642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,193900,8680897785,1299,1299,1299,1299,36104
|
|
20241023,193800,8680897785,1299,1299,1299,1299,0
|
|
20241023,193700,8680897785,1299,1299,1299,1299,0
|
|
20241023,193600,8680897785,1299,1299,1299,1299,0
|
|
20241023,193500,8680897785,1299,1299,1299,1299,0
|
|
20241023,193400,8680897785,1299,1299,1299,1299,0
|
|
20241023,193300,8680897785,1299,1299,1299,1299,0
|
|
20241023,193200,8680897785,1299,1299,1299,1299,0
|
|
20241023,193100,8680897785,1299,1299,1299,1299,0
|
|
20241023,193000,8680897785,1299,1299,1299,1299,0
|
|
20241023,192900,8680897785,1299,1299,1299,1299,0
|
|
20241023,192800,8680897785,1299,1299,1299,1299,0
|
|
20241023,192700,8680897785,1299,1299,1299,1299,0
|
|
20241023,192600,8680897785,1299,1299,1299,1299,0
|
|
20241023,192500,8680897785,1299,1299,1299,1299,0
|
|
20241023,192400,8680897785,1299,1299,1299,1299,0
|
|
20241023,192300,8680897785,1299,1299,1299,1299,0
|
|
20241023,192200,8680897785,1299,1299,1299,1299,0
|
|
20241023,192100,8680897785,1299,1299,1299,1299,0
|
|
20241023,192000,8680897785,1299,1299,1299,1299,0
|
|
20241023,191900,8680897785,1299,1299,1299,1299,0
|
|
20241023,191800,8680897785,1299,1299,1299,1299,0
|
|
20241023,191700,8680897785,1299,1299,1299,1299,0
|
|
20241023,191600,8680897785,1299,1299,1299,1299,0
|
|
20241023,191500,8680897785,1299,1299,1299,1299,0
|
|
20241023,191400,8680897785,1299,1299,1299,1299,0
|
|
20241023,191300,8680897785,1299,1299,1299,1299,0
|
|
20241023,191200,8680897785,1299,1299,1299,1299,0
|
|
20241023,191100,8680897785,1299,1299,1299,1299,0
|
|
20241023,191000,8680897785,1299,1299,1299,1299,0
|
|
20241023,190900,8680897785,1299,1299,1299,1299,36104
|
|
20241023,190800,8680897785,1299,1299,1299,1299,0
|
|
20241023,190700,8680897785,1299,1299,1299,1299,0
|
|
20241023,190600,8680897785,1299,1299,1299,1299,0
|
|
20241023,190500,8680897785,1299,1299,1299,1299,0
|
|
20241023,190400,8680897785,1299,1299,1299,1299,0
|
|
20241023,190300,8680897785,1299,1299,1299,1299,0
|
|
20241023,190200,8680897785,1299,1299,1299,1299,0
|
|
20241023,190100,8680897785,1299,1299,1299,1299,0
|
|
20241023,190000,8680897785,1299,1299,1299,1299,0
|
|
20241023,185900,8680897785,1299,1299,1299,1299,0
|
|
20241023,185800,8680897785,1299,1299,1299,1299,0
|
|
20241023,185700,8680897785,1299,1299,1299,1299,0
|
|
20241023,185600,8680897785,1299,1299,1299,1299,0
|
|
20241023,185500,8680897785,1299,1299,1299,1299,0
|
|
20241023,185400,8680897785,1299,1299,1299,1299,0
|
|
20241023,185300,8680897785,1299,1299,1299,1299,0
|
|
20241023,185200,8680897785,1299,1299,1299,1299,0
|
|
20241023,185100,8680897785,1299,1299,1299,1299,0
|
|
20241023,185000,8680897785,1299,1299,1299,1299,0
|
|
20241023,184900,8680897785,1299,1299,1299,1299,0
|
|
20241023,184800,8680897785,1299,1299,1299,1299,0
|
|
20241023,184700,8680897785,1299,1299,1299,1299,0
|
|
20241023,184600,8680897785,1299,1299,1299,1299,0
|
|
20241023,184500,8680897785,1299,1299,1299,1299,0
|
|
20241023,184400,8680897785,1299,1299,1299,1299,0
|
|
20241023,184300,8680897785,1299,1299,1299,1299,0
|
|
20241023,184200,8680897785,1299,1299,1299,1299,0
|
|
20241023,184100,8680897785,1299,1299,1299,1299,0
|
|
20241023,184000,8680897785,1299,1299,1299,1299,0
|
|
20241023,183900,8680897785,1299,1299,1299,1299,36104
|
|
20241023,183800,8680897785,1299,1299,1299,1299,0
|
|
20241023,183700,8680897785,1299,1299,1299,1299,0
|
|
20241023,183600,8680897785,1299,1299,1299,1299,0
|
|
20241023,183500,8680897785,1299,1299,1299,1299,0
|
|
20241023,183400,8680897785,1299,1299,1299,1299,0
|
|
20241023,183300,8680897785,1299,1299,1299,1299,0
|
|
20241023,183200,8680897785,1299,1299,1299,1299,0
|
|
20241023,183100,8680897785,1299,1299,1299,1299,0
|
|
20241023,183000,8680897785,1299,1299,1299,1299,0
|
|
20241023,182900,8680897785,1299,1299,1299,1299,0
|
|
20241023,182800,8680897785,1299,1299,1299,1299,0
|
|
20241023,182700,8680897785,1299,1299,1299,1299,0
|
|
20241023,182600,8680897785,1299,1299,1299,1299,0
|
|
20241023,182500,8680897785,1299,1299,1299,1299,0
|
|
20241023,182400,8680897785,1299,1299,1299,1299,0
|
|
20241023,182300,8680897785,1299,1299,1299,1299,0
|
|
20241023,182200,8680897785,1299,1299,1299,1299,0
|
|
20241023,182100,8680897785,1299,1299,1299,1299,0
|
|
20241023,182000,8680897785,1299,1299,1299,1299,0
|
|
20241023,181900,8680897785,1299,1299,1299,1299,0
|
|
20241023,181800,8680897785,1299,1299,1299,1299,0
|
|
20241023,181700,8680897785,1299,1299,1299,1299,0
|
|
20241023,181600,8680897785,1299,1299,1299,1299,0
|
|
20241023,181500,8680897785,1299,1299,1299,1299,0
|
|
20241023,181400,8680897785,1299,1299,1299,1299,0
|
|
20241023,181300,8680897785,1299,1299,1299,1299,0
|
|
20241023,181200,8680897785,1299,1299,1299,1299,0
|
|
20241023,181100,8680897785,1299,1299,1299,1299,0
|
|
20241023,181000,8680897785,1299,1299,1299,1299,0
|
|
20241023,180900,8680897785,1299,1299,1299,1299,36104
|
|
20241023,180800,8680897785,1299,1299,1299,1299,0
|
|
20241023,180700,8680897785,1299,1299,1299,1299,0
|
|
20241023,180600,8680897785,1299,1299,1299,1299,0
|
|
20241023,180500,8680897785,1299,1299,1299,1299,0
|
|
20241023,180400,8680897785,1299,1299,1299,1299,0
|
|
20241023,180300,8680897785,1299,1299,1299,1299,0
|
|
20241023,180200,8680897785,1299,1299,1299,1299,0
|
|
20241023,180100,8680897785,1299,1299,1299,1299,0
|
|
20241023,180000,8680897785,1299,1299,1299,1299,0
|
|
20241023,175900,8680897785,1299,1299,1299,1299,0
|
|
20241023,175800,8680897785,1299,1299,1299,1299,0
|
|
20241023,175700,8680897785,1299,1299,1299,1299,0
|
|
20241023,175600,8680897785,1299,1299,1299,1299,0
|
|
20241023,175500,8680897785,1299,1299,1299,1299,0
|
|
20241023,175400,8680897785,1299,1299,1299,1299,0
|
|
20241023,175300,8680897785,1299,1299,1299,1299,0
|
|
20241023,175200,8680897785,1299,1299,1299,1299,0
|
|
20241023,175100,8680897785,1299,1299,1299,1299,0
|
|
20241023,175000,8680897785,1299,1299,1299,1299,0
|
|
20241023,174900,8680897785,1299,1299,1299,1299,0
|
|
20241023,174800,8680897785,1299,1299,1299,1299,0
|
|
20241023,174700,8680897785,1299,1299,1299,1299,0
|
|
20241023,174600,8680897785,1299,1299,1299,1299,0
|
|
20241023,174500,8680897785,1299,1299,1299,1299,0
|
|
20241023,174400,8680897785,1299,1299,1299,1299,0
|
|
20241023,174300,8680897785,1299,1299,1299,1299,0
|
|
20241023,174200,8680897785,1299,1299,1299,1299,0
|
|
20241023,174100,8680897785,1299,1299,1299,1299,0
|
|
20241023,174000,8680897785,1299,1299,1299,1299,0
|
|
20241023,173900,8680897785,1299,1299,1299,1299,36104
|
|
20241023,173800,8680897785,1299,1299,1299,1299,0
|
|
20241023,173700,8680897785,1299,1299,1299,1299,0
|
|
20241023,173600,8680897785,1299,1299,1299,1299,0
|
|
20241023,173500,8680897785,1299,1299,1299,1299,0
|
|
20241023,173400,8680897785,1299,1299,1299,1299,0
|
|
20241023,173300,8680897785,1299,1299,1299,1299,0
|
|
20241023,173200,8680897785,1299,1299,1299,1299,0
|
|
20241023,173100,8680897785,1299,1299,1299,1299,0
|
|
20241023,173000,8680897785,1299,1299,1299,1299,0
|
|
20241023,172900,8680897785,1299,1299,1299,1299,0
|
|
20241023,172800,8680897785,1299,1299,1299,1299,0
|
|
20241023,172700,8680897785,1299,1299,1299,1299,0
|
|
20241023,172600,8680897785,1299,1299,1299,1299,0
|
|
20241023,172500,8680897785,1299,1299,1299,1299,0
|
|
20241023,172400,8680897785,1299,1299,1299,1299,0
|
|
20241023,172300,8680897785,1299,1299,1299,1299,0
|
|
20241023,172200,8680897785,1299,1299,1299,1299,0
|
|
20241023,172100,8680897785,1299,1299,1299,1299,0
|
|
20241023,172000,8680897785,1299,1299,1299,1299,0
|
|
20241023,171900,8680897785,1299,1299,1299,1299,0
|
|
20241023,171800,8680897785,1299,1299,1299,1299,0
|
|
20241023,171700,8680897785,1299,1299,1299,1299,0
|
|
20241023,171600,8680897785,1299,1299,1299,1299,0
|
|
20241023,171500,8680897785,1299,1299,1299,1299,0
|
|
20241023,171400,8680897785,1299,1299,1299,1299,0
|
|
20241023,171300,8680897785,1299,1299,1299,1299,0
|
|
20241023,171200,8680897785,1299,1299,1299,1299,0
|
|
20241023,171100,8680897785,1299,1299,1299,1299,0
|
|
20241023,171000,8680897785,1299,1299,1299,1299,0
|
|
20241023,170900,8680897785,1299,1299,1299,1299,36104
|
|
20241023,170800,8680897785,1299,1299,1299,1299,0
|
|
20241023,170700,8680897785,1299,1299,1299,1299,0
|
|
20241023,170600,8680897785,1299,1299,1299,1299,0
|
|
20241023,170500,8680897785,1299,1299,1299,1299,0
|
|
20241023,170400,8680897785,1299,1299,1299,1299,0
|
|
20241023,170300,8680897785,1299,1299,1299,1299,0
|
|
20241023,170200,8680897785,1299,1299,1299,1299,0
|
|
20241023,170100,8680897785,1299,1299,1299,1299,0
|
|
20241023,170000,8680897785,1299,1299,1299,1299,0
|
|
20241023,165900,8680897785,1299,1299,1299,1299,0
|
|
20241023,165800,8680897785,1299,1299,1299,1299,0
|
|
20241023,165700,8680897785,1299,1299,1299,1299,0
|
|
20241023,165600,8680897785,1299,1299,1299,1299,0
|
|
20241023,165500,8680897785,1299,1299,1299,1299,0
|
|
20241023,165400,8680897785,1299,1299,1299,1299,0
|
|
20241023,165300,8680897785,1299,1299,1299,1299,0
|
|
20241023,165200,8680897785,1299,1299,1299,1299,0
|
|
20241023,165100,8680897785,1299,1299,1299,1299,0
|
|
20241023,165000,8680897785,1299,1299,1299,1299,0
|
|
20241023,164900,8680897785,1299,1299,1299,1299,0
|
|
20241023,164800,8680897785,1299,1299,1299,1299,0
|
|
20241023,164700,8680897785,1299,1299,1299,1299,0
|
|
20241023,164600,8680897785,1299,1299,1299,1299,0
|
|
20241023,164500,8680897785,1299,1299,1299,1299,0
|
|
20241023,164400,8680897785,1299,1299,1299,1299,0
|
|
20241023,164300,8680897785,1299,1299,1299,1299,0
|
|
20241023,164200,8680897785,1299,1299,1299,1299,0
|
|
20241023,164100,8680897785,1299,1299,1299,1299,0
|
|
20241023,164000,8680897785,1299,1299,1299,1299,0
|
|
20241023,163900,8680897785,1299,1299,1299,1299,36104
|
|
20241023,163800,8680897785,1299,1299,1299,1299,0
|
|
20241023,163700,8680897785,1299,1299,1299,1299,0
|
|
20241023,163600,8680897785,1299,1299,1299,1299,0
|
|
20241023,163500,8680897785,1299,1299,1299,1299,0
|
|
20241023,163400,8680897785,1299,1299,1299,1299,0
|
|
20241023,163300,8680897785,1299,1299,1299,1299,0
|
|
20241023,163200,8680897785,1299,1299,1299,1299,0
|
|
20241023,163100,8680897785,1299,1299,1299,1299,0
|
|
20241023,163000,8680897785,1299,1299,1299,1299,0
|
|
20241023,162900,8680897785,1299,1299,1299,1299,0
|
|
20241023,162800,8680897785,1299,1299,1299,1299,0
|
|
20241023,162700,8680897785,1299,1299,1299,1299,0
|
|
20241023,162600,8680897785,1299,1299,1299,1299,0
|
|
20241023,162500,8680897785,1299,1299,1299,1299,0
|
|
20241023,162400,8680897785,1299,1299,1299,1299,0
|
|
20241023,162300,8680897785,1299,1299,1299,1299,0
|
|
20241023,162200,8680897785,1299,1299,1299,1299,0
|
|
20241023,162100,8680897785,1299,1299,1299,1299,0
|
|
20241023,162000,8680897785,1299,1299,1299,1299,0
|
|
20241023,161900,8680897785,1299,1299,1299,1299,0
|
|
20241023,161800,8680897785,1299,1299,1299,1299,0
|
|
20241023,161700,8680897785,1299,1299,1299,1299,0
|
|
20241023,161600,8680897785,1299,1299,1299,1299,0
|
|
20241023,161500,8680897785,1299,1299,1299,1299,0
|
|
20241023,161400,8680897785,1299,1299,1299,1299,0
|
|
20241023,161300,8680897785,1299,1299,1299,1299,0
|
|
20241023,161200,8680897785,1299,1299,1299,1299,0
|
|
20241023,161100,8680897785,1299,1299,1299,1299,0
|
|
20241023,161000,8680897785,1299,1299,1299,1299,0
|
|
20241023,160900,8680897785,1299,1299,1299,1299,36104
|
|
20241023,160800,8680897785,1299,1299,1299,1299,0
|
|
20241023,160700,8680897785,1299,1299,1299,1299,0
|
|
20241023,160600,8680897785,1299,1299,1299,1299,0
|
|
20241023,160500,8680897785,1299,1299,1299,1299,0
|
|
20241023,160400,8680897785,1299,1299,1299,1299,0
|
|
20241023,160300,8680897785,1299,1299,1299,1299,0
|
|
20241023,160200,8680897785,1299,1299,1299,1299,0
|
|
20241023,160100,8680897785,1299,1299,1299,1299,0
|
|
20241023,160000,8680897785,1299,1299,1299,1299,0
|
|
20241023,155900,8680897785,1299,1299,1299,1299,0
|
|
20241023,155800,8680897785,1299,1299,1299,1299,0
|
|
20241023,155700,8680897785,1299,1299,1299,1299,0
|
|
20241023,155600,8680897785,1299,1299,1299,1299,0
|
|
20241023,155500,8680897785,1299,1299,1299,1299,0
|
|
20241023,155400,8680897785,1299,1299,1299,1299,0
|
|
20241023,155300,8680897785,1299,1299,1299,1299,0
|
|
20241023,155200,8680897785,1299,1299,1299,1299,0
|
|
20241023,155100,8680897785,1299,1299,1299,1299,0
|
|
20241023,155000,8680897785,1299,1299,1299,1299,0
|
|
20241023,154900,8680897785,1299,1299,1299,1299,0
|
|
20241023,154800,8680897785,1299,1299,1299,1299,0
|
|
20241023,154700,8680897785,1299,1299,1299,1299,0
|
|
20241023,154600,8680897785,1299,1299,1299,1299,0
|
|
20241023,154500,8680897785,1299,1299,1299,1299,0
|
|
20241023,154400,8680897785,1299,1299,1299,1299,0
|
|
20241023,154300,8680897785,1299,1299,1299,1299,0
|
|
20241023,154200,8680897785,1299,1299,1299,1299,0
|
|
20241023,154100,8680897785,1299,1299,1299,1299,0
|
|
20241023,154000,8680897785,1299,1299,1299,1299,0
|
|
20241023,153900,8680897785,1299,1299,1299,1299,36104
|
|
20241023,153800,8680897785,1299,1299,1299,1299,0
|
|
20241023,153700,8680897785,1299,1299,1299,1299,0
|
|
20241023,153600,8680897785,1299,1299,1299,1299,0
|
|
20241023,153500,8680897785,1299,1299,1299,1299,0
|
|
20241023,153400,8680897785,1299,1299,1299,1299,0
|
|
20241023,153300,8680897785,1299,1299,1299,1299,0
|
|
20241023,153200,8680897785,1299,1299,1299,1299,0
|
|
20241023,153100,8680897785,1299,1299,1299,1299,0
|
|
20241023,153000,8680897785,1299,1299,1299,1299,36104
|
|
20241023,152900,8633998689,1300,1300,1300,1300,0
|
|
20241023,152800,8633998689,1300,1300,1300,1300,0
|
|
20241023,152700,8633998689,1300,1300,1300,1300,0
|
|
20241023,152600,8633998689,1300,1300,1300,1300,0
|
|
20241023,152500,8633998689,1300,1300,1300,1300,0
|
|
20241023,152400,8633998689,1300,1300,1300,1300,0
|
|
20241023,152300,8633998689,1300,1300,1300,1300,0
|
|
20241023,152200,8633998689,1300,1300,1300,1300,0
|
|
20241023,152100,8633998689,1300,1300,1300,1300,0
|
|
20241023,152000,8633998689,1300,1300,1300,1300,0
|
|
20241023,151900,8633998689,1300,1301,1302,1300,7478
|
|
20241023,151800,8624272973,1301,1302,1302,1301,3940
|
|
20241023,151700,8619145006,1302,1303,1304,1301,1489
|
|
20241023,151600,8617205523,1304,1303,1304,1303,2750
|
|
20241023,151500,8613619748,1304,1303,1304,1300,1748
|
|
20241023,151400,8611341996,1303,1301,1303,1301,3600
|
|
20241023,151300,8606657828,1301,1300,1301,1299,3509
|
|
20241023,151200,8602095970,1300,1300,1300,1299,3952
|
|
20241023,151100,8596958566,1300,1300,1300,1300,2861
|
|
20241023,151000,8593239266,1300,1299,1301,1299,1427
|
|
20241023,150900,8591384882,1298,1301,1301,1298,13832
|
|
20241023,150800,8573415626,1301,1301,1301,1301,605
|
|
20241023,150700,8572628521,1300,1300,1302,1300,6321
|
|
20241023,150600,8564405954,1300,1301,1301,1299,1686
|
|
20241023,150500,8562215068,1300,1300,1301,1300,11060
|
|
20241023,150400,8547837014,1301,1301,1301,1300,14496
|
|
20241023,150300,8528986970,1302,1303,1303,1300,6659
|
|
20241023,150200,8520328986,1303,1301,1303,1300,16843
|
|
20241023,150100,8498416604,1301,1302,1302,1301,10
|
|
20241023,150000,8498403588,1303,1302,1303,1301,1933
|
|
20241023,145900,8495886758,1303,1302,1303,1302,2003
|
|
20241023,145800,8493278849,1303,1303,1303,1303,2111
|
|
20241023,145700,8490528216,1303,1302,1303,1301,4047
|
|
20241023,145600,8485262031,1302,1303,1303,1302,546
|
|
20241023,145500,8484551138,1302,1303,1303,1302,371
|
|
20241023,145400,8484068086,1303,1303,1303,1302,541
|
|
20241023,145300,8483363690,1304,1304,1304,1304,1
|
|
20241023,145200,8483362386,1301,1300,1302,1300,5337
|
|
20241023,145100,8476414876,1301,1301,1301,1300,3325
|
|
20241023,145000,8472089852,1302,1301,1302,1300,6288
|
|
20241023,144900,8463910469,1301,1302,1302,1301,10941
|
|
20241023,144800,8449674128,1302,1303,1303,1302,4516
|
|
20241023,144700,8443792487,1303,1305,1305,1303,484
|
|
20241023,144600,8443161831,1303,1303,1304,1302,1016
|
|
20241023,144500,8441837963,1302,1303,1303,1302,958
|
|
20241023,144400,8440589746,1302,1304,1304,1302,1352
|
|
20241023,144300,8438827912,1304,1304,1305,1304,780
|
|
20241023,144200,8437810791,1304,1304,1304,1302,1463
|
|
20241023,144100,8435904139,1304,1305,1305,1304,1399
|
|
20241023,144000,8434079742,1302,1305,1305,1301,7856
|
|
20241023,143900,8423844096,1305,1305,1305,1305,0
|
|
20241023,143800,8423844096,1305,1303,1305,1301,2100
|
|
20241023,143700,8421108928,1303,1302,1303,1301,10590
|
|
20241023,143600,8407327913,1302,1303,1303,1301,11676
|
|
20241023,143500,8392127274,1302,1303,1306,1302,2630
|
|
20241023,143400,8388698911,1304,1304,1304,1303,306
|
|
20241023,143300,8388300189,1303,1306,1306,1303,616
|
|
20241023,143200,8387497249,1302,1306,1307,1302,15499
|
|
20241023,143100,8367300243,1307,1309,1309,1307,2719
|
|
20241023,143000,8363742487,1309,1308,1309,1308,2477
|
|
20241023,142900,8360502059,1308,1308,1308,1308,3201
|
|
20241023,142800,8356315151,1308,1308,1308,1303,14678
|
|
20241023,142700,8337162207,1308,1308,1308,1307,1881
|
|
20241023,142600,8334702610,1308,1309,1309,1308,594
|
|
20241023,142500,8333925069,1314,1308,1314,1308,442
|
|
20241023,142400,8333345551,1309,1310,1310,1308,593
|
|
20241023,142300,8332569411,1306,1309,1310,1304,12766
|
|
20241023,142200,8315899646,1309,1309,1309,1308,3507
|
|
20241023,142100,8311310976,1309,1310,1310,1309,940
|
|
20241023,142000,8310080486,1308,1310,1310,1308,1102
|
|
20241023,141900,8308639066,1308,1312,1312,1308,15536
|
|
20241023,141800,8288287565,1312,1319,1319,1312,2560
|
|
20241023,141700,8284925912,1319,1320,1320,1314,2113
|
|
20241023,141600,8282149089,1320,1320,1320,1320,2
|
|
20241023,141500,8282146449,1313,1320,1320,1313,3459
|
|
20241023,141400,8277594089,1320,1317,1320,1317,2269
|
|
20241023,141300,8274600533,1316,1316,1316,1316,135
|
|
20241023,141200,8274422873,1312,1312,1312,1311,3331
|
|
20241023,141100,8270052604,1312,1320,1321,1312,27137
|
|
20241023,141000,8234434633,1316,1319,1319,1314,14999
|
|
20241023,140900,8214694665,1318,1320,1320,1318,5163
|
|
20241023,140800,8207885488,1320,1320,1320,1320,658
|
|
20241023,140700,8207016928,1321,1321,1321,1321,875
|
|
20241023,140600,8205861053,1321,1321,1321,1321,411
|
|
20241023,140500,8205318122,1322,1320,1322,1319,754
|
|
20241023,140400,8204321971,1321,1321,1321,1320,1185
|
|
20241023,140300,8202757432,1321,1321,1321,1321,1050
|
|
20241023,140200,8201370382,1321,1322,1322,1321,831
|
|
20241023,140100,8200272330,1321,1321,1321,1321,2125
|
|
20241023,140000,8197465205,1321,1321,1323,1320,3997
|
|
20241023,135900,8192185084,1321,1324,1324,1321,3677
|
|
20241023,135800,8187321375,1325,1326,1326,1325,211
|
|
20241023,135700,8187041700,1328,1321,1328,1320,9316
|
|
20241023,135600,8174730981,1320,1322,1322,1320,65970
|
|
20241023,135500,8087587953,1323,1323,1323,1322,2624
|
|
20241023,135400,8084118243,1323,1323,1323,1323,178
|
|
20241023,135300,8083882749,1327,1326,1327,1323,720
|
|
20241023,135200,8082929206,1327,1326,1327,1326,66
|
|
20241023,135100,8082841640,1327,1327,1327,1327,500
|
|
20241023,135000,8082178140,1327,1327,1327,1326,246
|
|
20241023,134900,8081851700,1327,1324,1327,1324,2145
|
|
20241023,134800,8079011717,1324,1324,1324,1324,2726
|
|
20241023,134700,8075402493,1324,1324,1324,1324,0
|
|
20241023,134600,8075402493,1324,1324,1324,1324,160
|
|
20241023,134500,8075190653,1324,1324,1324,1324,2315
|
|
20241023,134400,8072125593,1324,1326,1327,1324,6467
|
|
20241023,134300,8063557941,1326,1327,1328,1326,9703
|
|
20241023,134200,8050682939,1327,1328,1328,1327,2303
|
|
20241023,134100,8047625639,1328,1328,1329,1328,1052
|
|
20241023,134000,8046228581,1327,1328,1328,1327,332
|
|
20241023,133900,8045787935,1328,1330,1330,1328,437
|
|
20241023,133800,8045207561,1330,1330,1330,1330,721
|
|
20241023,133700,8044248631,1330,1326,1330,1326,381
|
|
20241023,133600,8043743241,1327,1330,1330,1327,1135
|
|
20241023,133500,8042236793,1330,1329,1330,1329,650
|
|
20241023,133400,8041372345,1328,1328,1328,1328,987
|
|
20241023,133300,8040061609,1328,1327,1328,1327,54
|
|
20241023,133200,8039989927,1327,1326,1327,1326,619
|
|
20241023,133100,8039168794,1325,1325,1325,1325,90
|
|
20241023,133000,8039049544,1325,1325,1325,1325,1704
|
|
20241023,132900,8036791744,1326,1327,1327,1326,238
|
|
20241023,132800,8036475927,1327,1327,1327,1327,1517
|
|
20241023,132700,8034462868,1327,1327,1327,1327,0
|
|
20241023,132600,8034462868,1327,1323,1327,1323,2
|
|
20241023,132500,8034460218,1323,1324,1324,1323,1080
|
|
20241023,132400,8033030543,1324,1327,1327,1324,57
|
|
20241023,132300,8032954909,1327,1327,1327,1327,0
|
|
20241023,132200,8032954909,1327,1325,1327,1324,11423
|
|
20241023,132100,8017802219,1321,1321,1321,1321,32
|
|
20241023,132000,8017759947,1320,1322,1322,1320,6664
|
|
20241023,131900,8008955704,1322,1323,1323,1322,775
|
|
20241023,131800,8007931053,1323,1323,1323,1323,756
|
|
20241023,131700,8006930865,1323,1323,1323,1323,1379
|
|
20241023,131600,8005106448,1323,1326,1326,1322,1946
|
|
20241023,131500,8002530309,1326,1326,1326,1326,244
|
|
20241023,131400,8002206765,1320,1323,1323,1320,8537
|
|
20241023,131300,7990931296,1323,1323,1323,1323,256
|
|
20241023,131200,7990592608,1326,1326,1326,1325,709
|
|
20241023,131100,7989652475,1326,1326,1326,1322,165
|
|
20241023,131000,7989433935,1322,1322,1322,1322,5118
|
|
20241023,130900,7982667939,1322,1323,1323,1322,18906
|
|
20241023,130800,7957667894,1323,1323,1323,1323,2508
|
|
20241023,130700,7954349810,1326,1326,1326,1326,202
|
|
20241023,130600,7954081958,1327,1327,1327,1323,5004
|
|
20241023,130500,7947457171,1327,1324,1327,1324,8376
|
|
20241023,130400,7936367151,1324,1324,1324,1323,5646
|
|
20241023,130300,7928892146,1324,1327,1327,1324,70
|
|
20241023,130200,7928799259,1327,1327,1327,1327,4
|
|
20241023,130100,7928793951,1328,1325,1328,1325,860
|
|
20241023,130000,7927651931,1328,1323,1328,1323,797
|
|
20241023,125900,7926596692,1324,1323,1324,1323,570
|
|
20241023,125800,7925842561,1322,1323,1323,1322,1730
|
|
20241023,125700,7923554035,1323,1323,1324,1323,8569
|
|
20241023,125600,7912217224,1324,1325,1325,1324,2913
|
|
20241023,125500,7908360178,1325,1328,1328,1324,1226
|
|
20241023,125400,7906735247,1329,1329,1329,1329,0
|
|
20241023,125300,7906735247,1329,1328,1329,1324,1602
|
|
20241023,125200,7904612888,1327,1327,1329,1327,3991
|
|
20241023,125100,7899316788,1327,1328,1328,1327,2081
|
|
20241023,125000,7896555257,1330,1327,1330,1324,7231
|
|
20241023,124900,7886960587,1327,1327,1327,1327,192
|
|
20241023,124800,7886705803,1325,1325,1325,1325,70
|
|
20241023,124700,7886613053,1325,1325,1325,1325,31
|
|
20241023,124600,7886571978,1324,1325,1325,1324,69
|
|
20241023,124500,7886480612,1328,1328,1328,1328,0
|
|
20241023,124400,7886480612,1328,1324,1330,1324,1270
|
|
20241023,124300,7884798728,1330,1328,1331,1322,2520
|
|
20241023,124200,7881465761,1326,1327,1327,1326,10
|
|
20241023,124100,7881452492,1332,1332,1332,1332,31
|
|
20241023,124000,7881411200,1333,1333,1333,1333,0
|
|
20241023,123900,7881411200,1333,1333,1333,1333,56
|
|
20241023,123800,7881336552,1326,1326,1327,1326,1050
|
|
20241023,123700,7879944178,1334,1334,1334,1326,5967
|
|
20241023,123600,7872020611,1330,1335,1335,1330,23
|
|
20241023,123500,7871989976,1335,1333,1335,1333,3
|
|
20241023,123400,7871985975,1335,1334,1335,1334,174
|
|
20241023,123300,7871753855,1335,1328,1335,1328,2701
|
|
20241023,123200,7868165716,1328,1325,1328,1325,4494
|
|
20241023,123100,7862197703,1325,1327,1327,1325,408
|
|
20241023,123000,7861656794,1327,1324,1327,1324,3001
|
|
20241023,122900,7857676364,1322,1322,1322,1322,0
|
|
20241023,122800,7857676364,1322,1325,1325,1322,5568
|
|
20241023,122700,7850309767,1325,1326,1326,1325,1112
|
|
20241023,122600,7848836068,1327,1326,1327,1326,20
|
|
20241023,122500,7848809547,1327,1327,1327,1327,48
|
|
20241023,122400,7848745851,1327,1327,1327,1325,714
|
|
20241023,122300,7847799368,1327,1326,1327,1326,149
|
|
20241023,122200,7847601671,1325,1327,1327,1325,588
|
|
20241023,122100,7846822343,1324,1324,1327,1324,246
|
|
20241023,122000,7846496036,1328,1324,1328,1323,3475
|
|
20241023,121900,7841895136,1324,1328,1328,1324,4658
|
|
20241023,121800,7835721595,1327,1329,1329,1327,4933
|
|
20241023,121700,7829169868,1329,1334,1334,1329,5948
|
|
20241023,121600,7821259158,1335,1335,1335,1335,537
|
|
20241023,121500,7820542263,1335,1335,1335,1332,644
|
|
20241023,121400,7819682527,1335,1333,1338,1332,529
|
|
20241023,121300,7818977262,1339,1338,1339,1338,2
|
|
20241023,121200,7818974585,1332,1332,1332,1328,906
|
|
20241023,121100,7817767797,1332,1332,1332,1332,1193
|
|
20241023,121000,7816178721,1332,1332,1332,1332,60
|
|
20241023,120900,7816098801,1332,1324,1332,1322,16162
|
|
20241023,120800,7794706328,1324,1330,1330,1324,8419
|
|
20241023,120700,7783534789,1329,1330,1330,1329,4886
|
|
20241023,120600,7777038006,1331,1331,1332,1331,2350
|
|
20241023,120500,7773910155,1332,1331,1332,1331,720
|
|
20241023,120400,7772951542,1332,1334,1335,1331,3605
|
|
20241023,120300,7768147938,1334,1341,1341,1334,8702
|
|
20241023,120200,7756503772,1340,1341,1341,1339,8991
|
|
20241023,120100,7744455674,1340,1340,1341,1339,4950
|
|
20241023,120000,7737822017,1341,1340,1342,1334,4536
|
|
20241023,115900,7731741276,1340,1342,1342,1332,1666
|
|
20241023,115800,7729509928,1341,1337,1342,1329,9672
|
|
20241023,115700,7716562616,1329,1331,1338,1329,10151
|
|
20241023,115600,7703040781,1331,1332,1332,1331,2586
|
|
20241023,115500,7699597533,1332,1332,1332,1332,201
|
|
20241023,115400,7699329801,1332,1332,1332,1332,385
|
|
20241023,115300,7698816981,1331,1333,1333,1331,993
|
|
20241023,115200,7697494141,1332,1333,1334,1332,947
|
|
20241023,115100,7696231789,1334,1336,1336,1334,3221
|
|
20241023,115000,7691932054,1335,1333,1336,1333,144
|
|
20241023,114900,7691739728,1333,1333,1336,1333,1028
|
|
20241023,114800,7690367388,1333,1333,1336,1333,779
|
|
20241023,114700,7689328978,1336,1337,1337,1333,1112
|
|
20241023,114600,7687844463,1334,1338,1338,1334,81
|
|
20241023,114500,7687736103,1334,1334,1339,1334,2530
|
|
20241023,114400,7684349403,1338,1336,1338,1334,871
|
|
20241023,114300,7683186617,1334,1335,1336,1334,656
|
|
20241023,114200,7682311182,1335,1336,1337,1335,321
|
|
20241023,114100,7681882335,1336,1336,1337,1333,5038
|
|
20241023,114000,7675164770,1336,1338,1338,1336,786
|
|
20241023,113900,7674114238,1338,1339,1340,1338,10664
|
|
20241023,113800,7659836806,1340,1339,1341,1339,2895
|
|
20241023,113700,7655958608,1340,1339,1340,1338,2559
|
|
20241023,113600,7652531898,1338,1337,1338,1337,1122
|
|
20241023,113500,7651030676,1337,1337,1337,1336,5746
|
|
20241023,113400,7643353673,1336,1333,1336,1333,7004
|
|
20241023,113300,7634006179,1333,1332,1334,1332,1020
|
|
20241023,113200,7632646327,1332,1334,1335,1332,682
|
|
20241023,113100,7631736532,1335,1333,1335,1333,3587
|
|
20241023,113000,7626951859,1331,1332,1332,1330,1330
|
|
20241023,112900,7625182818,1330,1325,1330,1325,4596
|
|
20241023,112800,7619085369,1325,1324,1325,1324,1211
|
|
20241023,112700,7617481800,1324,1322,1324,1322,1316
|
|
20241023,112600,7615741106,1323,1323,1323,1323,230
|
|
20241023,112500,7615436816,1322,1322,1322,1322,4752
|
|
20241023,112400,7609154672,1325,1323,1325,1322,312
|
|
20241023,112300,7608742078,1322,1322,1322,1322,0
|
|
20241023,112200,7608742078,1322,1322,1323,1322,2503
|
|
20241023,112100,7605432911,1326,1322,1326,1322,1424
|
|
20241023,112000,7603550379,1322,1322,1322,1322,92
|
|
20241023,111900,7603428755,1322,1323,1323,1322,2629
|
|
20241023,111800,7599953017,1323,1324,1324,1323,235
|
|
20241023,111700,7599641945,1324,1323,1324,1323,1972
|
|
20241023,111600,7597031853,1323,1324,1324,1323,3555
|
|
20241023,111500,7592327340,1326,1322,1326,1321,4783
|
|
20241023,111400,7586006246,1323,1320,1326,1320,672
|
|
20241023,111300,7585118381,1320,1327,1327,1320,15537
|
|
20241023,111200,7564571623,1327,1327,1327,1326,2224
|
|
20241023,111100,7561620924,1327,1328,1328,1326,2158
|
|
20241023,111000,7558756222,1328,1328,1328,1328,3976
|
|
20241023,110900,7553476094,1328,1328,1328,1328,1412
|
|
20241023,110800,7551600958,1328,1330,1330,1327,4088
|
|
20241023,110700,7546173304,1330,1332,1332,1330,6391
|
|
20241023,110600,7537672631,1333,1341,1341,1331,12307
|
|
20241023,110500,7521271643,1340,1342,1342,1340,1745
|
|
20241023,110400,7518932788,1342,1343,1343,1340,2914
|
|
20241023,110300,7515024156,1342,1343,1343,1342,2305
|
|
20241023,110200,7511928993,1343,1341,1343,1341,13807
|
|
20241023,110100,7493408298,1341,1340,1341,1340,1788
|
|
20241023,110000,7491011995,1339,1337,1339,1337,2487
|
|
20241023,105900,7487684124,1337,1335,1337,1335,3167
|
|
20241023,105800,7483452061,1336,1335,1336,1335,4059
|
|
20241023,105700,7478032697,1335,1334,1335,1334,1326
|
|
20241023,105600,7476263803,1334,1333,1334,1333,641
|
|
20241023,105500,7475408888,1333,1332,1334,1332,1335
|
|
20241023,105400,7473629538,1332,1331,1332,1328,839
|
|
20241023,105300,7472513772,1331,1332,1332,1328,5632
|
|
20241023,105200,7465031233,1332,1330,1332,1327,4018
|
|
20241023,105100,7459685080,1330,1326,1330,1326,8736
|
|
20241023,105000,7448086583,1326,1325,1326,1325,2641
|
|
20241023,104900,7444585118,1326,1325,1326,1324,1883
|
|
20241023,104800,7442090623,1326,1325,1326,1325,2111
|
|
20241023,104700,7439293428,1325,1326,1326,1325,1372
|
|
20241023,104600,7437474158,1326,1325,1326,1323,3455
|
|
20241023,104500,7432898988,1325,1323,1325,1320,3835
|
|
20241023,104400,7427829672,1323,1320,1323,1320,1733
|
|
20241023,104300,7425536919,1323,1323,1323,1319,3781
|
|
20241023,104200,7420534695,1323,1323,1323,1318,4355
|
|
20241023,104100,7414773205,1323,1318,1323,1317,7441
|
|
20241023,104000,7404957250,1318,1320,1320,1317,7411
|
|
20241023,103900,7395193438,1319,1321,1321,1318,6767
|
|
20241023,103800,7386267082,1321,1322,1322,1321,8377
|
|
20241023,103700,7375200065,1321,1322,1322,1321,1515
|
|
20241023,103600,7373198033,1322,1317,1322,1316,6799
|
|
20241023,103500,7364248528,1317,1317,1323,1316,3748
|
|
20241023,103400,7359310373,1317,1326,1326,1317,10984
|
|
20241023,103300,7344802908,1326,1327,1327,1325,4119
|
|
20241023,103200,7339339387,1327,1330,1330,1326,2492
|
|
20241023,103100,7336028300,1330,1333,1333,1330,678
|
|
20241023,103000,7335126220,1333,1334,1334,1330,1789
|
|
20241023,102900,7332743469,1334,1327,1335,1327,3532
|
|
20241023,102800,7328034655,1327,1322,1328,1322,6004
|
|
20241023,102700,7320091318,1321,1321,1321,1321,0
|
|
20241023,102600,7320091318,1321,1325,1325,1321,23301
|
|
20241023,102500,7289270878,1325,1331,1331,1325,5444
|
|
20241023,102400,7282046929,1329,1328,1337,1328,1225
|
|
20241023,102300,7280418791,1328,1335,1337,1327,2226
|
|
20241023,102200,7277453222,1329,1333,1337,1329,6618
|
|
20241023,102100,7268645524,1333,1336,1336,1333,3051
|
|
20241023,102000,7264571387,1336,1332,1336,1332,4018
|
|
20241023,101900,7259210047,1335,1335,1335,1332,4931
|
|
20241023,101800,7252638700,1333,1337,1337,1333,4854
|
|
20241023,101700,7246158046,1337,1341,1343,1336,14292
|
|
20241023,101600,7227011828,1342,1342,1343,1340,5015
|
|
20241023,101500,7220281763,1342,1343,1344,1337,1404
|
|
20241023,101400,7218400545,1343,1340,1344,1338,2042
|
|
20241023,101300,7215658554,1343,1343,1343,1337,583
|
|
20241023,101200,7214875789,1343,1340,1343,1335,4889
|
|
20241023,101100,7208317668,1340,1332,1340,1332,7862
|
|
20241023,101000,7197797542,1331,1328,1331,1328,3006
|
|
20241023,100900,7193796571,1328,1324,1328,1323,6738
|
|
20241023,100800,7184869910,1324,1325,1325,1323,19589
|
|
20241023,100700,7158941430,1324,1333,1333,1324,10908
|
|
20241023,100600,7144484230,1325,1330,1334,1325,19877
|
|
20241023,100500,7118082237,1328,1335,1335,1326,31188
|
|
20241023,100400,7076629519,1336,1341,1341,1336,31383
|
|
20241023,100300,7034602788,1340,1341,1342,1340,7208
|
|
20241023,100200,7024934770,1342,1342,1344,1341,4117
|
|
20241023,100100,7019411296,1343,1346,1346,1341,3707
|
|
20241023,100000,7014427137,1346,1341,1346,1341,7527
|
|
20241023,095900,7004304472,1339,1343,1344,1339,13769
|
|
20241023,095800,6985845986,1343,1349,1349,1343,3286
|
|
20241023,095700,6981428574,1349,1359,1360,1349,5771
|
|
20241023,095600,6973619112,1362,1345,1362,1343,17657
|
|
20241023,095500,6949837703,1345,1339,1345,1338,14377
|
|
20241023,095400,6930541357,1339,1344,1344,1339,7344
|
|
20241023,095300,6920687407,1344,1339,1345,1332,18159
|
|
20241023,095200,6896367507,1339,1364,1371,1338,15775
|
|
20241023,095100,6875173842,1356,1340,1371,1328,74958
|
|
20241023,095000,6775101669,1340,1357,1357,1335,89593
|
|
20241023,094900,6654278890,1354,1358,1358,1352,25680
|
|
20241023,094800,6619511686,1358,1362,1362,1357,21231
|
|
20241023,094700,6590638752,1362,1371,1371,1362,8856
|
|
20241023,094600,6578527005,1374,1375,1382,1369,41105
|
|
20241023,094500,6522058370,1375,1380,1388,1374,23806
|
|
20241023,094400,6489221224,1380,1375,1380,1374,11801
|
|
20241023,094300,6472987628,1375,1375,1375,1373,4586
|
|
20241023,094200,6466684980,1374,1373,1374,1372,17999
|
|
20241023,094100,6441960486,1374,1378,1380,1373,17012
|
|
20241023,094000,6418575083,1378,1379,1381,1373,20227
|
|
20241023,093900,6390733049,1381,1395,1396,1376,50745
|
|
20241023,093800,6320270334,1392,1387,1399,1387,44926
|
|
20241023,093700,6257676145,1389,1387,1390,1379,36001
|
|
20241023,093600,6207864649,1389,1379,1390,1375,23048
|
|
20241023,093500,6175919010,1375,1384,1387,1374,34224
|
|
20241023,093400,6128608423,1383,1371,1384,1371,22157
|
|
20241023,093300,6098073489,1375,1374,1380,1371,17398
|
|
20241023,093200,6074136408,1376,1370,1384,1370,24345
|
|
20241023,093100,6040625855,1371,1353,1372,1351,47459
|
|
20241023,093000,5976121873,1353,1362,1363,1351,45340
|
|
20241023,092900,5914636426,1362,1372,1372,1362,24830
|
|
20241023,092800,5880703629,1372,1374,1376,1371,9297
|
|
20241023,092700,5867927367,1376,1372,1380,1372,14355
|
|
20241023,092600,5848181457,1372,1378,1391,1372,27184
|
|
20241023,092500,5810625176,1378,1368,1378,1358,107533
|
|
20241023,092400,5663875895,1370,1374,1375,1363,72881
|
|
20241023,092300,5564019787,1375,1395,1397,1374,66503
|
|
20241023,092200,5471907634,1397,1397,1400,1393,26534
|
|
20241023,092100,5434877892,1396,1395,1402,1394,15311
|
|
20241023,092000,5413501352,1395,1393,1405,1388,75419
|
|
20241023,091900,5308444444,1393,1411,1412,1389,114414
|
|
20241023,091800,5147996897,1412,1411,1416,1402,46134
|
|
20241023,091700,5082957381,1411,1431,1431,1401,57171
|
|
20241023,091600,5001986397,1431,1437,1438,1426,45345
|
|
20241023,091500,4936988701,1437,1448,1448,1435,46718
|
|
20241023,091400,4869781065,1448,1444,1450,1435,36230
|
|
20241023,091300,4817470142,1444,1423,1445,1419,72669
|
|
20241023,091200,4713550201,1423,1426,1437,1421,52853
|
|
20241023,091100,4638147836,1426,1444,1444,1420,89757
|
|
20241023,091000,4509705670,1435,1450,1466,1432,135640
|
|
20241023,090900,4312859738,1450,1439,1455,1432,117185
|
|
20241023,090800,4143204111,1434,1462,1462,1410,235579
|
|
20241023,090700,3803834463,1462,1488,1493,1461,180258
|
|
20241023,090600,3536940211,1488,1497,1505,1488,136823
|
|
20241023,090500,3332551133,1505,1515,1515,1485,243875
|
|
20241023,090400,2968536744,1515,1486,1530,1483,364342
|
|
20241023,090300,2418280427,1490,1477,1550,1473,818336
|
|
20241023,090200,1179732083,1477,1467,1514,1466,798943
|
|
20241023,090100,0,1297,1297,1297,1297,0
|
|
20241023,090000,0,1297,1297,1297,1297,0
|