660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,195700,3015385087,1770,1770,1770,1770,16593
|
|
20241017,195600,3015385087,1770,1770,1770,1770,0
|
|
20241017,195500,3015385087,1770,1770,1770,1770,0
|
|
20241017,195400,3015385087,1770,1770,1770,1770,0
|
|
20241017,195300,3015385087,1770,1770,1770,1770,0
|
|
20241017,195200,3015385087,1770,1770,1770,1770,0
|
|
20241017,195100,3015385087,1770,1770,1770,1770,0
|
|
20241017,195000,3015385087,1770,1770,1770,1770,0
|
|
20241017,194900,3015385087,1770,1770,1770,1770,0
|
|
20241017,194800,3015385087,1770,1770,1770,1770,0
|
|
20241017,194700,3015385087,1770,1770,1770,1770,0
|
|
20241017,194600,3015385087,1770,1770,1770,1770,0
|
|
20241017,194500,3015385087,1770,1770,1770,1770,0
|
|
20241017,194400,3015385087,1770,1770,1770,1770,0
|
|
20241017,194300,3015385087,1770,1770,1770,1770,0
|
|
20241017,194200,3015385087,1770,1770,1770,1770,0
|
|
20241017,194100,3015385087,1770,1770,1770,1770,0
|
|
20241017,194000,3015385087,1770,1770,1770,1770,0
|
|
20241017,193900,3015385087,1770,1770,1770,1770,0
|
|
20241017,193800,3015385087,1770,1770,1770,1770,0
|
|
20241017,193700,3015385087,1770,1770,1770,1770,0
|
|
20241017,193600,3015385087,1770,1770,1770,1770,0
|
|
20241017,193500,3015385087,1770,1770,1770,1770,0
|
|
20241017,193400,3015385087,1770,1770,1770,1770,0
|
|
20241017,193300,3015385087,1770,1770,1770,1770,0
|
|
20241017,193200,3015385087,1770,1770,1770,1770,0
|
|
20241017,193100,3015385087,1770,1770,1770,1770,0
|
|
20241017,193000,3015385087,1770,1770,1770,1770,0
|
|
20241017,192900,3015385087,1770,1770,1770,1770,0
|
|
20241017,192800,3015385087,1770,1770,1770,1770,0
|
|
20241017,192700,3015385087,1770,1770,1770,1770,16593
|
|
20241017,192600,3015385087,1770,1770,1770,1770,0
|
|
20241017,192500,3015385087,1770,1770,1770,1770,0
|
|
20241017,192400,3015385087,1770,1770,1770,1770,0
|
|
20241017,192300,3015385087,1770,1770,1770,1770,0
|
|
20241017,192200,3015385087,1770,1770,1770,1770,0
|
|
20241017,192100,3015385087,1770,1770,1770,1770,0
|
|
20241017,192000,3015385087,1770,1770,1770,1770,0
|
|
20241017,191900,3015385087,1770,1770,1770,1770,0
|
|
20241017,191800,3015385087,1770,1770,1770,1770,0
|
|
20241017,191700,3015385087,1770,1770,1770,1770,0
|
|
20241017,191600,3015385087,1770,1770,1770,1770,0
|
|
20241017,191500,3015385087,1770,1770,1770,1770,0
|
|
20241017,191400,3015385087,1770,1770,1770,1770,0
|
|
20241017,191300,3015385087,1770,1770,1770,1770,0
|
|
20241017,191200,3015385087,1770,1770,1770,1770,0
|
|
20241017,191100,3015385087,1770,1770,1770,1770,0
|
|
20241017,191000,3015385087,1770,1770,1770,1770,0
|
|
20241017,190900,3015385087,1770,1770,1770,1770,0
|
|
20241017,190800,3015385087,1770,1770,1770,1770,0
|
|
20241017,190700,3015385087,1770,1770,1770,1770,0
|
|
20241017,190600,3015385087,1770,1770,1770,1770,0
|
|
20241017,190500,3015385087,1770,1770,1770,1770,0
|
|
20241017,190400,3015385087,1770,1770,1770,1770,0
|
|
20241017,190300,3015385087,1770,1770,1770,1770,0
|
|
20241017,190200,3015385087,1770,1770,1770,1770,0
|
|
20241017,190100,3015385087,1770,1770,1770,1770,0
|
|
20241017,190000,3015385087,1770,1770,1770,1770,0
|
|
20241017,185900,3015385087,1770,1770,1770,1770,0
|
|
20241017,185800,3015385087,1770,1770,1770,1770,0
|
|
20241017,185700,3015385087,1770,1770,1770,1770,16593
|
|
20241017,185600,3015385087,1770,1770,1770,1770,0
|
|
20241017,185500,3015385087,1770,1770,1770,1770,0
|
|
20241017,185400,3015385087,1770,1770,1770,1770,0
|
|
20241017,185300,3015385087,1770,1770,1770,1770,0
|
|
20241017,185200,3015385087,1770,1770,1770,1770,0
|
|
20241017,185100,3015385087,1770,1770,1770,1770,0
|
|
20241017,185000,3015385087,1770,1770,1770,1770,0
|
|
20241017,184900,3015385087,1770,1770,1770,1770,0
|
|
20241017,184800,3015385087,1770,1770,1770,1770,0
|
|
20241017,184700,3015385087,1770,1770,1770,1770,0
|
|
20241017,184600,3015385087,1770,1770,1770,1770,0
|
|
20241017,184500,3015385087,1770,1770,1770,1770,0
|
|
20241017,184400,3015385087,1770,1770,1770,1770,0
|
|
20241017,184300,3015385087,1770,1770,1770,1770,0
|
|
20241017,184200,3015385087,1770,1770,1770,1770,0
|
|
20241017,184100,3015385087,1770,1770,1770,1770,0
|
|
20241017,184000,3015385087,1770,1770,1770,1770,0
|
|
20241017,183900,3015385087,1770,1770,1770,1770,0
|
|
20241017,183800,3015385087,1770,1770,1770,1770,0
|
|
20241017,183700,3015385087,1770,1770,1770,1770,0
|
|
20241017,183600,3015385087,1770,1770,1770,1770,0
|
|
20241017,183500,3015385087,1770,1770,1770,1770,0
|
|
20241017,183400,3015385087,1770,1770,1770,1770,0
|
|
20241017,183300,3015385087,1770,1770,1770,1770,0
|
|
20241017,183200,3015385087,1770,1770,1770,1770,0
|
|
20241017,183100,3015385087,1770,1770,1770,1770,0
|
|
20241017,183000,3015385087,1770,1770,1770,1770,0
|
|
20241017,182900,3015385087,1770,1770,1770,1770,0
|
|
20241017,182800,3015385087,1770,1770,1770,1770,0
|
|
20241017,182700,3015385087,1770,1770,1770,1770,16593
|
|
20241017,182600,3015385087,1770,1770,1770,1770,0
|
|
20241017,182500,3015385087,1770,1770,1770,1770,0
|
|
20241017,182400,3015385087,1770,1770,1770,1770,0
|
|
20241017,182300,3015385087,1770,1770,1770,1770,0
|
|
20241017,182200,3015385087,1770,1770,1770,1770,0
|
|
20241017,182100,3015385087,1770,1770,1770,1770,0
|
|
20241017,182000,3015385087,1770,1770,1770,1770,0
|
|
20241017,181900,3015385087,1770,1770,1770,1770,0
|
|
20241017,181800,3015385087,1770,1770,1770,1770,0
|
|
20241017,181700,3015385087,1770,1770,1770,1770,0
|
|
20241017,181600,3015385087,1770,1770,1770,1770,0
|
|
20241017,181500,3015385087,1770,1770,1770,1770,0
|
|
20241017,181400,3015385087,1770,1770,1770,1770,0
|
|
20241017,181300,3015385087,1770,1770,1770,1770,0
|
|
20241017,181200,3015385087,1770,1770,1770,1770,0
|
|
20241017,181100,3015385087,1770,1770,1770,1770,0
|
|
20241017,181000,3015385087,1770,1770,1770,1770,0
|
|
20241017,180900,3015385087,1770,1770,1770,1770,0
|
|
20241017,180800,3015385087,1770,1770,1770,1770,0
|
|
20241017,180700,3015385087,1770,1770,1770,1770,0
|
|
20241017,180600,3015385087,1770,1770,1770,1770,0
|
|
20241017,180500,3015385087,1770,1770,1770,1770,0
|
|
20241017,180400,3015385087,1770,1770,1770,1770,0
|
|
20241017,180300,3015385087,1770,1770,1770,1770,0
|
|
20241017,180200,3015385087,1770,1770,1770,1770,0
|
|
20241017,180100,3015385087,1770,1770,1770,1770,0
|
|
20241017,180000,3015385087,1770,1770,1770,1770,0
|
|
20241017,175900,3015385087,1770,1770,1770,1770,0
|
|
20241017,175800,3015385087,1770,1770,1770,1770,0
|
|
20241017,175700,3015385087,1770,1770,1770,1770,16593
|
|
20241017,175600,3015385087,1770,1770,1770,1770,0
|
|
20241017,175500,3015385087,1770,1770,1770,1770,0
|
|
20241017,175400,3015385087,1770,1770,1770,1770,0
|
|
20241017,175300,3015385087,1770,1770,1770,1770,0
|
|
20241017,175200,3015385087,1770,1770,1770,1770,0
|
|
20241017,175100,3015385087,1770,1770,1770,1770,0
|
|
20241017,175000,3015385087,1770,1770,1770,1770,0
|
|
20241017,174900,3015385087,1770,1770,1770,1770,0
|
|
20241017,174800,3015385087,1770,1770,1770,1770,0
|
|
20241017,174700,3015385087,1770,1770,1770,1770,0
|
|
20241017,174600,3015385087,1770,1770,1770,1770,0
|
|
20241017,174500,3015385087,1770,1770,1770,1770,0
|
|
20241017,174400,3015385087,1770,1770,1770,1770,0
|
|
20241017,174300,3015385087,1770,1770,1770,1770,0
|
|
20241017,174200,3015385087,1770,1770,1770,1770,0
|
|
20241017,174100,3015385087,1770,1770,1770,1770,0
|
|
20241017,174000,3015385087,1770,1770,1770,1770,0
|
|
20241017,173900,3015385087,1770,1770,1770,1770,0
|
|
20241017,173800,3015385087,1770,1770,1770,1770,0
|
|
20241017,173700,3015385087,1770,1770,1770,1770,0
|
|
20241017,173600,3015385087,1770,1770,1770,1770,0
|
|
20241017,173500,3015385087,1770,1770,1770,1770,0
|
|
20241017,173400,3015385087,1770,1770,1770,1770,0
|
|
20241017,173300,3015385087,1770,1770,1770,1770,0
|
|
20241017,173200,3015385087,1770,1770,1770,1770,0
|
|
20241017,173100,3015385087,1770,1770,1770,1770,0
|
|
20241017,173000,3015385087,1770,1770,1770,1770,0
|
|
20241017,172900,3015385087,1770,1770,1770,1770,0
|
|
20241017,172800,3015385087,1770,1770,1770,1770,0
|
|
20241017,172700,3015385087,1770,1770,1770,1770,16593
|
|
20241017,172600,3015385087,1770,1770,1770,1770,0
|
|
20241017,172500,3015385087,1770,1770,1770,1770,0
|
|
20241017,172400,3015385087,1770,1770,1770,1770,0
|
|
20241017,172300,3015385087,1770,1770,1770,1770,0
|
|
20241017,172200,3015385087,1770,1770,1770,1770,0
|
|
20241017,172100,3015385087,1770,1770,1770,1770,0
|
|
20241017,172000,3015385087,1770,1770,1770,1770,0
|
|
20241017,171900,3015385087,1770,1770,1770,1770,0
|
|
20241017,171800,3015385087,1770,1770,1770,1770,0
|
|
20241017,171700,3015385087,1770,1770,1770,1770,0
|
|
20241017,171600,3015385087,1770,1770,1770,1770,0
|
|
20241017,171500,3015385087,1770,1770,1770,1770,0
|
|
20241017,171400,3015385087,1770,1770,1770,1770,0
|
|
20241017,171300,3015385087,1770,1770,1770,1770,0
|
|
20241017,171200,3015385087,1770,1770,1770,1770,0
|
|
20241017,171100,3015385087,1770,1770,1770,1770,0
|
|
20241017,171000,3015385087,1770,1770,1770,1770,0
|
|
20241017,170900,3015385087,1770,1770,1770,1770,0
|
|
20241017,170800,3015385087,1770,1770,1770,1770,0
|
|
20241017,170700,3015385087,1770,1770,1770,1770,0
|
|
20241017,170600,3015385087,1770,1770,1770,1770,0
|
|
20241017,170500,3015385087,1770,1770,1770,1770,0
|
|
20241017,170400,3015385087,1770,1770,1770,1770,0
|
|
20241017,170300,3015385087,1770,1770,1770,1770,0
|
|
20241017,170200,3015385087,1770,1770,1770,1770,0
|
|
20241017,170100,3015385087,1770,1770,1770,1770,0
|
|
20241017,170000,3015385087,1770,1770,1770,1770,0
|
|
20241017,165900,3015385087,1770,1770,1770,1770,0
|
|
20241017,165800,3015385087,1770,1770,1770,1770,0
|
|
20241017,165700,3015385087,1770,1770,1770,1770,16593
|
|
20241017,165600,3015385087,1770,1770,1770,1770,0
|
|
20241017,165500,3015385087,1770,1770,1770,1770,0
|
|
20241017,165400,3015385087,1770,1770,1770,1770,0
|
|
20241017,165300,3015385087,1770,1770,1770,1770,0
|
|
20241017,165200,3015385087,1770,1770,1770,1770,0
|
|
20241017,165100,3015385087,1770,1770,1770,1770,0
|
|
20241017,165000,3015385087,1770,1770,1770,1770,0
|
|
20241017,164900,3015385087,1770,1770,1770,1770,0
|
|
20241017,164800,3015385087,1770,1770,1770,1770,0
|
|
20241017,164700,3015385087,1770,1770,1770,1770,0
|
|
20241017,164600,3015385087,1770,1770,1770,1770,0
|
|
20241017,164500,3015385087,1770,1770,1770,1770,0
|
|
20241017,164400,3015385087,1770,1770,1770,1770,0
|
|
20241017,164300,3015385087,1770,1770,1770,1770,0
|
|
20241017,164200,3015385087,1770,1770,1770,1770,0
|
|
20241017,164100,3015385087,1770,1770,1770,1770,0
|
|
20241017,164000,3015385087,1770,1770,1770,1770,0
|
|
20241017,163900,3015385087,1770,1770,1770,1770,0
|
|
20241017,163800,3015385087,1770,1770,1770,1770,0
|
|
20241017,163700,3015385087,1770,1770,1770,1770,0
|
|
20241017,163600,3015385087,1770,1770,1770,1770,0
|
|
20241017,163500,3015385087,1770,1770,1770,1770,0
|
|
20241017,163400,3015385087,1770,1770,1770,1770,0
|
|
20241017,163300,3015385087,1770,1770,1770,1770,0
|
|
20241017,163200,3015385087,1770,1770,1770,1770,0
|
|
20241017,163100,3015385087,1770,1770,1770,1770,0
|
|
20241017,163000,3015385087,1770,1770,1770,1770,0
|
|
20241017,162900,3015385087,1770,1770,1770,1770,0
|
|
20241017,162800,3015385087,1770,1770,1770,1770,0
|
|
20241017,162700,3015385087,1770,1770,1770,1770,16593
|
|
20241017,162600,3015385087,1770,1770,1770,1770,0
|
|
20241017,162500,3015385087,1770,1770,1770,1770,0
|
|
20241017,162400,3015385087,1770,1770,1770,1770,0
|
|
20241017,162300,3015385087,1770,1770,1770,1770,0
|
|
20241017,162200,3015385087,1770,1770,1770,1770,0
|
|
20241017,162100,3015385087,1770,1770,1770,1770,0
|
|
20241017,162000,3015385087,1770,1770,1770,1770,0
|
|
20241017,161900,3015385087,1770,1770,1770,1770,0
|
|
20241017,161800,3015385087,1770,1770,1770,1770,0
|
|
20241017,161700,3015385087,1770,1770,1770,1770,0
|
|
20241017,161600,3015385087,1770,1770,1770,1770,0
|
|
20241017,161500,3015385087,1770,1770,1770,1770,0
|
|
20241017,161400,3015385087,1770,1770,1770,1770,0
|
|
20241017,161300,3015385087,1770,1770,1770,1770,0
|
|
20241017,161200,3015385087,1770,1770,1770,1770,0
|
|
20241017,161100,3015385087,1770,1770,1770,1770,0
|
|
20241017,161000,3015385087,1770,1770,1770,1770,0
|
|
20241017,160900,3015385087,1770,1770,1770,1770,0
|
|
20241017,160800,3015385087,1770,1770,1770,1770,0
|
|
20241017,160700,3015385087,1770,1770,1770,1770,0
|
|
20241017,160600,3015385087,1770,1770,1770,1770,0
|
|
20241017,160500,3015385087,1770,1770,1770,1770,0
|
|
20241017,160400,3015385087,1770,1770,1770,1770,0
|
|
20241017,160300,3015385087,1770,1770,1770,1770,0
|
|
20241017,160200,3015385087,1770,1770,1770,1770,0
|
|
20241017,160100,3015385087,1770,1770,1770,1770,0
|
|
20241017,160000,3015385087,1770,1770,1770,1770,0
|
|
20241017,155900,3015385087,1770,1770,1770,1770,0
|
|
20241017,155800,3015385087,1770,1770,1770,1770,0
|
|
20241017,155700,3015385087,1770,1770,1770,1770,16593
|
|
20241017,155600,3015385087,1770,1770,1770,1770,0
|
|
20241017,155500,3015385087,1770,1770,1770,1770,0
|
|
20241017,155400,3015385087,1770,1770,1770,1770,0
|
|
20241017,155300,3015385087,1770,1770,1770,1770,0
|
|
20241017,155200,3015385087,1770,1770,1770,1770,0
|
|
20241017,155100,3015385087,1770,1770,1770,1770,0
|
|
20241017,155000,3015385087,1770,1770,1770,1770,0
|
|
20241017,154900,3015385087,1770,1770,1770,1770,0
|
|
20241017,154800,3015385087,1770,1770,1770,1770,0
|
|
20241017,154700,3015385087,1770,1770,1770,1770,0
|
|
20241017,154600,3015385087,1770,1770,1770,1770,0
|
|
20241017,154500,3015385087,1770,1770,1770,1770,0
|
|
20241017,154400,3015385087,1770,1770,1770,1770,0
|
|
20241017,154300,3015385087,1770,1770,1770,1770,0
|
|
20241017,154200,3015385087,1770,1770,1770,1770,0
|
|
20241017,154100,3015385087,1770,1770,1770,1770,0
|
|
20241017,154000,3015385087,1770,1770,1770,1770,0
|
|
20241017,153900,3015385087,1770,1770,1770,1770,0
|
|
20241017,153800,3015385087,1770,1770,1770,1770,0
|
|
20241017,153700,3015385087,1770,1770,1770,1770,0
|
|
20241017,153600,3015385087,1770,1770,1770,1770,0
|
|
20241017,153500,3015385087,1770,1770,1770,1770,0
|
|
20241017,153400,3015385087,1770,1770,1770,1770,0
|
|
20241017,153300,3015385087,1770,1770,1770,1770,0
|
|
20241017,153200,3015385087,1770,1770,1770,1770,0
|
|
20241017,153100,3015385087,1770,1770,1770,1770,0
|
|
20241017,153000,3015385087,1770,1770,1770,1770,16593
|
|
20241017,152900,2986015477,1772,1772,1772,1772,0
|
|
20241017,152800,2986015477,1772,1772,1772,1772,0
|
|
20241017,152700,2986015477,1772,1772,1772,1772,0
|
|
20241017,152600,2986015477,1772,1772,1772,1772,0
|
|
20241017,152500,2986015477,1772,1772,1772,1772,0
|
|
20241017,152400,2986015477,1772,1772,1772,1772,0
|
|
20241017,152300,2986015477,1772,1772,1772,1772,0
|
|
20241017,152200,2986015477,1772,1772,1772,1772,0
|
|
20241017,152100,2986015477,1772,1772,1772,1772,0
|
|
20241017,152000,2986015477,1772,1772,1772,1772,0
|
|
20241017,151900,2986015477,1772,1771,1773,1769,2238
|
|
20241017,151800,2982054672,1770,1766,1770,1766,2951
|
|
20241017,151700,2976839760,1768,1768,1769,1768,1272
|
|
20241017,151600,2974590833,1771,1766,1771,1766,1983
|
|
20241017,151500,2971083667,1766,1767,1767,1766,736
|
|
20241017,151400,2969783590,1767,1768,1768,1767,333
|
|
20241017,151300,2969195149,1767,1769,1769,1767,779
|
|
20241017,151200,2967817844,1769,1769,1769,1766,1833
|
|
20241017,151100,2964578881,1768,1766,1769,1766,561
|
|
20241017,151000,2963588144,1766,1768,1768,1765,2235
|
|
20241017,150900,2959639429,1768,1774,1774,1768,3846
|
|
20241017,150800,2952830256,1773,1769,1773,1769,439
|
|
20241017,150700,2952052351,1768,1767,1768,1767,1716
|
|
20241017,150600,2949018464,1767,1767,1767,1767,804
|
|
20241017,150500,2947597796,1767,1767,1767,1767,400
|
|
20241017,150400,2946890996,1767,1768,1768,1767,1673
|
|
20241017,150300,2943934801,1768,1772,1772,1766,10692
|
|
20241017,150200,2925013521,1773,1772,1773,1772,5
|
|
20241017,150100,2925004660,1771,1771,1771,1771,121
|
|
20241017,150000,2924790369,1771,1774,1776,1770,5205
|
|
20241017,145900,2915570585,1775,1776,1776,1775,7244
|
|
20241017,145800,2902712322,1779,1779,1779,1779,64
|
|
20241017,145700,2902598466,1780,1775,1780,1775,1670
|
|
20241017,145600,2899628815,1777,1779,1779,1774,3021
|
|
20241017,145500,2894264577,1779,1779,1780,1779,202
|
|
20241017,145400,2893905119,1778,1776,1778,1776,123
|
|
20241017,145300,2893686471,1776,1780,1780,1776,1013
|
|
20241017,145200,2891886783,1780,1780,1780,1780,83
|
|
20241017,145100,2891739043,1780,1778,1780,1778,1752
|
|
20241017,145000,2888623765,1778,1783,1785,1778,5037
|
|
20241017,144900,2879663090,1784,1791,1802,1768,27097
|
|
20241017,144800,2831083019,1791,1769,1800,1769,32016
|
|
20241017,144700,2773748359,1768,1768,1768,1767,21
|
|
20241017,144600,2773711234,1768,1768,1768,1768,214
|
|
20241017,144500,2773332882,1768,1767,1768,1767,512
|
|
20241017,144400,2772428173,1767,1767,1768,1767,420
|
|
20241017,144300,2771686030,1767,1768,1768,1766,2627
|
|
20241017,144200,2767043775,1771,1774,1774,1769,2494
|
|
20241017,144100,2762622088,1774,1774,1774,1774,8
|
|
20241017,144000,2762607896,1776,1775,1776,1773,2237
|
|
20241017,143900,2758639964,1775,1775,1775,1774,1529
|
|
20241017,143800,2755926135,1774,1772,1774,1772,289
|
|
20241017,143700,2755413466,1772,1773,1774,1772,764
|
|
20241017,143600,2754059525,1774,1773,1774,1773,815
|
|
20241017,143500,2752614527,1772,1774,1774,1772,4915
|
|
20241017,143400,2743899735,1775,1774,1775,1773,3766
|
|
20241017,143300,2737221117,1774,1785,1785,1773,2253
|
|
20241017,143200,2733222442,1776,1774,1789,1774,27230
|
|
20241017,143100,2684710670,1773,1770,1773,1769,2401
|
|
20241017,143000,2680457675,1771,1771,1772,1771,2852
|
|
20241017,142900,2675406733,1767,1770,1770,1765,7030
|
|
20241017,142800,2662987678,1771,1774,1774,1771,2221
|
|
20241017,142700,2659054087,1773,1774,1779,1773,2587
|
|
20241017,142600,2654457067,1773,1771,1774,1771,1149
|
|
20241017,142500,2652420513,1779,1762,1779,1762,25275
|
|
20241017,142400,2607672114,1762,1764,1764,1762,6759
|
|
20241017,142300,2595761292,1765,1765,1765,1764,108
|
|
20241017,142200,2595570674,1765,1763,1765,1763,549
|
|
20241017,142100,2594602422,1764,1764,1764,1764,90
|
|
20241017,142000,2594443662,1764,1761,1765,1761,879
|
|
20241017,141900,2592892566,1763,1763,1763,1760,6553
|
|
20241017,141800,2581352862,1763,1763,1763,1763,2
|
|
20241017,141700,2581349336,1764,1762,1764,1762,997
|
|
20241017,141600,2579591301,1762,1763,1763,1762,2226
|
|
20241017,141500,2575666887,1763,1756,1765,1756,2065
|
|
20241017,141400,2572031956,1755,1759,1759,1755,6990
|
|
20241017,141300,2559750813,1759,1761,1761,1758,266
|
|
20241017,141200,2559282941,1760,1760,1760,1760,140
|
|
20241017,141100,2559036541,1759,1759,1759,1758,86
|
|
20241017,141000,2558885320,1758,1764,1764,1757,6851
|
|
20241017,140900,2546817163,1765,1767,1767,1765,631
|
|
20241017,140800,2545703423,1767,1766,1767,1766,1581
|
|
20241017,140700,2542909829,1766,1766,1768,1766,452
|
|
20241017,140600,2542111124,1766,1769,1769,1766,2105
|
|
20241017,140500,2538391916,1769,1771,1771,1769,13927
|
|
20241017,140400,2513729535,1770,1767,1771,1767,15040
|
|
20241017,140300,2487118110,1766,1765,1768,1765,4368
|
|
20241017,140200,2479404520,1766,1758,1766,1758,4556
|
|
20241017,140100,2471375245,1757,1758,1759,1755,6806
|
|
20241017,140000,2459425061,1758,1761,1761,1757,96
|
|
20241017,135900,2459256344,1757,1759,1761,1757,10300
|
|
20241017,135800,2441148168,1759,1759,1762,1759,1011
|
|
20241017,135700,2439368009,1758,1757,1760,1757,108
|
|
20241017,135600,2439178243,1761,1763,1763,1756,12353
|
|
20241017,135500,2417452995,1763,1763,1763,1763,2374
|
|
20241017,135400,2413267633,1763,1763,1764,1763,565
|
|
20241017,135300,2412271534,1764,1759,1766,1759,1465
|
|
20241017,135200,2409688416,1760,1758,1760,1758,37
|
|
20241017,135100,2409623336,1759,1756,1759,1756,597
|
|
20241017,135000,2408574826,1756,1756,1756,1756,94
|
|
20241017,134900,2408409762,1757,1757,1757,1757,446
|
|
20241017,134800,2407626140,1757,1757,1761,1757,122
|
|
20241017,134700,2407411748,1756,1755,1757,1754,285
|
|
20241017,134600,2406911171,1755,1753,1755,1753,62
|
|
20241017,134500,2406802462,1754,1753,1754,1753,1355
|
|
20241017,134400,2404427145,1753,1754,1754,1753,918
|
|
20241017,134300,2402817370,1755,1756,1756,1755,7156
|
|
20241017,134200,2390253534,1755,1755,1755,1755,2082
|
|
20241017,134100,2386599624,1756,1755,1756,1755,1472
|
|
20241017,134000,2384015678,1756,1756,1756,1756,301
|
|
20241017,133900,2383487122,1756,1756,1756,1755,1908
|
|
20241017,133800,2380138168,1756,1760,1760,1756,1024
|
|
20241017,133700,2378338824,1760,1757,1762,1757,1537
|
|
20241017,133600,2375636436,1756,1757,1758,1756,632
|
|
20241017,133500,2374526039,1757,1758,1762,1757,398
|
|
20241017,133400,2373826513,1757,1754,1757,1754,5152
|
|
20241017,133300,2364779789,1755,1754,1755,1753,350
|
|
20241017,133200,2364166155,1756,1761,1761,1751,11084
|
|
20241017,133100,2344710116,1762,1764,1764,1762,766
|
|
20241017,133000,2343360186,1764,1764,1764,1764,658
|
|
20241017,132900,2342199474,1764,1762,1765,1762,1722
|
|
20241017,132800,2339163396,1762,1765,1770,1759,9726
|
|
20241017,132700,2321983170,1765,1752,1765,1752,16242
|
|
20241017,132600,2293370411,1755,1752,1755,1751,920
|
|
20241017,132500,2291758967,1751,1751,1752,1751,752
|
|
20241017,132400,2290442118,1752,1751,1752,1751,624
|
|
20241017,132300,2289349489,1752,1751,1752,1749,394
|
|
20241017,132200,2288659692,1751,1750,1757,1749,10684
|
|
20241017,132100,2269950064,1752,1748,1753,1747,7165
|
|
20241017,132000,2257411581,1747,1754,1754,1746,6243
|
|
20241017,131900,2246491920,1751,1751,1754,1747,1684
|
|
20241017,131800,2243547053,1747,1752,1754,1747,13908
|
|
20241017,131700,2219213689,1754,1754,1755,1750,3762
|
|
20241017,131600,2212626939,1756,1756,1761,1747,15949
|
|
20241017,131500,2184705190,1757,1763,1763,1754,4847
|
|
20241017,131400,2176177735,1757,1746,1763,1746,6652
|
|
20241017,131300,2164491585,1751,1748,1752,1742,30993
|
|
20241017,131200,2110379707,1748,1747,1750,1745,15061
|
|
20241017,131100,2084067286,1749,1753,1755,1745,18780
|
|
20241017,131000,2051259450,1754,1758,1758,1745,30632
|
|
20241017,130900,1997688178,1758,1762,1770,1756,26693
|
|
20241017,130800,1950618732,1762,1765,1770,1753,38482
|
|
20241017,130700,1882804161,1763,1752,1763,1741,80805
|
|
20241017,130600,1741124652,1752,1815,1820,1743,218346
|
|
20241017,130500,1353864529,1813,1824,1848,1797,346518
|
|
20241017,130400,720434786,1821,1733,1825,1733,121352
|
|
20241017,130300,503965819,1735,1732,1735,1732,223
|
|
20241017,130200,503579534,1732,1735,1735,1732,2185
|
|
20241017,130100,499793427,1736,1736,1736,1735,3141
|
|
20241017,130000,494340708,1735,1735,1735,1733,308
|
|
20241017,125900,493806434,1736,1738,1738,1736,393
|
|
20241017,125800,493123642,1738,1738,1738,1738,677
|
|
20241017,125700,491947016,1738,1738,1738,1738,1
|
|
20241017,125600,491945278,1738,1738,1738,1738,2709
|
|
20241017,125500,487237036,1738,1739,1739,1738,2456
|
|
20241017,125400,482968469,1739,1739,1739,1739,4
|
|
20241017,125300,482961513,1740,1740,1740,1740,0
|
|
20241017,125200,482961513,1740,1740,1740,1740,8214
|
|
20241017,125100,468669153,1740,1740,1740,1740,2
|
|
20241017,125000,468665673,1740,1741,1741,1740,6850
|
|
20241017,124900,456745876,1741,1740,1741,1740,6591
|
|
20241017,124800,445275536,1741,1742,1742,1741,883
|
|
20241017,124700,443738065,1741,1739,1742,1739,2486
|
|
20241017,124600,439412124,1740,1738,1740,1738,422
|
|
20241017,124500,438678580,1738,1738,1738,1738,111
|
|
20241017,124400,438485662,1737,1741,1741,1737,703
|
|
20241017,124300,437263546,1741,1743,1744,1741,10108
|
|
20241017,124200,419662210,1742,1732,1742,1732,8532
|
|
20241017,124100,404822431,1732,1736,1736,1732,2397
|
|
20241017,124000,400667047,1736,1736,1736,1736,301
|
|
20241017,123900,400144511,1735,1733,1735,1733,2797
|
|
20241017,123800,395292520,1732,1732,1734,1732,5102
|
|
20241017,123700,386447547,1733,1733,1733,1733,3
|
|
20241017,123600,386442348,1731,1727,1731,1727,2806
|
|
20241017,123500,381593620,1725,1725,1725,1725,77
|
|
20241017,123400,381460795,1725,1725,1725,1725,0
|
|
20241017,123300,381460795,1725,1725,1725,1725,0
|
|
20241017,123200,381460795,1725,1725,1725,1725,363
|
|
20241017,123100,380834620,1727,1727,1727,1727,0
|
|
20241017,123000,380834620,1727,1727,1727,1727,0
|
|
20241017,122900,380834620,1727,1726,1727,1726,1327
|
|
20241017,122800,378544205,1726,1728,1728,1726,3461
|
|
20241017,122700,372569060,1728,1728,1728,1728,303
|
|
20241017,122600,372045476,1728,1728,1728,1728,1
|
|
20241017,122500,372043748,1728,1728,1728,1727,301
|
|
20241017,122400,371523913,1728,1728,1728,1728,4
|
|
20241017,122300,371517001,1727,1727,1727,1727,1
|
|
20241017,122200,371515274,1728,1728,1728,1728,0
|
|
20241017,122100,371515274,1728,1728,1728,1728,3
|
|
20241017,122000,371510090,1727,1732,1732,1727,10592
|
|
20241017,121900,353184122,1732,1732,1732,1732,500
|
|
20241017,121800,352318122,1732,1732,1732,1732,0
|
|
20241017,121700,352318122,1732,1734,1734,1732,84
|
|
20241017,121600,352172562,1734,1732,1734,1732,201
|
|
20241017,121500,351824030,1733,1733,1733,1733,200
|
|
20241017,121400,351477430,1733,1733,1733,1733,100
|
|
20241017,121300,351304130,1733,1733,1733,1733,0
|
|
20241017,121200,351304130,1733,1733,1733,1733,859
|
|
20241017,121100,349815483,1734,1734,1734,1734,168
|
|
20241017,121000,349524171,1734,1734,1734,1734,0
|
|
20241017,120900,349524171,1734,1734,1734,1734,0
|
|
20241017,120800,349524171,1734,1734,1734,1734,0
|
|
20241017,120700,349524171,1734,1732,1734,1732,1128
|
|
20241017,120600,347570282,1732,1732,1732,1732,0
|
|
20241017,120500,347570282,1732,1732,1732,1732,0
|
|
20241017,120400,347570282,1732,1732,1732,1732,20
|
|
20241017,120300,347535642,1732,1732,1732,1732,0
|
|
20241017,120200,347535642,1732,1732,1732,1732,1
|
|
20241017,120100,347533910,1731,1731,1731,1731,1091
|
|
20241017,120000,345645389,1731,1731,1731,1731,20
|
|
20241017,115900,345610769,1731,1731,1731,1731,500
|
|
20241017,115800,344745269,1731,1731,1731,1731,356
|
|
20241017,115700,344129033,1732,1732,1732,1732,0
|
|
20241017,115600,344129033,1732,1732,1732,1732,50
|
|
20241017,115500,344042433,1732,1732,1732,1732,110
|
|
20241017,115400,343851913,1732,1731,1732,1731,101
|
|
20241017,115300,343677061,1731,1730,1731,1730,1320
|
|
20241017,115200,341392144,1731,1731,1731,1731,3
|
|
20241017,115100,341386951,1731,1728,1731,1728,3158
|
|
20241017,115000,335929901,1728,1728,1728,1728,0
|
|
20241017,114900,335929901,1728,1728,1728,1728,0
|
|
20241017,114800,335929901,1728,1728,1728,1728,0
|
|
20241017,114700,335929901,1728,1728,1728,1728,0
|
|
20241017,114600,335929901,1728,1728,1728,1728,0
|
|
20241017,114500,335929901,1728,1728,1728,1728,214
|
|
20241017,114400,335560109,1727,1727,1727,1727,212
|
|
20241017,114300,335193985,1727,1727,1727,1727,0
|
|
20241017,114200,335193985,1727,1725,1728,1725,12
|
|
20241017,114100,335173267,1726,1731,1731,1723,7569
|
|
20241017,114000,322099600,1732,1732,1732,1732,1
|
|
20241017,113900,322097868,1731,1731,1731,1731,20
|
|
20241017,113800,322063248,1731,1731,1731,1731,0
|
|
20241017,113700,322063248,1731,1731,1731,1731,4
|
|
20241017,113600,322056324,1731,1731,1731,1731,1580
|
|
20241017,113500,319321344,1731,1729,1731,1729,4529
|
|
20241017,113400,311489244,1728,1726,1728,1726,2227
|
|
20241017,113300,307641926,1726,1727,1727,1726,255
|
|
20241017,113200,307201553,1727,1727,1727,1727,0
|
|
20241017,113100,307201553,1727,1728,1728,1727,185
|
|
20241017,113000,306881973,1728,1727,1728,1727,11
|
|
20241017,112900,306862975,1728,1728,1728,1728,0
|
|
20241017,112800,306862975,1728,1728,1728,1728,8
|
|
20241017,112700,306849151,1728,1728,1728,1728,50
|
|
20241017,112600,306762751,1728,1728,1728,1728,0
|
|
20241017,112500,306762751,1728,1728,1728,1728,170
|
|
20241017,112400,306468991,1729,1729,1729,1729,0
|
|
20241017,112300,306468991,1729,1727,1729,1727,1272
|
|
20241017,112200,304270974,1728,1725,1728,1725,876
|
|
20241017,112100,302758457,1726,1724,1726,1724,1752
|
|
20241017,112000,299736171,1724,1724,1724,1724,0
|
|
20241017,111900,299736171,1724,1724,1724,1724,0
|
|
20241017,111800,299736171,1724,1724,1724,1724,50
|
|
20241017,111700,299649971,1724,1724,1724,1724,0
|
|
20241017,111600,299649971,1724,1724,1724,1724,0
|
|
20241017,111500,299649971,1724,1724,1724,1724,13
|
|
20241017,111400,299627559,1724,1724,1724,1724,0
|
|
20241017,111300,299627559,1724,1721,1724,1721,26
|
|
20241017,111200,299582740,1720,1720,1720,1719,396
|
|
20241017,111100,298901661,1719,1721,1722,1719,466
|
|
20241017,111000,298100407,1720,1721,1721,1720,118
|
|
20241017,110900,297897445,1720,1720,1720,1720,3
|
|
20241017,110800,297892285,1719,1719,1719,1719,1
|
|
20241017,110700,297890566,1726,1726,1726,1726,0
|
|
20241017,110600,297890566,1726,1726,1726,1726,14
|
|
20241017,110500,297866402,1722,1719,1722,1719,4
|
|
20241017,110400,297859523,1719,1719,1719,1719,5
|
|
20241017,110300,297850928,1719,1721,1722,1717,12162
|
|
20241017,110200,276949673,1721,1721,1721,1721,0
|
|
20241017,110100,276949673,1721,1723,1723,1720,3247
|
|
20241017,110000,271359033,1725,1725,1725,1725,0
|
|
20241017,105900,271359033,1725,1722,1725,1720,263
|
|
20241017,105800,270906657,1721,1722,1722,1721,142
|
|
20241017,105700,270662273,1727,1722,1727,1722,4
|
|
20241017,105600,270655375,1726,1721,1726,1721,733
|
|
20241017,105500,269390843,1722,1723,1723,1720,643
|
|
20241017,105400,268283374,1725,1724,1725,1722,1203
|
|
20241017,105300,266210350,1725,1725,1725,1722,12
|
|
20241017,105200,266189664,1722,1723,1725,1721,705
|
|
20241017,105100,264976131,1725,1726,1726,1725,213
|
|
20241017,105000,264608694,1727,1727,1727,1727,0
|
|
20241017,104900,264608694,1727,1727,1727,1727,257
|
|
20241017,104800,264164855,1728,1727,1728,1727,1380
|
|
20241017,104700,261780735,1727,1727,1727,1727,1512
|
|
20241017,104600,259169511,1728,1728,1728,1728,0
|
|
20241017,104500,259169511,1728,1728,1728,1728,0
|
|
20241017,104400,259169511,1728,1728,1728,1728,0
|
|
20241017,104300,259169511,1728,1727,1728,1727,3
|
|
20241017,104200,259164328,1727,1727,1727,1727,1
|
|
20241017,104100,259162601,1728,1724,1728,1724,40
|
|
20241017,104000,259093539,1725,1722,1725,1722,204
|
|
20241017,103900,258741685,1720,1720,1720,1720,7
|
|
20241017,103800,258729645,1725,1722,1725,1722,18
|
|
20241017,103700,258698643,1720,1720,1720,1720,0
|
|
20241017,103600,258698643,1720,1720,1720,1720,0
|
|
20241017,103500,258698643,1720,1720,1720,1720,0
|
|
20241017,103400,258698643,1720,1720,1720,1720,0
|
|
20241017,103300,258698643,1720,1723,1726,1720,1743
|
|
20241017,103200,255699427,1726,1722,1726,1722,5
|
|
20241017,103100,255690809,1722,1722,1722,1722,2
|
|
20241017,103000,255687365,1726,1722,1726,1722,484
|
|
20241017,102900,254853901,1722,1722,1722,1722,2
|
|
20241017,102800,254850457,1722,1722,1722,1722,20
|
|
20241017,102700,254816017,1722,1722,1722,1722,0
|
|
20241017,102600,254816017,1722,1722,1722,1722,1
|
|
20241017,102500,254814295,1721,1721,1721,1721,298
|
|
20241017,102400,254301437,1722,1722,1722,1722,1
|
|
20241017,102300,254299715,1721,1721,1721,1721,3444
|
|
20241017,102200,248372591,1721,1721,1721,1721,295
|
|
20241017,102100,247864896,1721,1723,1723,1721,502
|
|
20241017,102000,247000950,1723,1723,1723,1723,1
|
|
20241017,101900,246999227,1723,1723,1723,1723,1
|
|
20241017,101800,246997504,1723,1723,1723,1723,16
|
|
20241017,101700,246969936,1723,1723,1723,1723,279
|
|
20241017,101600,246489219,1723,1721,1723,1721,14
|
|
20241017,101500,246465123,1721,1723,1723,1721,405
|
|
20241017,101400,245768108,1723,1721,1723,1721,28
|
|
20241017,101300,245719870,1721,1717,1721,1716,6312
|
|
20241017,101200,234864797,1717,1723,1723,1717,12271
|
|
20241017,101100,213765428,1723,1719,1724,1719,5440
|
|
20241017,101000,204407602,1719,1718,1719,1718,3
|
|
20241017,100900,204402446,1717,1718,1718,1717,1826
|
|
20241017,100800,201265973,1718,1718,1718,1718,1
|
|
20241017,100700,201264255,1718,1716,1718,1716,12
|
|
20241017,100600,201243647,1716,1715,1716,1712,7047
|
|
20241017,100500,189172936,1715,1715,1715,1714,761
|
|
20241017,100400,187868020,1715,1715,1717,1710,16718
|
|
20241017,100300,159241170,1720,1719,1720,1714,18312
|
|
20241017,100200,127826253,1720,1724,1724,1720,8964
|
|
20241017,100100,112403877,1724,1724,1724,1724,9
|
|
20241017,100000,112388361,1724,1724,1724,1724,1
|
|
20241017,095900,112386637,1724,1724,1724,1724,10
|
|
20241017,095800,112369397,1724,1724,1724,1724,0
|
|
20241017,095700,112369397,1724,1724,1725,1724,202
|
|
20241017,095600,112021148,1723,1723,1723,1723,0
|
|
20241017,095500,112021148,1723,1723,1723,1723,0
|
|
20241017,095400,112021148,1723,1723,1723,1723,0
|
|
20241017,095300,112021148,1723,1723,1723,1723,374
|
|
20241017,095200,111376746,1723,1724,1724,1723,1830
|
|
20241017,095100,108223654,1724,1724,1724,1724,1
|
|
20241017,095000,108221930,1724,1725,1725,1724,276
|
|
20241017,094900,107746103,1724,1723,1724,1723,324
|
|
20241017,094800,107187652,1723,1723,1723,1723,1346
|
|
20241017,094700,104868494,1723,1723,1723,1723,0
|
|
20241017,094600,104868494,1723,1723,1723,1723,0
|
|
20241017,094500,104868494,1723,1723,1723,1723,2
|
|
20241017,094400,104865048,1721,1721,1721,1721,0
|
|
20241017,094300,104865048,1721,1722,1722,1721,2653
|
|
20241017,094200,100298351,1722,1722,1722,1722,0
|
|
20241017,094100,100298351,1722,1721,1722,1721,2267
|
|
20241017,094000,96395727,1722,1725,1725,1722,7670
|
|
20241017,093900,83179304,1725,1726,1726,1723,2481
|
|
20241017,093800,78902545,1726,1725,1726,1724,183
|
|
20241017,093700,78586886,1725,1725,1725,1725,51
|
|
20241017,093600,78498911,1725,1725,1725,1725,0
|
|
20241017,093500,78498911,1725,1725,1725,1725,1
|
|
20241017,093400,78497186,1725,1729,1729,1724,736
|
|
20241017,093300,77227840,1729,1726,1729,1726,385
|
|
20241017,093200,76562666,1726,1729,1729,1726,120
|
|
20241017,093100,76355245,1729,1727,1729,1727,41
|
|
20241017,093000,76284362,1729,1727,1729,1727,505
|
|
20241017,092900,75412221,1723,1723,1723,1723,0
|
|
20241017,092800,75412221,1723,1724,1724,1723,72
|
|
20241017,092700,75288145,1724,1724,1724,1724,2043
|
|
20241017,092600,71766013,1724,1724,1724,1724,3
|
|
20241017,092500,71760841,1724,1724,1726,1724,1548
|
|
20241017,092400,69091889,1724,1723,1724,1722,1809
|
|
20241017,092300,65976629,1724,1724,1724,1724,68
|
|
20241017,092200,65859397,1724,1723,1726,1723,906
|
|
20241017,092100,64298337,1723,1725,1725,1721,3529
|
|
20241017,092000,58221392,1725,1722,1726,1721,5574
|
|
20241017,091900,48615755,1723,1723,1723,1721,986
|
|
20241017,091800,46916884,1721,1720,1723,1720,2267
|
|
20241017,091700,43016450,1720,1723,1723,1720,4174
|
|
20241017,091600,35835474,1725,1725,1725,1725,0
|
|
20241017,091500,35835474,1725,1725,1725,1725,19
|
|
20241017,091400,35802699,1726,1726,1726,1726,2726
|
|
20241017,091300,31097623,1726,1727,1727,1726,7397
|
|
20241017,091200,18330366,1727,1726,1727,1726,314
|
|
20241017,091100,17788223,1726,1721,1727,1721,344
|
|
20241017,091000,17194688,1721,1721,1721,1721,0
|
|
20241017,090900,17194688,1721,1723,1723,1721,2238
|
|
20241017,090800,13341753,1729,1727,1729,1727,247
|
|
20241017,090700,12914895,1727,1727,1727,1727,200
|
|
20241017,090600,12569495,1728,1728,1728,1728,38
|
|
20241017,090500,12503831,1728,1728,1728,1728,1
|
|
20241017,090400,12502103,1722,1721,1722,1721,827
|
|
20241017,090300,11078829,1721,1722,1722,1721,2930
|
|
20241017,090200,6035610,1722,1722,1722,1722,400
|
|
20241017,090100,5346810,1722,1722,1722,1722,12
|
|
20241017,090000,5326146,1722,1722,1722,1722,3093
|