623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192000,32226592160,1508,1508,1508,1508,12563
|
|
20241007,191900,32226592160,1508,1508,1508,1508,0
|
|
20241007,191800,32226592160,1508,1508,1508,1508,0
|
|
20241007,191700,32226592160,1508,1508,1508,1508,0
|
|
20241007,191600,32226592160,1508,1508,1508,1508,0
|
|
20241007,191500,32226592160,1508,1508,1508,1508,0
|
|
20241007,191400,32226592160,1508,1508,1508,1508,0
|
|
20241007,191300,32226592160,1508,1508,1508,1508,0
|
|
20241007,191200,32226592160,1508,1508,1508,1508,0
|
|
20241007,191100,32226592160,1508,1508,1508,1508,0
|
|
20241007,191000,32226592160,1508,1508,1508,1508,0
|
|
20241007,190900,32226592160,1508,1508,1508,1508,0
|
|
20241007,190800,32226592160,1508,1508,1508,1508,0
|
|
20241007,190700,32226592160,1508,1508,1508,1508,0
|
|
20241007,190600,32226592160,1508,1508,1508,1508,0
|
|
20241007,190500,32226592160,1508,1508,1508,1508,0
|
|
20241007,190400,32226592160,1508,1508,1508,1508,0
|
|
20241007,190300,32226592160,1508,1508,1508,1508,0
|
|
20241007,190200,32226592160,1508,1508,1508,1508,0
|
|
20241007,190100,32226592160,1508,1508,1508,1508,0
|
|
20241007,190000,32226592160,1508,1508,1508,1508,0
|
|
20241007,185900,32226592160,1508,1508,1508,1508,0
|
|
20241007,185800,32226592160,1508,1508,1508,1508,0
|
|
20241007,185700,32226592160,1508,1508,1508,1508,0
|
|
20241007,185600,32226592160,1508,1508,1508,1508,0
|
|
20241007,185500,32226592160,1508,1508,1508,1508,0
|
|
20241007,185400,32226592160,1508,1508,1508,1508,0
|
|
20241007,185300,32226592160,1508,1508,1508,1508,0
|
|
20241007,185200,32226592160,1508,1508,1508,1508,0
|
|
20241007,185100,32226592160,1508,1508,1508,1508,0
|
|
20241007,185000,32226592160,1508,1508,1508,1508,12563
|
|
20241007,184900,32226592160,1508,1508,1508,1508,0
|
|
20241007,184800,32226592160,1508,1508,1508,1508,0
|
|
20241007,184700,32226592160,1508,1508,1508,1508,0
|
|
20241007,184600,32226592160,1508,1508,1508,1508,0
|
|
20241007,184500,32226592160,1508,1508,1508,1508,0
|
|
20241007,184400,32226592160,1508,1508,1508,1508,0
|
|
20241007,184300,32226592160,1508,1508,1508,1508,0
|
|
20241007,184200,32226592160,1508,1508,1508,1508,0
|
|
20241007,184100,32226592160,1508,1508,1508,1508,0
|
|
20241007,184000,32226592160,1508,1508,1508,1508,0
|
|
20241007,183900,32226592160,1508,1508,1508,1508,0
|
|
20241007,183800,32226592160,1508,1508,1508,1508,0
|
|
20241007,183700,32226592160,1508,1508,1508,1508,0
|
|
20241007,183600,32226592160,1508,1508,1508,1508,0
|
|
20241007,183500,32226592160,1508,1508,1508,1508,0
|
|
20241007,183400,32226592160,1508,1508,1508,1508,0
|
|
20241007,183300,32226592160,1508,1508,1508,1508,0
|
|
20241007,183200,32226592160,1508,1508,1508,1508,0
|
|
20241007,183100,32226592160,1508,1508,1508,1508,0
|
|
20241007,183000,32226592160,1508,1508,1508,1508,0
|
|
20241007,182900,32226592160,1508,1508,1508,1508,0
|
|
20241007,182800,32226592160,1508,1508,1508,1508,0
|
|
20241007,182700,32226592160,1508,1508,1508,1508,0
|
|
20241007,182600,32226592160,1508,1508,1508,1508,0
|
|
20241007,182500,32226592160,1508,1508,1508,1508,0
|
|
20241007,182400,32226592160,1508,1508,1508,1508,0
|
|
20241007,182300,32226592160,1508,1508,1508,1508,0
|
|
20241007,182200,32226592160,1508,1508,1508,1508,0
|
|
20241007,182100,32226592160,1508,1508,1508,1508,0
|
|
20241007,182000,32226592160,1508,1508,1508,1508,12563
|
|
20241007,181900,32226592160,1508,1508,1508,1508,0
|
|
20241007,181800,32226592160,1508,1508,1508,1508,0
|
|
20241007,181700,32226592160,1508,1508,1508,1508,0
|
|
20241007,181600,32226592160,1508,1508,1508,1508,0
|
|
20241007,181500,32226592160,1508,1508,1508,1508,0
|
|
20241007,181400,32226592160,1508,1508,1508,1508,0
|
|
20241007,181300,32226592160,1508,1508,1508,1508,0
|
|
20241007,181200,32226592160,1508,1508,1508,1508,0
|
|
20241007,181100,32226592160,1508,1508,1508,1508,0
|
|
20241007,181000,32226592160,1508,1508,1508,1508,0
|
|
20241007,180900,32226592160,1508,1508,1508,1508,0
|
|
20241007,180800,32226592160,1508,1508,1508,1508,0
|
|
20241007,180700,32226592160,1508,1508,1508,1508,0
|
|
20241007,180600,32226592160,1508,1508,1508,1508,0
|
|
20241007,180500,32226592160,1508,1508,1508,1508,0
|
|
20241007,180400,32226592160,1508,1508,1508,1508,0
|
|
20241007,180300,32226592160,1508,1508,1508,1508,0
|
|
20241007,180200,32226592160,1508,1508,1508,1508,0
|
|
20241007,180100,32226592160,1508,1508,1508,1508,0
|
|
20241007,180000,32226592160,1508,1508,1508,1508,0
|
|
20241007,175900,32226592160,1508,1508,1508,1508,0
|
|
20241007,175800,32226592160,1508,1508,1508,1508,0
|
|
20241007,175700,32226592160,1508,1508,1508,1508,0
|
|
20241007,175600,32226592160,1508,1508,1508,1508,0
|
|
20241007,175500,32226592160,1508,1508,1508,1508,0
|
|
20241007,175400,32226592160,1508,1508,1508,1508,0
|
|
20241007,175300,32226592160,1508,1508,1508,1508,0
|
|
20241007,175200,32226592160,1508,1508,1508,1508,0
|
|
20241007,175100,32226592160,1508,1508,1508,1508,0
|
|
20241007,175000,32226592160,1508,1508,1508,1508,12563
|
|
20241007,174900,32226592160,1508,1508,1508,1508,0
|
|
20241007,174800,32226592160,1508,1508,1508,1508,0
|
|
20241007,174700,32226592160,1508,1508,1508,1508,0
|
|
20241007,174600,32226592160,1508,1508,1508,1508,0
|
|
20241007,174500,32226592160,1508,1508,1508,1508,0
|
|
20241007,174400,32226592160,1508,1508,1508,1508,0
|
|
20241007,174300,32226592160,1508,1508,1508,1508,0
|
|
20241007,174200,32226592160,1508,1508,1508,1508,0
|
|
20241007,174100,32226592160,1508,1508,1508,1508,0
|
|
20241007,174000,32226592160,1508,1508,1508,1508,0
|
|
20241007,173900,32226592160,1508,1508,1508,1508,0
|
|
20241007,173800,32226592160,1508,1508,1508,1508,0
|
|
20241007,173700,32226592160,1508,1508,1508,1508,0
|
|
20241007,173600,32226592160,1508,1508,1508,1508,0
|
|
20241007,173500,32226592160,1508,1508,1508,1508,0
|
|
20241007,173400,32226592160,1508,1508,1508,1508,0
|
|
20241007,173300,32226592160,1508,1508,1508,1508,0
|
|
20241007,173200,32226592160,1508,1508,1508,1508,0
|
|
20241007,173100,32226592160,1508,1508,1508,1508,0
|
|
20241007,173000,32226592160,1508,1508,1508,1508,0
|
|
20241007,172900,32226592160,1508,1508,1508,1508,0
|
|
20241007,172800,32226592160,1508,1508,1508,1508,0
|
|
20241007,172700,32226592160,1508,1508,1508,1508,0
|
|
20241007,172600,32226592160,1508,1508,1508,1508,0
|
|
20241007,172500,32226592160,1508,1508,1508,1508,0
|
|
20241007,172400,32226592160,1508,1508,1508,1508,0
|
|
20241007,172300,32226592160,1508,1508,1508,1508,0
|
|
20241007,172200,32226592160,1508,1508,1508,1508,0
|
|
20241007,172100,32226592160,1508,1508,1508,1508,0
|
|
20241007,172000,32226592160,1508,1508,1508,1508,12563
|
|
20241007,171900,32226592160,1508,1508,1508,1508,0
|
|
20241007,171800,32226592160,1508,1508,1508,1508,0
|
|
20241007,171700,32226592160,1508,1508,1508,1508,0
|
|
20241007,171600,32226592160,1508,1508,1508,1508,0
|
|
20241007,171500,32226592160,1508,1508,1508,1508,0
|
|
20241007,171400,32226592160,1508,1508,1508,1508,0
|
|
20241007,171300,32226592160,1508,1508,1508,1508,0
|
|
20241007,171200,32226592160,1508,1508,1508,1508,0
|
|
20241007,171100,32226592160,1508,1508,1508,1508,0
|
|
20241007,171000,32226592160,1508,1508,1508,1508,0
|
|
20241007,170900,32226592160,1508,1508,1508,1508,0
|
|
20241007,170800,32226592160,1508,1508,1508,1508,0
|
|
20241007,170700,32226592160,1508,1508,1508,1508,0
|
|
20241007,170600,32226592160,1508,1508,1508,1508,0
|
|
20241007,170500,32226592160,1508,1508,1508,1508,0
|
|
20241007,170400,32226592160,1508,1508,1508,1508,0
|
|
20241007,170300,32226592160,1508,1508,1508,1508,0
|
|
20241007,170200,32226592160,1508,1508,1508,1508,0
|
|
20241007,170100,32226592160,1508,1508,1508,1508,0
|
|
20241007,170000,32226592160,1508,1508,1508,1508,0
|
|
20241007,165900,32226592160,1508,1508,1508,1508,0
|
|
20241007,165800,32226592160,1508,1508,1508,1508,0
|
|
20241007,165700,32226592160,1508,1508,1508,1508,0
|
|
20241007,165600,32226592160,1508,1508,1508,1508,0
|
|
20241007,165500,32226592160,1508,1508,1508,1508,0
|
|
20241007,165400,32226592160,1508,1508,1508,1508,0
|
|
20241007,165300,32226592160,1508,1508,1508,1508,0
|
|
20241007,165200,32226592160,1508,1508,1508,1508,0
|
|
20241007,165100,32226592160,1508,1508,1508,1508,0
|
|
20241007,165000,32226592160,1508,1508,1508,1508,12563
|
|
20241007,164900,32226592160,1508,1508,1508,1508,0
|
|
20241007,164800,32226592160,1508,1508,1508,1508,0
|
|
20241007,164700,32226592160,1508,1508,1508,1508,0
|
|
20241007,164600,32226592160,1508,1508,1508,1508,0
|
|
20241007,164500,32226592160,1508,1508,1508,1508,0
|
|
20241007,164400,32226592160,1508,1508,1508,1508,0
|
|
20241007,164300,32226592160,1508,1508,1508,1508,0
|
|
20241007,164200,32226592160,1508,1508,1508,1508,0
|
|
20241007,164100,32226592160,1508,1508,1508,1508,0
|
|
20241007,164000,32226592160,1508,1508,1508,1508,0
|
|
20241007,163900,32226592160,1508,1508,1508,1508,0
|
|
20241007,163800,32226592160,1508,1508,1508,1508,0
|
|
20241007,163700,32226592160,1508,1508,1508,1508,0
|
|
20241007,163600,32226592160,1508,1508,1508,1508,0
|
|
20241007,163500,32226592160,1508,1508,1508,1508,0
|
|
20241007,163400,32226592160,1508,1508,1508,1508,0
|
|
20241007,163300,32226592160,1508,1508,1508,1508,0
|
|
20241007,163200,32226592160,1508,1508,1508,1508,0
|
|
20241007,163100,32226592160,1508,1508,1508,1508,0
|
|
20241007,163000,32226592160,1508,1508,1508,1508,0
|
|
20241007,162900,32226592160,1508,1508,1508,1508,0
|
|
20241007,162800,32226592160,1508,1508,1508,1508,0
|
|
20241007,162700,32226592160,1508,1508,1508,1508,0
|
|
20241007,162600,32226592160,1508,1508,1508,1508,0
|
|
20241007,162500,32226592160,1508,1508,1508,1508,0
|
|
20241007,162400,32226592160,1508,1508,1508,1508,0
|
|
20241007,162300,32226592160,1508,1508,1508,1508,0
|
|
20241007,162200,32226592160,1508,1508,1508,1508,0
|
|
20241007,162100,32226592160,1508,1508,1508,1508,0
|
|
20241007,162000,32226592160,1508,1508,1508,1508,12563
|
|
20241007,161900,32226592160,1508,1508,1508,1508,0
|
|
20241007,161800,32226592160,1508,1508,1508,1508,0
|
|
20241007,161700,32226592160,1508,1508,1508,1508,0
|
|
20241007,161600,32226592160,1508,1508,1508,1508,0
|
|
20241007,161500,32226592160,1508,1508,1508,1508,0
|
|
20241007,161400,32226592160,1508,1508,1508,1508,0
|
|
20241007,161300,32226592160,1508,1508,1508,1508,0
|
|
20241007,161200,32226592160,1508,1508,1508,1508,0
|
|
20241007,161100,32226592160,1508,1508,1508,1508,0
|
|
20241007,161000,32226592160,1508,1508,1508,1508,0
|
|
20241007,160900,32226592160,1508,1508,1508,1508,0
|
|
20241007,160800,32226592160,1508,1508,1508,1508,0
|
|
20241007,160700,32226592160,1508,1508,1508,1508,0
|
|
20241007,160600,32226592160,1508,1508,1508,1508,0
|
|
20241007,160500,32226592160,1508,1508,1508,1508,0
|
|
20241007,160400,32226592160,1508,1508,1508,1508,0
|
|
20241007,160300,32226592160,1508,1508,1508,1508,0
|
|
20241007,160200,32226592160,1508,1508,1508,1508,0
|
|
20241007,160100,32226592160,1508,1508,1508,1508,0
|
|
20241007,160000,32226592160,1508,1508,1508,1508,0
|
|
20241007,155900,32226592160,1508,1508,1508,1508,0
|
|
20241007,155800,32226592160,1508,1508,1508,1508,0
|
|
20241007,155700,32226592160,1508,1508,1508,1508,0
|
|
20241007,155600,32226592160,1508,1508,1508,1508,0
|
|
20241007,155500,32226592160,1508,1508,1508,1508,0
|
|
20241007,155400,32226592160,1508,1508,1508,1508,0
|
|
20241007,155300,32226592160,1508,1508,1508,1508,0
|
|
20241007,155200,32226592160,1508,1508,1508,1508,0
|
|
20241007,155100,32226592160,1508,1508,1508,1508,0
|
|
20241007,155000,32226592160,1508,1508,1508,1508,12563
|
|
20241007,154900,32226592160,1508,1508,1508,1508,0
|
|
20241007,154800,32226592160,1508,1508,1508,1508,0
|
|
20241007,154700,32226592160,1508,1508,1508,1508,0
|
|
20241007,154600,32226592160,1508,1508,1508,1508,0
|
|
20241007,154500,32226592160,1508,1508,1508,1508,0
|
|
20241007,154400,32226592160,1508,1508,1508,1508,0
|
|
20241007,154300,32226592160,1508,1508,1508,1508,0
|
|
20241007,154200,32226592160,1508,1508,1508,1508,0
|
|
20241007,154100,32226592160,1508,1508,1508,1508,0
|
|
20241007,154000,32226592160,1508,1508,1508,1508,0
|
|
20241007,153900,32226592160,1508,1508,1508,1508,0
|
|
20241007,153800,32226592160,1508,1508,1508,1508,0
|
|
20241007,153700,32226592160,1508,1508,1508,1508,0
|
|
20241007,153600,32226592160,1508,1508,1508,1508,0
|
|
20241007,153500,32226592160,1508,1508,1508,1508,0
|
|
20241007,153400,32226592160,1508,1508,1508,1508,0
|
|
20241007,153300,32226592160,1508,1508,1508,1508,0
|
|
20241007,153200,32226592160,1508,1508,1508,1508,0
|
|
20241007,153100,32226592160,1508,1508,1508,1508,0
|
|
20241007,153000,32226592160,1508,1508,1508,1508,12563
|
|
20241007,152900,32207647156,1508,1508,1508,1508,0
|
|
20241007,152800,32207647156,1508,1508,1508,1508,0
|
|
20241007,152700,32207647156,1508,1508,1508,1508,0
|
|
20241007,152600,32207647156,1508,1508,1508,1508,0
|
|
20241007,152500,32207647156,1508,1508,1508,1508,0
|
|
20241007,152400,32207647156,1508,1508,1508,1508,0
|
|
20241007,152300,32207647156,1508,1508,1508,1508,0
|
|
20241007,152200,32207647156,1508,1508,1508,1508,0
|
|
20241007,152100,32207647156,1508,1508,1508,1508,0
|
|
20241007,152000,32207647156,1508,1508,1508,1508,0
|
|
20241007,151900,32207647156,1508,1508,1508,1508,76040
|
|
20241007,151800,32092978836,1508,1508,1508,1508,50280
|
|
20241007,151700,32017156596,1508,1508,1508,1508,6881
|
|
20241007,151600,32006780048,1508,1508,1508,1508,32297
|
|
20241007,151500,31958076172,1508,1508,1508,1508,16527
|
|
20241007,151400,31933153456,1508,1508,1508,1508,32506
|
|
20241007,151300,31884134408,1508,1508,1508,1508,45274
|
|
20241007,151200,31815861216,1508,1508,1508,1508,19259
|
|
20241007,151100,31786818644,1508,1508,1508,1508,9607
|
|
20241007,151000,31772331288,1508,1508,1508,1508,58394
|
|
20241007,150900,31684273136,1508,1508,1508,1508,112624
|
|
20241007,150800,31514436144,1508,1478,1508,1469,1170281
|
|
20241007,150700,29754880222,1478,1484,1485,1472,211941
|
|
20241007,150600,29441493677,1484,1483,1484,1468,328947
|
|
20241007,150500,28956068975,1483,1484,1508,1479,717481
|
|
20241007,150400,27883422335,1484,1478,1500,1471,813556
|
|
20241007,150300,26672445100,1478,1460,1499,1445,839506
|
|
20241007,150200,25439853458,1460,1427,1460,1420,834738
|
|
20241007,150100,24233840124,1421,1368,1429,1365,566346
|
|
20241007,150000,23440344677,1368,1374,1386,1367,170331
|
|
20241007,145900,23206072385,1373,1394,1394,1368,285048
|
|
20241007,145800,22813681173,1394,1395,1399,1383,107512
|
|
20241007,145700,22664264634,1394,1396,1398,1383,206114
|
|
20241007,145600,22378000507,1391,1410,1411,1390,142729
|
|
20241007,145500,22178334729,1411,1402,1413,1390,262997
|
|
20241007,145400,21809769456,1402,1412,1420,1402,130512
|
|
20241007,145300,21625787996,1410,1413,1440,1400,361673
|
|
20241007,145200,21113314652,1414,1399,1418,1392,294888
|
|
20241007,145100,20699025333,1399,1423,1434,1383,558108
|
|
20241007,145000,19912203119,1423,1423,1426,1412,322962
|
|
20241007,144900,19454461216,1424,1436,1443,1417,385006
|
|
20241007,144800,18903923993,1436,1446,1450,1435,381953
|
|
20241007,144700,18353076619,1446,1421,1456,1420,747281
|
|
20241007,144600,17278173278,1421,1437,1439,1421,413435
|
|
20241007,144500,16688190918,1438,1397,1439,1380,978950
|
|
20241007,144400,15302179788,1397,1405,1421,1393,394103
|
|
20241007,144300,14747302441,1423,1423,1423,1423,0
|
|
20241007,144200,14747302441,1423,1409,1423,1405,452536
|
|
20241007,144100,14105632090,1409,1373,1412,1365,998919
|
|
20241007,144000,12709234903,1373,1287,1380,1280,1230930
|
|
20241007,143900,11062415691,1286,1239,1292,1239,256066
|
|
20241007,143800,10736063704,1240,1244,1244,1231,29853
|
|
20241007,143700,10699253938,1236,1253,1253,1234,3214
|
|
20241007,143600,10695263088,1247,1238,1255,1233,16988
|
|
20241007,143500,10674074057,1233,1238,1242,1233,23737
|
|
20241007,143400,10644746868,1237,1247,1249,1237,42947
|
|
20241007,143300,10591425879,1247,1271,1271,1235,83724
|
|
20241007,143200,10486414091,1271,1273,1279,1249,172972
|
|
20241007,143100,10267879080,1273,1231,1273,1231,103229
|
|
20241007,143000,10138423860,1230,1231,1231,1226,9363
|
|
20241007,142900,10126914609,1232,1226,1232,1226,3484
|
|
20241007,142800,10122629248,1230,1224,1230,1222,6084
|
|
20241007,142700,10115165759,1221,1223,1225,1221,5065
|
|
20241007,142600,10108976861,1225,1218,1225,1218,4958
|
|
20241007,142500,10102927258,1218,1231,1231,1215,77624
|
|
20241007,142400,10008115521,1231,1231,1234,1227,8524
|
|
20241007,142300,9997610826,1231,1229,1231,1225,3423
|
|
20241007,142200,9993411728,1224,1228,1231,1223,4280
|
|
20241007,142100,9988170989,1223,1226,1232,1223,7163
|
|
20241007,142000,9979394072,1226,1229,1229,1225,15703
|
|
20241007,141900,9960133494,1229,1236,1236,1228,2643
|
|
20241007,141800,9956878041,1238,1225,1238,1225,11018
|
|
20241007,141700,9943342757,1229,1235,1235,1221,67186
|
|
20241007,141600,9861042794,1235,1229,1238,1226,49333
|
|
20241007,141500,9800466382,1228,1236,1245,1227,49866
|
|
20241007,141400,9739034448,1235,1243,1246,1235,43752
|
|
20241007,141300,9684829774,1243,1249,1250,1242,56373
|
|
20241007,141200,9614692142,1245,1258,1259,1243,131176
|
|
20241007,141100,9450954684,1258,1283,1291,1241,277308
|
|
20241007,141000,9101608293,1288,1229,1330,1226,483257
|
|
20241007,140900,8479033885,1226,1235,1235,1226,35535
|
|
20241007,140800,8435349107,1235,1231,1239,1231,8203
|
|
20241007,140700,8425235744,1237,1241,1241,1230,32426
|
|
20241007,140600,8385267019,1237,1231,1243,1230,9788
|
|
20241007,140500,8373142717,1236,1238,1242,1230,46441
|
|
20241007,140400,8315806357,1238,1241,1244,1233,30223
|
|
20241007,140300,8278416341,1242,1240,1247,1236,31978
|
|
20241007,140200,8238731123,1241,1233,1247,1230,118797
|
|
20241007,140100,8091883021,1234,1244,1246,1232,79404
|
|
20241007,140000,7993437917,1244,1251,1265,1244,90660
|
|
20241007,135900,7879984361,1246,1280,1280,1246,166121
|
|
20241007,135800,7671080430,1280,1278,1317,1271,233272
|
|
20241007,135700,7368377466,1280,1272,1298,1270,191550
|
|
20241007,135600,7122004662,1272,1301,1309,1263,269618
|
|
20241007,135500,6776943322,1304,1294,1324,1293,433755
|
|
20241007,135400,6208214565,1295,1223,1320,1223,243376
|
|
20241007,135300,5892725526,1219,1219,1219,1219,310
|
|
20241007,135200,5892347636,1218,1220,1224,1218,4987
|
|
20241007,135100,5886262972,1224,1223,1225,1220,1932
|
|
20241007,135000,5883903436,1221,1222,1223,1217,5317
|
|
20241007,134900,5877413470,1220,1220,1222,1220,3658
|
|
20241007,134800,5872949482,1222,1219,1222,1218,696
|
|
20241007,134700,5872101634,1219,1223,1223,1216,3250
|
|
20241007,134600,5868142449,1223,1219,1223,1216,2119
|
|
20241007,134500,5865555769,1214,1217,1220,1214,11332
|
|
20241007,134400,5851780947,1217,1217,1217,1215,7243
|
|
20241007,134300,5842974710,1217,1217,1222,1217,4707
|
|
20241007,134200,5837234271,1217,1217,1222,1217,6380
|
|
20241007,134100,5829451831,1222,1217,1222,1217,2107
|
|
20241007,134000,5826887607,1216,1216,1216,1216,688
|
|
20241007,133900,5826050999,1223,1215,1223,1214,5335
|
|
20241007,133800,5819567773,1215,1215,1225,1213,6285
|
|
20241007,133700,5811923776,1218,1218,1218,1218,3368
|
|
20241007,133600,5807821552,1213,1219,1220,1212,15738
|
|
20241007,133500,5788731084,1220,1225,1225,1212,15039
|
|
20241007,133400,5770427782,1228,1226,1231,1222,3473
|
|
20241007,133300,5766168149,1224,1229,1230,1221,6215
|
|
20241007,133200,5758559332,1230,1227,1231,1227,1311
|
|
20241007,133100,5756948422,1226,1223,1226,1223,3885
|
|
20241007,133000,5752193285,1224,1218,1224,1218,4106
|
|
20241007,132900,5747189416,1218,1223,1226,1217,4229
|
|
20241007,132800,5742032095,1223,1219,1226,1216,19280
|
|
20241007,132700,5718549963,1218,1222,1225,1216,17219
|
|
20241007,132600,5697556222,1221,1235,1235,1212,40787
|
|
20241007,132500,5647627812,1235,1235,1236,1235,2467
|
|
20241007,132400,5644579379,1235,1241,1242,1235,10930
|
|
20241007,132300,5631067546,1234,1237,1243,1234,3699
|
|
20241007,132200,5626497109,1236,1243,1243,1234,13355
|
|
20241007,132100,5609960613,1244,1246,1248,1244,22245
|
|
20241007,132000,5582269508,1246,1246,1250,1246,530
|
|
20241007,131900,5581609084,1246,1246,1252,1242,2741
|
|
20241007,131800,5578198078,1247,1252,1253,1246,2984
|
|
20241007,131700,5574469881,1252,1255,1255,1252,4692
|
|
20241007,131600,5568589229,1255,1250,1258,1250,8186
|
|
20241007,131500,5558320393,1251,1257,1257,1248,9210
|
|
20241007,131400,5546785928,1253,1249,1258,1245,13375
|
|
20241007,131300,5530049969,1250,1250,1251,1243,4740
|
|
20241007,131200,5524134591,1250,1245,1250,1242,3609
|
|
20241007,131100,5519638257,1246,1239,1246,1237,23540
|
|
20241007,131000,5490475591,1238,1238,1245,1237,27614
|
|
20241007,130900,5456291705,1239,1250,1250,1237,30220
|
|
20241007,130800,5418807610,1251,1243,1251,1243,1283
|
|
20241007,130700,5417204967,1243,1245,1248,1243,4892
|
|
20241007,130600,5411122005,1245,1249,1249,1241,19432
|
|
20241007,130500,5386951881,1250,1246,1256,1244,17152
|
|
20241007,130400,5365580957,1246,1253,1253,1245,17463
|
|
20241007,130300,5343812281,1253,1247,1256,1245,8899
|
|
20241007,130200,5332701481,1256,1247,1256,1241,38010
|
|
20241007,130100,5285359192,1247,1258,1258,1247,33299
|
|
20241007,130000,5243745376,1258,1256,1258,1255,5508
|
|
20241007,125900,5236827292,1256,1259,1259,1256,9936
|
|
20241007,125800,5224330372,1258,1263,1265,1257,10888
|
|
20241007,125700,5210585985,1265,1260,1265,1251,14290
|
|
20241007,125600,5192599057,1260,1257,1261,1248,24321
|
|
20241007,125500,5162152876,1260,1250,1260,1249,15907
|
|
20241007,125400,5142220548,1254,1248,1258,1248,16512
|
|
20241007,125300,5121534499,1247,1245,1252,1245,20196
|
|
20241007,125200,5096317097,1245,1247,1255,1243,17541
|
|
20241007,125100,5074464073,1243,1246,1257,1243,51712
|
|
20241007,125000,5009919773,1248,1254,1260,1240,129675
|
|
20241007,124900,4848020212,1253,1273,1279,1251,106931
|
|
20241007,124800,4713160708,1279,1298,1298,1266,151159
|
|
20241007,124700,4520182261,1297,1286,1298,1284,37134
|
|
20241007,124600,4472317803,1285,1290,1305,1285,57074
|
|
20241007,124500,4398673193,1290,1286,1311,1286,135078
|
|
20241007,124400,4223001582,1286,1281,1290,1281,24563
|
|
20241007,124300,4191436870,1281,1297,1297,1280,82760
|
|
20241007,124200,4084852424,1297,1306,1310,1290,87250
|
|
20241007,124100,3971781848,1306,1303,1330,1303,159034
|
|
20241007,124000,3762240198,1306,1289,1320,1289,102892
|
|
20241007,123900,3627666663,1290,1285,1324,1280,59145
|
|
20241007,123800,3550592050,1289,1305,1311,1276,122874
|
|
20241007,123700,3391770997,1311,1317,1334,1304,193607
|
|
20241007,123600,3136558266,1317,1288,1341,1287,381105
|
|
20241007,123500,2632798527,1287,1294,1303,1275,158790
|
|
20241007,123400,2427628461,1294,1306,1306,1290,175220
|
|
20241007,123300,2200440366,1308,1329,1337,1305,243673
|
|
20241007,123200,1879417178,1329,1294,1339,1285,692417
|
|
20241007,123100,970562905,1275,1275,1275,1275,0
|
|
20241007,123000,970562905,1275,1275,1275,1275,0
|
|
20241007,122900,970562905,1275,1218,1275,1218,130534
|
|
20241007,122800,805904688,1218,1220,1230,1217,11699
|
|
20241007,122700,791578563,1220,1215,1220,1215,9454
|
|
20241007,122600,780075545,1216,1214,1217,1214,4294
|
|
20241007,122500,774858567,1214,1217,1218,1214,937
|
|
20241007,122400,773719461,1218,1216,1218,1213,1106
|
|
20241007,122300,772374158,1213,1213,1213,1213,2248
|
|
20241007,122200,769647334,1213,1213,1213,1212,2277
|
|
20241007,122100,766885612,1216,1209,1218,1209,2025
|
|
20241007,122000,764428330,1209,1208,1209,1207,14581
|
|
20241007,121900,746817443,1210,1209,1211,1208,2204
|
|
20241007,121800,744151238,1208,1206,1208,1205,4576
|
|
20241007,121700,738629335,1206,1200,1207,1200,2606
|
|
20241007,121600,735486808,1206,1200,1206,1199,36522
|
|
20241007,121500,691587087,1200,1196,1200,1191,7672
|
|
20241007,121400,682404259,1190,1196,1196,1190,17983
|
|
20241007,121300,660987264,1191,1191,1194,1191,5801
|
|
20241007,121200,654072903,1191,1190,1191,1190,385
|
|
20241007,121100,653614751,1189,1186,1199,1186,10395
|
|
20241007,121000,641223343,1185,1185,1185,1185,609
|
|
20241007,120900,640501678,1184,1184,1185,1184,6297
|
|
20241007,120800,633044730,1184,1175,1184,1175,5332
|
|
20241007,120700,626747125,1176,1172,1176,1172,2503
|
|
20241007,120600,623810284,1171,1171,1171,1171,273
|
|
20241007,120500,623490601,1168,1168,1168,1168,0
|
|
20241007,120400,623490601,1168,1168,1168,1168,100
|
|
20241007,120300,623373801,1168,1171,1171,1167,9
|
|
20241007,120200,623363273,1170,1170,1170,1170,3
|
|
20241007,120100,623359763,1171,1171,1171,1171,501
|
|
20241007,120000,622773092,1170,1169,1170,1169,696
|
|
20241007,115900,621958815,1166,1166,1166,1166,0
|
|
20241007,115800,621958815,1166,1166,1166,1166,0
|
|
20241007,115700,621958815,1166,1166,1166,1166,0
|
|
20241007,115600,621958815,1166,1166,1166,1166,0
|
|
20241007,115500,621958815,1166,1166,1166,1166,8
|
|
20241007,115400,621949487,1166,1166,1166,1166,11
|
|
20241007,115300,621936661,1166,1166,1166,1166,0
|
|
20241007,115200,621936661,1166,1166,1166,1166,0
|
|
20241007,115100,621936661,1166,1167,1167,1166,18
|
|
20241007,115000,621915672,1166,1167,1170,1166,152
|
|
20241007,114900,621738435,1166,1167,1167,1166,18
|
|
20241007,114800,621717443,1166,1166,1166,1166,0
|
|
20241007,114700,621717443,1166,1170,1170,1166,1077
|
|
20241007,114600,620458819,1166,1166,1166,1166,0
|
|
20241007,114500,620458819,1166,1166,1166,1166,639
|
|
20241007,114400,619713745,1167,1167,1167,1167,0
|
|
20241007,114300,619713745,1167,1167,1167,1167,0
|
|
20241007,114200,619713745,1167,1166,1167,1166,462
|
|
20241007,114100,619174939,1167,1167,1167,1167,1386
|
|
20241007,114000,617557477,1166,1166,1166,1166,1000
|
|
20241007,113900,616391477,1166,1166,1166,1166,0
|
|
20241007,113800,616391477,1166,1167,1167,1166,2117
|
|
20241007,113700,613923053,1171,1171,1171,1171,1
|
|
20241007,113600,613921882,1165,1166,1171,1165,820
|
|
20241007,113500,612966157,1172,1169,1172,1169,500
|
|
20241007,113400,612380468,1169,1168,1169,1165,1400
|
|
20241007,113300,610745912,1168,1168,1168,1168,0
|
|
20241007,113200,610745912,1168,1168,1168,1168,1107
|
|
20241007,113100,609452936,1168,1163,1168,1163,330
|
|
20241007,113000,609069117,1163,1166,1166,1162,9062
|
|
20241007,112900,598522551,1166,1170,1170,1166,6360
|
|
20241007,112800,591089611,1170,1170,1170,1170,97
|
|
20241007,112700,590976121,1170,1170,1174,1170,1606
|
|
20241007,112600,589097034,1174,1174,1174,1174,0
|
|
20241007,112500,589097034,1174,1169,1174,1168,1005
|
|
20241007,112400,587922252,1168,1174,1174,1168,1639
|
|
20241007,112300,586002796,1174,1174,1174,1170,257
|
|
20241007,112200,585701086,1174,1171,1174,1170,1867
|
|
20241007,112100,583511547,1172,1176,1176,1171,2862
|
|
20241007,112000,580155637,1176,1179,1179,1176,1899
|
|
20241007,111900,577922353,1180,1179,1180,1179,21
|
|
20241007,111800,577897576,1172,1177,1180,1170,3067
|
|
20241007,111700,574292095,1181,1185,1189,1176,5230
|
|
20241007,111600,568128586,1182,1178,1182,1177,3074
|
|
20241007,111500,564507668,1178,1178,1192,1176,10917
|
|
20241007,111400,551570001,1183,1173,1183,1171,3742
|
|
20241007,111300,547171185,1175,1169,1175,1166,1898
|
|
20241007,111200,544952947,1170,1169,1174,1169,1069
|
|
20241007,111100,543700037,1174,1174,1175,1167,889
|
|
20241007,111000,542660905,1175,1171,1175,1170,177
|
|
20241007,110900,542453249,1170,1167,1179,1166,12830
|
|
20241007,110800,527448708,1167,1174,1175,1167,3456
|
|
20241007,110700,523404795,1175,1174,1179,1168,11721
|
|
20241007,110600,509631379,1174,1166,1174,1166,2089
|
|
20241007,110500,507192401,1165,1167,1170,1165,7212
|
|
20241007,110400,498781655,1166,1176,1177,1166,49867
|
|
20241007,110300,440424991,1172,1177,1177,1165,19274
|
|
20241007,110200,417871135,1176,1189,1189,1170,25274
|
|
20241007,110100,388053289,1189,1199,1211,1187,68598
|
|
20241007,110000,305951096,1195,1162,1260,1162,148857
|
|
20241007,105900,124616069,1161,1158,1161,1158,4873
|
|
20241007,105800,118964781,1158,1150,1158,1150,17779
|
|
20241007,105700,98379188,1150,1150,1150,1150,99
|
|
20241007,105600,98265338,1150,1150,1150,1150,0
|
|
20241007,105500,98265338,1150,1150,1150,1150,0
|
|
20241007,105400,98265338,1150,1150,1150,1150,1
|
|
20241007,105300,98264188,1144,1144,1144,1144,326
|
|
20241007,105200,97891244,1149,1149,1149,1149,0
|
|
20241007,105100,97891244,1149,1149,1149,1149,0
|
|
20241007,105000,97891244,1149,1149,1149,1149,758
|
|
20241007,104900,97020302,1149,1149,1149,1149,0
|
|
20241007,104800,97020302,1149,1149,1149,1149,0
|
|
20241007,104700,97020302,1149,1149,1149,1149,0
|
|
20241007,104600,97020302,1149,1149,1149,1149,0
|
|
20241007,104500,97020302,1149,1149,1149,1149,1
|
|
20241007,104400,97019153,1143,1143,1143,1143,2
|
|
20241007,104300,97016867,1140,1150,1150,1140,8869
|
|
20241007,104200,86871878,1150,1150,1150,1150,0
|
|
20241007,104100,86871878,1150,1150,1150,1150,0
|
|
20241007,104000,86871878,1150,1150,1150,1150,90
|
|
20241007,103900,86768378,1150,1150,1150,1150,0
|
|
20241007,103800,86768378,1150,1150,1150,1150,0
|
|
20241007,103700,86768378,1150,1150,1150,1150,0
|
|
20241007,103600,86768378,1150,1150,1150,1150,0
|
|
20241007,103500,86768378,1150,1150,1150,1150,115
|
|
20241007,103400,86636128,1155,1155,1155,1155,0
|
|
20241007,103300,86636128,1155,1155,1155,1155,0
|
|
20241007,103200,86636128,1155,1155,1155,1155,0
|
|
20241007,103100,86636128,1155,1155,1155,1155,0
|
|
20241007,103000,86636128,1155,1155,1155,1155,0
|
|
20241007,102900,86636128,1155,1155,1155,1155,1
|
|
20241007,102800,86634973,1147,1147,1147,1147,0
|
|
20241007,102700,86634973,1147,1148,1148,1147,11884
|
|
20241007,102600,72997676,1148,1148,1148,1148,1
|
|
20241007,102500,72996528,1155,1155,1155,1155,0
|
|
20241007,102400,72996528,1155,1155,1155,1155,0
|
|
20241007,102300,72996528,1155,1155,1155,1155,0
|
|
20241007,102200,72996528,1155,1155,1155,1155,0
|
|
20241007,102100,72996528,1155,1155,1155,1155,0
|
|
20241007,102000,72996528,1155,1155,1155,1155,0
|
|
20241007,101900,72996528,1155,1147,1155,1147,2
|
|
20241007,101800,72994226,1156,1156,1156,1156,0
|
|
20241007,101700,72994226,1156,1148,1156,1147,401
|
|
20241007,101600,72534077,1147,1147,1147,1147,0
|
|
20241007,101500,72534077,1147,1151,1151,1147,8000
|
|
20241007,101400,63350821,1158,1158,1158,1158,200
|
|
20241007,101300,63119221,1158,1158,1158,1158,0
|
|
20241007,101200,63119221,1158,1158,1158,1158,0
|
|
20241007,101100,63119221,1158,1158,1158,1158,1
|
|
20241007,101000,63118063,1151,1151,1151,1151,0
|
|
20241007,100900,63118063,1151,1151,1151,1151,220
|
|
20241007,100800,62864843,1158,1158,1158,1158,0
|
|
20241007,100700,62864843,1158,1154,1158,1154,484
|
|
20241007,100600,62306301,1151,1151,1151,1151,4131
|
|
20241007,100500,57551520,1149,1149,1149,1149,0
|
|
20241007,100400,57551520,1149,1149,1149,1149,0
|
|
20241007,100300,57551520,1149,1149,1149,1149,39
|
|
20241007,100200,57506709,1151,1151,1151,1151,1
|
|
20241007,100100,57505558,1149,1150,1150,1149,89
|
|
20241007,100000,57403213,1151,1151,1151,1151,0
|
|
20241007,095900,57403213,1151,1151,1151,1151,0
|
|
20241007,095800,57403213,1151,1153,1153,1150,5262
|
|
20241007,095700,51343830,1158,1158,1158,1158,1
|
|
20241007,095600,51342672,1153,1153,1153,1153,0
|
|
20241007,095500,51342672,1153,1153,1153,1153,0
|
|
20241007,095400,51342672,1153,1153,1153,1153,1
|
|
20241007,095300,51341519,1152,1152,1152,1152,0
|
|
20241007,095200,51341519,1152,1152,1152,1152,0
|
|
20241007,095100,51341519,1152,1152,1152,1152,1
|
|
20241007,095000,51340367,1160,1159,1160,1159,19
|
|
20241007,094900,51318345,1151,1154,1154,1151,3001
|
|
20241007,094800,47859096,1160,1160,1160,1160,0
|
|
20241007,094700,47859096,1160,1160,1160,1160,2
|
|
20241007,094600,47856776,1160,1160,1160,1155,3003
|
|
20241007,094500,44373301,1160,1160,1160,1160,2
|
|
20241007,094400,44370981,1160,1160,1160,1160,2
|
|
20241007,094300,44368661,1154,1154,1154,1154,6
|
|
20241007,094200,44361737,1153,1153,1153,1153,0
|
|
20241007,094100,44361737,1153,1153,1153,1153,6
|
|
20241007,094000,44354819,1160,1160,1160,1160,0
|
|
20241007,093900,44354819,1160,1160,1160,1159,2287
|
|
20241007,093800,41702559,1153,1152,1160,1152,11465
|
|
20241007,093700,28405177,1151,1151,1151,1151,400
|
|
20241007,093600,27944777,1151,1151,1151,1151,401
|
|
20241007,093500,27483226,1146,1146,1146,1146,0
|
|
20241007,093400,27483226,1146,1146,1146,1146,0
|
|
20241007,093300,27483226,1146,1146,1146,1146,22
|
|
20241007,093200,27458014,1146,1147,1147,1146,520
|
|
20241007,093100,26862074,1146,1146,1146,1146,0
|
|
20241007,093000,26862074,1146,1146,1146,1146,0
|
|
20241007,092900,26862074,1146,1146,1146,1146,0
|
|
20241007,092800,26862074,1146,1146,1147,1146,1877
|
|
20241007,092700,24709282,1147,1147,1147,1147,334
|
|
20241007,092600,24326184,1147,1151,1151,1147,2
|
|
20241007,092500,24323886,1147,1147,1147,1147,1
|
|
20241007,092400,24322739,1153,1153,1153,1153,0
|
|
20241007,092300,24322739,1153,1153,1153,1153,1
|
|
20241007,092200,24321586,1146,1146,1146,1146,50
|
|
20241007,092100,24264286,1148,1148,1148,1148,0
|
|
20241007,092000,24264286,1148,1148,1148,1148,0
|
|
20241007,091900,24264286,1148,1148,1148,1148,0
|
|
20241007,091800,24264286,1148,1148,1148,1148,0
|
|
20241007,091700,24264286,1148,1148,1148,1148,323
|
|
20241007,091600,23893482,1148,1148,1148,1148,1
|
|
20241007,091500,23892334,1144,1144,1144,1144,0
|
|
20241007,091400,23892334,1144,1143,1144,1143,2
|
|
20241007,091300,23890047,1142,1142,1142,1142,166
|
|
20241007,091200,23700475,1140,1140,1140,1140,1
|
|
20241007,091100,23699335,1141,1141,1141,1141,1000
|
|
20241007,091000,22558335,1141,1141,1141,1141,0
|
|
20241007,090900,22558335,1141,1145,1145,1141,11246
|
|
20241007,090800,9724549,1146,1146,1146,1146,12
|
|
20241007,090700,9710797,1146,1146,1146,1146,44
|
|
20241007,090600,9660373,1145,1145,1145,1145,0
|
|
20241007,090500,9660373,1145,1147,1147,1145,1700
|
|
20241007,090400,7713363,1146,1146,1146,1146,1
|
|
20241007,090300,7712217,1147,1148,1148,1147,2950
|
|
20241007,090200,4328430,1148,1149,1149,1148,8
|
|
20241007,090100,4319239,1150,1153,1157,1150,331
|
|
20241007,090000,3937894,1154,1160,1160,1154,3408
|