500,4393575128,1270,1270,1270,1270,0
|
|
20241007,190400,4393575128,1270,1270,1270,1270,0
|
|
20241007,190300,4393575128,1270,1270,1270,1270,0
|
|
20241007,190200,4393575128,1270,1270,1270,1270,0
|
|
20241007,190100,4393575128,1270,1270,1270,1270,0
|
|
20241007,190000,4393575128,1270,1270,1270,1270,0
|
|
20241007,185900,4393575128,1270,1270,1270,1270,0
|
|
20241007,185800,4393575128,1270,1270,1270,1270,0
|
|
20241007,185700,4393575128,1270,1270,1270,1270,0
|
|
20241007,185600,4393575128,1270,1270,1270,1270,0
|
|
20241007,185500,4393575128,1270,1270,1270,1270,0
|
|
20241007,185400,4393575128,1270,1270,1270,1270,0
|
|
20241007,185300,4393575128,1270,1270,1270,1270,0
|
|
20241007,185200,4393575128,1270,1270,1270,1270,0
|
|
20241007,185100,4393575128,1270,1270,1270,1270,0
|
|
20241007,185000,4393575128,1270,1270,1270,1270,0
|
|
20241007,184900,4393575128,1270,1270,1270,1270,0
|
|
20241007,184800,4393575128,1270,1270,1270,1270,0
|
|
20241007,184700,4393575128,1270,1270,1270,1270,0
|
|
20241007,184600,4393575128,1270,1270,1270,1270,0
|
|
20241007,184500,4393575128,1270,1270,1270,1270,31712
|
|
20241007,184400,4393575128,1270,1270,1270,1270,0
|
|
20241007,184300,4393575128,1270,1270,1270,1270,0
|
|
20241007,184200,4393575128,1270,1270,1270,1270,0
|
|
20241007,184100,4393575128,1270,1270,1270,1270,0
|
|
20241007,184000,4393575128,1270,1270,1270,1270,0
|
|
20241007,183900,4393575128,1270,1270,1270,1270,0
|
|
20241007,183800,4393575128,1270,1270,1270,1270,0
|
|
20241007,183700,4393575128,1270,1270,1270,1270,0
|
|
20241007,183600,4393575128,1270,1270,1270,1270,0
|
|
20241007,183500,4393575128,1270,1270,1270,1270,0
|
|
20241007,183400,4393575128,1270,1270,1270,1270,0
|
|
20241007,183300,4393575128,1270,1270,1270,1270,0
|
|
20241007,183200,4393575128,1270,1270,1270,1270,0
|
|
20241007,183100,4393575128,1270,1270,1270,1270,0
|
|
20241007,183000,4393575128,1270,1270,1270,1270,0
|
|
20241007,182900,4393575128,1270,1270,1270,1270,0
|
|
20241007,182800,4393575128,1270,1270,1270,1270,0
|
|
20241007,182700,4393575128,1270,1270,1270,1270,0
|
|
20241007,182600,4393575128,1270,1270,1270,1270,0
|
|
20241007,182500,4393575128,1270,1270,1270,1270,0
|
|
20241007,182400,4393575128,1270,1270,1270,1270,0
|
|
20241007,182300,4393575128,1270,1270,1270,1270,0
|
|
20241007,182200,4393575128,1270,1270,1270,1270,0
|
|
20241007,182100,4393575128,1270,1270,1270,1270,0
|
|
20241007,182000,4393575128,1270,1270,1270,1270,0
|
|
20241007,181900,4393575128,1270,1270,1270,1270,0
|
|
20241007,181800,4393575128,1270,1270,1270,1270,0
|
|
20241007,181700,4393575128,1270,1270,1270,1270,0
|
|
20241007,181600,4393575128,1270,1270,1270,1270,0
|
|
20241007,181500,4393575128,1270,1270,1270,1270,31712
|
|
20241007,181400,4393575128,1270,1270,1270,1270,0
|
|
20241007,181300,4393575128,1270,1270,1270,1270,0
|
|
20241007,181200,4393575128,1270,1270,1270,1270,0
|
|
20241007,181100,4393575128,1270,1270,1270,1270,0
|
|
20241007,181000,4393575128,1270,1270,1270,1270,0
|
|
20241007,180900,4393575128,1270,1270,1270,1270,0
|
|
20241007,180800,4393575128,1270,1270,1270,1270,0
|
|
20241007,180700,4393575128,1270,1270,1270,1270,0
|
|
20241007,180600,4393575128,1270,1270,1270,1270,0
|
|
20241007,180500,4393575128,1270,1270,1270,1270,0
|
|
20241007,180400,4393575128,1270,1270,1270,1270,0
|
|
20241007,180300,4393575128,1270,1270,1270,1270,0
|
|
20241007,180200,4393575128,1270,1270,1270,1270,0
|
|
20241007,180100,4393575128,1270,1270,1270,1270,0
|
|
20241007,180000,4393575128,1270,1270,1270,1270,0
|
|
20241007,175900,4393575128,1270,1270,1270,1270,0
|
|
20241007,175800,4393575128,1270,1270,1270,1270,0
|
|
20241007,175700,4393575128,1270,1270,1270,1270,0
|
|
20241007,175600,4393575128,1270,1270,1270,1270,0
|
|
20241007,175500,4393575128,1270,1270,1270,1270,0
|
|
20241007,175400,4393575128,1270,1270,1270,1270,0
|
|
20241007,175300,4393575128,1270,1270,1270,1270,0
|
|
20241007,175200,4393575128,1270,1270,1270,1270,0
|
|
20241007,175100,4393575128,1270,1270,1270,1270,0
|
|
20241007,175000,4393575128,1270,1270,1270,1270,0
|
|
20241007,174900,4393575128,1270,1270,1270,1270,0
|
|
20241007,174800,4393575128,1270,1270,1270,1270,0
|
|
20241007,174700,4393575128,1270,1270,1270,1270,0
|
|
20241007,174600,4393575128,1270,1270,1270,1270,0
|
|
20241007,174500,4393575128,1270,1270,1270,1270,31712
|
|
20241007,174400,4393575128,1270,1270,1270,1270,0
|
|
20241007,174300,4393575128,1270,1270,1270,1270,0
|
|
20241007,174200,4393575128,1270,1270,1270,1270,0
|
|
20241007,174100,4393575128,1270,1270,1270,1270,0
|
|
20241007,174000,4393575128,1270,1270,1270,1270,0
|
|
20241007,173900,4393575128,1270,1270,1270,1270,0
|
|
20241007,173800,4393575128,1270,1270,1270,1270,0
|
|
20241007,173700,4393575128,1270,1270,1270,1270,0
|
|
20241007,173600,4393575128,1270,1270,1270,1270,0
|
|
20241007,173500,4393575128,1270,1270,1270,1270,0
|
|
20241007,173400,4393575128,1270,1270,1270,1270,0
|
|
20241007,173300,4393575128,1270,1270,1270,1270,0
|
|
20241007,173200,4393575128,1270,1270,1270,1270,0
|
|
20241007,173100,4393575128,1270,1270,1270,1270,0
|
|
20241007,173000,4393575128,1270,1270,1270,1270,0
|
|
20241007,172900,4393575128,1270,1270,1270,1270,0
|
|
20241007,172800,4393575128,1270,1270,1270,1270,0
|
|
20241007,172700,4393575128,1270,1270,1270,1270,0
|
|
20241007,172600,4393575128,1270,1270,1270,1270,0
|
|
20241007,172500,4393575128,1270,1270,1270,1270,0
|
|
20241007,172400,4393575128,1270,1270,1270,1270,0
|
|
20241007,172300,4393575128,1270,1270,1270,1270,0
|
|
20241007,172200,4393575128,1270,1270,1270,1270,0
|
|
20241007,172100,4393575128,1270,1270,1270,1270,0
|
|
20241007,172000,4393575128,1270,1270,1270,1270,0
|
|
20241007,171900,4393575128,1270,1270,1270,1270,0
|
|
20241007,171800,4393575128,1270,1270,1270,1270,0
|
|
20241007,171700,4393575128,1270,1270,1270,1270,0
|
|
20241007,171600,4393575128,1270,1270,1270,1270,0
|
|
20241007,171500,4393575128,1270,1270,1270,1270,31712
|
|
20241007,171400,4393575128,1270,1270,1270,1270,0
|
|
20241007,171300,4393575128,1270,1270,1270,1270,0
|
|
20241007,171200,4393575128,1270,1270,1270,1270,0
|
|
20241007,171100,4393575128,1270,1270,1270,1270,0
|
|
20241007,171000,4393575128,1270,1270,1270,1270,0
|
|
20241007,170900,4393575128,1270,1270,1270,1270,0
|
|
20241007,170800,4393575128,1270,1270,1270,1270,0
|
|
20241007,170700,4393575128,1270,1270,1270,1270,0
|
|
20241007,170600,4393575128,1270,1270,1270,1270,0
|
|
20241007,170500,4393575128,1270,1270,1270,1270,0
|
|
20241007,170400,4393575128,1270,1270,1270,1270,0
|
|
20241007,170300,4393575128,1270,1270,1270,1270,0
|
|
20241007,170200,4393575128,1270,1270,1270,1270,0
|
|
20241007,170100,4393575128,1270,1270,1270,1270,0
|
|
20241007,170000,4393575128,1270,1270,1270,1270,0
|
|
20241007,165900,4393575128,1270,1270,1270,1270,0
|
|
20241007,165800,4393575128,1270,1270,1270,1270,0
|
|
20241007,165700,4393575128,1270,1270,1270,1270,0
|
|
20241007,165600,4393575128,1270,1270,1270,1270,0
|
|
20241007,165500,4393575128,1270,1270,1270,1270,0
|
|
20241007,165400,4393575128,1270,1270,1270,1270,0
|
|
20241007,165300,4393575128,1270,1270,1270,1270,0
|
|
20241007,165200,4393575128,1270,1270,1270,1270,0
|
|
20241007,165100,4393575128,1270,1270,1270,1270,0
|
|
20241007,165000,4393575128,1270,1270,1270,1270,0
|
|
20241007,164900,4393575128,1270,1270,1270,1270,0
|
|
20241007,164800,4393575128,1270,1270,1270,1270,0
|
|
20241007,164700,4393575128,1270,1270,1270,1270,0
|
|
20241007,164600,4393575128,1270,1270,1270,1270,0
|
|
20241007,164500,4393575128,1270,1270,1270,1270,31712
|
|
20241007,164400,4393575128,1270,1270,1270,1270,0
|
|
20241007,164300,4393575128,1270,1270,1270,1270,0
|
|
20241007,164200,4393575128,1270,1270,1270,1270,0
|
|
20241007,164100,4393575128,1270,1270,1270,1270,0
|
|
20241007,164000,4393575128,1270,1270,1270,1270,0
|
|
20241007,163900,4393575128,1270,1270,1270,1270,0
|
|
20241007,163800,4393575128,1270,1270,1270,1270,0
|
|
20241007,163700,4393575128,1270,1270,1270,1270,0
|
|
20241007,163600,4393575128,1270,1270,1270,1270,0
|
|
20241007,163500,4393575128,1270,1270,1270,1270,0
|
|
20241007,163400,4393575128,1270,1270,1270,1270,0
|
|
20241007,163300,4393575128,1270,1270,1270,1270,0
|
|
20241007,163200,4393575128,1270,1270,1270,1270,0
|
|
20241007,163100,4393575128,1270,1270,1270,1270,0
|
|
20241007,163000,4393575128,1270,1270,1270,1270,0
|
|
20241007,162900,4393575128,1270,1270,1270,1270,0
|
|
20241007,162800,4393575128,1270,1270,1270,1270,0
|
|
20241007,162700,4393575128,1270,1270,1270,1270,0
|
|
20241007,162600,4393575128,1270,1270,1270,1270,0
|
|
20241007,162500,4393575128,1270,1270,1270,1270,0
|
|
20241007,162400,4393575128,1270,1270,1270,1270,0
|
|
20241007,162300,4393575128,1270,1270,1270,1270,0
|
|
20241007,162200,4393575128,1270,1270,1270,1270,0
|
|
20241007,162100,4393575128,1270,1270,1270,1270,0
|
|
20241007,162000,4393575128,1270,1270,1270,1270,0
|
|
20241007,161900,4393575128,1270,1270,1270,1270,0
|
|
20241007,161800,4393575128,1270,1270,1270,1270,0
|
|
20241007,161700,4393575128,1270,1270,1270,1270,0
|
|
20241007,161600,4393575128,1270,1270,1270,1270,0
|
|
20241007,161500,4393575128,1270,1270,1270,1270,31712
|
|
20241007,161400,4393575128,1270,1270,1270,1270,0
|
|
20241007,161300,4393575128,1270,1270,1270,1270,0
|
|
20241007,161200,4393575128,1270,1270,1270,1270,0
|
|
20241007,161100,4393575128,1270,1270,1270,1270,0
|
|
20241007,161000,4393575128,1270,1270,1270,1270,0
|
|
20241007,160900,4393575128,1270,1270,1270,1270,0
|
|
20241007,160800,4393575128,1270,1270,1270,1270,0
|
|
20241007,160700,4393575128,1270,1270,1270,1270,0
|
|
20241007,160600,4393575128,1270,1270,1270,1270,0
|
|
20241007,160500,4393575128,1270,1270,1270,1270,0
|
|
20241007,160400,4393575128,1270,1270,1270,1270,0
|
|
20241007,160300,4393575128,1270,1270,1270,1270,0
|
|
20241007,160200,4393575128,1270,1270,1270,1270,0
|
|
20241007,160100,4393575128,1270,1270,1270,1270,0
|
|
20241007,160000,4393575128,1270,1270,1270,1270,0
|
|
20241007,155900,4393575128,1270,1270,1270,1270,0
|
|
20241007,155800,4393575128,1270,1270,1270,1270,0
|
|
20241007,155700,4393575128,1270,1270,1270,1270,0
|
|
20241007,155600,4393575128,1270,1270,1270,1270,0
|
|
20241007,155500,4393575128,1270,1270,1270,1270,0
|
|
20241007,155400,4393575128,1270,1270,1270,1270,0
|
|
20241007,155300,4393575128,1270,1270,1270,1270,0
|
|
20241007,155200,4393575128,1270,1270,1270,1270,0
|
|
20241007,155100,4393575128,1270,1270,1270,1270,0
|
|
20241007,155000,4393575128,1270,1270,1270,1270,0
|
|
20241007,154900,4393575128,1270,1270,1270,1270,0
|
|
20241007,154800,4393575128,1270,1270,1270,1270,0
|
|
20241007,154700,4393575128,1270,1270,1270,1270,0
|
|
20241007,154600,4393575128,1270,1270,1270,1270,0
|
|
20241007,154500,4393575128,1270,1270,1270,1270,31712
|
|
20241007,154400,4393575128,1270,1270,1270,1270,0
|
|
20241007,154300,4393575128,1270,1270,1270,1270,0
|
|
20241007,154200,4393575128,1270,1270,1270,1270,0
|
|
20241007,154100,4393575128,1270,1270,1270,1270,0
|
|
20241007,154000,4393575128,1270,1270,1270,1270,0
|
|
20241007,153900,4393575128,1270,1270,1270,1270,0
|
|
20241007,153800,4393575128,1270,1270,1270,1270,0
|
|
20241007,153700,4393575128,1270,1270,1270,1270,0
|
|
20241007,153600,4393575128,1270,1270,1270,1270,0
|
|
20241007,153500,4393575128,1270,1270,1270,1270,0
|
|
20241007,153400,4393575128,1270,1270,1270,1270,0
|
|
20241007,153300,4393575128,1270,1270,1270,1270,0
|
|
20241007,153200,4393575128,1270,1270,1270,1270,0
|
|
20241007,153100,4393575128,1270,1270,1270,1270,0
|
|
20241007,153000,4393575128,1270,1270,1270,1270,31712
|
|
20241007,152900,4353300888,1264,1264,1264,1264,0
|
|
20241007,152800,4353300888,1264,1264,1264,1264,0
|
|
20241007,152700,4353300888,1264,1264,1264,1264,0
|
|
20241007,152600,4353300888,1264,1264,1264,1264,0
|
|
20241007,152500,4353300888,1264,1264,1264,1264,0
|
|
20241007,152400,4353300888,1264,1264,1264,1264,0
|
|
20241007,152300,4353300888,1264,1264,1264,1264,0
|
|
20241007,152200,4353300888,1264,1264,1264,1264,0
|
|
20241007,152100,4353300888,1264,1264,1264,1264,0
|
|
20241007,152000,4353300888,1264,1264,1264,1264,0
|
|
20241007,151900,4353300888,1264,1263,1274,1263,3089
|
|
20241007,151800,4349382659,1262,1264,1276,1262,11863
|
|
20241007,151700,4334399454,1263,1275,1275,1261,4679
|
|
20241007,151600,4328455483,1275,1280,1280,1275,3568
|
|
20241007,151500,4323902834,1280,1280,1280,1279,809
|
|
20241007,151400,4322867539,1280,1281,1281,1280,42
|
|
20241007,151300,4322813748,1281,1281,1281,1278,1750
|
|
20241007,151200,4320577017,1281,1281,1281,1281,26
|
|
20241007,151100,4320543711,1281,1281,1281,1281,23
|
|
20241007,151000,4320514248,1281,1282,1282,1274,1023
|
|
20241007,150900,4319209942,1282,1274,1283,1274,30
|
|
20241007,150800,4319171577,1274,1283,1283,1274,1404
|
|
20241007,150700,4317377200,1284,1275,1284,1274,1384
|
|
20241007,150600,4315611692,1275,1285,1285,1275,1631
|
|
20241007,150500,4313532137,1286,1272,1287,1272,3262
|
|
20241007,150400,4309345056,1272,1274,1274,1272,4410
|
|
20241007,150300,4303727384,1274,1277,1277,1272,8061
|
|
20241007,150200,4293455694,1277,1278,1289,1277,3351
|
|
20241007,150100,4289160324,1278,1284,1284,1278,1084
|
|
20241007,150000,4287774042,1284,1278,1285,1278,933
|
|
20241007,145900,4286581123,1278,1290,1290,1278,3119
|
|
20241007,145800,4282589047,1290,1290,1290,1274,10304
|
|
20241007,145700,4269387992,1290,1289,1290,1289,1962
|
|
20241007,145600,4266857967,1289,1290,1290,1289,165
|
|
20241007,145500,4266645133,1290,1290,1290,1288,2794
|
|
20241007,145400,4263042479,1290,1289,1290,1289,1645
|
|
20241007,145300,4260921097,1289,1290,1290,1289,99
|
|
20241007,145200,4260793471,1290,1288,1293,1288,915
|
|
20241007,145100,4259614433,1288,1283,1288,1283,713
|
|
20241007,145000,4258698589,1282,1282,1284,1280,5234
|
|
20241007,144900,4251996323,1280,1289,1289,1280,4414
|
|
20241007,144800,4246344274,1289,1281,1289,1281,2
|
|
20241007,144700,4246341704,1280,1293,1298,1280,12531
|
|
20241007,144600,4230226562,1293,1293,1293,1292,12
|
|
20241007,144500,4230211054,1294,1295,1295,1294,60
|
|
20241007,144400,4230133357,1296,1284,1296,1284,3770
|
|
20241007,144300,4225258705,1285,1296,1296,1285,8
|
|
20241007,144200,4225248348,1297,1284,1297,1283,1165
|
|
20241007,144100,4223751166,1284,1288,1290,1284,6810
|
|
20241007,144000,4215000939,1287,1289,1289,1287,1429
|
|
20241007,143900,4213160289,1288,1289,1289,1288,2003
|
|
20241007,143800,4210578498,1289,1294,1294,1289,624
|
|
20241007,143700,4209773947,1294,1294,1294,1294,181
|
|
20241007,143600,4209539733,1294,1289,1294,1288,4704
|
|
20241007,143500,4203480083,1289,1289,1289,1289,870
|
|
20241007,143400,4202358653,1291,1291,1291,1291,3745
|
|
20241007,143300,4197523858,1291,1291,1291,1291,485
|
|
20241007,143200,4196897723,1289,1290,1290,1289,976
|
|
20241007,143100,4195638861,1289,1295,1295,1289,993
|
|
20241007,143000,4194358196,1298,1298,1298,1298,216
|
|
20241007,142900,4194077828,1294,1288,1294,1288,288
|
|
20241007,142800,4193705438,1288,1289,1289,1288,956
|
|
20241007,142700,4192473662,1289,1294,1294,1289,2064
|
|
20241007,142600,4189810665,1294,1296,1296,1291,4694
|
|
20241007,142500,4183729741,1296,1298,1298,1296,2086
|
|
20241007,142400,4181026051,1299,1299,1299,1298,347
|
|
20241007,142300,4180575377,1299,1299,1299,1296,469
|
|
20241007,142200,4179966783,1300,1301,1301,1300,184
|
|
20241007,142100,4179727496,1301,1304,1304,1301,164
|
|
20241007,142000,4179513727,1304,1304,1304,1304,2127
|
|
20241007,141900,4176740119,1304,1304,1305,1304,72
|
|
20241007,141800,4176646207,1305,1305,1305,1303,186
|
|
20241007,141700,4176403553,1307,1307,1307,1307,85
|
|
20241007,141600,4176292458,1307,1309,1309,1307,1876
|
|
20241007,141500,4173840480,1300,1296,1309,1295,33419
|
|
20241007,141400,4130517461,1296,1299,1299,1296,541
|
|
20241007,141300,4129814762,1299,1299,1300,1295,1685
|
|
20241007,141200,4127625348,1299,1300,1300,1291,1585
|
|
20241007,141100,4125566408,1299,1293,1299,1293,749
|
|
20241007,141000,4124594629,1293,1290,1297,1280,17048
|
|
20241007,140900,4102665165,1296,1307,1307,1296,1853
|
|
20241007,140800,4100257275,1307,1312,1312,1307,6154
|
|
20241007,140700,4092194056,1312,1312,1312,1311,1158
|
|
20241007,140600,4090675081,1311,1320,1320,1311,3573
|
|
20241007,140500,4085981233,1315,1315,1315,1315,1011
|
|
20241007,140400,4084651768,1315,1319,1319,1315,3016
|
|
20241007,140300,4080681167,1319,1322,1322,1319,1936
|
|
20241007,140200,4078125962,1322,1327,1327,1321,3626
|
|
20241007,140100,4073332566,1327,1325,1327,1325,3140
|
|
20241007,140000,4069169364,1325,1327,1328,1321,6039
|
|
20241007,135900,4061167683,1327,1323,1330,1321,2079
|
|
20241007,135800,4058415619,1320,1323,1325,1320,4973
|
|
20241007,135700,4051837997,1321,1321,1322,1318,2462
|
|
20241007,135600,4048587706,1321,1318,1322,1318,290
|
|
20241007,135500,4048205405,1317,1322,1323,1317,2126
|
|
20241007,135400,4045397702,1323,1316,1323,1315,3442
|
|
20241007,135300,4040848763,1315,1323,1324,1315,1877
|
|
20241007,135200,4038375724,1323,1318,1324,1315,10453
|
|
20241007,135100,4024616295,1319,1324,1337,1319,30270
|
|
20241007,135000,3984319999,1324,1320,1325,1317,1666
|
|
20241007,134900,3982120517,1320,1314,1329,1314,1964
|
|
20241007,134800,3979528362,1314,1312,1314,1312,2069
|
|
20241007,134700,3976813830,1312,1320,1320,1312,3552
|
|
20241007,134600,3972150027,1320,1319,1320,1318,1988
|
|
20241007,134500,3969529603,1319,1315,1320,1311,10212
|
|
20241007,134400,3956087730,1312,1318,1337,1311,5225
|
|
20241007,134300,3949145098,1310,1316,1337,1305,34891
|
|
20241007,134200,3902861860,1316,1312,1322,1312,7795
|
|
20241007,134100,3892603911,1312,1306,1321,1302,47271
|
|
20241007,134000,3830439242,1306,1300,1309,1300,3260
|
|
20241007,133900,3826183791,1297,1287,1299,1287,730
|
|
20241007,133800,3825243086,1287,1297,1297,1286,988
|
|
20241007,133700,3823963175,1297,1297,1299,1296,5434
|
|
20241007,133600,3816912300,1297,1286,1297,1285,2640
|
|
20241007,133500,3813519721,1286,1288,1288,1286,3880
|
|
20241007,133400,3808528008,1288,1300,1300,1287,5378
|
|
20241007,133300,3801559835,1300,1300,1300,1300,4827
|
|
20241007,133200,3795284735,1300,1305,1306,1300,2345
|
|
20241007,133100,3792226409,1305,1297,1305,1296,4114
|
|
20241007,133000,3786881968,1297,1297,1297,1296,589
|
|
20241007,132900,3786118595,1296,1290,1296,1290,1272
|
|
20241007,132800,3784472505,1294,1284,1294,1284,1393
|
|
20241007,132700,3782680809,1281,1281,1281,1281,86
|
|
20241007,132600,3782570643,1281,1284,1284,1280,5005
|
|
20241007,132500,3776159421,1284,1285,1285,1284,1257
|
|
20241007,132400,3774545376,1285,1281,1285,1281,1459
|
|
20241007,132300,3772675897,1280,1280,1280,1280,123
|
|
20241007,132200,3772518457,1280,1279,1280,1278,885
|
|
20241007,132100,3771387405,1278,1283,1285,1277,1729
|
|
20241007,132000,3769177058,1277,1281,1281,1276,3288
|
|
20241007,131900,3764965753,1281,1281,1281,1281,69
|
|
20241007,131800,3764877364,1281,1277,1281,1277,1038
|
|
20241007,131700,3763549686,1276,1281,1281,1276,14
|
|
20241007,131600,3763531797,1276,1282,1282,1276,3605
|
|
20241007,131500,3758910199,1282,1285,1285,1282,472
|
|
20241007,131400,3758303697,1282,1277,1283,1276,709
|
|
20241007,131300,3757397683,1277,1277,1277,1277,73
|
|
20241007,131200,3757304462,1276,1276,1276,1276,51
|
|
20241007,131100,3757239386,1282,1288,1288,1274,1672
|
|
20241007,131000,3755100161,1289,1279,1289,1279,381
|
|
20241007,130900,3754609392,1272,1293,1293,1272,2026
|
|
20241007,130800,3752019257,1294,1285,1295,1278,2225
|
|
20241007,130700,3749149468,1290,1285,1300,1285,3451
|
|
20241007,130600,3744692442,1289,1266,1309,1266,29192
|
|
20241007,130500,3706896052,1266,1266,1266,1265,285
|
|
20241007,130400,3706535396,1272,1272,1272,1272,256
|
|
20241007,130300,3706209764,1272,1272,1273,1272,1674
|
|
20241007,130200,3704080326,1273,1272,1273,1272,614
|
|
20241007,130100,3703299112,1272,1263,1272,1263,453
|
|
20241007,130000,3702723391,1268,1267,1268,1263,2031
|
|
20241007,125900,3700150616,1263,1264,1264,1260,1370
|
|
20241007,125800,3698421275,1263,1267,1267,1263,48
|
|
20241007,125700,3698360639,1263,1263,1263,1263,121
|
|
20241007,125600,3698207816,1263,1264,1264,1263,860
|
|
20241007,125500,3697121634,1265,1274,1274,1265,1945
|
|
20241007,125400,3694650069,1275,1277,1277,1275,2621
|
|
20241007,125300,3691306105,1277,1264,1277,1263,1556
|
|
20241007,125200,3689334645,1264,1254,1264,1254,5804
|
|
20241007,125100,3682026044,1252,1253,1253,1252,502
|
|
20241007,125000,3681397539,1252,1257,1257,1252,281
|
|
20241007,124900,3681044327,1251,1257,1257,1251,145
|
|
20241007,124800,3680862332,1259,1251,1259,1251,100
|
|
20241007,124700,3680736735,1251,1253,1253,1251,3033
|
|
20241007,124600,3676939855,1253,1254,1258,1253,4932
|
|
20241007,124500,3670745877,1254,1256,1256,1250,5016
|
|
20241007,124400,3664463372,1255,1255,1255,1255,1
|
|
20241007,124300,3664462117,1255,1256,1256,1255,1915
|
|
20241007,124200,3662058784,1259,1260,1260,1259,1482
|
|
20241007,124100,3660191642,1260,1256,1277,1256,10711
|
|
20241007,124000,3646642134,1255,1260,1260,1250,12809
|
|
20241007,123900,3630554857,1260,1266,1266,1260,5070
|
|
20241007,123800,3624148524,1266,1277,1277,1266,508
|
|
20241007,123700,3623499825,1263,1273,1277,1263,4539
|
|
20241007,123600,3617743675,1273,1273,1273,1272,1826
|
|
20241007,123500,3615419329,1273,1277,1281,1273,4339
|
|
20241007,123400,3609883763,1276,1276,1281,1276,1954
|
|
20241007,123300,3607387816,1276,1288,1288,1276,1803
|
|
20241007,123200,3605083494,1280,1291,1298,1280,1531
|
|
20241007,123100,3603100644,1303,1263,1307,1250,15250
|
|
20241007,123000,3583765674,1262,1270,1270,1262,39551
|
|
20241007,122900,3533848201,1270,1270,1270,1270,1996
|
|
20241007,122800,3531313281,1269,1272,1272,1269,14250
|
|
20241007,122700,3513210696,1271,1282,1282,1271,15634
|
|
20241007,122600,3493221827,1281,1281,1281,1281,87
|
|
20241007,122500,3493110380,1293,1285,1293,1278,6484
|
|
20241007,122400,3484789974,1292,1287,1294,1284,11271
|
|
20241007,122300,3470292769,1287,1288,1288,1286,6295
|
|
20241007,122200,3462195104,1286,1299,1300,1284,6725
|
|
20241007,122100,3453541554,1299,1306,1306,1299,3644
|
|
20241007,122000,3448789342,1307,1305,1307,1305,4103
|
|
20241007,121900,3443432448,1305,1309,1309,1305,11283
|
|
20241007,121800,3428695570,1305,1294,1309,1294,8390
|
|
20241007,121700,3417782161,1294,1299,1299,1293,1135
|
|
20241007,121600,3416312362,1299,1295,1300,1292,5934
|
|
20241007,121500,3408607297,1288,1287,1294,1287,4694
|
|
20241007,121400,3402540175,1287,1286,1287,1284,2036
|
|
20241007,121300,3399922468,1284,1276,1284,1275,3412
|
|
20241007,121200,3395564998,1276,1281,1281,1276,359
|
|
20241007,121100,3395106329,1280,1276,1280,1276,568
|
|
20241007,121000,3394379917,1280,1280,1280,1280,1891
|
|
20241007,120900,3391959437,1280,1284,1284,1280,29
|
|
20241007,120800,3391922313,1280,1280,1284,1280,1585
|
|
20241007,120700,3389892405,1284,1281,1285,1281,631
|
|
20241007,120600,3389081672,1275,1276,1276,1271,3843
|
|
20241007,120500,3384191063,1276,1280,1282,1270,11739
|
|
20241007,120400,3369241372,1280,1287,1287,1280,647
|
|
20241007,120300,3368413041,1280,1289,1295,1280,8554
|
|
20241007,120200,3357451477,1294,1294,1294,1294,691
|
|
20241007,120100,3356557323,1295,1297,1297,1295,5492
|
|
20241007,120000,3349434407,1296,1293,1296,1292,1098
|
|
20241007,115900,3348013069,1293,1294,1296,1289,6831
|
|
20241007,115800,3339172026,1294,1282,1294,1278,6693
|
|
20241007,115700,3330552786,1282,1280,1282,1278,955
|
|
20241007,115600,3329328753,1278,1276,1278,1276,407
|
|
20241007,115500,3328809377,1276,1271,1276,1271,353
|
|
20241007,115400,3328360102,1276,1276,1276,1270,1865
|
|
20241007,115300,3325988432,1270,1269,1271,1269,3626
|
|
20241007,115200,3321383471,1269,1270,1270,1269,8148
|
|
20241007,115100,3311035839,1270,1274,1274,1270,7394
|
|
20241007,115000,3301641784,1277,1277,1278,1277,1750
|
|
20241007,114900,3299405753,1277,1272,1277,1272,867
|
|
20241007,114800,3298299359,1272,1273,1273,1272,4135
|
|
20241007,114700,3293037795,1273,1278,1280,1272,10223
|
|
20241007,114600,3279999490,1279,1285,1285,1279,3334
|
|
20241007,114500,3275730246,1285,1293,1294,1285,2355
|
|
20241007,114400,3272699402,1287,1293,1294,1287,1076
|
|
20241007,114300,3271308529,1293,1287,1293,1281,15787
|
|
20241007,114200,3251053454,1287,1287,1287,1280,1295
|
|
20241007,114100,3249388036,1287,1287,1288,1280,9141
|
|
20241007,114000,3237648784,1288,1297,1297,1287,11982
|
|
20241007,113900,3222143162,1297,1301,1301,1297,15126
|
|
20241007,113800,3202489435,1301,1304,1304,1301,2631
|
|
20241007,113700,3199066294,1306,1306,1306,1300,5148
|
|
20241007,113600,3192369172,1310,1311,1311,1300,3964
|
|
20241007,113500,3187202495,1312,1318,1318,1312,1401
|
|
20241007,113400,3185360347,1318,1318,1319,1318,2365
|
|
20241007,113300,3182243222,1317,1317,1317,1317,3009
|
|
20241007,113200,3178280369,1312,1311,1312,1311,560
|
|
20241007,113100,3177546197,1311,1319,1319,1311,922
|
|
20241007,113000,3176330983,1319,1319,1319,1310,2160
|
|
20241007,112900,3173491965,1319,1314,1320,1313,1909
|
|
20241007,112800,3170972958,1313,1318,1318,1312,6019
|
|
20241007,112700,3163044587,1319,1320,1320,1318,12629
|
|
20241007,112600,3146386993,1320,1320,1320,1319,3776
|
|
20241007,112500,3141402696,1320,1320,1323,1320,7040
|
|
20241007,112400,3132095334,1323,1323,1323,1317,2226
|
|
20241007,112300,3129155127,1323,1318,1326,1315,11238
|
|
20241007,112200,3114306956,1319,1316,1319,1315,2514
|
|
20241007,112100,3110997122,1315,1311,1315,1311,2124
|
|
20241007,112000,3108207007,1311,1307,1311,1307,3002
|
|
20241007,111900,3104277693,1306,1307,1307,1302,919
|
|
20241007,111800,3103079443,1303,1303,1307,1302,4660
|
|
20241007,111700,3097000810,1302,1306,1309,1302,4148
|
|
20241007,111600,3091589715,1308,1310,1310,1305,1132
|
|
20241007,111500,3090110015,1311,1311,1312,1302,301
|
|
20241007,111400,3089716119,1302,1301,1312,1301,13480
|
|
20241007,111300,3072138927,1308,1301,1309,1300,27003
|
|
20241007,111200,3037031452,1301,1314,1315,1300,15298
|
|
20241007,111100,3017014347,1314,1315,1316,1314,1147
|
|
20241007,111000,3015506471,1316,1320,1323,1314,25776
|
|
20241007,110900,2981482618,1321,1315,1321,1311,18835
|
|
20241007,110800,2956663544,1312,1307,1318,1306,5860
|
|
20241007,110700,2948992389,1310,1305,1311,1305,3073
|
|
20241007,110600,2944975411,1302,1305,1306,1301,4318
|
|
20241007,110500,2939355433,1301,1300,1320,1300,9079
|
|
20241007,110400,2927466937,1300,1316,1316,1300,24612
|
|
20241007,110300,2895367959,1316,1314,1316,1313,1580
|
|
20241007,110200,2893291077,1308,1307,1315,1306,5268
|
|
20241007,110100,2886399913,1308,1309,1309,1308,2515
|
|
20241007,110000,2883109588,1309,1321,1325,1309,9334
|
|
20241007,105900,2870830368,1321,1306,1322,1305,9747
|
|
20241007,105800,2858062908,1307,1311,1315,1307,8347
|
|
20241007,105700,2847142992,1315,1313,1315,1308,13732
|
|
20241007,105600,2829161904,1313,1313,1313,1311,4863
|
|
20241007,105500,2822781656,1312,1318,1318,1312,5964
|
|
20241007,105400,2814934470,1318,1326,1328,1318,5831
|
|
20241007,105300,2807226488,1327,1325,1333,1318,11566
|
|
20241007,105200,2791845726,1325,1327,1327,1317,2663
|
|
20241007,105100,2788332354,1327,1330,1333,1317,8074
|
|
20241007,105000,2777617519,1331,1323,1331,1311,17562
|
|
20241007,104900,2754436812,1322,1331,1335,1321,13591
|
|
20241007,104800,2736398995,1331,1315,1343,1311,44755
|
|
20241007,104700,2676802939,1315,1315,1321,1310,28259
|
|
20241007,104600,2639672944,1311,1320,1321,1311,19466
|
|
20241007,104500,2614089250,1321,1320,1323,1316,6096
|
|
20241007,104400,2606054094,1324,1317,1331,1316,7745
|
|
20241007,104300,2595827882,1320,1325,1325,1316,12256
|
|
20241007,104200,2579620067,1325,1323,1341,1322,25084
|
|
20241007,104100,2546250601,1323,1322,1325,1302,34136
|
|
20241007,104000,2501443219,1314,1334,1334,1300,77610
|
|
20241007,103900,2398941201,1334,1336,1343,1333,19887
|
|
20241007,103800,2372328039,1343,1335,1353,1329,29218
|
|
20241007,103700,2333100912,1335,1340,1347,1327,23839
|
|
20241007,103600,2301285748,1342,1331,1363,1322,62301
|
|
20241007,103500,2217398723,1327,1337,1337,1325,36271
|
|
20241007,103400,2169156436,1337,1338,1355,1326,58059
|
|
20241007,103300,2091389890,1338,1365,1365,1337,48794
|
|
20241007,103200,2025560306,1366,1383,1386,1365,35707
|
|
20241007,103100,1976340723,1383,1384,1386,1380,30642
|
|
20241007,103000,1933977035,1383,1400,1400,1383,84568
|
|
20241007,102900,1816663930,1400,1388,1402,1387,71653
|
|
20241007,102800,1717043147,1388,1402,1403,1388,72481
|
|
20241007,102700,1615935493,1403,1396,1424,1394,130402
|
|
20241007,102600,1432352423,1396,1416,1420,1386,140421
|
|
20241007,102500,1236467946,1414,1385,1434,1377,275414
|
|
20241007,102400,849365722,1385,1385,1385,1385,0
|
|
20241007,102300,849365722,1385,1306,1385,1306,155159
|
|
20241007,102200,641598428,1310,1240,1317,1239,147772
|
|
20241007,102100,451081572,1240,1253,1259,1221,41135
|
|
20241007,102000,399799271,1250,1260,1283,1245,135034
|
|
20241007,101900,229453984,1253,1253,1253,1253,0
|
|
20241007,101800,229453984,1253,1246,1253,1246,17374
|
|
20241007,101700,207740525,1246,1244,1247,1235,5227
|
|
20241007,101600,201239533,1236,1227,1250,1219,29428
|
|
20241007,101500,164832872,1220,1212,1229,1212,3446
|
|
20241007,101400,160628788,1208,1194,1215,1194,18351
|
|
20241007,101300,138550799,1198,1200,1200,1198,834
|
|
20241007,101200,137550699,1200,1192,1200,1192,3108
|
|
20241007,101100,133827244,1190,1183,1190,1183,6127
|
|
20241007,101000,126562919,1183,1183,1183,1182,16
|
|
20241007,100900,126543996,1183,1183,1183,1183,0
|
|
20241007,100800,126543996,1183,1183,1183,1183,300
|
|
20241007,100700,126189096,1183,1183,1183,1183,28
|
|
20241007,100600,126155972,1180,1175,1183,1175,11357
|
|
20241007,100500,112770008,1176,1176,1176,1176,4
|
|
20241007,100400,112765304,1176,1175,1176,1175,500
|
|
20241007,100300,112177404,1174,1174,1175,1174,224
|
|
20241007,100200,111914264,1175,1175,1175,1175,0
|
|
20241007,100100,111914264,1175,1175,1175,1175,680
|
|
20241007,100000,111115264,1169,1175,1175,1169,2
|
|
20241007,095900,111112920,1175,1174,1175,1174,27
|
|
20241007,095800,111081215,1175,1175,1175,1175,8
|
|
20241007,095700,111071815,1166,1167,1167,1165,1284
|
|
20241007,095600,109574752,1168,1169,1169,1168,1145
|
|
20241007,095500,108236259,1169,1172,1172,1169,140
|
|
20241007,095400,108072390,1176,1176,1176,1176,0
|
|
20241007,095300,108072390,1176,1176,1176,1176,1
|
|
20241007,095200,108071214,1176,1176,1176,1176,3
|
|
20241007,095100,108067686,1176,1171,1176,1171,18
|
|
20241007,095000,108046588,1176,1173,1176,1173,3
|
|
20241007,094900,108043063,1176,1176,1176,1175,681
|
|
20241007,094800,107242878,1176,1169,1176,1165,78
|
|
20241007,094700,107151957,1171,1176,1176,1171,9
|
|
20241007,094600,107141408,1176,1177,1177,1168,2277
|
|
20241007,094500,104477968,1170,1170,1170,1170,2179
|
|
20241007,094400,101928538,1170,1170,1170,1170,47
|
|
20241007,094300,101873548,1170,1177,1177,1170,284
|
|
20241007,094200,101539521,1177,1177,1177,1177,0
|
|
20241007,094100,101539521,1177,1176,1177,1173,325
|
|
20241007,094000,101157024,1176,1168,1177,1165,2995
|
|
20241007,093900,97660561,1168,1162,1168,1162,5389
|
|
20241007,093800,91371297,1164,1167,1168,1164,26
|
|
20241007,093700,91341023,1167,1165,1167,1162,903
|
|
20241007,093600,90290907,1168,1168,1168,1168,101
|
|
20241007,093500,90172939,1168,1170,1177,1165,758
|
|
20241007,093400,89286439,1170,1170,1170,1170,139
|
|
20241007,093300,89123809,1162,1165,1170,1162,154
|
|
20241007,093200,88944370,1165,1165,1165,1165,6
|
|
20241007,093100,88937380,1165,1165,1165,1165,6
|
|
20241007,093000,88930390,1165,1162,1168,1162,692
|
|
20241007,092900,88124395,1162,1154,1162,1154,2942
|
|
20241007,092800,84725006,1154,1157,1157,1154,527
|
|
20241007,092700,84115573,1157,1157,1157,1157,501
|
|
20241007,092600,83535916,1157,1169,1169,1156,1202
|
|
20241007,092500,82133295,1169,1177,1177,1161,4484
|
|
20241007,092400,76906587,1168,1166,1177,1165,1330
|
|
20241007,092300,75355769,1179,1175,1180,1165,538
|
|
20241007,092200,74722271,1181,1180,1181,1160,357
|
|
20241007,092100,74301060,1172,1175,1181,1153,2472
|
|
20241007,092000,71404025,1182,1180,1182,1179,1695
|
|
20241007,091900,69405278,1180,1175,1180,1175,327
|
|
20241007,091800,69019543,1180,1177,1180,1177,19
|
|
20241007,091700,68997158,1178,1179,1180,1178,329
|
|
20241007,091600,68609250,1180,1179,1180,1170,3995
|
|
20241007,091500,63926013,1179,1179,1179,1170,5531
|
|
20241007,091400,57419262,1179,1178,1180,1172,1218
|
|
20241007,091300,55986641,1178,1172,1180,1172,2294
|
|
20241007,091200,53295564,1172,1166,1173,1165,4060
|
|
20241007,091100,48557724,1166,1165,1167,1165,2228
|
|
20241007,091000,45961770,1166,1167,1167,1153,1233
|
|
20241007,090900,44524720,1168,1165,1169,1150,1863
|
|
20241007,090800,42350579,1165,1150,1165,1149,1295
|
|
20241007,090700,40860384,1147,1145,1147,1145,3786
|
|
20241007,090600,36519578,1140,1142,1146,1139,5672
|
|
20241007,090500,30051883,1146,1145,1146,1142,1306
|
|
20241007,090400,28556767,1146,1132,1146,1132,1206
|
|
20241007,090300,27182321,1132,1134,1134,1132,1653
|
|
20241007,090200,25310199,1135,1140,1140,1118,7474
|
|
20241007,090100,16898080,1140,1139,1147,1139,2430
|
|
20241007,090000,14127947,1140,1140,1147,1140,12289
|