660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,195700,5189500644,1685,1685,1685,1685,21257
|
|
20241002,195600,5189500644,1685,1685,1685,1685,0
|
|
20241002,195500,5189500644,1685,1685,1685,1685,0
|
|
20241002,195400,5189500644,1685,1685,1685,1685,0
|
|
20241002,195300,5189500644,1685,1685,1685,1685,0
|
|
20241002,195200,5189500644,1685,1685,1685,1685,0
|
|
20241002,195100,5189500644,1685,1685,1685,1685,0
|
|
20241002,195000,5189500644,1685,1685,1685,1685,0
|
|
20241002,194900,5189500644,1685,1685,1685,1685,0
|
|
20241002,194800,5189500644,1685,1685,1685,1685,0
|
|
20241002,194700,5189500644,1685,1685,1685,1685,0
|
|
20241002,194600,5189500644,1685,1685,1685,1685,0
|
|
20241002,194500,5189500644,1685,1685,1685,1685,0
|
|
20241002,194400,5189500644,1685,1685,1685,1685,0
|
|
20241002,194300,5189500644,1685,1685,1685,1685,0
|
|
20241002,194200,5189500644,1685,1685,1685,1685,0
|
|
20241002,194100,5189500644,1685,1685,1685,1685,0
|
|
20241002,194000,5189500644,1685,1685,1685,1685,0
|
|
20241002,193900,5189500644,1685,1685,1685,1685,0
|
|
20241002,193800,5189500644,1685,1685,1685,1685,0
|
|
20241002,193700,5189500644,1685,1685,1685,1685,0
|
|
20241002,193600,5189500644,1685,1685,1685,1685,0
|
|
20241002,193500,5189500644,1685,1685,1685,1685,0
|
|
20241002,193400,5189500644,1685,1685,1685,1685,0
|
|
20241002,193300,5189500644,1685,1685,1685,1685,0
|
|
20241002,193200,5189500644,1685,1685,1685,1685,0
|
|
20241002,193100,5189500644,1685,1685,1685,1685,0
|
|
20241002,193000,5189500644,1685,1685,1685,1685,0
|
|
20241002,192900,5189500644,1685,1685,1685,1685,0
|
|
20241002,192800,5189500644,1685,1685,1685,1685,0
|
|
20241002,192700,5189500644,1685,1685,1685,1685,21257
|
|
20241002,192600,5189500644,1685,1685,1685,1685,0
|
|
20241002,192500,5189500644,1685,1685,1685,1685,0
|
|
20241002,192400,5189500644,1685,1685,1685,1685,0
|
|
20241002,192300,5189500644,1685,1685,1685,1685,0
|
|
20241002,192200,5189500644,1685,1685,1685,1685,0
|
|
20241002,192100,5189500644,1685,1685,1685,1685,0
|
|
20241002,192000,5189500644,1685,1685,1685,1685,0
|
|
20241002,191900,5189500644,1685,1685,1685,1685,0
|
|
20241002,191800,5189500644,1685,1685,1685,1685,0
|
|
20241002,191700,5189500644,1685,1685,1685,1685,0
|
|
20241002,191600,5189500644,1685,1685,1685,1685,0
|
|
20241002,191500,5189500644,1685,1685,1685,1685,0
|
|
20241002,191400,5189500644,1685,1685,1685,1685,0
|
|
20241002,191300,5189500644,1685,1685,1685,1685,0
|
|
20241002,191200,5189500644,1685,1685,1685,1685,0
|
|
20241002,191100,5189500644,1685,1685,1685,1685,0
|
|
20241002,191000,5189500644,1685,1685,1685,1685,0
|
|
20241002,190900,5189500644,1685,1685,1685,1685,0
|
|
20241002,190800,5189500644,1685,1685,1685,1685,0
|
|
20241002,190700,5189500644,1685,1685,1685,1685,0
|
|
20241002,190600,5189500644,1685,1685,1685,1685,0
|
|
20241002,190500,5189500644,1685,1685,1685,1685,0
|
|
20241002,190400,5189500644,1685,1685,1685,1685,0
|
|
20241002,190300,5189500644,1685,1685,1685,1685,0
|
|
20241002,190200,5189500644,1685,1685,1685,1685,0
|
|
20241002,190100,5189500644,1685,1685,1685,1685,0
|
|
20241002,190000,5189500644,1685,1685,1685,1685,0
|
|
20241002,185900,5189500644,1685,1685,1685,1685,0
|
|
20241002,185800,5189500644,1685,1685,1685,1685,0
|
|
20241002,185700,5189500644,1685,1685,1685,1685,21257
|
|
20241002,185600,5189500644,1685,1685,1685,1685,0
|
|
20241002,185500,5189500644,1685,1685,1685,1685,0
|
|
20241002,185400,5189500644,1685,1685,1685,1685,0
|
|
20241002,185300,5189500644,1685,1685,1685,1685,0
|
|
20241002,185200,5189500644,1685,1685,1685,1685,0
|
|
20241002,185100,5189500644,1685,1685,1685,1685,0
|
|
20241002,185000,5189500644,1685,1685,1685,1685,0
|
|
20241002,184900,5189500644,1685,1685,1685,1685,0
|
|
20241002,184800,5189500644,1685,1685,1685,1685,0
|
|
20241002,184700,5189500644,1685,1685,1685,1685,0
|
|
20241002,184600,5189500644,1685,1685,1685,1685,0
|
|
20241002,184500,5189500644,1685,1685,1685,1685,0
|
|
20241002,184400,5189500644,1685,1685,1685,1685,0
|
|
20241002,184300,5189500644,1685,1685,1685,1685,0
|
|
20241002,184200,5189500644,1685,1685,1685,1685,0
|
|
20241002,184100,5189500644,1685,1685,1685,1685,0
|
|
20241002,184000,5189500644,1685,1685,1685,1685,0
|
|
20241002,183900,5189500644,1685,1685,1685,1685,0
|
|
20241002,183800,5189500644,1685,1685,1685,1685,0
|
|
20241002,183700,5189500644,1685,1685,1685,1685,0
|
|
20241002,183600,5189500644,1685,1685,1685,1685,0
|
|
20241002,183500,5189500644,1685,1685,1685,1685,0
|
|
20241002,183400,5189500644,1685,1685,1685,1685,0
|
|
20241002,183300,5189500644,1685,1685,1685,1685,0
|
|
20241002,183200,5189500644,1685,1685,1685,1685,0
|
|
20241002,183100,5189500644,1685,1685,1685,1685,0
|
|
20241002,183000,5189500644,1685,1685,1685,1685,0
|
|
20241002,182900,5189500644,1685,1685,1685,1685,0
|
|
20241002,182800,5189500644,1685,1685,1685,1685,0
|
|
20241002,182700,5189500644,1685,1685,1685,1685,21257
|
|
20241002,182600,5189500644,1685,1685,1685,1685,0
|
|
20241002,182500,5189500644,1685,1685,1685,1685,0
|
|
20241002,182400,5189500644,1685,1685,1685,1685,0
|
|
20241002,182300,5189500644,1685,1685,1685,1685,0
|
|
20241002,182200,5189500644,1685,1685,1685,1685,0
|
|
20241002,182100,5189500644,1685,1685,1685,1685,0
|
|
20241002,182000,5189500644,1685,1685,1685,1685,0
|
|
20241002,181900,5189500644,1685,1685,1685,1685,0
|
|
20241002,181800,5189500644,1685,1685,1685,1685,0
|
|
20241002,181700,5189500644,1685,1685,1685,1685,0
|
|
20241002,181600,5189500644,1685,1685,1685,1685,0
|
|
20241002,181500,5189500644,1685,1685,1685,1685,0
|
|
20241002,181400,5189500644,1685,1685,1685,1685,0
|
|
20241002,181300,5189500644,1685,1685,1685,1685,0
|
|
20241002,181200,5189500644,1685,1685,1685,1685,0
|
|
20241002,181100,5189500644,1685,1685,1685,1685,0
|
|
20241002,181000,5189500644,1685,1685,1685,1685,0
|
|
20241002,180900,5189500644,1685,1685,1685,1685,0
|
|
20241002,180800,5189500644,1685,1685,1685,1685,0
|
|
20241002,180700,5189500644,1685,1685,1685,1685,0
|
|
20241002,180600,5189500644,1685,1685,1685,1685,0
|
|
20241002,180500,5189500644,1685,1685,1685,1685,0
|
|
20241002,180400,5189500644,1685,1685,1685,1685,0
|
|
20241002,180300,5189500644,1685,1685,1685,1685,0
|
|
20241002,180200,5189500644,1685,1685,1685,1685,0
|
|
20241002,180100,5189500644,1685,1685,1685,1685,0
|
|
20241002,180000,5189500644,1685,1685,1685,1685,0
|
|
20241002,175900,5189500644,1685,1685,1685,1685,0
|
|
20241002,175800,5189500644,1685,1685,1685,1685,0
|
|
20241002,175700,5189500644,1685,1685,1685,1685,21257
|
|
20241002,175600,5189500644,1685,1685,1685,1685,0
|
|
20241002,175500,5189500644,1685,1685,1685,1685,0
|
|
20241002,175400,5189500644,1685,1685,1685,1685,0
|
|
20241002,175300,5189500644,1685,1685,1685,1685,0
|
|
20241002,175200,5189500644,1685,1685,1685,1685,0
|
|
20241002,175100,5189500644,1685,1685,1685,1685,0
|
|
20241002,175000,5189500644,1685,1685,1685,1685,0
|
|
20241002,174900,5189500644,1685,1685,1685,1685,0
|
|
20241002,174800,5189500644,1685,1685,1685,1685,0
|
|
20241002,174700,5189500644,1685,1685,1685,1685,0
|
|
20241002,174600,5189500644,1685,1685,1685,1685,0
|
|
20241002,174500,5189500644,1685,1685,1685,1685,0
|
|
20241002,174400,5189500644,1685,1685,1685,1685,0
|
|
20241002,174300,5189500644,1685,1685,1685,1685,0
|
|
20241002,174200,5189500644,1685,1685,1685,1685,0
|
|
20241002,174100,5189500644,1685,1685,1685,1685,0
|
|
20241002,174000,5189500644,1685,1685,1685,1685,0
|
|
20241002,173900,5189500644,1685,1685,1685,1685,0
|
|
20241002,173800,5189500644,1685,1685,1685,1685,0
|
|
20241002,173700,5189500644,1685,1685,1685,1685,0
|
|
20241002,173600,5189500644,1685,1685,1685,1685,0
|
|
20241002,173500,5189500644,1685,1685,1685,1685,0
|
|
20241002,173400,5189500644,1685,1685,1685,1685,0
|
|
20241002,173300,5189500644,1685,1685,1685,1685,0
|
|
20241002,173200,5189500644,1685,1685,1685,1685,0
|
|
20241002,173100,5189500644,1685,1685,1685,1685,0
|
|
20241002,173000,5189500644,1685,1685,1685,1685,0
|
|
20241002,172900,5189500644,1685,1685,1685,1685,0
|
|
20241002,172800,5189500644,1685,1685,1685,1685,0
|
|
20241002,172700,5189500644,1685,1685,1685,1685,21257
|
|
20241002,172600,5189500644,1685,1685,1685,1685,0
|
|
20241002,172500,5189500644,1685,1685,1685,1685,0
|
|
20241002,172400,5189500644,1685,1685,1685,1685,0
|
|
20241002,172300,5189500644,1685,1685,1685,1685,0
|
|
20241002,172200,5189500644,1685,1685,1685,1685,0
|
|
20241002,172100,5189500644,1685,1685,1685,1685,0
|
|
20241002,172000,5189500644,1685,1685,1685,1685,0
|
|
20241002,171900,5189500644,1685,1685,1685,1685,0
|
|
20241002,171800,5189500644,1685,1685,1685,1685,0
|
|
20241002,171700,5189500644,1685,1685,1685,1685,0
|
|
20241002,171600,5189500644,1685,1685,1685,1685,0
|
|
20241002,171500,5189500644,1685,1685,1685,1685,0
|
|
20241002,171400,5189500644,1685,1685,1685,1685,0
|
|
20241002,171300,5189500644,1685,1685,1685,1685,0
|
|
20241002,171200,5189500644,1685,1685,1685,1685,0
|
|
20241002,171100,5189500644,1685,1685,1685,1685,0
|
|
20241002,171000,5189500644,1685,1685,1685,1685,0
|
|
20241002,170900,5189500644,1685,1685,1685,1685,0
|
|
20241002,170800,5189500644,1685,1685,1685,1685,0
|
|
20241002,170700,5189500644,1685,1685,1685,1685,0
|
|
20241002,170600,5189500644,1685,1685,1685,1685,0
|
|
20241002,170500,5189500644,1685,1685,1685,1685,0
|
|
20241002,170400,5189500644,1685,1685,1685,1685,0
|
|
20241002,170300,5189500644,1685,1685,1685,1685,0
|
|
20241002,170200,5189500644,1685,1685,1685,1685,0
|
|
20241002,170100,5189500644,1685,1685,1685,1685,0
|
|
20241002,170000,5189500644,1685,1685,1685,1685,0
|
|
20241002,165900,5189500644,1685,1685,1685,1685,0
|
|
20241002,165800,5189500644,1685,1685,1685,1685,0
|
|
20241002,165700,5189500644,1685,1685,1685,1685,21257
|
|
20241002,165600,5189500644,1685,1685,1685,1685,0
|
|
20241002,165500,5189500644,1685,1685,1685,1685,0
|
|
20241002,165400,5189500644,1685,1685,1685,1685,0
|
|
20241002,165300,5189500644,1685,1685,1685,1685,0
|
|
20241002,165200,5189500644,1685,1685,1685,1685,0
|
|
20241002,165100,5189500644,1685,1685,1685,1685,0
|
|
20241002,165000,5189500644,1685,1685,1685,1685,0
|
|
20241002,164900,5189500644,1685,1685,1685,1685,0
|
|
20241002,164800,5189500644,1685,1685,1685,1685,0
|
|
20241002,164700,5189500644,1685,1685,1685,1685,0
|
|
20241002,164600,5189500644,1685,1685,1685,1685,0
|
|
20241002,164500,5189500644,1685,1685,1685,1685,0
|
|
20241002,164400,5189500644,1685,1685,1685,1685,0
|
|
20241002,164300,5189500644,1685,1685,1685,1685,0
|
|
20241002,164200,5189500644,1685,1685,1685,1685,0
|
|
20241002,164100,5189500644,1685,1685,1685,1685,0
|
|
20241002,164000,5189500644,1685,1685,1685,1685,0
|
|
20241002,163900,5189500644,1685,1685,1685,1685,0
|
|
20241002,163800,5189500644,1685,1685,1685,1685,0
|
|
20241002,163700,5189500644,1685,1685,1685,1685,0
|
|
20241002,163600,5189500644,1685,1685,1685,1685,0
|
|
20241002,163500,5189500644,1685,1685,1685,1685,0
|
|
20241002,163400,5189500644,1685,1685,1685,1685,0
|
|
20241002,163300,5189500644,1685,1685,1685,1685,0
|
|
20241002,163200,5189500644,1685,1685,1685,1685,0
|
|
20241002,163100,5189500644,1685,1685,1685,1685,0
|
|
20241002,163000,5189500644,1685,1685,1685,1685,0
|
|
20241002,162900,5189500644,1685,1685,1685,1685,0
|
|
20241002,162800,5189500644,1685,1685,1685,1685,0
|
|
20241002,162700,5189500644,1685,1685,1685,1685,21257
|
|
20241002,162600,5189500644,1685,1685,1685,1685,0
|
|
20241002,162500,5189500644,1685,1685,1685,1685,0
|
|
20241002,162400,5189500644,1685,1685,1685,1685,0
|
|
20241002,162300,5189500644,1685,1685,1685,1685,0
|
|
20241002,162200,5189500644,1685,1685,1685,1685,0
|
|
20241002,162100,5189500644,1685,1685,1685,1685,0
|
|
20241002,162000,5189500644,1685,1685,1685,1685,0
|
|
20241002,161900,5189500644,1685,1685,1685,1685,0
|
|
20241002,161800,5189500644,1685,1685,1685,1685,0
|
|
20241002,161700,5189500644,1685,1685,1685,1685,0
|
|
20241002,161600,5189500644,1685,1685,1685,1685,0
|
|
20241002,161500,5189500644,1685,1685,1685,1685,0
|
|
20241002,161400,5189500644,1685,1685,1685,1685,0
|
|
20241002,161300,5189500644,1685,1685,1685,1685,0
|
|
20241002,161200,5189500644,1685,1685,1685,1685,0
|
|
20241002,161100,5189500644,1685,1685,1685,1685,0
|
|
20241002,161000,5189500644,1685,1685,1685,1685,0
|
|
20241002,160900,5189500644,1685,1685,1685,1685,0
|
|
20241002,160800,5189500644,1685,1685,1685,1685,0
|
|
20241002,160700,5189500644,1685,1685,1685,1685,0
|
|
20241002,160600,5189500644,1685,1685,1685,1685,0
|
|
20241002,160500,5189500644,1685,1685,1685,1685,0
|
|
20241002,160400,5189500644,1685,1685,1685,1685,0
|
|
20241002,160300,5189500644,1685,1685,1685,1685,0
|
|
20241002,160200,5189500644,1685,1685,1685,1685,0
|
|
20241002,160100,5189500644,1685,1685,1685,1685,0
|
|
20241002,160000,5189500644,1685,1685,1685,1685,0
|
|
20241002,155900,5189500644,1685,1685,1685,1685,0
|
|
20241002,155800,5189500644,1685,1685,1685,1685,0
|
|
20241002,155700,5189500644,1685,1685,1685,1685,21257
|
|
20241002,155600,5189500644,1685,1685,1685,1685,0
|
|
20241002,155500,5189500644,1685,1685,1685,1685,0
|
|
20241002,155400,5189500644,1685,1685,1685,1685,0
|
|
20241002,155300,5189500644,1685,1685,1685,1685,0
|
|
20241002,155200,5189500644,1685,1685,1685,1685,0
|
|
20241002,155100,5189500644,1685,1685,1685,1685,0
|
|
20241002,155000,5189500644,1685,1685,1685,1685,0
|
|
20241002,154900,5189500644,1685,1685,1685,1685,0
|
|
20241002,154800,5189500644,1685,1685,1685,1685,0
|
|
20241002,154700,5189500644,1685,1685,1685,1685,0
|
|
20241002,154600,5189500644,1685,1685,1685,1685,0
|
|
20241002,154500,5189500644,1685,1685,1685,1685,0
|
|
20241002,154400,5189500644,1685,1685,1685,1685,0
|
|
20241002,154300,5189500644,1685,1685,1685,1685,0
|
|
20241002,154200,5189500644,1685,1685,1685,1685,0
|
|
20241002,154100,5189500644,1685,1685,1685,1685,0
|
|
20241002,154000,5189500644,1685,1685,1685,1685,0
|
|
20241002,153900,5189500644,1685,1685,1685,1685,0
|
|
20241002,153800,5189500644,1685,1685,1685,1685,0
|
|
20241002,153700,5189500644,1685,1685,1685,1685,0
|
|
20241002,153600,5189500644,1685,1685,1685,1685,0
|
|
20241002,153500,5189500644,1685,1685,1685,1685,0
|
|
20241002,153400,5189500644,1685,1685,1685,1685,0
|
|
20241002,153300,5189500644,1685,1685,1685,1685,0
|
|
20241002,153200,5189500644,1685,1685,1685,1685,0
|
|
20241002,153100,5189500644,1685,1685,1685,1685,0
|
|
20241002,153000,5189500644,1685,1685,1685,1685,21257
|
|
20241002,152900,5153682599,1688,1688,1688,1688,0
|
|
20241002,152800,5153682599,1688,1688,1688,1688,0
|
|
20241002,152700,5153682599,1688,1688,1688,1688,0
|
|
20241002,152600,5153682599,1688,1688,1688,1688,0
|
|
20241002,152500,5153682599,1688,1688,1688,1688,0
|
|
20241002,152400,5153682599,1688,1688,1688,1688,0
|
|
20241002,152300,5153682599,1688,1688,1688,1688,0
|
|
20241002,152200,5153682599,1688,1688,1688,1688,0
|
|
20241002,152100,5153682599,1688,1688,1688,1688,0
|
|
20241002,152000,5153682599,1688,1688,1688,1688,0
|
|
20241002,151900,5153682599,1688,1688,1688,1687,559
|
|
20241002,151800,5152739299,1689,1688,1689,1688,1676
|
|
20241002,151700,5149910189,1688,1689,1689,1688,691
|
|
20241002,151600,5148743666,1689,1689,1689,1689,27
|
|
20241002,151500,5148698063,1688,1688,1688,1688,1380
|
|
20241002,151400,5146368623,1688,1688,1688,1687,1248
|
|
20241002,151300,5144263042,1689,1688,1689,1687,897
|
|
20241002,151200,5142749121,1689,1690,1690,1688,1256
|
|
20241002,151100,5140627911,1690,1690,1690,1690,20
|
|
20241002,151000,5140594111,1690,1689,1690,1688,442
|
|
20241002,150900,5139847703,1688,1690,1690,1688,1733
|
|
20241002,150800,5136921806,1689,1690,1691,1689,425
|
|
20241002,150700,5136203661,1691,1690,1691,1690,503
|
|
20241002,150600,5135353588,1691,1690,1692,1690,408
|
|
20241002,150500,5134663883,1690,1691,1691,1689,2419
|
|
20241002,150400,5130576193,1691,1692,1692,1690,1574
|
|
20241002,150300,5127915586,1691,1693,1693,1691,310
|
|
20241002,150200,5127391233,1693,1693,1693,1693,0
|
|
20241002,150100,5127391233,1693,1692,1693,1691,106
|
|
20241002,150000,5127211984,1691,1693,1693,1691,174
|
|
20241002,145900,5126917638,1693,1693,1694,1693,276
|
|
20241002,145800,5126450369,1693,1693,1694,1693,5
|
|
20241002,145700,5126441903,1691,1692,1692,1691,100
|
|
20241002,145600,5126272802,1690,1692,1692,1690,4081
|
|
20241002,145500,5119375466,1693,1695,1695,1690,3420
|
|
20241002,145400,5113589589,1694,1694,1695,1694,23
|
|
20241002,145300,5113550626,1694,1695,1695,1694,657
|
|
20241002,145200,5112437634,1695,1695,1695,1695,57
|
|
20241002,145100,5112341019,1694,1695,1695,1693,1176
|
|
20241002,145000,5110349658,1694,1695,1695,1694,506
|
|
20241002,144900,5109492488,1694,1693,1694,1693,100
|
|
20241002,144800,5109323187,1693,1691,1693,1691,759
|
|
20241002,144700,5108039057,1692,1692,1692,1692,0
|
|
20241002,144600,5108039057,1692,1692,1692,1692,0
|
|
20241002,144500,5108039057,1692,1691,1692,1691,12
|
|
20241002,144400,5108018755,1690,1690,1691,1690,2860
|
|
20241002,144300,5103185347,1690,1690,1691,1690,7514
|
|
20241002,144200,5090486524,1691,1691,1691,1690,6212
|
|
20241002,144100,5079987693,1692,1692,1692,1692,1
|
|
20241002,144000,5079986001,1692,1692,1692,1692,11
|
|
20241002,143900,5079967389,1690,1691,1691,1690,1048
|
|
20241002,143800,5078195268,1691,1691,1691,1691,141
|
|
20241002,143700,5077956837,1691,1691,1691,1690,1993
|
|
20241002,143600,5074588303,1690,1690,1690,1689,1924
|
|
20241002,143500,5071337243,1690,1691,1691,1690,7040
|
|
20241002,143400,5059439629,1691,1691,1691,1691,2011
|
|
20241002,143300,5056039028,1691,1691,1691,1690,9510
|
|
20241002,143200,5039966903,1690,1691,1691,1690,3000
|
|
20241002,143100,5034896311,1692,1691,1692,1690,4879
|
|
20241002,143000,5026648697,1690,1691,1691,1690,3011
|
|
20241002,142900,5021559805,1691,1691,1691,1690,6441
|
|
20241002,142800,5010674449,1691,1692,1692,1691,721
|
|
20241002,142700,5009455197,1692,1692,1692,1691,56
|
|
20241002,142600,5009360450,1692,1693,1693,1692,14
|
|
20241002,142500,5009336751,1692,1692,1692,1691,1214
|
|
20241002,142400,5007283298,1693,1693,1693,1692,14
|
|
20241002,142300,5007259598,1695,1693,1695,1690,13991
|
|
20241002,142200,4983612243,1693,1693,1693,1692,2166
|
|
20241002,142100,4979947287,1693,1695,1695,1693,993
|
|
20241002,142000,4978265949,1694,1694,1694,1694,7
|
|
20241002,141900,4978254091,1694,1694,1694,1694,47
|
|
20241002,141800,4978174473,1694,1694,1694,1692,1180
|
|
20241002,141700,4976177650,1693,1695,1695,1693,2591
|
|
20241002,141600,4971790950,1695,1695,1696,1694,252
|
|
20241002,141500,4971363978,1695,1695,1695,1695,63
|
|
20241002,141400,4971257193,1696,1696,1696,1696,56
|
|
20241002,141300,4971162217,1695,1694,1695,1693,627
|
|
20241002,141200,4970100650,1693,1695,1695,1693,986
|
|
20241002,141100,4968431293,1694,1696,1696,1694,612
|
|
20241002,141000,4967394128,1695,1697,1698,1695,208
|
|
20241002,140900,4967041496,1699,1696,1699,1696,32
|
|
20241002,140800,4966987150,1700,1696,1700,1696,510
|
|
20241002,140700,4966120591,1696,1695,1696,1694,119
|
|
20241002,140600,4965918992,1695,1695,1695,1695,1208
|
|
20241002,140500,4963871432,1694,1694,1694,1694,2
|
|
20241002,140400,4963868044,1694,1694,1694,1693,1651
|
|
20241002,140300,4961072484,1694,1695,1695,1694,306
|
|
20241002,140200,4960553839,1695,1695,1695,1695,303
|
|
20241002,140100,4960040254,1695,1694,1695,1694,656
|
|
20241002,140000,4958928989,1694,1694,1696,1694,69
|
|
20241002,135900,4958812099,1695,1694,1695,1694,113
|
|
20241002,135800,4958620625,1694,1694,1694,1694,4
|
|
20241002,135700,4958613849,1698,1694,1698,1694,29
|
|
20241002,135600,4958564679,1693,1695,1696,1693,106
|
|
20241002,135500,4958385206,1694,1695,1698,1693,2598
|
|
20241002,135400,4953981861,1694,1695,1696,1694,754
|
|
20241002,135300,4952703728,1696,1695,1696,1695,157
|
|
20241002,135200,4952437492,1696,1694,1696,1694,67
|
|
20241002,135100,4952323975,1695,1694,1695,1693,230
|
|
20241002,135000,4951934578,1694,1695,1696,1694,551
|
|
20241002,134900,4951000533,1696,1695,1696,1693,1254
|
|
20241002,134800,4948873797,1693,1693,1696,1693,44
|
|
20241002,134700,4948799245,1691,1691,1692,1690,2120
|
|
20241002,134600,4945215324,1691,1690,1691,1690,592
|
|
20241002,134500,4944214823,1691,1691,1691,1690,93
|
|
20241002,134400,4944057624,1691,1693,1693,1691,134
|
|
20241002,134300,4943830949,1693,1694,1694,1693,1230
|
|
20241002,134200,4941747558,1694,1692,1694,1692,247
|
|
20241002,134100,4941329612,1692,1691,1693,1691,72
|
|
20241002,134000,4941207808,1691,1691,1691,1691,8
|
|
20241002,133900,4941194280,1690,1690,1690,1690,1
|
|
20241002,133800,4941192590,1691,1686,1691,1685,3288
|
|
20241002,133700,4935648643,1686,1689,1689,1686,3888
|
|
20241002,133600,4929091738,1689,1691,1692,1688,5838
|
|
20241002,133500,4919226953,1691,1691,1692,1691,220
|
|
20241002,133400,4918854932,1691,1691,1691,1691,378
|
|
20241002,133300,4918215734,1691,1691,1691,1690,186
|
|
20241002,133200,4917901234,1691,1692,1694,1690,2542
|
|
20241002,133100,4913603207,1693,1690,1705,1689,1391
|
|
20241002,133000,4911241164,1689,1692,1692,1689,3907
|
|
20241002,132900,4904637225,1691,1692,1693,1691,1451
|
|
20241002,132800,4902182735,1693,1690,1693,1690,1436
|
|
20241002,132700,4899752581,1691,1689,1691,1689,107
|
|
20241002,132600,4899571703,1689,1690,1690,1687,2373
|
|
20241002,132500,4895564265,1691,1691,1691,1690,1000
|
|
20241002,132400,4893873665,1691,1691,1691,1688,708
|
|
20241002,132300,4892677271,1690,1693,1693,1690,834
|
|
20241002,132200,4891267711,1693,1692,1693,1691,559
|
|
20241002,132100,4890322082,1692,1693,1693,1691,654
|
|
20241002,132000,4889215635,1692,1691,1692,1688,3316
|
|
20241002,131900,4883614037,1690,1692,1692,1690,5708
|
|
20241002,131800,4873966436,1690,1695,1695,1690,16446
|
|
20241002,131700,4846145176,1696,1696,1696,1695,1055
|
|
20241002,131600,4844356652,1696,1696,1696,1695,3883
|
|
20241002,131500,4837774312,1696,1697,1698,1695,9093
|
|
20241002,131400,4822350367,1697,1697,1697,1695,22015
|
|
20241002,131300,4785015896,1697,1701,1701,1696,23644
|
|
20241002,131200,4744833672,1701,1705,1705,1701,7679
|
|
20241002,131100,4731770183,1705,1702,1705,1702,3761
|
|
20241002,131000,4725362202,1702,1705,1705,1701,9068
|
|
20241002,130900,4709934658,1703,1703,1703,1703,1
|
|
20241002,130800,4709932955,1703,1704,1705,1703,1933
|
|
20241002,130700,4706639224,1704,1705,1705,1704,760
|
|
20241002,130600,4705343544,1705,1705,1705,1705,300
|
|
20241002,130500,4704832044,1705,1704,1705,1704,55
|
|
20241002,130400,4704738323,1704,1703,1704,1703,1767
|
|
20241002,130300,4701727712,1703,1702,1703,1702,8
|
|
20241002,130200,4701714094,1702,1704,1704,1701,3433
|
|
20241002,130100,4695871470,1706,1704,1706,1703,2001
|
|
20241002,130000,4692458797,1703,1703,1703,1703,1007
|
|
20241002,125900,4690743876,1703,1703,1703,1703,2145
|
|
20241002,125800,4687090941,1703,1703,1704,1703,1842
|
|
20241002,125700,4683953746,1703,1702,1706,1702,3864
|
|
20241002,125600,4677371807,1702,1712,1712,1700,51541
|
|
20241002,125500,4589573108,1713,1716,1716,1712,16561
|
|
20241002,125400,4561200729,1716,1716,1716,1716,533
|
|
20241002,125300,4560286101,1716,1718,1719,1716,2606
|
|
20241002,125200,4555812028,1721,1716,1721,1716,194
|
|
20241002,125100,4555479067,1716,1720,1721,1716,6965
|
|
20241002,125000,4543505252,1720,1721,1721,1719,5261
|
|
20241002,124900,4534457095,1722,1724,1724,1721,1956
|
|
20241002,124800,4531089172,1724,1719,1725,1719,1670
|
|
20241002,124700,4528215601,1719,1721,1721,1719,415
|
|
20241002,124600,4527501439,1721,1718,1721,1717,1726
|
|
20241002,124500,4524536965,1718,1715,1720,1715,585
|
|
20241002,124400,4523532527,1719,1714,1719,1714,427
|
|
20241002,124300,4522799477,1714,1715,1717,1714,3116
|
|
20241002,124200,4517457218,1715,1715,1717,1714,2893
|
|
20241002,124100,4512496546,1715,1720,1720,1714,5005
|
|
20241002,124000,4503903674,1721,1720,1723,1720,3398
|
|
20241002,123900,4498056052,1720,1724,1725,1720,1005
|
|
20241002,123800,4496326494,1724,1723,1724,1721,1656
|
|
20241002,123700,4493475464,1721,1723,1726,1721,3329
|
|
20241002,123600,4487746221,1721,1723,1726,1721,4398
|
|
20241002,123500,4480176688,1723,1728,1732,1717,3966
|
|
20241002,123400,4473340027,1729,1719,1730,1712,36081
|
|
20241002,123300,4411370229,1719,1723,1723,1719,12846
|
|
20241002,123200,4389271788,1723,1728,1728,1722,6400
|
|
20241002,123100,4378238865,1728,1728,1729,1726,2046
|
|
20241002,123000,4374705152,1728,1728,1729,1725,2078
|
|
20241002,122900,4371114374,1728,1727,1730,1722,11323
|
|
20241002,122800,4351585588,1727,1728,1730,1727,8335
|
|
20241002,122700,4337188310,1730,1727,1734,1725,2744
|
|
20241002,122600,4332440686,1730,1725,1730,1722,9695
|
|
20241002,122500,4315732761,1724,1725,1726,1721,11281
|
|
20241002,122400,4296285066,1725,1735,1735,1721,26099
|
|
20241002,122300,4251222886,1735,1729,1737,1728,10325
|
|
20241002,122200,4233375132,1729,1729,1740,1725,16279
|
|
20241002,122100,4205189535,1729,1734,1735,1727,40733
|
|
20241002,122000,4134769653,1730,1729,1734,1729,29881
|
|
20241002,121900,4083077304,1729,1743,1744,1728,74973
|
|
20241002,121800,3953116996,1743,1747,1748,1742,23431
|
|
20241002,121700,3912256129,1749,1750,1750,1743,15697
|
|
20241002,121600,3884845460,1742,1760,1760,1742,42109
|
|
20241002,121500,3811208955,1757,1762,1770,1754,33818
|
|
20241002,121400,3751646999,1762,1757,1779,1754,51174
|
|
20241002,121300,3661194548,1757,1769,1770,1754,39800
|
|
20241002,121200,3591134944,1769,1795,1800,1750,133748
|
|
20241002,121100,3352598920,1795,1790,1799,1788,130687
|
|
20241002,121000,3118245223,1790,1788,1793,1782,57145
|
|
20241002,120900,3015979567,1793,1765,1796,1757,121273
|
|
20241002,120800,2799397553,1770,1750,1770,1746,39907
|
|
20241002,120700,2729223931,1750,1762,1771,1740,70376
|
|
20241002,120600,2605722387,1767,1787,1789,1757,84993
|
|
20241002,120500,2455072027,1788,1759,1812,1758,182381
|
|
20241002,120400,2128452067,1755,1763,1774,1742,121536
|
|
20241002,120300,1915482386,1762,1779,1781,1757,68736
|
|
20241002,120200,1793954719,1778,1784,1796,1765,77486
|
|
20241002,120100,1656107101,1782,1801,1818,1781,117864
|
|
20241002,120000,1444225287,1805,1823,1828,1790,193638
|
|
20241002,115900,1093608936,1823,1735,1859,1727,363788
|
|
20241002,115800,429794831,1736,1675,1780,1675,53445
|
|
20241002,115700,337130963,1675,1675,1675,1675,0
|
|
20241002,115600,337130963,1675,1674,1675,1674,92
|
|
20241002,115500,336976864,1675,1675,1675,1675,1
|
|
20241002,115400,336975189,1674,1672,1674,1672,5
|
|
20241002,115300,336966822,1673,1674,1674,1671,298
|
|
20241002,115200,336468175,1675,1675,1675,1675,14
|
|
20241002,115100,336444725,1675,1676,1676,1675,290
|
|
20241002,115000,335958916,1676,1676,1676,1676,0
|
|
20241002,114900,335958916,1676,1681,1681,1676,5111
|
|
20241002,114800,327380725,1682,1682,1682,1682,0
|
|
20241002,114700,327380725,1682,1681,1682,1681,4
|
|
20241002,114600,327374000,1680,1680,1680,1680,0
|
|
20241002,114500,327374000,1680,1680,1680,1680,0
|
|
20241002,114400,327374000,1680,1680,1680,1680,0
|
|
20241002,114300,327374000,1680,1680,1680,1680,0
|
|
20241002,114200,327374000,1680,1680,1680,1680,0
|
|
20241002,114100,327374000,1680,1680,1680,1680,0
|
|
20241002,114000,327374000,1680,1682,1682,1680,576
|
|
20241002,113900,326406124,1682,1682,1682,1682,0
|
|
20241002,113800,326406124,1682,1682,1682,1682,0
|
|
20241002,113700,326406124,1682,1682,1682,1682,0
|
|
20241002,113600,326406124,1682,1682,1682,1682,13
|
|
20241002,113500,326384258,1682,1682,1682,1682,0
|
|
20241002,113400,326384258,1682,1682,1682,1682,0
|
|
20241002,113300,326384258,1682,1682,1682,1682,10
|
|
20241002,113200,326367438,1682,1682,1682,1682,142
|
|
20241002,113100,326128594,1682,1682,1682,1682,0
|
|
20241002,113000,326128594,1682,1682,1682,1682,0
|
|
20241002,112900,326128594,1682,1682,1682,1682,10
|
|
20241002,112800,326111774,1682,1680,1682,1680,8
|
|
20241002,112700,326098328,1680,1680,1680,1680,0
|
|
20241002,112600,326098328,1680,1680,1680,1680,0
|
|
20241002,112500,326098328,1680,1680,1680,1680,0
|
|
20241002,112400,326098328,1680,1680,1680,1680,2
|
|
20241002,112300,326094968,1679,1679,1679,1679,0
|
|
20241002,112200,326094968,1679,1679,1679,1679,21
|
|
20241002,112100,326059709,1680,1680,1680,1680,0
|
|
20241002,112000,326059709,1680,1680,1680,1680,68
|
|
20241002,111900,325945469,1679,1679,1679,1679,88
|
|
20241002,111800,325797717,1679,1682,1682,1679,122
|
|
20241002,111700,325592767,1682,1681,1682,1681,8
|
|
20241002,111600,325579314,1680,1680,1680,1680,0
|
|
20241002,111500,325579314,1680,1680,1680,1680,0
|
|
20241002,111400,325579314,1680,1680,1680,1680,517
|
|
20241002,111300,324710754,1680,1680,1680,1680,4
|
|
20241002,111200,324704034,1680,1680,1680,1680,237
|
|
20241002,111100,324305874,1679,1679,1679,1679,778
|
|
20241002,111000,322999612,1679,1679,1679,1679,439
|
|
20241002,110900,322262531,1678,1678,1678,1678,14
|
|
20241002,110800,322239039,1678,1678,1678,1678,15
|
|
20241002,110700,322213869,1679,1679,1679,1679,0
|
|
20241002,110600,322213869,1679,1679,1679,1679,1
|
|
20241002,110500,322212190,1679,1679,1679,1679,374
|
|
20241002,110400,321584244,1679,1678,1679,1678,100
|
|
20241002,110300,321416436,1677,1677,1677,1677,0
|
|
20241002,110200,321416436,1677,1677,1677,1677,854
|
|
20241002,110100,319984278,1678,1678,1678,1678,0
|
|
20241002,110000,319984278,1678,1678,1678,1678,10
|
|
20241002,105900,319967498,1678,1677,1678,1677,39
|
|
20241002,105800,319902092,1677,1677,1677,1677,0
|
|
20241002,105700,319902092,1677,1677,1677,1677,0
|
|
20241002,105600,319902092,1677,1677,1677,1677,750
|
|
20241002,105500,318644342,1677,1677,1677,1677,0
|
|
20241002,105400,318644342,1677,1677,1677,1677,0
|
|
20241002,105300,318644342,1677,1677,1677,1677,0
|
|
20241002,105200,318644342,1677,1677,1677,1677,0
|
|
20241002,105100,318644342,1677,1677,1677,1677,2
|
|
20241002,105000,318640988,1677,1677,1677,1677,8
|
|
20241002,104900,318627572,1678,1678,1678,1678,0
|
|
20241002,104800,318627572,1678,1678,1678,1678,0
|
|
20241002,104700,318627572,1678,1678,1678,1678,860
|
|
20241002,104600,317184492,1677,1678,1678,1677,1288
|
|
20241002,104500,315023708,1678,1680,1680,1677,106
|
|
20241002,104400,314845742,1678,1679,1680,1676,2086
|
|
20241002,104300,311349469,1678,1677,1680,1676,867
|
|
20241002,104200,309893076,1679,1675,1679,1675,4250
|
|
20241002,104100,302762213,1676,1676,1679,1675,50
|
|
20241002,104000,302678403,1676,1677,1680,1676,583
|
|
20241002,103900,301701264,1676,1672,1676,1672,2942
|
|
20241002,103800,296781697,1672,1672,1672,1672,0
|
|
20241002,103700,296781697,1672,1672,1672,1672,0
|
|
20241002,103600,296781697,1672,1670,1672,1670,495
|
|
20241002,103500,295954508,1671,1669,1671,1669,4
|
|
20241002,103400,295947826,1669,1669,1669,1669,1
|
|
20241002,103300,295946157,1671,1668,1671,1668,17
|
|
20241002,103200,295917758,1667,1667,1667,1667,3
|
|
20241002,103100,295912757,1667,1667,1667,1667,288
|
|
20241002,103000,295432661,1667,1666,1667,1666,420
|
|
20241002,102900,294732648,1666,1666,1666,1666,0
|
|
20241002,102800,294732648,1666,1666,1666,1666,17
|
|
20241002,102700,294704326,1666,1664,1667,1664,22
|
|
20241002,102600,294667682,1662,1670,1670,1662,793
|
|
20241002,102500,293349257,1665,1665,1670,1662,307
|
|
20241002,102400,292838727,1668,1666,1668,1666,2
|
|
20241002,102300,292835393,1668,1666,1668,1664,5
|
|
20241002,102200,292827063,1671,1663,1671,1663,1396
|
|
20241002,102100,290500225,1663,1668,1668,1661,2975
|
|
20241002,102000,285550327,1670,1671,1671,1668,407
|
|
20241002,101900,284870679,1671,1672,1672,1671,2864
|
|
20241002,101800,280082074,1672,1672,1672,1672,600
|
|
20241002,101700,279078874,1672,1672,1672,1672,1131
|
|
20241002,101600,277187842,1671,1671,1671,1671,44
|
|
20241002,101500,277114318,1671,1671,1671,1671,10
|
|
20241002,101400,277097608,1671,1670,1671,1670,69
|
|
20241002,101300,276982377,1669,1669,1669,1669,90
|
|
20241002,101200,276832167,1667,1667,1667,1667,1
|
|
20241002,101100,276830500,1669,1668,1669,1668,3
|
|
20241002,101000,276825495,1667,1669,1669,1667,13
|
|
20241002,100900,276803810,1665,1663,1666,1663,257
|
|
20241002,100800,276376399,1663,1670,1670,1663,3725
|
|
20241002,100700,270167850,1671,1669,1671,1668,23
|
|
20241002,100600,270129430,1668,1668,1671,1668,336
|
|
20241002,100500,269568017,1669,1669,1671,1668,45
|
|
20241002,100400,269492871,1668,1668,1670,1668,142
|
|
20241002,100300,269255912,1668,1668,1668,1668,1
|
|
20241002,100200,269254244,1668,1667,1669,1667,73
|
|
20241002,100100,269132480,1668,1665,1668,1665,14
|
|
20241002,100000,269109140,1666,1667,1668,1665,6
|
|
20241002,095900,269099141,1664,1662,1668,1662,404
|
|
20241002,095800,268427551,1661,1661,1661,1661,0
|
|
20241002,095700,268427551,1661,1661,1661,1661,20
|
|
20241002,095600,268394331,1661,1661,1661,1661,92
|
|
20241002,095500,268241519,1660,1661,1661,1660,21
|
|
20241002,095400,268206648,1661,1661,1661,1661,32
|
|
20241002,095300,268153496,1660,1660,1660,1660,162
|
|
20241002,095200,267884576,1660,1660,1660,1660,103
|
|
20241002,095100,267713596,1659,1663,1663,1659,3765
|
|
20241002,095000,261462726,1662,1661,1662,1661,121
|
|
20241002,094900,261261644,1661,1668,1668,1661,3260
|
|
20241002,094800,255834740,1669,1668,1669,1668,442
|
|
20241002,094700,255097483,1668,1668,1668,1668,100
|
|
20241002,094600,254930683,1668,1668,1668,1668,10
|
|
20241002,094500,254914003,1668,1668,1668,1668,0
|
|
20241002,094400,254914003,1668,1668,1668,1668,111
|
|
20241002,094300,254728855,1668,1667,1668,1667,152
|
|
20241002,094200,254475446,1667,1665,1667,1665,205
|
|
20241002,094100,254134114,1665,1665,1666,1665,1291
|
|
20241002,094000,251983758,1665,1663,1665,1663,572
|
|
20241002,093900,251031693,1663,1661,1665,1661,1788
|
|
20241002,093800,248060369,1661,1661,1665,1661,813
|
|
20241002,093700,246708004,1661,1661,1661,1661,584
|
|
20241002,093600,245737980,1661,1660,1661,1660,25
|
|
20241002,093500,245696460,1661,1660,1661,1660,515
|
|
20241002,093400,244841048,1660,1660,1661,1655,5226
|
|
20241002,093300,236178770,1660,1660,1660,1659,1126
|
|
20241002,093200,234309612,1661,1662,1662,1660,2722
|
|
20241002,093100,229787457,1662,1657,1662,1657,2033
|
|
20241002,093000,226414510,1657,1654,1659,1653,3813
|
|
20241002,092900,220101995,1654,1670,1670,1654,28999
|
|
20241002,092800,171889240,1671,1672,1672,1671,303
|
|
20241002,092700,171382877,1672,1668,1672,1667,3105
|
|
20241002,092600,166204326,1668,1671,1672,1668,1944
|
|
20241002,092500,162960486,1671,1671,1671,1671,13
|
|
20241002,092400,162938763,1672,1669,1672,1669,6253
|
|
20241002,092300,152484077,1668,1667,1669,1667,403
|
|
20241002,092200,151811913,1668,1670,1670,1667,2611
|
|
20241002,092100,147457625,1670,1672,1672,1669,10709
|
|
20241002,092000,129561592,1671,1672,1672,1671,8368
|
|
20241002,091900,115575836,1672,1676,1676,1672,9232
|
|
20241002,091800,100122822,1677,1685,1685,1677,2611
|
|
20241002,091700,95737248,1676,1680,1684,1676,605
|
|
20241002,091600,94722632,1686,1679,1686,1679,54
|
|
20241002,091500,94631938,1679,1687,1687,1679,612
|
|
20241002,091400,93603933,1686,1679,1686,1679,1698
|
|
20241002,091300,90750138,1679,1679,1679,1679,151
|
|
20241002,091200,90496609,1679,1679,1679,1679,405
|
|
20241002,091100,89816614,1675,1681,1681,1675,605
|
|
20241002,091000,88800839,1673,1677,1677,1673,1356
|
|
20241002,090900,86529887,1677,1688,1688,1677,5308
|
|
20241002,090800,77616570,1689,1689,1689,1680,13059
|
|
20241002,090700,55650384,1690,1690,1690,1690,1051
|
|
20241002,090600,53874194,1690,1693,1693,1690,17
|
|
20241002,090500,53845423,1683,1683,1683,1683,3010
|
|
20241002,090400,48779593,1681,1684,1686,1681,1403
|
|
20241002,090300,46419597,1683,1686,1687,1683,1253
|
|
20241002,090200,44309655,1686,1696,1696,1685,4110
|
|
20241002,090100,37368643,1692,1691,1697,1690,270
|
|
20241002,090000,36911068,1691,1696,1696,1690,21770
|