615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,191200,16663894980,1403,1403,1403,1403,145410
|
|
20241015,191100,16663894980,1403,1403,1403,1403,0
|
|
20241015,191000,16663894980,1403,1403,1403,1403,0
|
|
20241015,190900,16663894980,1403,1403,1403,1403,0
|
|
20241015,190800,16663894980,1403,1403,1403,1403,0
|
|
20241015,190700,16663894980,1403,1403,1403,1403,0
|
|
20241015,190600,16663894980,1403,1403,1403,1403,0
|
|
20241015,190500,16663894980,1403,1403,1403,1403,0
|
|
20241015,190400,16663894980,1403,1403,1403,1403,0
|
|
20241015,190300,16663894980,1403,1403,1403,1403,0
|
|
20241015,190200,16663894980,1403,1403,1403,1403,0
|
|
20241015,190100,16663894980,1403,1403,1403,1403,0
|
|
20241015,190000,16663894980,1403,1403,1403,1403,0
|
|
20241015,185900,16663894980,1403,1403,1403,1403,0
|
|
20241015,185800,16663894980,1403,1403,1403,1403,0
|
|
20241015,185700,16663894980,1403,1403,1403,1403,0
|
|
20241015,185600,16663894980,1403,1403,1403,1403,0
|
|
20241015,185500,16663894980,1403,1403,1403,1403,0
|
|
20241015,185400,16663894980,1403,1403,1403,1403,0
|
|
20241015,185300,16663894980,1403,1403,1403,1403,0
|
|
20241015,185200,16663894980,1403,1403,1403,1403,0
|
|
20241015,185100,16663894980,1403,1403,1403,1403,0
|
|
20241015,185000,16663894980,1403,1403,1403,1403,0
|
|
20241015,184900,16663894980,1403,1403,1403,1403,0
|
|
20241015,184800,16663894980,1403,1403,1403,1403,0
|
|
20241015,184700,16663894980,1403,1403,1403,1403,0
|
|
20241015,184600,16663894980,1403,1403,1403,1403,0
|
|
20241015,184500,16663894980,1403,1403,1403,1403,0
|
|
20241015,184400,16663894980,1403,1403,1403,1403,0
|
|
20241015,184300,16663894980,1403,1403,1403,1403,0
|
|
20241015,184200,16663894980,1403,1403,1403,1403,145410
|
|
20241015,184100,16663894980,1403,1403,1403,1403,0
|
|
20241015,184000,16663894980,1403,1403,1403,1403,0
|
|
20241015,183900,16663894980,1403,1403,1403,1403,0
|
|
20241015,183800,16663894980,1403,1403,1403,1403,0
|
|
20241015,183700,16663894980,1403,1403,1403,1403,0
|
|
20241015,183600,16663894980,1403,1403,1403,1403,0
|
|
20241015,183500,16663894980,1403,1403,1403,1403,0
|
|
20241015,183400,16663894980,1403,1403,1403,1403,0
|
|
20241015,183300,16663894980,1403,1403,1403,1403,0
|
|
20241015,183200,16663894980,1403,1403,1403,1403,0
|
|
20241015,183100,16663894980,1403,1403,1403,1403,0
|
|
20241015,183000,16663894980,1403,1403,1403,1403,0
|
|
20241015,182900,16663894980,1403,1403,1403,1403,0
|
|
20241015,182800,16663894980,1403,1403,1403,1403,0
|
|
20241015,182700,16663894980,1403,1403,1403,1403,0
|
|
20241015,182600,16663894980,1403,1403,1403,1403,0
|
|
20241015,182500,16663894980,1403,1403,1403,1403,0
|
|
20241015,182400,16663894980,1403,1403,1403,1403,0
|
|
20241015,182300,16663894980,1403,1403,1403,1403,0
|
|
20241015,182200,16663894980,1403,1403,1403,1403,0
|
|
20241015,182100,16663894980,1403,1403,1403,1403,0
|
|
20241015,182000,16663894980,1403,1403,1403,1403,0
|
|
20241015,181900,16663894980,1403,1403,1403,1403,0
|
|
20241015,181800,16663894980,1403,1403,1403,1403,0
|
|
20241015,181700,16663894980,1403,1403,1403,1403,0
|
|
20241015,181600,16663894980,1403,1403,1403,1403,0
|
|
20241015,181500,16663894980,1403,1403,1403,1403,0
|
|
20241015,181400,16663894980,1403,1403,1403,1403,0
|
|
20241015,181300,16663894980,1403,1403,1403,1403,0
|
|
20241015,181200,16663894980,1403,1403,1403,1403,145410
|
|
20241015,181100,16663894980,1403,1403,1403,1403,0
|
|
20241015,181000,16663894980,1403,1403,1403,1403,0
|
|
20241015,180900,16663894980,1403,1403,1403,1403,0
|
|
20241015,180800,16663894980,1403,1403,1403,1403,0
|
|
20241015,180700,16663894980,1403,1403,1403,1403,0
|
|
20241015,180600,16663894980,1403,1403,1403,1403,0
|
|
20241015,180500,16663894980,1403,1403,1403,1403,0
|
|
20241015,180400,16663894980,1403,1403,1403,1403,0
|
|
20241015,180300,16663894980,1403,1403,1403,1403,0
|
|
20241015,180200,16663894980,1403,1403,1403,1403,0
|
|
20241015,180100,16663894980,1403,1403,1403,1403,0
|
|
20241015,180000,16663894980,1403,1403,1403,1403,0
|
|
20241015,175900,16663894980,1403,1403,1403,1403,0
|
|
20241015,175800,16663894980,1403,1403,1403,1403,0
|
|
20241015,175700,16663894980,1403,1403,1403,1403,0
|
|
20241015,175600,16663894980,1403,1403,1403,1403,0
|
|
20241015,175500,16663894980,1403,1403,1403,1403,0
|
|
20241015,175400,16663894980,1403,1403,1403,1403,0
|
|
20241015,175300,16663894980,1403,1403,1403,1403,0
|
|
20241015,175200,16663894980,1403,1403,1403,1403,0
|
|
20241015,175100,16663894980,1403,1403,1403,1403,0
|
|
20241015,175000,16663894980,1403,1403,1403,1403,0
|
|
20241015,174900,16663894980,1403,1403,1403,1403,0
|
|
20241015,174800,16663894980,1403,1403,1403,1403,0
|
|
20241015,174700,16663894980,1403,1403,1403,1403,0
|
|
20241015,174600,16663894980,1403,1403,1403,1403,0
|
|
20241015,174500,16663894980,1403,1403,1403,1403,0
|
|
20241015,174400,16663894980,1403,1403,1403,1403,0
|
|
20241015,174300,16663894980,1403,1403,1403,1403,0
|
|
20241015,174200,16663894980,1403,1403,1403,1403,145410
|
|
20241015,174100,16663894980,1403,1403,1403,1403,0
|
|
20241015,174000,16663894980,1403,1403,1403,1403,0
|
|
20241015,173900,16663894980,1403,1403,1403,1403,0
|
|
20241015,173800,16663894980,1403,1403,1403,1403,0
|
|
20241015,173700,16663894980,1403,1403,1403,1403,0
|
|
20241015,173600,16663894980,1403,1403,1403,1403,0
|
|
20241015,173500,16663894980,1403,1403,1403,1403,0
|
|
20241015,173400,16663894980,1403,1403,1403,1403,0
|
|
20241015,173300,16663894980,1403,1403,1403,1403,0
|
|
20241015,173200,16663894980,1403,1403,1403,1403,0
|
|
20241015,173100,16663894980,1403,1403,1403,1403,0
|
|
20241015,173000,16663894980,1403,1403,1403,1403,0
|
|
20241015,172900,16663894980,1403,1403,1403,1403,0
|
|
20241015,172800,16663894980,1403,1403,1403,1403,0
|
|
20241015,172700,16663894980,1403,1403,1403,1403,0
|
|
20241015,172600,16663894980,1403,1403,1403,1403,0
|
|
20241015,172500,16663894980,1403,1403,1403,1403,0
|
|
20241015,172400,16663894980,1403,1403,1403,1403,0
|
|
20241015,172300,16663894980,1403,1403,1403,1403,0
|
|
20241015,172200,16663894980,1403,1403,1403,1403,0
|
|
20241015,172100,16663894980,1403,1403,1403,1403,0
|
|
20241015,172000,16663894980,1403,1403,1403,1403,0
|
|
20241015,171900,16663894980,1403,1403,1403,1403,0
|
|
20241015,171800,16663894980,1403,1403,1403,1403,0
|
|
20241015,171700,16663894980,1403,1403,1403,1403,0
|
|
20241015,171600,16663894980,1403,1403,1403,1403,0
|
|
20241015,171500,16663894980,1403,1403,1403,1403,0
|
|
20241015,171400,16663894980,1403,1403,1403,1403,0
|
|
20241015,171300,16663894980,1403,1403,1403,1403,0
|
|
20241015,171200,16663894980,1403,1403,1403,1403,145410
|
|
20241015,171100,16663894980,1403,1403,1403,1403,0
|
|
20241015,171000,16663894980,1403,1403,1403,1403,0
|
|
20241015,170900,16663894980,1403,1403,1403,1403,0
|
|
20241015,170800,16663894980,1403,1403,1403,1403,0
|
|
20241015,170700,16663894980,1403,1403,1403,1403,0
|
|
20241015,170600,16663894980,1403,1403,1403,1403,0
|
|
20241015,170500,16663894980,1403,1403,1403,1403,0
|
|
20241015,170400,16663894980,1403,1403,1403,1403,0
|
|
20241015,170300,16663894980,1403,1403,1403,1403,0
|
|
20241015,170200,16663894980,1403,1403,1403,1403,0
|
|
20241015,170100,16663894980,1403,1403,1403,1403,0
|
|
20241015,170000,16663894980,1403,1403,1403,1403,0
|
|
20241015,165900,16663894980,1403,1403,1403,1403,0
|
|
20241015,165800,16663894980,1403,1403,1403,1403,0
|
|
20241015,165700,16663894980,1403,1403,1403,1403,0
|
|
20241015,165600,16663894980,1403,1403,1403,1403,0
|
|
20241015,165500,16663894980,1403,1403,1403,1403,0
|
|
20241015,165400,16663894980,1403,1403,1403,1403,0
|
|
20241015,165300,16663894980,1403,1403,1403,1403,0
|
|
20241015,165200,16663894980,1403,1403,1403,1403,0
|
|
20241015,165100,16663894980,1403,1403,1403,1403,0
|
|
20241015,165000,16663894980,1403,1403,1403,1403,0
|
|
20241015,164900,16663894980,1403,1403,1403,1403,0
|
|
20241015,164800,16663894980,1403,1403,1403,1403,0
|
|
20241015,164700,16663894980,1403,1403,1403,1403,0
|
|
20241015,164600,16663894980,1403,1403,1403,1403,0
|
|
20241015,164500,16663894980,1403,1403,1403,1403,0
|
|
20241015,164400,16663894980,1403,1403,1403,1403,0
|
|
20241015,164300,16663894980,1403,1403,1403,1403,0
|
|
20241015,164200,16663894980,1403,1403,1403,1403,145410
|
|
20241015,164100,16663894980,1403,1403,1403,1403,0
|
|
20241015,164000,16663894980,1403,1403,1403,1403,0
|
|
20241015,163900,16663894980,1403,1403,1403,1403,0
|
|
20241015,163800,16663894980,1403,1403,1403,1403,0
|
|
20241015,163700,16663894980,1403,1403,1403,1403,0
|
|
20241015,163600,16663894980,1403,1403,1403,1403,0
|
|
20241015,163500,16663894980,1403,1403,1403,1403,0
|
|
20241015,163400,16663894980,1403,1403,1403,1403,0
|
|
20241015,163300,16663894980,1403,1403,1403,1403,0
|
|
20241015,163200,16663894980,1403,1403,1403,1403,0
|
|
20241015,163100,16663894980,1403,1403,1403,1403,0
|
|
20241015,163000,16663894980,1403,1403,1403,1403,0
|
|
20241015,162900,16663894980,1403,1403,1403,1403,0
|
|
20241015,162800,16663894980,1403,1403,1403,1403,0
|
|
20241015,162700,16663894980,1403,1403,1403,1403,0
|
|
20241015,162600,16663894980,1403,1403,1403,1403,0
|
|
20241015,162500,16663894980,1403,1403,1403,1403,0
|
|
20241015,162400,16663894980,1403,1403,1403,1403,0
|
|
20241015,162300,16663894980,1403,1403,1403,1403,0
|
|
20241015,162200,16663894980,1403,1403,1403,1403,0
|
|
20241015,162100,16663894980,1403,1403,1403,1403,0
|
|
20241015,162000,16663894980,1403,1403,1403,1403,0
|
|
20241015,161900,16663894980,1403,1403,1403,1403,0
|
|
20241015,161800,16663894980,1403,1403,1403,1403,0
|
|
20241015,161700,16663894980,1403,1403,1403,1403,0
|
|
20241015,161600,16663894980,1403,1403,1403,1403,0
|
|
20241015,161500,16663894980,1403,1403,1403,1403,0
|
|
20241015,161400,16663894980,1403,1403,1403,1403,0
|
|
20241015,161300,16663894980,1403,1403,1403,1403,0
|
|
20241015,161200,16663894980,1403,1403,1403,1403,145410
|
|
20241015,161100,16663894980,1403,1403,1403,1403,0
|
|
20241015,161000,16663894980,1403,1403,1403,1403,0
|
|
20241015,160900,16663894980,1403,1403,1403,1403,0
|
|
20241015,160800,16663894980,1403,1403,1403,1403,0
|
|
20241015,160700,16663894980,1403,1403,1403,1403,0
|
|
20241015,160600,16663894980,1403,1403,1403,1403,0
|
|
20241015,160500,16663894980,1403,1403,1403,1403,0
|
|
20241015,160400,16663894980,1403,1403,1403,1403,0
|
|
20241015,160300,16663894980,1403,1403,1403,1403,0
|
|
20241015,160200,16663894980,1403,1403,1403,1403,0
|
|
20241015,160100,16663894980,1403,1403,1403,1403,0
|
|
20241015,160000,16663894980,1403,1403,1403,1403,0
|
|
20241015,155900,16663894980,1403,1403,1403,1403,0
|
|
20241015,155800,16663894980,1403,1403,1403,1403,0
|
|
20241015,155700,16663894980,1403,1403,1403,1403,0
|
|
20241015,155600,16663894980,1403,1403,1403,1403,0
|
|
20241015,155500,16663894980,1403,1403,1403,1403,0
|
|
20241015,155400,16663894980,1403,1403,1403,1403,0
|
|
20241015,155300,16663894980,1403,1403,1403,1403,0
|
|
20241015,155200,16663894980,1403,1403,1403,1403,0
|
|
20241015,155100,16663894980,1403,1403,1403,1403,0
|
|
20241015,155000,16663894980,1403,1403,1403,1403,0
|
|
20241015,154900,16663894980,1403,1403,1403,1403,0
|
|
20241015,154800,16663894980,1403,1403,1403,1403,0
|
|
20241015,154700,16663894980,1403,1403,1403,1403,0
|
|
20241015,154600,16663894980,1403,1403,1403,1403,0
|
|
20241015,154500,16663894980,1403,1403,1403,1403,0
|
|
20241015,154400,16663894980,1403,1403,1403,1403,0
|
|
20241015,154300,16663894980,1403,1403,1403,1403,0
|
|
20241015,154200,16663894980,1403,1403,1403,1403,145410
|
|
20241015,154100,16663894980,1403,1403,1403,1403,0
|
|
20241015,154000,16663894980,1403,1403,1403,1403,0
|
|
20241015,153900,16663894980,1403,1403,1403,1403,0
|
|
20241015,153800,16663894980,1403,1403,1403,1403,0
|
|
20241015,153700,16663894980,1403,1403,1403,1403,0
|
|
20241015,153600,16663894980,1403,1403,1403,1403,0
|
|
20241015,153500,16663894980,1403,1403,1403,1403,0
|
|
20241015,153400,16663894980,1403,1403,1403,1403,0
|
|
20241015,153300,16663894980,1403,1403,1403,1403,0
|
|
20241015,153200,16663894980,1403,1403,1403,1403,0
|
|
20241015,153100,16663894980,1403,1403,1403,1403,0
|
|
20241015,153000,16663894980,1403,1403,1403,1403,145410
|
|
20241015,152900,16459884750,1420,1420,1420,1420,0
|
|
20241015,152800,16459884750,1420,1420,1420,1420,0
|
|
20241015,152700,16459884750,1420,1420,1420,1420,0
|
|
20241015,152600,16459884750,1420,1420,1420,1420,0
|
|
20241015,152500,16459884750,1420,1420,1420,1420,0
|
|
20241015,152400,16459884750,1420,1420,1420,1420,0
|
|
20241015,152300,16459884750,1420,1420,1420,1420,0
|
|
20241015,152200,16459884750,1420,1420,1420,1420,0
|
|
20241015,152100,16459884750,1420,1420,1420,1420,0
|
|
20241015,152000,16459884750,1420,1420,1420,1420,0
|
|
20241015,151900,16459884750,1420,1418,1421,1415,13504
|
|
20241015,151800,16440724126,1417,1413,1418,1413,14401
|
|
20241015,151700,16420326884,1413,1415,1416,1413,12548
|
|
20241015,151600,16402579720,1415,1415,1416,1413,9319
|
|
20241015,151500,16389397888,1416,1415,1417,1415,17591
|
|
20241015,151400,16364506613,1416,1418,1418,1415,17983
|
|
20241015,151300,16339048577,1419,1418,1419,1418,4280
|
|
20241015,151200,16332978325,1418,1419,1419,1416,2779
|
|
20241015,151100,16329042500,1419,1418,1420,1416,8686
|
|
20241015,151000,16316723813,1419,1416,1419,1416,3368
|
|
20241015,150900,16311954062,1419,1416,1419,1416,12200
|
|
20241015,150800,16294675667,1416,1419,1419,1416,2450
|
|
20241015,150700,16291202226,1419,1418,1419,1416,15899
|
|
20241015,150600,16268676523,1418,1418,1419,1417,6909
|
|
20241015,150500,16258884306,1418,1419,1419,1418,5777
|
|
20241015,150400,16250690305,1419,1419,1422,1418,5402
|
|
20241015,150300,16243025055,1420,1422,1422,1419,3650
|
|
20241015,150200,16237843016,1422,1420,1422,1420,493
|
|
20241015,150100,16237142514,1420,1420,1420,1420,2600
|
|
20241015,150000,16233450514,1420,1422,1422,1419,4749
|
|
20241015,145900,16226708932,1420,1421,1423,1420,4512
|
|
20241015,145800,16220298951,1421,1422,1422,1421,2363
|
|
20241015,145700,16216939745,1422,1423,1423,1422,285
|
|
20241015,145600,16216534422,1421,1420,1424,1420,2263
|
|
20241015,145500,16213314655,1420,1425,1425,1420,4694
|
|
20241015,145400,16206649057,1421,1423,1425,1421,1079
|
|
20241015,145300,16205114320,1421,1423,1423,1421,4005
|
|
20241015,145200,16199417375,1423,1422,1425,1422,12310
|
|
20241015,145100,16181900612,1423,1423,1423,1420,10051
|
|
20241015,145000,16167602166,1422,1422,1424,1421,11293
|
|
20241015,144900,16151542085,1421,1423,1423,1421,8282
|
|
20241015,144800,16139765825,1423,1424,1425,1422,2988
|
|
20241015,144700,16135513740,1427,1426,1428,1423,736
|
|
20241015,144600,16134466338,1429,1423,1429,1422,2263
|
|
20241015,144500,16131247513,1429,1428,1429,1423,3729
|
|
20241015,144400,16125931694,1423,1424,1430,1423,2479
|
|
20241015,144300,16122402091,1431,1431,1431,1424,2842
|
|
20241015,144200,16118344902,1431,1424,1431,1424,786
|
|
20241015,144100,16117221261,1423,1421,1424,1421,2886
|
|
20241015,144000,16113111646,1424,1424,1424,1421,9013
|
|
20241015,143900,16100286225,1424,1422,1424,1421,5985
|
|
20241015,143800,16091774773,1422,1422,1424,1422,3322
|
|
20241015,143700,16087050691,1422,1421,1422,1421,1263
|
|
20241015,143600,16085255874,1422,1424,1424,1420,7681
|
|
20241015,143500,16074340224,1424,1425,1432,1423,6993
|
|
20241015,143400,16064380003,1433,1434,1434,1425,536
|
|
20241015,143300,16063615993,1435,1435,1435,1431,285
|
|
20241015,143200,16063207322,1435,1428,1435,1425,10862
|
|
20241015,143100,16047707996,1425,1433,1433,1425,32622
|
|
20241015,143000,16001089742,1436,1434,1437,1434,13388
|
|
20241015,142900,15981863971,1436,1432,1437,1432,2047
|
|
20241015,142800,15978928477,1438,1437,1438,1432,3692
|
|
20241015,142700,15973626159,1437,1433,1437,1432,5749
|
|
20241015,142600,15965372780,1433,1434,1434,1431,2889
|
|
20241015,142500,15961237147,1434,1436,1438,1434,1037
|
|
20241015,142400,15959748779,1438,1439,1439,1435,1054
|
|
20241015,142300,15958233565,1439,1439,1439,1435,180
|
|
20241015,142200,15957975146,1435,1440,1440,1435,3655
|
|
20241015,142100,15952729711,1435,1435,1440,1435,4363
|
|
20241015,142000,15946462721,1440,1440,1440,1435,2196
|
|
20241015,141900,15943301391,1435,1442,1442,1435,817
|
|
20241015,141800,15942128931,1442,1434,1443,1433,8025
|
|
20241015,141700,15930610436,1435,1435,1438,1434,5677
|
|
20241015,141600,15922464066,1435,1438,1438,1435,3650
|
|
20241015,141500,15917224415,1438,1440,1442,1437,9658
|
|
20241015,141400,15903336357,1440,1443,1443,1439,2832
|
|
20241015,141300,15899254897,1443,1442,1445,1442,5202
|
|
20241015,141200,15891752043,1442,1440,1442,1439,1412
|
|
20241015,141100,15889719896,1443,1445,1445,1439,1389
|
|
20241015,141000,15887715994,1446,1444,1446,1439,3308
|
|
20241015,140900,15882949005,1445,1445,1446,1437,6196
|
|
20241015,140800,15874004657,1445,1441,1446,1438,8321
|
|
20241015,140700,15862014806,1441,1441,1441,1438,7416
|
|
20241015,140600,15851335216,1441,1441,1441,1440,4030
|
|
20241015,140500,15845531750,1440,1441,1441,1440,748
|
|
20241015,140400,15844453980,1441,1445,1446,1441,5976
|
|
20241015,140300,15835823887,1445,1441,1445,1441,12673
|
|
20241015,140200,15817533483,1442,1441,1445,1439,7894
|
|
20241015,140100,15806158225,1441,1443,1443,1441,6906
|
|
20241015,140000,15796200198,1447,1449,1450,1443,10847
|
|
20241015,135900,15780492081,1449,1441,1452,1440,21378
|
|
20241015,135800,15749544028,1441,1446,1451,1440,28578
|
|
20241015,135700,15708268276,1446,1454,1454,1446,23814
|
|
20241015,135600,15673783743,1454,1449,1456,1444,67349
|
|
20241015,135500,15575981423,1450,1437,1458,1437,93394
|
|
20241015,135400,15440768417,1439,1434,1439,1433,20190
|
|
20241015,135300,15411796529,1434,1431,1435,1431,6335
|
|
20241015,135200,15402715539,1431,1428,1431,1428,8417
|
|
20241015,135100,15390693229,1428,1427,1428,1426,4132
|
|
20241015,135000,15384792774,1428,1429,1429,1428,942
|
|
20241015,134900,15383447566,1429,1429,1430,1428,7404
|
|
20241015,134800,15372867373,1430,1430,1430,1429,6640
|
|
20241015,134700,15363377343,1429,1425,1429,1424,3873
|
|
20241015,134600,15357853158,1425,1425,1425,1424,3235
|
|
20241015,134500,15353245035,1424,1419,1425,1419,7043
|
|
20241015,134400,15343240650,1417,1418,1419,1416,14931
|
|
20241015,134300,15322084841,1418,1420,1422,1418,19029
|
|
20241015,134200,15295072682,1420,1422,1422,1420,5003
|
|
20241015,134100,15287964288,1422,1421,1422,1421,4796
|
|
20241015,134000,15281148216,1421,1422,1422,1421,6237
|
|
20241015,133900,15272282480,1423,1423,1423,1422,414
|
|
20241015,133800,15271693359,1424,1423,1424,1423,250
|
|
20241015,133700,15271337559,1424,1423,1424,1423,4122
|
|
20241015,133600,15265471888,1423,1425,1425,1423,302
|
|
20241015,133500,15265041875,1425,1421,1425,1421,6804
|
|
20241015,133400,15255370735,1421,1423,1423,1420,12491
|
|
20241015,133300,15237613350,1424,1425,1425,1424,2474
|
|
20241015,133200,15234090067,1425,1426,1427,1424,7386
|
|
20241015,133100,15223559329,1426,1426,1426,1426,1129
|
|
20241015,133000,15221949375,1426,1426,1427,1426,5564
|
|
20241015,132900,15214015095,1427,1427,1427,1427,631
|
|
20241015,132800,15213114658,1430,1430,1430,1426,348
|
|
20241015,132700,15212617825,1426,1431,1432,1426,3788
|
|
20241015,132600,15207208818,1432,1432,1432,1432,386
|
|
20241015,132500,15206656066,1432,1431,1432,1426,3446
|
|
20241015,132400,15201725409,1432,1427,1432,1426,1391
|
|
20241015,132300,15199738820,1426,1433,1433,1426,13209
|
|
20241015,132200,15180872554,1428,1431,1433,1428,13112
|
|
20241015,132100,15162125980,1433,1430,1434,1429,2929
|
|
20241015,132000,15157934756,1430,1434,1434,1429,3217
|
|
20241015,131900,15153328314,1430,1434,1434,1429,3710
|
|
20241015,131800,15148020311,1430,1433,1434,1427,5876
|
|
20241015,131700,15139614464,1427,1429,1434,1422,6164
|
|
20241015,131600,15130787891,1422,1425,1431,1421,17501
|
|
20241015,131500,15105827980,1428,1423,1428,1420,24748
|
|
20241015,131400,15070670671,1428,1422,1428,1422,82
|
|
20241015,131300,15070554055,1421,1426,1426,1421,19172
|
|
20241015,131200,15043259198,1425,1425,1430,1425,5469
|
|
20241015,131100,15035460216,1425,1425,1427,1425,2066
|
|
20241015,131000,15032513900,1427,1430,1430,1427,3756
|
|
20241015,130900,15027149389,1430,1431,1433,1430,2734
|
|
20241015,130800,15023239619,1432,1433,1434,1432,931
|
|
20241015,130700,15021905525,1432,1430,1433,1430,1482
|
|
20241015,130600,15019785395,1430,1430,1430,1429,1777
|
|
20241015,130500,15017244794,1430,1430,1430,1429,1960
|
|
20241015,130400,15014442587,1430,1430,1430,1430,1366
|
|
20241015,130300,15012489207,1430,1428,1430,1426,3482
|
|
20241015,130200,15007518498,1430,1427,1430,1427,1726
|
|
20241015,130100,15005052106,1426,1427,1430,1426,1083
|
|
20241015,130000,15003504259,1427,1423,1430,1423,2180
|
|
20241015,125900,15000392959,1422,1422,1427,1421,7725
|
|
20241015,125800,14989406974,1421,1422,1422,1421,15502
|
|
20241015,125700,14967364268,1422,1427,1427,1422,19496
|
|
20241015,125600,14939588095,1427,1428,1428,1427,3844
|
|
20241015,125500,14934099960,1428,1428,1429,1428,6268
|
|
20241015,125400,14925149248,1428,1430,1430,1428,3818
|
|
20241015,125300,14919692346,1434,1432,1434,1429,9179
|
|
20241015,125200,14906563926,1432,1435,1435,1432,1281
|
|
20241015,125100,14904725994,1431,1436,1436,1431,75
|
|
20241015,125000,14904618664,1431,1437,1438,1428,1577
|
|
20241015,124900,14902363126,1428,1436,1437,1428,4017
|
|
20241015,124800,14896605369,1436,1439,1439,1436,4540
|
|
20241015,124700,14890077508,1439,1441,1441,1439,5116
|
|
20241015,124600,14882711287,1441,1440,1441,1440,15315
|
|
20241015,124500,14860657611,1440,1441,1441,1440,5236
|
|
20241015,124400,14853116612,1441,1442,1442,1441,4121
|
|
20241015,124300,14847177249,1442,1442,1442,1441,6110
|
|
20241015,124200,14838372727,1441,1441,1441,1441,1956
|
|
20241015,124100,14835554131,1441,1442,1442,1441,2677
|
|
20241015,124000,14831696505,1441,1441,1443,1441,3329
|
|
20241015,123900,14826896964,1441,1440,1441,1440,6906
|
|
20241015,123800,14816951523,1440,1443,1443,1440,5289
|
|
20241015,123700,14809330585,1440,1447,1447,1439,20546
|
|
20241015,123600,14779682502,1447,1441,1448,1440,25244
|
|
20241015,123500,14743209535,1440,1440,1442,1439,17457
|
|
20241015,123400,14718068153,1439,1440,1440,1436,7423
|
|
20241015,123300,14707392852,1436,1429,1443,1428,15966
|
|
20241015,123200,14684488131,1428,1430,1430,1428,2143
|
|
20241015,123100,14681425176,1430,1431,1431,1430,518
|
|
20241015,123000,14680684151,1431,1430,1431,1430,189
|
|
20241015,122900,14680413751,1431,1431,1431,1430,1669
|
|
20241015,122800,14678025523,1430,1427,1431,1427,2829
|
|
20241015,122700,14673985248,1427,1427,1427,1426,2083
|
|
20241015,122600,14671014622,1428,1424,1428,1424,5260
|
|
20241015,122500,14663518041,1424,1425,1425,1424,1184
|
|
20241015,122400,14661830844,1425,1425,1425,1423,7633
|
|
20241015,122300,14650959483,1425,1424,1425,1424,6946
|
|
20241015,122200,14641063868,1425,1424,1425,1424,3075
|
|
20241015,122100,14636682737,1424,1425,1425,1423,10342
|
|
20241015,122000,14621950479,1425,1426,1426,1424,5706
|
|
20241015,121900,14613821043,1426,1427,1427,1425,6205
|
|
20241015,121800,14604973074,1427,1428,1428,1427,3801
|
|
20241015,121700,14599546961,1429,1430,1430,1429,2314
|
|
20241015,121600,14596239957,1430,1430,1431,1430,2974
|
|
20241015,121500,14591986804,1431,1431,1431,1430,3223
|
|
20241015,121400,14587375488,1432,1432,1432,1432,7896
|
|
20241015,121300,14576068416,1432,1435,1435,1432,8799
|
|
20241015,121200,14563466035,1437,1436,1437,1433,1940
|
|
20241015,121100,14560682521,1437,1435,1437,1430,3407
|
|
20241015,121000,14555802322,1435,1435,1438,1430,15442
|
|
20241015,120900,14533662934,1435,1438,1438,1435,2097
|
|
20241015,120800,14530653385,1438,1436,1439,1434,1938
|
|
20241015,120700,14527870398,1439,1438,1439,1435,5966
|
|
20241015,120600,14519299876,1439,1441,1441,1439,4402
|
|
20241015,120500,14512962270,1441,1441,1441,1440,2357
|
|
20241015,120400,14509568163,1441,1442,1442,1439,1127
|
|
20241015,120300,14507946265,1442,1439,1442,1439,1669
|
|
20241015,120200,14505541955,1440,1442,1442,1440,834
|
|
20241015,120100,14504339433,1440,1442,1443,1440,1276
|
|
20241015,120000,14502501094,1443,1443,1443,1439,8754
|
|
20241015,115900,14489899216,1443,1444,1445,1440,8937
|
|
20241015,115800,14477025386,1445,1443,1445,1441,18662
|
|
20241015,115700,14450087460,1444,1443,1445,1443,8044
|
|
20241015,115600,14438471919,1444,1443,1445,1443,11364
|
|
20241015,115500,14422060975,1444,1442,1444,1442,5569
|
|
20241015,115400,14414029043,1444,1447,1448,1442,19738
|
|
20241015,115300,14385481304,1446,1443,1447,1442,15634
|
|
20241015,115200,14362920924,1442,1446,1447,1442,14432
|
|
20241015,115100,14342065525,1444,1444,1446,1439,8554
|
|
20241015,115000,14329719930,1439,1438,1448,1436,10371
|
|
20241015,114900,14314745132,1437,1437,1437,1434,10241
|
|
20241015,114800,14300033866,1437,1436,1439,1434,12484
|
|
20241015,114700,14282109987,1436,1432,1436,1432,4309
|
|
20241015,114600,14275928587,1433,1434,1434,1430,4207
|
|
20241015,114500,14269904973,1434,1434,1439,1433,6064
|
|
20241015,114400,14261207142,1439,1438,1441,1433,8344
|
|
20241015,114300,14249228306,1439,1439,1446,1437,26423
|
|
20241015,114200,14211173588,1440,1446,1448,1439,30426
|
|
20241015,114100,14167223747,1447,1425,1463,1425,92336
|
|
20241015,114000,14033620983,1424,1425,1425,1424,2158
|
|
20241015,113900,14030545902,1425,1421,1425,1421,7561
|
|
20241015,113800,14019778471,1421,1416,1424,1416,10072
|
|
20241015,113700,14005481509,1417,1420,1420,1416,42718
|
|
20241015,113600,13944880327,1420,1423,1423,1420,8820
|
|
20241015,113500,13932340055,1422,1425,1425,1422,11594
|
|
20241015,113400,13915841230,1425,1426,1427,1424,9354
|
|
20241015,113300,13902515038,1426,1429,1430,1426,15634
|
|
20241015,113200,13880190935,1429,1431,1431,1429,12812
|
|
20241015,113100,13861870877,1431,1433,1433,1431,2853
|
|
20241015,113000,13857785068,1434,1436,1436,1434,9958
|
|
20241015,112900,13843497563,1437,1437,1438,1436,3419
|
|
20241015,112800,13838584460,1437,1438,1438,1437,3563
|
|
20241015,112700,13833462639,1441,1441,1441,1438,3730
|
|
20241015,112600,13828095297,1441,1441,1442,1441,1481
|
|
20241015,112500,13825960970,1441,1442,1442,1441,6896
|
|
20241015,112400,13816023381,1441,1442,1442,1441,5931
|
|
20241015,112300,13807476013,1441,1441,1442,1440,6744
|
|
20241015,112200,13797757581,1441,1442,1442,1438,34146
|
|
20241015,112100,13748572706,1441,1437,1442,1437,7100
|
|
20241015,112000,13738356204,1439,1439,1439,1437,12715
|
|
20241015,111900,13720074801,1438,1439,1440,1437,9406
|
|
20241015,111800,13706540850,1437,1438,1439,1436,6649
|
|
20241015,111700,13696985601,1437,1442,1442,1437,15681
|
|
20241015,111600,13674398561,1441,1441,1442,1439,4075
|
|
20241015,111500,13668527702,1440,1445,1446,1438,11053
|
|
20241015,111400,13652571313,1444,1430,1445,1428,28354
|
|
20241015,111300,13611838313,1430,1433,1433,1430,14420
|
|
20241015,111200,13591201472,1433,1434,1434,1432,8148
|
|
20241015,111100,13579528527,1434,1435,1435,1433,7443
|
|
20241015,111000,13568857238,1435,1435,1436,1434,859
|
|
20241015,110900,13567624559,1435,1434,1435,1433,5163
|
|
20241015,110800,13560222069,1433,1433,1434,1431,8958
|
|
20241015,110700,13547394523,1433,1436,1437,1431,3307
|
|
20241015,110600,13542654253,1437,1430,1438,1429,9715
|
|
20241015,110500,13528734683,1430,1427,1430,1426,10978
|
|
20241015,110400,13513066538,1427,1427,1429,1425,17913
|
|
20241015,110300,13487524605,1425,1422,1426,1422,15444
|
|
20241015,110200,13465513466,1422,1435,1435,1420,82693
|
|
20241015,110100,13347674460,1435,1439,1440,1435,39967
|
|
20241015,110000,13290216377,1439,1442,1442,1439,25229
|
|
20241015,105900,13253889949,1442,1441,1442,1441,5356
|
|
20241015,105800,13246169729,1441,1447,1447,1441,25137
|
|
20241015,105700,13209888240,1447,1449,1449,1445,8824
|
|
20241015,105600,13197132137,1446,1445,1450,1445,4767
|
|
20241015,105500,13190238015,1446,1445,1446,1442,12588
|
|
20241015,105400,13172063156,1445,1445,1446,1444,13292
|
|
20241015,105300,13152855510,1445,1447,1447,1445,5069
|
|
20241015,105200,13145526147,1447,1446,1450,1446,14819
|
|
20241015,105100,13124088775,1447,1449,1449,1446,13983
|
|
20241015,105000,13103863120,1449,1450,1451,1445,25750
|
|
20241015,104900,13066561859,1451,1461,1462,1451,20462
|
|
20241015,104800,13036754818,1462,1470,1470,1461,80806
|
|
20241015,104700,12918312844,1468,1470,1470,1464,24695
|
|
20241015,104600,12882081384,1465,1466,1470,1462,34920
|
|
20241015,104500,12830890768,1466,1460,1468,1458,29408
|
|
20241015,104400,12787874460,1458,1466,1466,1458,29681
|
|
20241015,104300,12744504242,1459,1451,1470,1451,48782
|
|
20241015,104200,12673459839,1452,1453,1454,1451,4728
|
|
20241015,104100,12666590317,1454,1450,1454,1450,9830
|
|
20241015,104000,12652322083,1452,1450,1452,1450,7377
|
|
20241015,103900,12641622637,1450,1448,1451,1445,24896
|
|
20241015,103800,12605581613,1447,1450,1451,1447,10126
|
|
20241015,103700,12590915261,1450,1453,1454,1450,12835
|
|
20241015,103600,12572279310,1453,1453,1455,1453,11294
|
|
20241015,103500,12555864045,1454,1450,1456,1450,29215
|
|
20241015,103400,12513425376,1451,1449,1451,1447,6264
|
|
20241015,103300,12504352168,1449,1450,1451,1443,44301
|
|
20241015,103200,12440246870,1450,1452,1453,1449,10276
|
|
20241015,103100,12425331629,1452,1448,1452,1448,22892
|
|
20241015,103000,12392153076,1448,1444,1448,1443,14330
|
|
20241015,102900,12371440475,1443,1446,1448,1443,34464
|
|
20241015,102800,12321652478,1446,1448,1452,1439,29940
|
|
20241015,102700,12278451806,1448,1441,1452,1439,65649
|
|
20241015,102600,12183633180,1441,1457,1458,1441,131488
|
|
20241015,102500,11992882063,1458,1464,1464,1457,31087
|
|
20241015,102400,11947524415,1463,1469,1471,1463,39478
|
|
20241015,102300,11889564356,1468,1460,1469,1458,15394
|
|
20241015,102200,11867012071,1462,1459,1462,1457,37257
|
|
20241015,102100,11812677920,1459,1460,1461,1458,30503
|
|
20241015,102000,11768164775,1462,1463,1463,1460,28700
|
|
20241015,101900,11726218758,1463,1466,1467,1463,12597
|
|
20241015,101800,11707773605,1464,1467,1467,1462,34409
|
|
20241015,101700,11657427268,1467,1471,1472,1465,40405
|
|
20241015,101600,11598093418,1470,1473,1473,1470,41169
|
|
20241015,101500,11537512495,1473,1471,1477,1471,22841
|
|
20241015,101400,11503874854,1477,1483,1489,1470,104890
|
|
20241015,101300,11348426847,1483,1480,1490,1478,125618
|
|
20241015,101200,11161995555,1480,1475,1484,1469,75062
|
|
20241015,101100,11051191236,1475,1461,1475,1461,51390
|
|
20241015,101000,10975586209,1460,1467,1467,1460,46543
|
|
20241015,100900,10907478335,1468,1473,1475,1466,69353
|
|
20241015,100800,10805454316,1474,1471,1474,1466,51163
|
|
20241015,100700,10730265617,1471,1463,1472,1460,50818
|
|
20241015,100600,10655644116,1463,1458,1463,1456,54604
|
|
20241015,100500,10576046354,1460,1460,1467,1457,65824
|
|
20241015,100400,10479839161,1460,1472,1472,1455,131307
|
|
20241015,100300,10287984461,1471,1467,1472,1467,57852
|
|
20241015,100200,10202966820,1468,1465,1468,1462,55396
|
|
20241015,100100,10121739149,1462,1467,1468,1457,184352
|
|
20241015,100000,9852231029,1468,1478,1478,1467,86286
|
|
20241015,095900,9725149957,1476,1484,1484,1473,119619
|
|
20241015,095800,9548516267,1484,1485,1491,1479,75886
|
|
20241015,095700,9436021942,1488,1492,1495,1485,81899
|
|
20241015,095600,9313909276,1493,1480,1497,1479,96475
|
|
20241015,095500,9170588224,1480,1500,1501,1480,219295
|
|
20241015,095400,8843724840,1499,1494,1503,1491,101713
|
|
20241015,095300,8691335555,1495,1509,1510,1493,203452
|
|
20241015,095200,8385955818,1508,1510,1517,1500,217898
|
|
20241015,095100,8057102154,1509,1507,1520,1505,244489
|
|
20241015,095000,7687278896,1511,1499,1512,1498,250796
|
|
20241015,094900,7309184054,1500,1496,1509,1495,171327
|
|
20241015,094800,7051695311,1498,1509,1515,1491,341035
|
|
20241015,094700,6538939020,1510,1518,1519,1508,288669
|
|
20241015,094600,6102167582,1518,1532,1535,1518,438862
|
|
20241015,094500,5432730629,1531,1521,1545,1515,651614
|
|
20241015,094400,4435361592,1520,1520,1530,1517,566367
|
|
20241015,094300,3572364628,1519,1493,1536,1491,983119
|
|
20241015,094200,2090529638,1475,1475,1475,1475,0
|
|
20241015,094100,2090529638,1475,1475,1475,1475,0
|
|
20241015,094000,2090529638,1475,1456,1475,1448,277977
|
|
20241015,093900,1684662508,1455,1434,1456,1433,254327
|
|
20241015,093800,1317109466,1440,1431,1445,1430,134113
|
|
20241015,093700,1124399619,1432,1418,1434,1418,142588
|
|
20241015,093600,920772616,1418,1414,1422,1408,83536
|
|
20241015,093500,802530146,1414,1407,1414,1401,36792
|
|
20241015,093400,750799297,1401,1398,1408,1396,36379
|
|
20241015,093300,699825599,1397,1397,1401,1394,55404
|
|
20241015,093200,622448368,1397,1401,1404,1393,35513
|
|
20241015,093100,572733532,1401,1394,1401,1394,70233
|
|
20241015,093000,474613917,1394,1391,1395,1388,30623
|
|
20241015,092900,431973760,1392,1384,1393,1383,32962
|
|
20241015,092800,386201550,1384,1378,1385,1378,19942
|
|
20241015,092700,358609376,1384,1377,1385,1372,7223
|
|
20241015,092600,348645628,1378,1373,1382,1372,23039
|
|
20241015,092500,316945688,1372,1369,1372,1369,3519
|
|
20241015,092400,312121299,1369,1363,1369,1363,291
|
|
20241015,092300,311724216,1371,1372,1373,1357,12731
|
|
20241015,092200,294304632,1372,1365,1379,1365,42877
|
|
20241015,092100,235502574,1365,1365,1366,1357,1826
|
|
20241015,092000,233013640,1366,1365,1366,1364,3493
|
|
20241015,091900,228245640,1365,1361,1365,1361,8150
|
|
20241015,091800,217140146,1360,1360,1360,1360,253
|
|
20241015,091700,216796066,1361,1360,1362,1356,3716
|
|
20241015,091600,211744460,1362,1359,1362,1356,10298
|
|
20241015,091500,197741258,1360,1360,1362,1359,3007
|
|
20241015,091400,193651063,1360,1360,1360,1358,225
|
|
20241015,091300,193345082,1360,1360,1362,1360,1768
|
|
20241015,091200,190939866,1360,1360,1360,1353,1076
|
|
20241015,091100,189482164,1360,1361,1361,1353,9249
|
|
20241015,091000,176942755,1362,1362,1363,1361,4995
|
|
20241015,090900,170138115,1361,1360,1363,1358,8083
|
|
20241015,090800,159139739,1359,1358,1360,1356,2331
|
|
20241015,090700,155976836,1358,1360,1361,1357,12785
|
|
20241015,090600,138601460,1360,1375,1375,1360,8713
|
|
20241015,090500,126713403,1376,1355,1376,1355,43813
|
|
20241015,090400,66777466,1354,1353,1354,1352,3158
|
|
20241015,090300,62504653,1353,1355,1357,1353,8993
|
|
20241015,090200,50323851,1355,1356,1360,1352,7348
|
|
20241015,090100,40380836,1356,1352,1368,1352,17564
|
|
20241015,090000,16494295,1352,1341,1354,1341,12270
|