588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184500,2378765572,1526,1526,1526,1526,11916
|
|
20241007,184400,2378765572,1526,1526,1526,1526,0
|
|
20241007,184300,2378765572,1526,1526,1526,1526,0
|
|
20241007,184200,2378765572,1526,1526,1526,1526,0
|
|
20241007,184100,2378765572,1526,1526,1526,1526,0
|
|
20241007,184000,2378765572,1526,1526,1526,1526,0
|
|
20241007,183900,2378765572,1526,1526,1526,1526,0
|
|
20241007,183800,2378765572,1526,1526,1526,1526,0
|
|
20241007,183700,2378765572,1526,1526,1526,1526,0
|
|
20241007,183600,2378765572,1526,1526,1526,1526,0
|
|
20241007,183500,2378765572,1526,1526,1526,1526,0
|
|
20241007,183400,2378765572,1526,1526,1526,1526,0
|
|
20241007,183300,2378765572,1526,1526,1526,1526,0
|
|
20241007,183200,2378765572,1526,1526,1526,1526,0
|
|
20241007,183100,2378765572,1526,1526,1526,1526,0
|
|
20241007,183000,2378765572,1526,1526,1526,1526,0
|
|
20241007,182900,2378765572,1526,1526,1526,1526,0
|
|
20241007,182800,2378765572,1526,1526,1526,1526,0
|
|
20241007,182700,2378765572,1526,1526,1526,1526,0
|
|
20241007,182600,2378765572,1526,1526,1526,1526,0
|
|
20241007,182500,2378765572,1526,1526,1526,1526,0
|
|
20241007,182400,2378765572,1526,1526,1526,1526,0
|
|
20241007,182300,2378765572,1526,1526,1526,1526,0
|
|
20241007,182200,2378765572,1526,1526,1526,1526,0
|
|
20241007,182100,2378765572,1526,1526,1526,1526,0
|
|
20241007,182000,2378765572,1526,1526,1526,1526,0
|
|
20241007,181900,2378765572,1526,1526,1526,1526,0
|
|
20241007,181800,2378765572,1526,1526,1526,1526,0
|
|
20241007,181700,2378765572,1526,1526,1526,1526,0
|
|
20241007,181600,2378765572,1526,1526,1526,1526,0
|
|
20241007,181500,2378765572,1526,1526,1526,1526,11916
|
|
20241007,181400,2378765572,1526,1526,1526,1526,0
|
|
20241007,181300,2378765572,1526,1526,1526,1526,0
|
|
20241007,181200,2378765572,1526,1526,1526,1526,0
|
|
20241007,181100,2378765572,1526,1526,1526,1526,0
|
|
20241007,181000,2378765572,1526,1526,1526,1526,0
|
|
20241007,180900,2378765572,1526,1526,1526,1526,0
|
|
20241007,180800,2378765572,1526,1526,1526,1526,0
|
|
20241007,180700,2378765572,1526,1526,1526,1526,0
|
|
20241007,180600,2378765572,1526,1526,1526,1526,0
|
|
20241007,180500,2378765572,1526,1526,1526,1526,0
|
|
20241007,180400,2378765572,1526,1526,1526,1526,0
|
|
20241007,180300,2378765572,1526,1526,1526,1526,0
|
|
20241007,180200,2378765572,1526,1526,1526,1526,0
|
|
20241007,180100,2378765572,1526,1526,1526,1526,0
|
|
20241007,180000,2378765572,1526,1526,1526,1526,0
|
|
20241007,175900,2378765572,1526,1526,1526,1526,0
|
|
20241007,175800,2378765572,1526,1526,1526,1526,0
|
|
20241007,175700,2378765572,1526,1526,1526,1526,0
|
|
20241007,175600,2378765572,1526,1526,1526,1526,0
|
|
20241007,175500,2378765572,1526,1526,1526,1526,0
|
|
20241007,175400,2378765572,1526,1526,1526,1526,0
|
|
20241007,175300,2378765572,1526,1526,1526,1526,0
|
|
20241007,175200,2378765572,1526,1526,1526,1526,0
|
|
20241007,175100,2378765572,1526,1526,1526,1526,0
|
|
20241007,175000,2378765572,1526,1526,1526,1526,0
|
|
20241007,174900,2378765572,1526,1526,1526,1526,0
|
|
20241007,174800,2378765572,1526,1526,1526,1526,0
|
|
20241007,174700,2378765572,1526,1526,1526,1526,0
|
|
20241007,174600,2378765572,1526,1526,1526,1526,0
|
|
20241007,174500,2378765572,1526,1526,1526,1526,11916
|
|
20241007,174400,2378765572,1526,1526,1526,1526,0
|
|
20241007,174300,2378765572,1526,1526,1526,1526,0
|
|
20241007,174200,2378765572,1526,1526,1526,1526,0
|
|
20241007,174100,2378765572,1526,1526,1526,1526,0
|
|
20241007,174000,2378765572,1526,1526,1526,1526,0
|
|
20241007,173900,2378765572,1526,1526,1526,1526,0
|
|
20241007,173800,2378765572,1526,1526,1526,1526,0
|
|
20241007,173700,2378765572,1526,1526,1526,1526,0
|
|
20241007,173600,2378765572,1526,1526,1526,1526,0
|
|
20241007,173500,2378765572,1526,1526,1526,1526,0
|
|
20241007,173400,2378765572,1526,1526,1526,1526,0
|
|
20241007,173300,2378765572,1526,1526,1526,1526,0
|
|
20241007,173200,2378765572,1526,1526,1526,1526,0
|
|
20241007,173100,2378765572,1526,1526,1526,1526,0
|
|
20241007,173000,2378765572,1526,1526,1526,1526,0
|
|
20241007,172900,2378765572,1526,1526,1526,1526,0
|
|
20241007,172800,2378765572,1526,1526,1526,1526,0
|
|
20241007,172700,2378765572,1526,1526,1526,1526,0
|
|
20241007,172600,2378765572,1526,1526,1526,1526,0
|
|
20241007,172500,2378765572,1526,1526,1526,1526,0
|
|
20241007,172400,2378765572,1526,1526,1526,1526,0
|
|
20241007,172300,2378765572,1526,1526,1526,1526,0
|
|
20241007,172200,2378765572,1526,1526,1526,1526,0
|
|
20241007,172100,2378765572,1526,1526,1526,1526,0
|
|
20241007,172000,2378765572,1526,1526,1526,1526,0
|
|
20241007,171900,2378765572,1526,1526,1526,1526,0
|
|
20241007,171800,2378765572,1526,1526,1526,1526,0
|
|
20241007,171700,2378765572,1526,1526,1526,1526,0
|
|
20241007,171600,2378765572,1526,1526,1526,1526,0
|
|
20241007,171500,2378765572,1526,1526,1526,1526,11916
|
|
20241007,171400,2378765572,1526,1526,1526,1526,0
|
|
20241007,171300,2378765572,1526,1526,1526,1526,0
|
|
20241007,171200,2378765572,1526,1526,1526,1526,0
|
|
20241007,171100,2378765572,1526,1526,1526,1526,0
|
|
20241007,171000,2378765572,1526,1526,1526,1526,0
|
|
20241007,170900,2378765572,1526,1526,1526,1526,0
|
|
20241007,170800,2378765572,1526,1526,1526,1526,0
|
|
20241007,170700,2378765572,1526,1526,1526,1526,0
|
|
20241007,170600,2378765572,1526,1526,1526,1526,0
|
|
20241007,170500,2378765572,1526,1526,1526,1526,0
|
|
20241007,170400,2378765572,1526,1526,1526,1526,0
|
|
20241007,170300,2378765572,1526,1526,1526,1526,0
|
|
20241007,170200,2378765572,1526,1526,1526,1526,0
|
|
20241007,170100,2378765572,1526,1526,1526,1526,0
|
|
20241007,170000,2378765572,1526,1526,1526,1526,0
|
|
20241007,165900,2378765572,1526,1526,1526,1526,0
|
|
20241007,165800,2378765572,1526,1526,1526,1526,0
|
|
20241007,165700,2378765572,1526,1526,1526,1526,0
|
|
20241007,165600,2378765572,1526,1526,1526,1526,0
|
|
20241007,165500,2378765572,1526,1526,1526,1526,0
|
|
20241007,165400,2378765572,1526,1526,1526,1526,0
|
|
20241007,165300,2378765572,1526,1526,1526,1526,0
|
|
20241007,165200,2378765572,1526,1526,1526,1526,0
|
|
20241007,165100,2378765572,1526,1526,1526,1526,0
|
|
20241007,165000,2378765572,1526,1526,1526,1526,0
|
|
20241007,164900,2378765572,1526,1526,1526,1526,0
|
|
20241007,164800,2378765572,1526,1526,1526,1526,0
|
|
20241007,164700,2378765572,1526,1526,1526,1526,0
|
|
20241007,164600,2378765572,1526,1526,1526,1526,0
|
|
20241007,164500,2378765572,1526,1526,1526,1526,11916
|
|
20241007,164400,2378765572,1526,1526,1526,1526,0
|
|
20241007,164300,2378765572,1526,1526,1526,1526,0
|
|
20241007,164200,2378765572,1526,1526,1526,1526,0
|
|
20241007,164100,2378765572,1526,1526,1526,1526,0
|
|
20241007,164000,2378765572,1526,1526,1526,1526,0
|
|
20241007,163900,2378765572,1526,1526,1526,1526,0
|
|
20241007,163800,2378765572,1526,1526,1526,1526,0
|
|
20241007,163700,2378765572,1526,1526,1526,1526,0
|
|
20241007,163600,2378765572,1526,1526,1526,1526,0
|
|
20241007,163500,2378765572,1526,1526,1526,1526,0
|
|
20241007,163400,2378765572,1526,1526,1526,1526,0
|
|
20241007,163300,2378765572,1526,1526,1526,1526,0
|
|
20241007,163200,2378765572,1526,1526,1526,1526,0
|
|
20241007,163100,2378765572,1526,1526,1526,1526,0
|
|
20241007,163000,2378765572,1526,1526,1526,1526,0
|
|
20241007,162900,2378765572,1526,1526,1526,1526,0
|
|
20241007,162800,2378765572,1526,1526,1526,1526,0
|
|
20241007,162700,2378765572,1526,1526,1526,1526,0
|
|
20241007,162600,2378765572,1526,1526,1526,1526,0
|
|
20241007,162500,2378765572,1526,1526,1526,1526,0
|
|
20241007,162400,2378765572,1526,1526,1526,1526,0
|
|
20241007,162300,2378765572,1526,1526,1526,1526,0
|
|
20241007,162200,2378765572,1526,1526,1526,1526,0
|
|
20241007,162100,2378765572,1526,1526,1526,1526,0
|
|
20241007,162000,2378765572,1526,1526,1526,1526,0
|
|
20241007,161900,2378765572,1526,1526,1526,1526,0
|
|
20241007,161800,2378765572,1526,1526,1526,1526,0
|
|
20241007,161700,2378765572,1526,1526,1526,1526,0
|
|
20241007,161600,2378765572,1526,1526,1526,1526,0
|
|
20241007,161500,2378765572,1526,1526,1526,1526,11916
|
|
20241007,161400,2378765572,1526,1526,1526,1526,0
|
|
20241007,161300,2378765572,1526,1526,1526,1526,0
|
|
20241007,161200,2378765572,1526,1526,1526,1526,0
|
|
20241007,161100,2378765572,1526,1526,1526,1526,0
|
|
20241007,161000,2378765572,1526,1526,1526,1526,0
|
|
20241007,160900,2378765572,1526,1526,1526,1526,0
|
|
20241007,160800,2378765572,1526,1526,1526,1526,0
|
|
20241007,160700,2378765572,1526,1526,1526,1526,0
|
|
20241007,160600,2378765572,1526,1526,1526,1526,0
|
|
20241007,160500,2378765572,1526,1526,1526,1526,0
|
|
20241007,160400,2378765572,1526,1526,1526,1526,0
|
|
20241007,160300,2378765572,1526,1526,1526,1526,0
|
|
20241007,160200,2378765572,1526,1526,1526,1526,0
|
|
20241007,160100,2378765572,1526,1526,1526,1526,0
|
|
20241007,160000,2378765572,1526,1526,1526,1526,0
|
|
20241007,155900,2378765572,1526,1526,1526,1526,0
|
|
20241007,155800,2378765572,1526,1526,1526,1526,0
|
|
20241007,155700,2378765572,1526,1526,1526,1526,0
|
|
20241007,155600,2378765572,1526,1526,1526,1526,0
|
|
20241007,155500,2378765572,1526,1526,1526,1526,0
|
|
20241007,155400,2378765572,1526,1526,1526,1526,0
|
|
20241007,155300,2378765572,1526,1526,1526,1526,0
|
|
20241007,155200,2378765572,1526,1526,1526,1526,0
|
|
20241007,155100,2378765572,1526,1526,1526,1526,0
|
|
20241007,155000,2378765572,1526,1526,1526,1526,0
|
|
20241007,154900,2378765572,1526,1526,1526,1526,0
|
|
20241007,154800,2378765572,1526,1526,1526,1526,0
|
|
20241007,154700,2378765572,1526,1526,1526,1526,0
|
|
20241007,154600,2378765572,1526,1526,1526,1526,0
|
|
20241007,154500,2378765572,1526,1526,1526,1526,11916
|
|
20241007,154400,2378765572,1526,1526,1526,1526,0
|
|
20241007,154300,2378765572,1526,1526,1526,1526,0
|
|
20241007,154200,2378765572,1526,1526,1526,1526,0
|
|
20241007,154100,2378765572,1526,1526,1526,1526,0
|
|
20241007,154000,2378765572,1526,1526,1526,1526,0
|
|
20241007,153900,2378765572,1526,1526,1526,1526,0
|
|
20241007,153800,2378765572,1526,1526,1526,1526,0
|
|
20241007,153700,2378765572,1526,1526,1526,1526,0
|
|
20241007,153600,2378765572,1526,1526,1526,1526,0
|
|
20241007,153500,2378765572,1526,1526,1526,1526,0
|
|
20241007,153400,2378765572,1526,1526,1526,1526,0
|
|
20241007,153300,2378765572,1526,1526,1526,1526,0
|
|
20241007,153200,2378765572,1526,1526,1526,1526,0
|
|
20241007,153100,2378765572,1526,1526,1526,1526,0
|
|
20241007,153000,2378765572,1526,1526,1526,1526,11916
|
|
20241007,152900,2360581756,1511,1511,1511,1511,0
|
|
20241007,152800,2360581756,1511,1511,1511,1511,0
|
|
20241007,152700,2360581756,1511,1511,1511,1511,0
|
|
20241007,152600,2360581756,1511,1511,1511,1511,0
|
|
20241007,152500,2360581756,1511,1511,1511,1511,0
|
|
20241007,152400,2360581756,1511,1511,1511,1511,0
|
|
20241007,152300,2360581756,1511,1511,1511,1511,0
|
|
20241007,152200,2360581756,1511,1511,1511,1511,0
|
|
20241007,152100,2360581756,1511,1511,1511,1511,0
|
|
20241007,152000,2360581756,1511,1511,1511,1511,0
|
|
20241007,151900,2360581756,1511,1541,1548,1511,16976
|
|
20241007,151800,2334650039,1541,1543,1551,1540,5692
|
|
20241007,151700,2325849917,1544,1550,1551,1540,3167
|
|
20241007,151600,2320960594,1551,1542,1551,1542,3983
|
|
20241007,151500,2314811964,1542,1543,1552,1540,3556
|
|
20241007,151400,2309319013,1543,1550,1554,1540,4704
|
|
20241007,151300,2302031423,1550,1546,1569,1546,9216
|
|
20241007,151200,2287750369,1540,1588,1590,1540,25738
|
|
20241007,151100,2247326154,1581,1564,1582,1564,28517
|
|
20241007,151000,2202528257,1564,1563,1564,1562,3726
|
|
20241007,150900,2196704320,1560,1555,1560,1548,2928
|
|
20241007,150800,2192144079,1548,1553,1555,1542,701
|
|
20241007,150700,2191056219,1553,1546,1553,1539,4720
|
|
20241007,150600,2183776818,1548,1555,1555,1548,3931
|
|
20241007,150500,2177673907,1552,1552,1560,1552,1191
|
|
20241007,150400,2175817428,1552,1548,1552,1547,1215
|
|
20241007,150300,2173937177,1548,1564,1564,1542,4583
|
|
20241007,150200,2166823460,1564,1565,1566,1554,1928
|
|
20241007,150100,2163811575,1552,1563,1568,1547,5962
|
|
20241007,150000,2154507332,1563,1542,1568,1541,8459
|
|
20241007,145900,2141337668,1542,1559,1559,1542,8951
|
|
20241007,145800,2127496451,1559,1545,1559,1544,23354
|
|
20241007,145700,2091281299,1543,1543,1545,1540,1929
|
|
20241007,145600,2088306775,1543,1539,1543,1539,3882
|
|
20241007,145500,2082325965,1539,1530,1539,1530,24199
|
|
20241007,145400,2045183669,1525,1524,1530,1524,1751
|
|
20241007,145300,2042508703,1524,1523,1524,1523,1716
|
|
20241007,145200,2039894853,1523,1523,1524,1522,3354
|
|
20241007,145100,2034788430,1523,1519,1523,1518,6215
|
|
20241007,145000,2025337087,1518,1518,1522,1512,7798
|
|
20241007,144900,2013497442,1518,1518,1519,1518,1937
|
|
20241007,144800,2010556157,1519,1509,1520,1504,946
|
|
20241007,144700,2009124174,1509,1516,1516,1509,1011
|
|
20241007,144600,2007591530,1516,1514,1516,1511,2907
|
|
20241007,144500,2003191168,1514,1504,1514,1504,1724
|
|
20241007,144400,2000586702,1505,1504,1505,1504,196
|
|
20241007,144300,2000291723,1504,1495,1505,1493,7138
|
|
20241007,144200,1989578201,1495,1495,1495,1495,653
|
|
20241007,144100,1988601966,1496,1495,1500,1495,617
|
|
20241007,144000,1987679168,1494,1491,1495,1490,2006
|
|
20241007,143900,1984686326,1491,1504,1506,1491,7209
|
|
20241007,143800,1973851673,1501,1506,1506,1501,1494
|
|
20241007,143700,1971607922,1506,1496,1506,1496,972
|
|
20241007,143600,1970149151,1500,1500,1500,1500,167
|
|
20241007,143500,1969898651,1502,1500,1502,1488,10345
|
|
20241007,143400,1954461639,1491,1508,1508,1491,8297
|
|
20241007,143300,1942038935,1507,1509,1511,1507,1027
|
|
20241007,143200,1940490289,1509,1510,1510,1509,500
|
|
20241007,143100,1939735519,1510,1511,1511,1510,726
|
|
20241007,143000,1938639188,1510,1528,1528,1510,2409
|
|
20241007,142900,1934989896,1528,1517,1528,1513,1938
|
|
20241007,142800,1932038194,1517,1507,1517,1507,301
|
|
20241007,142700,1931581969,1507,1515,1519,1499,1345
|
|
20241007,142600,1929558125,1514,1494,1519,1494,3681
|
|
20241007,142500,1924011771,1494,1533,1533,1491,19472
|
|
20241007,142400,1894649441,1532,1542,1542,1531,4410
|
|
20241007,142300,1887885528,1542,1542,1550,1531,15809
|
|
20241007,142200,1863503507,1541,1526,1545,1526,26683
|
|
20241007,142100,1822456468,1528,1520,1529,1520,4446
|
|
20241007,142000,1815668774,1519,1520,1525,1513,359
|
|
20241007,141900,1815122531,1520,1525,1525,1520,1128
|
|
20241007,141800,1813404056,1520,1518,1523,1511,4097
|
|
20241007,141700,1807171615,1518,1518,1521,1518,4772
|
|
20241007,141600,1799920482,1518,1504,1518,1504,501
|
|
20241007,141500,1799161802,1502,1502,1502,1502,1321
|
|
20241007,141400,1797177660,1502,1516,1520,1502,7877
|
|
20241007,141300,1785314557,1516,1521,1521,1515,1941
|
|
20241007,141200,1782368400,1516,1521,1521,1516,346
|
|
20241007,141100,1781842716,1522,1522,1522,1515,2036
|
|
20241007,141000,1778748822,1522,1509,1525,1509,7796
|
|
20241007,140900,1766943020,1509,1509,1510,1484,13628
|
|
20241007,140800,1746567380,1509,1515,1518,1507,5706
|
|
20241007,140700,1737936950,1513,1526,1527,1513,1232
|
|
20241007,140600,1736065078,1527,1536,1536,1526,4889
|
|
20241007,140500,1728585802,1529,1515,1537,1513,13019
|
|
20241007,140400,1708757403,1515,1518,1520,1514,5543
|
|
20241007,140300,1700346918,1518,1514,1518,1505,4104
|
|
20241007,140200,1694129584,1514,1504,1514,1480,8904
|
|
20241007,140100,1680815887,1504,1510,1518,1504,13534
|
|
20241007,140000,1660332140,1510,1493,1520,1493,31420
|
|
20241007,135900,1613146945,1493,1484,1493,1482,310
|
|
20241007,135800,1612686113,1479,1496,1496,1479,1051
|
|
20241007,135700,1611113882,1496,1488,1496,1475,13182
|
|
20241007,135600,1591458255,1488,1487,1489,1474,2064
|
|
20241007,135500,1588400316,1485,1478,1487,1478,5508
|
|
20241007,135400,1580233940,1482,1482,1482,1482,121
|
|
20241007,135300,1580054618,1482,1477,1482,1477,404
|
|
20241007,135200,1579456644,1480,1480,1480,1480,469
|
|
20241007,135100,1578762524,1474,1474,1474,1474,16
|
|
20241007,135000,1578738940,1474,1474,1474,1474,1089
|
|
20241007,134900,1577133754,1474,1474,1474,1474,9
|
|
20241007,134800,1577120488,1482,1483,1483,1473,314
|
|
20241007,134700,1576656575,1483,1482,1483,1482,846
|
|
20241007,134600,1575402110,1480,1480,1481,1480,4835
|
|
20241007,134500,1568246295,1480,1471,1481,1467,1415
|
|
20241007,134400,1566159944,1467,1479,1483,1467,197
|
|
20241007,134300,1565868589,1484,1473,1484,1460,3653
|
|
20241007,134200,1560453851,1475,1484,1489,1475,3562
|
|
20241007,134100,1555180051,1480,1480,1482,1480,3009
|
|
20241007,134000,1550723897,1480,1470,1480,1470,16386
|
|
20241007,133900,1526599787,1470,1469,1470,1469,1259
|
|
20241007,133800,1524749938,1469,1469,1469,1469,302
|
|
20241007,133700,1524306300,1461,1460,1461,1460,432
|
|
20241007,133600,1523675165,1460,1460,1460,1460,0
|
|
20241007,133500,1523675165,1460,1460,1460,1460,1
|
|
20241007,133400,1523673705,1460,1461,1461,1460,287
|
|
20241007,133300,1523254407,1461,1461,1461,1461,1230
|
|
20241007,133200,1521457377,1461,1466,1466,1461,1590
|
|
20241007,133100,1519131731,1471,1471,1471,1471,1000
|
|
20241007,133000,1517660731,1467,1469,1471,1467,1786
|
|
20241007,132900,1515035575,1467,1465,1467,1465,5845
|
|
20241007,132800,1506471967,1465,1457,1465,1457,10821
|
|
20241007,132700,1490647277,1457,1456,1457,1456,1237
|
|
20241007,132600,1488844987,1452,1452,1452,1452,0
|
|
20241007,132500,1488844987,1452,1447,1452,1446,1666
|
|
20241007,132400,1486434121,1446,1446,1446,1446,0
|
|
20241007,132300,1486434121,1446,1446,1446,1446,0
|
|
20241007,132200,1486434121,1446,1446,1446,1446,5000
|
|
20241007,132100,1479204121,1446,1446,1446,1446,0
|
|
20241007,132000,1479204121,1446,1446,1446,1446,143
|
|
20241007,131900,1478997343,1446,1446,1446,1446,4000
|
|
20241007,131800,1473213343,1446,1446,1446,1446,0
|
|
20241007,131700,1473213343,1446,1446,1446,1446,0
|
|
20241007,131600,1473213343,1446,1446,1446,1446,2
|
|
20241007,131500,1473210451,1446,1446,1446,1446,1999
|
|
20241007,131400,1470319897,1446,1456,1456,1446,1371
|
|
20241007,131300,1468337421,1456,1447,1456,1447,482
|
|
20241007,131200,1467639787,1447,1451,1451,1447,1081
|
|
20241007,131100,1466074761,1451,1453,1453,1451,153
|
|
20241007,131000,1465852629,1453,1457,1457,1453,295
|
|
20241007,130900,1465423986,1457,1457,1457,1457,11
|
|
20241007,130800,1465407959,1453,1453,1453,1453,2
|
|
20241007,130700,1465405053,1453,1461,1461,1453,101
|
|
20241007,130600,1465258292,1461,1460,1462,1453,1638
|
|
20241007,130500,1462866329,1460,1446,1460,1446,1396
|
|
20241007,130400,1460840518,1446,1445,1446,1445,288
|
|
20241007,130300,1460424260,1445,1445,1445,1445,4
|
|
20241007,130200,1460418480,1445,1445,1445,1445,4
|
|
20241007,130100,1460412700,1445,1445,1445,1445,2
|
|
20241007,130000,1460409810,1440,1440,1441,1440,1208
|
|
20241007,125900,1458669777,1441,1441,1441,1440,539
|
|
20241007,125800,1457893392,1441,1441,1441,1441,232
|
|
20241007,125700,1457559080,1441,1441,1441,1441,201
|
|
20241007,125600,1457269439,1444,1444,1444,1444,158
|
|
20241007,125500,1457041287,1444,1444,1444,1444,30
|
|
20241007,125400,1456997967,1440,1440,1440,1440,0
|
|
20241007,125300,1456997967,1440,1440,1440,1440,422
|
|
20241007,125200,1456390287,1440,1440,1447,1440,367
|
|
20241007,125100,1455861765,1440,1441,1441,1440,500
|
|
20241007,125000,1455141526,1447,1441,1447,1441,128
|
|
20241007,124900,1454956656,1444,1444,1444,1443,480
|
|
20241007,124800,1454263549,1444,1439,1444,1439,192
|
|
20241007,124700,1453987221,1439,1439,1439,1439,148
|
|
20241007,124600,1453774249,1437,1433,1446,1433,709
|
|
20241007,124500,1452751305,1432,1429,1433,1429,2791
|
|
20241007,124400,1448758776,1428,1427,1428,1427,430
|
|
20241007,124300,1448144756,1426,1426,1435,1425,5340
|
|
20241007,124200,1440524169,1425,1426,1426,1425,961
|
|
20241007,124100,1439154595,1428,1428,1428,1425,2089
|
|
20241007,124000,1436174296,1425,1428,1428,1425,2279
|
|
20241007,123900,1432919995,1428,1428,1428,1428,3404
|
|
20241007,123800,1428059083,1428,1429,1429,1428,650
|
|
20241007,123700,1427130826,1433,1434,1434,1425,2316
|
|
20241007,123600,1423826013,1428,1444,1444,1428,13444
|
|
20241007,123500,1404582708,1447,1437,1449,1437,39
|
|
20241007,123400,1404526619,1452,1451,1452,1434,2704
|
|
20241007,123300,1400632633,1451,1451,1451,1451,1645
|
|
20241007,123200,1398245738,1451,1454,1454,1451,2467
|
|
20241007,123100,1394662607,1454,1454,1454,1454,100
|
|
20241007,123000,1394517207,1460,1460,1460,1455,886
|
|
20241007,122900,1393226847,1462,1466,1466,1462,1092
|
|
20241007,122800,1391628100,1471,1471,1471,1471,122
|
|
20241007,122700,1391448638,1471,1467,1471,1467,2592
|
|
20241007,122600,1387640559,1467,1468,1471,1467,1551
|
|
20241007,122500,1385361726,1468,1464,1468,1464,1393
|
|
20241007,122400,1383319669,1464,1459,1464,1459,4655
|
|
20241007,122300,1376514304,1459,1459,1459,1459,1399
|
|
20241007,122200,1374473163,1453,1453,1453,1453,473
|
|
20241007,122100,1373785894,1460,1455,1460,1453,880
|
|
20241007,122000,1372505893,1453,1453,1453,1453,21
|
|
20241007,121900,1372475380,1460,1460,1461,1460,1890
|
|
20241007,121800,1369715931,1460,1460,1461,1460,1596
|
|
20241007,121700,1367385413,1451,1451,1451,1451,0
|
|
20241007,121600,1367385413,1451,1461,1461,1451,677
|
|
20241007,121500,1366399406,1462,1457,1462,1457,604
|
|
20241007,121400,1365518637,1462,1462,1462,1457,493
|
|
20241007,121300,1364798288,1461,1461,1463,1461,1769
|
|
20241007,121200,1362213129,1462,1453,1462,1453,2252
|
|
20241007,121100,1358931200,1451,1443,1452,1443,7901
|
|
20241007,121000,1347484789,1440,1446,1446,1440,1086
|
|
20241007,120900,1345918173,1447,1451,1455,1447,911
|
|
20241007,120800,1344597171,1451,1451,1451,1451,204
|
|
20241007,120700,1344301167,1451,1444,1451,1440,1255
|
|
20241007,120600,1342484304,1441,1440,1443,1440,398
|
|
20241007,120500,1341911095,1435,1442,1449,1435,1182
|
|
20241007,120400,1340210419,1449,1451,1452,1442,7139
|
|
20241007,120300,1329856440,1451,1455,1460,1451,4940
|
|
20241007,120200,1322674833,1455,1455,1455,1455,971
|
|
20241007,120100,1321262028,1455,1459,1459,1455,2028
|
|
20241007,120000,1318311076,1463,1455,1463,1455,2119
|
|
20241007,115900,1315218722,1455,1455,1461,1448,4197
|
|
20241007,115800,1309100410,1455,1451,1457,1443,7758
|
|
20241007,115700,1297832773,1449,1451,1452,1449,2567
|
|
20241007,115600,1294108950,1451,1448,1451,1448,1881
|
|
20241007,115500,1291381877,1448,1451,1455,1448,12546
|
|
20241007,115400,1273190358,1451,1444,1458,1442,7569
|
|
20241007,115300,1262227827,1448,1441,1448,1436,3929
|
|
20241007,115200,1256563779,1433,1433,1442,1430,12467
|
|
20241007,115100,1238716072,1439,1437,1453,1430,32375
|
|
20241007,115000,1192081087,1437,1477,1480,1432,63147
|
|
20241007,114900,1100381937,1478,1476,1495,1465,96462
|
|
20241007,114800,957653911,1461,1461,1461,1461,0
|
|
20241007,114700,957653911,1461,1461,1461,1461,0
|
|
20241007,114600,957653911,1461,1457,1461,1453,27071
|
|
20241007,114500,918135944,1458,1451,1458,1451,6104
|
|
20241007,114400,909248215,1458,1439,1458,1439,50931
|
|
20241007,114300,835548111,1435,1435,1435,1434,190
|
|
20241007,114200,835275542,1439,1439,1439,1439,677
|
|
20241007,114100,834301339,1438,1438,1438,1438,668
|
|
20241007,114000,833340755,1438,1438,1438,1438,36
|
|
20241007,113900,833288987,1438,1434,1438,1434,200
|
|
20241007,113800,833001391,1432,1432,1432,1432,0
|
|
20241007,113700,833001391,1432,1432,1432,1432,41
|
|
20241007,113600,832942679,1432,1432,1432,1432,1
|
|
20241007,113500,832941247,1432,1437,1438,1432,610
|
|
20241007,113400,832065978,1437,1437,1437,1437,1
|
|
20241007,113300,832064541,1431,1431,1431,1431,210
|
|
20241007,113200,831764031,1431,1431,1431,1431,0
|
|
20241007,113100,831764031,1431,1431,1431,1431,3
|
|
20241007,113000,831759738,1430,1430,1430,1430,176
|
|
20241007,112900,831508058,1430,1430,1430,1430,4
|
|
20241007,112800,831502338,1430,1435,1435,1430,219
|
|
20241007,112700,831188750,1435,1435,1435,1435,10
|
|
20241007,112600,831174400,1435,1435,1435,1435,1263
|
|
20241007,112500,829361995,1436,1435,1436,1435,700
|
|
20241007,112400,828357149,1436,1435,1436,1435,1794
|
|
20241007,112300,825781105,1435,1435,1436,1435,1476
|
|
20241007,112200,823663043,1435,1435,1435,1435,5
|
|
20241007,112100,823655868,1441,1441,1441,1441,26
|
|
20241007,112000,823618402,1435,1435,1435,1435,8
|
|
20241007,111900,823606922,1435,1440,1441,1435,9653
|
|
20241007,111800,809709708,1440,1435,1440,1435,13447
|
|
20241007,111700,790373794,1435,1432,1437,1432,270
|
|
20241007,111600,789986860,1432,1432,1432,1432,405
|
|
20241007,111500,789406900,1432,1424,1432,1422,2951
|
|
20241007,111400,785201996,1424,1419,1424,1419,931
|
|
20241007,111300,783877366,1418,1418,1418,1418,0
|
|
20241007,111200,783877366,1418,1416,1418,1416,20946
|
|
20241007,111100,754196758,1416,1416,1416,1415,22363
|
|
20241007,111000,722536212,1414,1414,1414,1414,1152
|
|
20241007,110900,720907284,1419,1423,1423,1419,729
|
|
20241007,110800,719872131,1426,1426,1426,1426,9
|
|
20241007,110700,719859297,1427,1427,1427,1427,1991
|
|
20241007,110600,717018140,1427,1429,1429,1427,21
|
|
20241007,110500,716988151,1429,1431,1431,1429,545
|
|
20241007,110400,716208594,1432,1435,1435,1432,4074
|
|
20241007,110300,710372716,1438,1438,1438,1436,3899
|
|
20241007,110200,704767382,1438,1436,1438,1435,20063
|
|
20241007,110100,675954311,1436,1430,1436,1430,1089
|
|
20241007,110000,674391125,1430,1435,1435,1430,43
|
|
20241007,105900,674329435,1435,1435,1435,1435,1363
|
|
20241007,105800,672373530,1435,1435,1435,1427,8732
|
|
20241007,105700,659844262,1435,1433,1435,1433,1537
|
|
20241007,105600,657640347,1433,1425,1434,1425,342
|
|
20241007,105500,657151720,1423,1423,1423,1423,1
|
|
20241007,105400,657150297,1422,1422,1422,1422,1246
|
|
20241007,105300,655378485,1421,1421,1421,1421,1
|
|
20241007,105200,655377064,1416,1420,1420,1416,1023
|
|
20241007,105100,653926127,1426,1426,1426,1426,0
|
|
20241007,105000,653926127,1426,1432,1435,1426,967
|
|
20241007,104900,652544279,1431,1432,1432,1431,676
|
|
20241007,104800,651576423,1435,1431,1435,1431,1884
|
|
20241007,104700,648876992,1430,1426,1430,1426,7844
|
|
20241007,104600,637668924,1418,1418,1418,1418,708
|
|
20241007,104500,636664980,1418,1426,1426,1418,985
|
|
20241007,104400,635263873,1425,1426,1426,1425,1144
|
|
20241007,104300,633633486,1425,1425,1425,1425,44
|
|
20241007,104200,633570786,1425,1425,1425,1425,5045
|
|
20241007,104100,626381661,1425,1415,1425,1414,4098
|
|
20241007,104000,620551915,1416,1413,1417,1413,380
|
|
20241007,103900,620014501,1413,1413,1413,1413,772
|
|
20241007,103800,618923665,1421,1421,1421,1421,10
|
|
20241007,103700,618909455,1421,1412,1421,1412,350
|
|
20241007,103600,618415246,1412,1415,1417,1412,5538
|
|
20241007,103500,610583156,1411,1411,1411,1411,477
|
|
20241007,103400,609910109,1411,1411,1411,1411,40
|
|
20241007,103300,609853669,1415,1415,1415,1415,0
|
|
20241007,103200,609853669,1415,1415,1415,1415,0
|
|
20241007,103100,609853669,1415,1409,1415,1409,175
|
|
20241007,103000,609606944,1415,1409,1415,1409,185
|
|
20241007,102900,609346170,1409,1410,1410,1409,310
|
|
20241007,102800,608909085,1414,1408,1414,1407,2700
|
|
20241007,102700,605102766,1408,1410,1410,1406,1130
|
|
20241007,102600,603510999,1411,1414,1414,1411,283
|
|
20241007,102500,603111086,1414,1414,1414,1410,5965
|
|
20241007,102400,594698149,1415,1417,1417,1415,650
|
|
20241007,102300,593778039,1417,1418,1418,1417,50
|
|
20241007,102200,593707146,1418,1418,1418,1418,30
|
|
20241007,102100,593664606,1418,1418,1418,1418,0
|
|
20241007,102000,593664606,1418,1422,1422,1417,1139
|
|
20241007,101900,592047069,1432,1425,1433,1422,1777
|
|
20241007,101800,589515932,1434,1425,1434,1425,2
|
|
20241007,101700,589513073,1434,1434,1434,1434,37
|
|
20241007,101600,589460015,1435,1423,1435,1423,10114
|
|
20241007,101500,574977384,1422,1418,1423,1410,5011
|
|
20241007,101400,567909230,1418,1426,1426,1418,188
|
|
20241007,101300,567642274,1420,1421,1421,1420,659
|
|
20241007,101200,566705837,1421,1436,1436,1421,1102
|
|
20241007,101100,565138575,1437,1431,1437,1430,521
|
|
20241007,101000,564393171,1431,1432,1437,1431,710
|
|
20241007,100900,563376486,1431,1433,1436,1431,5155
|
|
20241007,100800,555981681,1438,1426,1438,1424,9054
|
|
20241007,100700,542991593,1425,1417,1425,1414,5103
|
|
20241007,100600,535747523,1416,1416,1417,1416,1472
|
|
20241007,100500,533662099,1417,1430,1430,1417,5393
|
|
20241007,100400,526018054,1418,1434,1434,1418,3801
|
|
20241007,100300,520616705,1434,1425,1434,1425,6385
|
|
20241007,100200,511508993,1425,1418,1426,1418,402
|
|
20241007,100100,510938249,1426,1417,1426,1417,289
|
|
20241007,100000,510528727,1427,1427,1427,1427,0
|
|
20241007,095900,510528727,1427,1417,1427,1417,14
|
|
20241007,095800,510508779,1420,1426,1426,1420,2712
|
|
20241007,095700,506651727,1429,1429,1429,1429,21
|
|
20241007,095600,506621718,1429,1429,1429,1421,1511
|
|
20241007,095500,504473383,1427,1440,1440,1427,4984
|
|
20241007,095400,497314730,1440,1420,1445,1420,22114
|
|
20241007,095300,465637595,1420,1416,1420,1416,1004
|
|
20241007,095200,464214298,1416,1406,1416,1406,3821
|
|
20241007,095100,458815641,1400,1400,1400,1400,81
|
|
20241007,095000,458702241,1400,1395,1407,1395,43
|
|
20241007,094900,458641934,1407,1389,1407,1388,922
|
|
20241007,094800,457352615,1387,1388,1398,1387,2672
|
|
20241007,094700,453644299,1388,1392,1392,1388,448
|
|
20241007,094600,453021715,1392,1391,1392,1382,11657
|
|
20241007,094500,436834375,1392,1406,1406,1386,23307
|
|
20241007,094400,404314268,1407,1413,1413,1407,1927
|
|
20241007,094300,401592063,1413,1416,1416,1413,2977
|
|
20241007,094200,397379512,1416,1415,1416,1415,809
|
|
20241007,094100,396233969,1413,1416,1428,1413,3042
|
|
20241007,094000,391916911,1416,1420,1420,1415,524
|
|
20241007,093900,391174822,1420,1420,1429,1414,5547
|
|
20241007,093800,383272890,1427,1433,1435,1420,14563
|
|
20241007,093700,362488397,1433,1420,1433,1420,25613
|
|
20241007,093600,325913703,1414,1420,1429,1413,9207
|
|
20241007,093500,312851946,1420,1414,1420,1413,16165
|
|
20241007,093400,289941259,1415,1388,1415,1385,32276
|
|
20241007,093300,244698289,1388,1390,1390,1387,1031
|
|
20241007,093200,243267419,1395,1382,1395,1380,40022
|
|
20241007,093100,187606444,1389,1390,1390,1381,2122
|
|
20241007,093000,184667108,1390,1390,1390,1381,9212
|
|
20241007,092900,171871130,1390,1391,1391,1382,1697
|
|
20241007,092800,169519793,1392,1384,1394,1378,9650
|
|
20241007,092700,156186273,1386,1391,1402,1383,11088
|
|
20241007,092600,140780387,1397,1380,1398,1369,21905
|
|
20241007,092500,110382336,1379,1380,1381,1369,2589
|
|
20241007,092400,106816742,1380,1375,1385,1375,5632
|
|
20241007,092300,99039717,1368,1375,1375,1368,113
|
|
20241007,092200,98884412,1368,1368,1372,1368,3547
|
|
20241007,092100,94022018,1359,1367,1369,1359,1072
|
|
20241007,092000,92555221,1368,1362,1368,1355,6801
|
|
20241007,091900,83285794,1362,1362,1362,1362,317
|
|
20241007,091800,82854040,1362,1353,1362,1353,138
|
|
20241007,091700,82666111,1355,1362,1362,1355,1100
|
|
20241007,091600,81174911,1363,1345,1363,1345,1315
|
|
20241007,091500,79390070,1345,1350,1350,1345,2181
|
|
20241007,091400,76447457,1350,1355,1363,1350,1692
|
|
20241007,091300,74149520,1355,1363,1364,1355,1018
|
|
20241007,091200,72763042,1372,1357,1380,1354,17142
|
|
20241007,091100,49336892,1354,1343,1354,1334,15271
|
|
20241007,091000,28759592,1330,1318,1330,1317,5630
|
|
20241007,090900,21286852,1317,1317,1317,1317,100
|
|
20241007,090800,21155152,1317,1317,1317,1317,110
|
|
20241007,090700,21010282,1317,1317,1317,1317,300
|
|
20241007,090600,20615182,1317,1316,1328,1316,3042
|
|
20241007,090500,16588198,1303,1303,1303,1303,0
|
|
20241007,090400,16588198,1303,1303,1303,1303,1
|
|
20241007,090300,16586895,1303,1304,1304,1303,5036
|
|
20241007,090200,10024652,1302,1312,1315,1302,2339
|
|
20241007,090100,6963428,1312,1329,1329,1312,1004
|
|
20241007,090000,5629174,1313,1329,1329,1312,4243
|