594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185100,3554033240,1409,1409,1409,1409,21875
|
|
20241007,185000,3554033240,1409,1409,1409,1409,0
|
|
20241007,184900,3554033240,1409,1409,1409,1409,0
|
|
20241007,184800,3554033240,1409,1409,1409,1409,0
|
|
20241007,184700,3554033240,1409,1409,1409,1409,0
|
|
20241007,184600,3554033240,1409,1409,1409,1409,0
|
|
20241007,184500,3554033240,1409,1409,1409,1409,0
|
|
20241007,184400,3554033240,1409,1409,1409,1409,0
|
|
20241007,184300,3554033240,1409,1409,1409,1409,0
|
|
20241007,184200,3554033240,1409,1409,1409,1409,0
|
|
20241007,184100,3554033240,1409,1409,1409,1409,0
|
|
20241007,184000,3554033240,1409,1409,1409,1409,0
|
|
20241007,183900,3554033240,1409,1409,1409,1409,0
|
|
20241007,183800,3554033240,1409,1409,1409,1409,0
|
|
20241007,183700,3554033240,1409,1409,1409,1409,0
|
|
20241007,183600,3554033240,1409,1409,1409,1409,0
|
|
20241007,183500,3554033240,1409,1409,1409,1409,0
|
|
20241007,183400,3554033240,1409,1409,1409,1409,0
|
|
20241007,183300,3554033240,1409,1409,1409,1409,0
|
|
20241007,183200,3554033240,1409,1409,1409,1409,0
|
|
20241007,183100,3554033240,1409,1409,1409,1409,0
|
|
20241007,183000,3554033240,1409,1409,1409,1409,0
|
|
20241007,182900,3554033240,1409,1409,1409,1409,0
|
|
20241007,182800,3554033240,1409,1409,1409,1409,0
|
|
20241007,182700,3554033240,1409,1409,1409,1409,0
|
|
20241007,182600,3554033240,1409,1409,1409,1409,0
|
|
20241007,182500,3554033240,1409,1409,1409,1409,0
|
|
20241007,182400,3554033240,1409,1409,1409,1409,0
|
|
20241007,182300,3554033240,1409,1409,1409,1409,0
|
|
20241007,182200,3554033240,1409,1409,1409,1409,0
|
|
20241007,182100,3554033240,1409,1409,1409,1409,21875
|
|
20241007,182000,3554033240,1409,1409,1409,1409,0
|
|
20241007,181900,3554033240,1409,1409,1409,1409,0
|
|
20241007,181800,3554033240,1409,1409,1409,1409,0
|
|
20241007,181700,3554033240,1409,1409,1409,1409,0
|
|
20241007,181600,3554033240,1409,1409,1409,1409,0
|
|
20241007,181500,3554033240,1409,1409,1409,1409,0
|
|
20241007,181400,3554033240,1409,1409,1409,1409,0
|
|
20241007,181300,3554033240,1409,1409,1409,1409,0
|
|
20241007,181200,3554033240,1409,1409,1409,1409,0
|
|
20241007,181100,3554033240,1409,1409,1409,1409,0
|
|
20241007,181000,3554033240,1409,1409,1409,1409,0
|
|
20241007,180900,3554033240,1409,1409,1409,1409,0
|
|
20241007,180800,3554033240,1409,1409,1409,1409,0
|
|
20241007,180700,3554033240,1409,1409,1409,1409,0
|
|
20241007,180600,3554033240,1409,1409,1409,1409,0
|
|
20241007,180500,3554033240,1409,1409,1409,1409,0
|
|
20241007,180400,3554033240,1409,1409,1409,1409,0
|
|
20241007,180300,3554033240,1409,1409,1409,1409,0
|
|
20241007,180200,3554033240,1409,1409,1409,1409,0
|
|
20241007,180100,3554033240,1409,1409,1409,1409,0
|
|
20241007,180000,3554033240,1409,1409,1409,1409,0
|
|
20241007,175900,3554033240,1409,1409,1409,1409,0
|
|
20241007,175800,3554033240,1409,1409,1409,1409,0
|
|
20241007,175700,3554033240,1409,1409,1409,1409,0
|
|
20241007,175600,3554033240,1409,1409,1409,1409,0
|
|
20241007,175500,3554033240,1409,1409,1409,1409,0
|
|
20241007,175400,3554033240,1409,1409,1409,1409,0
|
|
20241007,175300,3554033240,1409,1409,1409,1409,0
|
|
20241007,175200,3554033240,1409,1409,1409,1409,0
|
|
20241007,175100,3554033240,1409,1409,1409,1409,21875
|
|
20241007,175000,3554033240,1409,1409,1409,1409,0
|
|
20241007,174900,3554033240,1409,1409,1409,1409,0
|
|
20241007,174800,3554033240,1409,1409,1409,1409,0
|
|
20241007,174700,3554033240,1409,1409,1409,1409,0
|
|
20241007,174600,3554033240,1409,1409,1409,1409,0
|
|
20241007,174500,3554033240,1409,1409,1409,1409,0
|
|
20241007,174400,3554033240,1409,1409,1409,1409,0
|
|
20241007,174300,3554033240,1409,1409,1409,1409,0
|
|
20241007,174200,3554033240,1409,1409,1409,1409,0
|
|
20241007,174100,3554033240,1409,1409,1409,1409,0
|
|
20241007,174000,3554033240,1409,1409,1409,1409,0
|
|
20241007,173900,3554033240,1409,1409,1409,1409,0
|
|
20241007,173800,3554033240,1409,1409,1409,1409,0
|
|
20241007,173700,3554033240,1409,1409,1409,1409,0
|
|
20241007,173600,3554033240,1409,1409,1409,1409,0
|
|
20241007,173500,3554033240,1409,1409,1409,1409,0
|
|
20241007,173400,3554033240,1409,1409,1409,1409,0
|
|
20241007,173300,3554033240,1409,1409,1409,1409,0
|
|
20241007,173200,3554033240,1409,1409,1409,1409,0
|
|
20241007,173100,3554033240,1409,1409,1409,1409,0
|
|
20241007,173000,3554033240,1409,1409,1409,1409,0
|
|
20241007,172900,3554033240,1409,1409,1409,1409,0
|
|
20241007,172800,3554033240,1409,1409,1409,1409,0
|
|
20241007,172700,3554033240,1409,1409,1409,1409,0
|
|
20241007,172600,3554033240,1409,1409,1409,1409,0
|
|
20241007,172500,3554033240,1409,1409,1409,1409,0
|
|
20241007,172400,3554033240,1409,1409,1409,1409,0
|
|
20241007,172300,3554033240,1409,1409,1409,1409,0
|
|
20241007,172200,3554033240,1409,1409,1409,1409,0
|
|
20241007,172100,3554033240,1409,1409,1409,1409,21875
|
|
20241007,172000,3554033240,1409,1409,1409,1409,0
|
|
20241007,171900,3554033240,1409,1409,1409,1409,0
|
|
20241007,171800,3554033240,1409,1409,1409,1409,0
|
|
20241007,171700,3554033240,1409,1409,1409,1409,0
|
|
20241007,171600,3554033240,1409,1409,1409,1409,0
|
|
20241007,171500,3554033240,1409,1409,1409,1409,0
|
|
20241007,171400,3554033240,1409,1409,1409,1409,0
|
|
20241007,171300,3554033240,1409,1409,1409,1409,0
|
|
20241007,171200,3554033240,1409,1409,1409,1409,0
|
|
20241007,171100,3554033240,1409,1409,1409,1409,0
|
|
20241007,171000,3554033240,1409,1409,1409,1409,0
|
|
20241007,170900,3554033240,1409,1409,1409,1409,0
|
|
20241007,170800,3554033240,1409,1409,1409,1409,0
|
|
20241007,170700,3554033240,1409,1409,1409,1409,0
|
|
20241007,170600,3554033240,1409,1409,1409,1409,0
|
|
20241007,170500,3554033240,1409,1409,1409,1409,0
|
|
20241007,170400,3554033240,1409,1409,1409,1409,0
|
|
20241007,170300,3554033240,1409,1409,1409,1409,0
|
|
20241007,170200,3554033240,1409,1409,1409,1409,0
|
|
20241007,170100,3554033240,1409,1409,1409,1409,0
|
|
20241007,170000,3554033240,1409,1409,1409,1409,0
|
|
20241007,165900,3554033240,1409,1409,1409,1409,0
|
|
20241007,165800,3554033240,1409,1409,1409,1409,0
|
|
20241007,165700,3554033240,1409,1409,1409,1409,0
|
|
20241007,165600,3554033240,1409,1409,1409,1409,0
|
|
20241007,165500,3554033240,1409,1409,1409,1409,0
|
|
20241007,165400,3554033240,1409,1409,1409,1409,0
|
|
20241007,165300,3554033240,1409,1409,1409,1409,0
|
|
20241007,165200,3554033240,1409,1409,1409,1409,0
|
|
20241007,165100,3554033240,1409,1409,1409,1409,21875
|
|
20241007,165000,3554033240,1409,1409,1409,1409,0
|
|
20241007,164900,3554033240,1409,1409,1409,1409,0
|
|
20241007,164800,3554033240,1409,1409,1409,1409,0
|
|
20241007,164700,3554033240,1409,1409,1409,1409,0
|
|
20241007,164600,3554033240,1409,1409,1409,1409,0
|
|
20241007,164500,3554033240,1409,1409,1409,1409,0
|
|
20241007,164400,3554033240,1409,1409,1409,1409,0
|
|
20241007,164300,3554033240,1409,1409,1409,1409,0
|
|
20241007,164200,3554033240,1409,1409,1409,1409,0
|
|
20241007,164100,3554033240,1409,1409,1409,1409,0
|
|
20241007,164000,3554033240,1409,1409,1409,1409,0
|
|
20241007,163900,3554033240,1409,1409,1409,1409,0
|
|
20241007,163800,3554033240,1409,1409,1409,1409,0
|
|
20241007,163700,3554033240,1409,1409,1409,1409,0
|
|
20241007,163600,3554033240,1409,1409,1409,1409,0
|
|
20241007,163500,3554033240,1409,1409,1409,1409,0
|
|
20241007,163400,3554033240,1409,1409,1409,1409,0
|
|
20241007,163300,3554033240,1409,1409,1409,1409,0
|
|
20241007,163200,3554033240,1409,1409,1409,1409,0
|
|
20241007,163100,3554033240,1409,1409,1409,1409,0
|
|
20241007,163000,3554033240,1409,1409,1409,1409,0
|
|
20241007,162900,3554033240,1409,1409,1409,1409,0
|
|
20241007,162800,3554033240,1409,1409,1409,1409,0
|
|
20241007,162700,3554033240,1409,1409,1409,1409,0
|
|
20241007,162600,3554033240,1409,1409,1409,1409,0
|
|
20241007,162500,3554033240,1409,1409,1409,1409,0
|
|
20241007,162400,3554033240,1409,1409,1409,1409,0
|
|
20241007,162300,3554033240,1409,1409,1409,1409,0
|
|
20241007,162200,3554033240,1409,1409,1409,1409,0
|
|
20241007,162100,3554033240,1409,1409,1409,1409,21875
|
|
20241007,162000,3554033240,1409,1409,1409,1409,0
|
|
20241007,161900,3554033240,1409,1409,1409,1409,0
|
|
20241007,161800,3554033240,1409,1409,1409,1409,0
|
|
20241007,161700,3554033240,1409,1409,1409,1409,0
|
|
20241007,161600,3554033240,1409,1409,1409,1409,0
|
|
20241007,161500,3554033240,1409,1409,1409,1409,0
|
|
20241007,161400,3554033240,1409,1409,1409,1409,0
|
|
20241007,161300,3554033240,1409,1409,1409,1409,0
|
|
20241007,161200,3554033240,1409,1409,1409,1409,0
|
|
20241007,161100,3554033240,1409,1409,1409,1409,0
|
|
20241007,161000,3554033240,1409,1409,1409,1409,0
|
|
20241007,160900,3554033240,1409,1409,1409,1409,0
|
|
20241007,160800,3554033240,1409,1409,1409,1409,0
|
|
20241007,160700,3554033240,1409,1409,1409,1409,0
|
|
20241007,160600,3554033240,1409,1409,1409,1409,0
|
|
20241007,160500,3554033240,1409,1409,1409,1409,0
|
|
20241007,160400,3554033240,1409,1409,1409,1409,0
|
|
20241007,160300,3554033240,1409,1409,1409,1409,0
|
|
20241007,160200,3554033240,1409,1409,1409,1409,0
|
|
20241007,160100,3554033240,1409,1409,1409,1409,0
|
|
20241007,160000,3554033240,1409,1409,1409,1409,0
|
|
20241007,155900,3554033240,1409,1409,1409,1409,0
|
|
20241007,155800,3554033240,1409,1409,1409,1409,0
|
|
20241007,155700,3554033240,1409,1409,1409,1409,0
|
|
20241007,155600,3554033240,1409,1409,1409,1409,0
|
|
20241007,155500,3554033240,1409,1409,1409,1409,0
|
|
20241007,155400,3554033240,1409,1409,1409,1409,0
|
|
20241007,155300,3554033240,1409,1409,1409,1409,0
|
|
20241007,155200,3554033240,1409,1409,1409,1409,0
|
|
20241007,155100,3554033240,1409,1409,1409,1409,21875
|
|
20241007,155000,3554033240,1409,1409,1409,1409,0
|
|
20241007,154900,3554033240,1409,1409,1409,1409,0
|
|
20241007,154800,3554033240,1409,1409,1409,1409,0
|
|
20241007,154700,3554033240,1409,1409,1409,1409,0
|
|
20241007,154600,3554033240,1409,1409,1409,1409,0
|
|
20241007,154500,3554033240,1409,1409,1409,1409,0
|
|
20241007,154400,3554033240,1409,1409,1409,1409,0
|
|
20241007,154300,3554033240,1409,1409,1409,1409,0
|
|
20241007,154200,3554033240,1409,1409,1409,1409,0
|
|
20241007,154100,3554033240,1409,1409,1409,1409,0
|
|
20241007,154000,3554033240,1409,1409,1409,1409,0
|
|
20241007,153900,3554033240,1409,1409,1409,1409,0
|
|
20241007,153800,3554033240,1409,1409,1409,1409,0
|
|
20241007,153700,3554033240,1409,1409,1409,1409,0
|
|
20241007,153600,3554033240,1409,1409,1409,1409,0
|
|
20241007,153500,3554033240,1409,1409,1409,1409,0
|
|
20241007,153400,3554033240,1409,1409,1409,1409,0
|
|
20241007,153300,3554033240,1409,1409,1409,1409,0
|
|
20241007,153200,3554033240,1409,1409,1409,1409,0
|
|
20241007,153100,3554033240,1409,1409,1409,1409,0
|
|
20241007,153000,3554033240,1409,1409,1409,1409,21875
|
|
20241007,152900,3523211365,1409,1409,1409,1409,0
|
|
20241007,152800,3523211365,1409,1409,1409,1409,0
|
|
20241007,152700,3523211365,1409,1409,1409,1409,0
|
|
20241007,152600,3523211365,1409,1409,1409,1409,0
|
|
20241007,152500,3523211365,1409,1409,1409,1409,0
|
|
20241007,152400,3523211365,1409,1409,1409,1409,0
|
|
20241007,152300,3523211365,1409,1409,1409,1409,0
|
|
20241007,152200,3523211365,1409,1409,1409,1409,0
|
|
20241007,152100,3523211365,1409,1409,1409,1409,0
|
|
20241007,152000,3523211365,1409,1409,1409,1409,0
|
|
20241007,151900,3523211365,1409,1410,1410,1409,4490
|
|
20241007,151800,3516880564,1410,1409,1410,1403,23093
|
|
20241007,151700,3484453102,1411,1408,1411,1405,26004
|
|
20241007,151600,3447798834,1403,1407,1408,1403,2556
|
|
20241007,151500,3444208371,1405,1403,1405,1403,90
|
|
20241007,151400,3444081941,1408,1407,1408,1407,2538
|
|
20241007,151300,3440508582,1407,1399,1407,1399,4772
|
|
20241007,151200,3433798808,1399,1406,1406,1399,55971
|
|
20241007,151100,3355438055,1406,1407,1407,1406,3068
|
|
20241007,151000,3351122651,1407,1405,1408,1405,7059
|
|
20241007,150900,3341192637,1407,1407,1407,1407,2
|
|
20241007,150800,3341189823,1403,1407,1407,1403,3796
|
|
20241007,150700,3335864031,1403,1403,1403,1403,0
|
|
20241007,150600,3335864031,1403,1403,1403,1403,55
|
|
20241007,150500,3335786866,1402,1409,1409,1402,629
|
|
20241007,150400,3334901403,1409,1408,1409,1408,7100
|
|
20241007,150300,3324903603,1402,1409,1409,1402,5563
|
|
20241007,150200,3317093532,1409,1402,1411,1402,59477
|
|
20241007,150100,3233353601,1402,1406,1406,1402,26983
|
|
20241007,150000,3195514252,1406,1407,1407,1404,2809
|
|
20241007,145900,3191567389,1407,1405,1407,1404,6232
|
|
20241007,145800,3182806185,1407,1404,1407,1404,311
|
|
20241007,145700,3182369511,1405,1405,1405,1405,13
|
|
20241007,145600,3182351246,1405,1407,1408,1403,26940
|
|
20241007,145500,3144484276,1407,1408,1408,1406,5622
|
|
20241007,145400,3136570350,1408,1408,1408,1408,2865
|
|
20241007,145300,3132536430,1408,1407,1409,1406,1478
|
|
20241007,145200,3130455501,1409,1409,1409,1405,2022
|
|
20241007,145100,3127614503,1409,1408,1409,1405,1925
|
|
20241007,145000,3124902710,1408,1409,1409,1408,202
|
|
20241007,144900,3124618256,1409,1404,1409,1404,505
|
|
20241007,144800,3123909216,1405,1406,1409,1405,6006
|
|
20241007,144700,3115457692,1409,1409,1409,1409,388
|
|
20241007,144600,3114911000,1410,1406,1410,1406,3
|
|
20241007,144500,3114906774,1412,1406,1412,1405,365
|
|
20241007,144400,3114393103,1412,1407,1413,1406,2100
|
|
20241007,144300,3111437070,1409,1412,1412,1406,13456
|
|
20241007,144200,3092469247,1412,1413,1415,1412,14935
|
|
20241007,144100,3071361960,1413,1412,1417,1412,5885
|
|
20241007,144000,3063040516,1412,1407,1417,1407,89202
|
|
20241007,143900,2937081481,1407,1401,1407,1401,27573
|
|
20241007,143800,2898350744,1401,1400,1401,1400,1276
|
|
20241007,143700,2896563069,1401,1401,1401,1401,2725
|
|
20241007,143600,2892745344,1401,1401,1402,1401,2409
|
|
20241007,143500,2889370333,1402,1402,1402,1401,730
|
|
20241007,143400,2888346998,1402,1402,1402,1402,800
|
|
20241007,143300,2887225398,1401,1401,1401,1401,20
|
|
20241007,143200,2887197378,1402,1402,1402,1402,1548
|
|
20241007,143100,2885027082,1402,1402,1402,1402,406
|
|
20241007,143000,2884457870,1402,1402,1403,1402,1254
|
|
20241007,142900,2882699760,1402,1402,1402,1402,133
|
|
20241007,142800,2882513294,1403,1403,1403,1402,63
|
|
20241007,142700,2882424906,1402,1401,1402,1401,4020
|
|
20241007,142600,2876789031,1401,1401,1401,1401,251
|
|
20241007,142500,2876437380,1402,1401,1402,1401,306
|
|
20241007,142400,2876008670,1401,1401,1401,1401,597
|
|
20241007,142300,2875172273,1401,1401,1401,1401,456
|
|
20241007,142200,2874533417,1401,1401,1401,1401,0
|
|
20241007,142100,2874533417,1401,1400,1401,1400,1718
|
|
20241007,142000,2872126700,1401,1401,1401,1401,1
|
|
20241007,141900,2872125299,1401,1398,1401,1397,835
|
|
20241007,141800,2870958080,1402,1402,1402,1402,0
|
|
20241007,141700,2870958080,1402,1402,1402,1402,354
|
|
20241007,141600,2870461772,1402,1402,1402,1402,0
|
|
20241007,141500,2870461772,1402,1400,1402,1398,302
|
|
20241007,141400,2870039342,1402,1402,1402,1402,200
|
|
20241007,141300,2869758942,1397,1397,1397,1397,20
|
|
20241007,141200,2869731002,1397,1396,1403,1396,4
|
|
20241007,141100,2869725403,1403,1397,1403,1395,2519
|
|
20241007,141000,2866208290,1403,1403,1403,1403,0
|
|
20241007,140900,2866208290,1403,1397,1403,1397,552
|
|
20241007,140800,2865437134,1403,1397,1403,1397,63
|
|
20241007,140700,2865348935,1398,1396,1398,1395,517
|
|
20241007,140600,2864627627,1395,1395,1395,1395,0
|
|
20241007,140500,2864627627,1395,1396,1396,1395,1441
|
|
20241007,140400,2862617097,1396,1395,1396,1395,803
|
|
20241007,140300,2861496159,1395,1396,1396,1395,4602
|
|
20241007,140200,2855072519,1397,1397,1397,1397,751
|
|
20241007,140100,2854023372,1396,1399,1399,1396,2487
|
|
20241007,140000,2850551117,1394,1399,1399,1393,61064
|
|
20241007,135900,2765481773,1399,1399,1399,1399,911
|
|
20241007,135800,2764207284,1399,1402,1402,1399,3549
|
|
20241007,135700,2759242197,1402,1399,1403,1399,79
|
|
20241007,135600,2759131607,1399,1400,1400,1399,688
|
|
20241007,135500,2758168491,1401,1402,1402,1401,10047
|
|
20241007,135400,2744087248,1402,1402,1403,1402,604
|
|
20241007,135300,2743240337,1403,1403,1404,1403,2502
|
|
20241007,135200,2739730030,1403,1403,1404,1403,755
|
|
20241007,135100,2738670760,1404,1405,1405,1404,7859
|
|
20241007,135000,2727636718,1405,1403,1405,1403,2679
|
|
20241007,134900,2723877677,1405,1403,1405,1403,505
|
|
20241007,134800,2723169158,1406,1401,1408,1401,16252
|
|
20241007,134700,2700309891,1407,1404,1407,1404,10050
|
|
20241007,134600,2686186627,1405,1405,1405,1405,0
|
|
20241007,134500,2686186627,1405,1402,1405,1402,2008
|
|
20241007,134400,2683367819,1402,1402,1402,1401,1301
|
|
20241007,134300,2681544817,1402,1398,1402,1398,242
|
|
20241007,134200,2681205611,1400,1396,1400,1396,1461
|
|
20241007,134100,2679161725,1396,1396,1396,1395,91
|
|
20241007,134000,2679034690,1396,1394,1396,1394,367
|
|
20241007,133900,2678523090,1399,1400,1400,1399,250
|
|
20241007,133800,2678173190,1400,1393,1400,1393,198
|
|
20241007,133700,2677897144,1393,1394,1394,1392,10056
|
|
20241007,133600,2663884955,1395,1392,1405,1391,13370
|
|
20241007,133500,2645249443,1391,1396,1397,1391,17055
|
|
20241007,133400,2621492032,1397,1397,1397,1397,142
|
|
20241007,133300,2621293658,1398,1404,1404,1398,8557
|
|
20241007,133200,2609317755,1404,1402,1404,1402,3423
|
|
20241007,133100,2604516906,1402,1402,1402,1402,608
|
|
20241007,133000,2603664490,1405,1405,1405,1405,1
|
|
20241007,132900,2603663085,1405,1402,1405,1402,101
|
|
20241007,132800,2603521258,1400,1400,1400,1400,2161
|
|
20241007,132700,2600495858,1400,1401,1401,1400,3762
|
|
20241007,132600,2595228508,1401,1401,1401,1401,0
|
|
20241007,132500,2595228508,1401,1403,1403,1401,704
|
|
20241007,132400,2594241855,1402,1402,1403,1402,1434
|
|
20241007,132300,2592230836,1402,1402,1402,1402,316
|
|
20241007,132200,2591787804,1402,1402,1402,1402,275
|
|
20241007,132100,2591402254,1406,1406,1406,1406,0
|
|
20241007,132000,2591402254,1406,1400,1406,1400,4052
|
|
20241007,131900,2585718780,1400,1400,1400,1400,1016
|
|
20241007,131800,2584296380,1400,1403,1403,1400,1701
|
|
20241007,131700,2581912161,1406,1404,1406,1404,112
|
|
20241007,131600,2581754909,1406,1408,1408,1406,301
|
|
20241007,131500,2581331670,1409,1408,1409,1404,16286
|
|
20241007,131400,2558430182,1408,1406,1408,1401,19030
|
|
20241007,131300,2531683342,1404,1405,1407,1404,3239
|
|
20241007,131200,2527128593,1405,1406,1407,1405,3020
|
|
20241007,131100,2522880985,1407,1407,1409,1406,2480
|
|
20241007,131000,2519388488,1407,1394,1408,1394,44321
|
|
20241007,130900,2457283721,1393,1393,1393,1393,725
|
|
20241007,130800,2456273796,1395,1395,1395,1395,30
|
|
20241007,130700,2456231946,1393,1393,1393,1393,1
|
|
20241007,130600,2456230553,1396,1396,1396,1396,0
|
|
20241007,130500,2456230553,1396,1393,1396,1393,2
|
|
20241007,130400,2456227764,1396,1394,1396,1394,5
|
|
20241007,130300,2456220786,1393,1393,1393,1393,0
|
|
20241007,130200,2456220786,1393,1393,1393,1393,50
|
|
20241007,130100,2456151136,1393,1393,1393,1393,100
|
|
20241007,130000,2456011836,1392,1394,1394,1392,3038
|
|
20241007,125900,2451782480,1394,1396,1396,1394,505
|
|
20241007,125800,2451077510,1395,1397,1397,1395,985
|
|
20241007,125700,2449703415,1397,1397,1397,1397,31
|
|
20241007,125600,2449660108,1395,1396,1396,1395,5496
|
|
20241007,125500,2441988054,1397,1398,1398,1397,12390
|
|
20241007,125400,2424678833,1398,1399,1399,1397,4723
|
|
20241007,125300,2418073974,1396,1398,1399,1396,10041
|
|
20241007,125200,2404052677,1397,1396,1397,1395,2832
|
|
20241007,125100,2400097066,1395,1396,1396,1395,51
|
|
20241007,125000,2400025920,1396,1396,1396,1396,3
|
|
20241007,124900,2400021732,1396,1397,1397,1396,1550
|
|
20241007,124800,2397856844,1399,1399,1399,1399,0
|
|
20241007,124700,2397856844,1399,1398,1399,1398,1053
|
|
20241007,124600,2396384749,1398,1398,1399,1398,638
|
|
20241007,124500,2395492795,1398,1397,1398,1397,391
|
|
20241007,124400,2394946379,1396,1396,1396,1396,110
|
|
20241007,124300,2394792819,1398,1398,1398,1398,2000
|
|
20241007,124200,2391996819,1398,1398,1398,1397,275
|
|
20241007,124100,2391612592,1398,1397,1398,1397,711
|
|
20241007,124000,2390618893,1398,1396,1398,1396,257
|
|
20241007,123900,2390259920,1396,1396,1396,1396,1478
|
|
20241007,123800,2388196632,1396,1396,1396,1396,1
|
|
20241007,123700,2388195236,1395,1397,1397,1395,101
|
|
20241007,123600,2388054141,1397,1395,1397,1395,457
|
|
20241007,123500,2387415974,1395,1395,1395,1395,37
|
|
20241007,123400,2387364359,1395,1395,1395,1395,0
|
|
20241007,123300,2387364359,1395,1395,1395,1395,501
|
|
20241007,123200,2386665464,1395,1395,1395,1395,4194
|
|
20241007,123100,2380814834,1394,1392,1395,1392,1984
|
|
20241007,123000,2378049442,1395,1395,1395,1395,0
|
|
20241007,122900,2378049442,1395,1395,1395,1395,1
|
|
20241007,122800,2378048047,1395,1394,1395,1392,6393
|
|
20241007,122700,2369141222,1394,1394,1394,1394,17
|
|
20241007,122600,2369117524,1394,1394,1394,1394,1168
|
|
20241007,122500,2367489332,1393,1393,1393,1393,1
|
|
20241007,122400,2367487939,1394,1392,1394,1392,755
|
|
20241007,122300,2366435663,1394,1392,1394,1392,52
|
|
20241007,122200,2366363277,1392,1394,1394,1392,14
|
|
20241007,122100,2366343765,1392,1393,1394,1392,147
|
|
20241007,122000,2366139085,1393,1394,1394,1393,108
|
|
20241007,121900,2365988640,1394,1394,1394,1394,0
|
|
20241007,121800,2365988640,1394,1393,1394,1391,6413
|
|
20241007,121700,2357067340,1394,1394,1394,1394,88
|
|
20241007,121600,2356944668,1392,1392,1392,1392,554
|
|
20241007,121500,2356173500,1392,1393,1393,1392,3231
|
|
20241007,121400,2351675393,1394,1394,1394,1394,2653
|
|
20241007,121300,2347977111,1394,1393,1394,1393,76
|
|
20241007,121200,2347871238,1393,1393,1393,1393,0
|
|
20241007,121100,2347871238,1393,1394,1394,1393,86
|
|
20241007,121000,2347751364,1394,1396,1396,1394,89
|
|
20241007,120900,2347627182,1397,1397,1397,1397,0
|
|
20241007,120800,2347627182,1397,1398,1398,1397,757
|
|
20241007,120700,2346569006,1398,1398,1399,1397,3690
|
|
20241007,120600,2341407094,1397,1398,1398,1397,4
|
|
20241007,120500,2341401505,1398,1398,1398,1398,100
|
|
20241007,120400,2341261705,1399,1399,1399,1399,1
|
|
20241007,120300,2341260306,1399,1398,1399,1398,508
|
|
20241007,120200,2340550120,1399,1399,1399,1399,0
|
|
20241007,120100,2340550120,1399,1399,1399,1398,106
|
|
20241007,120000,2340401925,1398,1399,1399,1398,174
|
|
20241007,115900,2340158570,1399,1398,1399,1398,1014
|
|
20241007,115800,2338740985,1399,1399,1399,1399,0
|
|
20241007,115700,2338740985,1399,1398,1399,1398,6
|
|
20241007,115600,2338732595,1399,1399,1399,1398,1558
|
|
20241007,115500,2336553886,1399,1398,1399,1398,4613
|
|
20241007,115400,2330101552,1398,1396,1398,1396,2471
|
|
20241007,115300,2326647096,1397,1395,1397,1395,2301
|
|
20241007,115200,2323433846,1393,1393,1393,1393,0
|
|
20241007,115100,2323433846,1393,1393,1393,1393,132
|
|
20241007,115000,2323249970,1393,1393,1393,1393,0
|
|
20241007,114900,2323249970,1393,1393,1393,1393,2
|
|
20241007,114800,2323247184,1394,1394,1394,1394,1
|
|
20241007,114700,2323245790,1393,1393,1393,1393,37
|
|
20241007,114600,2323194249,1393,1394,1394,1393,197
|
|
20241007,114500,2322919688,1394,1395,1395,1394,946
|
|
20241007,114400,2321600028,1395,1395,1395,1395,2
|
|
20241007,114300,2321597238,1392,1392,1393,1391,206
|
|
20241007,114200,2321310616,1391,1391,1392,1391,390
|
|
20241007,114100,2320768068,1391,1390,1391,1390,1139
|
|
20241007,114000,2319184857,1390,1391,1391,1390,3483
|
|
20241007,113900,2314342136,1391,1392,1396,1391,1532
|
|
20241007,113800,2312209595,1396,1396,1396,1396,1
|
|
20241007,113700,2312208199,1392,1392,1392,1392,0
|
|
20241007,113600,2312208199,1392,1396,1396,1392,51
|
|
20241007,113500,2312137007,1396,1396,1396,1392,5
|
|
20241007,113400,2312130035,1392,1392,1392,1392,0
|
|
20241007,113300,2312130035,1392,1392,1392,1392,74
|
|
20241007,113200,2312027027,1397,1397,1397,1397,0
|
|
20241007,113100,2312027027,1397,1393,1397,1393,12
|
|
20241007,113000,2312010303,1394,1394,1394,1394,10
|
|
20241007,112900,2311996363,1397,1397,1397,1397,2
|
|
20241007,112800,2311993569,1393,1395,1395,1393,3300
|
|
20241007,112700,2307396168,1395,1398,1398,1395,107
|
|
20241007,112600,2307246873,1398,1394,1398,1394,2140
|
|
20241007,112500,2304257790,1394,1394,1394,1394,0
|
|
20241007,112400,2304257790,1394,1393,1394,1393,785
|
|
20241007,112300,2303163549,1394,1394,1394,1394,0
|
|
20241007,112200,2303163549,1394,1394,1394,1394,500
|
|
20241007,112100,2302466549,1393,1393,1394,1393,870
|
|
20241007,112000,2301254070,1393,1393,1393,1393,57
|
|
20241007,111900,2301174669,1393,1393,1394,1393,273
|
|
20241007,111800,2300794119,1394,1394,1394,1394,250
|
|
20241007,111700,2300445619,1394,1394,1395,1394,152
|
|
20241007,111600,2300233681,1395,1395,1395,1395,0
|
|
20241007,111500,2300233681,1395,1395,1395,1395,217
|
|
20241007,111400,2299930966,1397,1397,1397,1397,93
|
|
20241007,111300,2299801045,1397,1397,1397,1397,100
|
|
20241007,111200,2299661345,1397,1395,1397,1395,100
|
|
20241007,111100,2299521719,1391,1394,1394,1391,3590
|
|
20241007,111000,2294525568,1393,1393,1394,1393,3355
|
|
20241007,110900,2289852023,1392,1392,1392,1392,2106
|
|
20241007,110800,2286920471,1391,1391,1391,1391,150
|
|
20241007,110700,2286711821,1391,1391,1391,1391,244
|
|
20241007,110600,2286372417,1391,1392,1392,1391,3544
|
|
20241007,110500,2281442712,1392,1391,1392,1391,2166
|
|
20241007,110400,2278427641,1391,1393,1393,1391,9398
|
|
20241007,110300,2265352560,1393,1394,1394,1393,5000
|
|
20241007,110200,2258387314,1394,1394,1394,1394,755
|
|
20241007,110100,2257334844,1398,1394,1398,1393,319
|
|
20241007,110000,2256890439,1394,1394,1394,1394,1338
|
|
20241007,105900,2255025267,1398,1398,1398,1398,0
|
|
20241007,105800,2255025267,1398,1399,1399,1393,9623
|
|
20241007,105700,2241616770,1393,1398,1398,1393,1757
|
|
20241007,105600,2239164229,1398,1400,1400,1398,3802
|
|
20241007,105500,2233844682,1403,1403,1403,1400,4152
|
|
20241007,105400,2228024558,1403,1406,1406,1403,5325
|
|
20241007,105300,2220542700,1406,1406,1406,1405,662
|
|
20241007,105200,2219612288,1406,1403,1406,1403,14040
|
|
20241007,105100,2199883850,1404,1396,1404,1396,35784
|
|
20241007,105000,2149777657,1392,1395,1395,1392,308
|
|
20241007,104900,2149348003,1392,1393,1393,1391,1025
|
|
20241007,104800,2147920593,1393,1390,1396,1390,4078
|
|
20241007,104700,2142231369,1395,1389,1395,1389,2462
|
|
20241007,104600,2138810745,1389,1392,1394,1389,5670
|
|
20241007,104500,2130917367,1393,1388,1393,1387,1238
|
|
20241007,104400,2129193139,1388,1392,1392,1388,16579
|
|
20241007,104300,2106153684,1392,1393,1393,1392,2524
|
|
20241007,104200,2102639612,1393,1395,1395,1393,153
|
|
20241007,104100,2102426182,1395,1395,1395,1395,0
|
|
20241007,104000,2102426182,1395,1395,1395,1395,2
|
|
20241007,103900,2102423392,1395,1395,1395,1395,0
|
|
20241007,103800,2102423392,1395,1393,1395,1392,1621
|
|
20241007,103700,2100165919,1392,1393,1393,1392,1240
|
|
20241007,103600,2098438696,1393,1394,1394,1393,331
|
|
20241007,103500,2097977608,1393,1392,1396,1392,1219
|
|
20241007,103400,2096279590,1392,1392,1392,1392,219
|
|
20241007,103300,2095974742,1392,1391,1392,1391,4133
|
|
20241007,103200,2090222387,1390,1390,1392,1390,6468
|
|
20241007,103100,2081227743,1390,1392,1392,1390,1628
|
|
20241007,103000,2078963923,1395,1394,1395,1389,3036
|
|
20241007,102900,2074742449,1396,1394,1398,1389,89652
|
|
20241007,102800,1950005386,1395,1395,1396,1395,3522
|
|
20241007,102700,1945092095,1395,1396,1396,1395,3547
|
|
20241007,102600,1940143926,1397,1399,1399,1397,8539
|
|
20241007,102500,1928206429,1399,1400,1400,1399,843
|
|
20241007,102400,1927026528,1400,1400,1400,1399,7284
|
|
20241007,102300,1916829043,1401,1401,1401,1401,1111
|
|
20241007,102200,1915272532,1401,1401,1401,1401,0
|
|
20241007,102100,1915272532,1401,1401,1401,1401,0
|
|
20241007,102000,1915272532,1401,1400,1401,1400,30
|
|
20241007,101900,1915230503,1401,1400,1401,1400,502
|
|
20241007,101800,1914527202,1398,1402,1402,1398,604
|
|
20241007,101700,1913682806,1401,1400,1401,1400,31
|
|
20241007,101600,1913639376,1402,1402,1402,1402,1
|
|
20241007,101500,1913637974,1400,1403,1404,1400,2669
|
|
20241007,101400,1909898495,1404,1403,1404,1403,404
|
|
20241007,101300,1909331573,1403,1402,1403,1401,101
|
|
20241007,101200,1909190040,1403,1404,1404,1403,65
|
|
20241007,101100,1909098794,1405,1396,1405,1396,44813
|
|
20241007,101000,1846394844,1396,1396,1396,1396,1773
|
|
20241007,100900,1843919736,1397,1397,1397,1397,180
|
|
20241007,100800,1843668276,1397,1397,1397,1397,2802
|
|
20241007,100700,1839753882,1397,1400,1400,1397,1997
|
|
20241007,100600,1836963522,1400,1400,1400,1400,5665
|
|
20241007,100500,1829032522,1400,1398,1400,1396,8598
|
|
20241007,100400,1817015911,1398,1400,1400,1398,262
|
|
20241007,100300,1816649559,1400,1400,1400,1400,2888
|
|
20241007,100200,1812606359,1400,1400,1400,1398,3963
|
|
20241007,100100,1807058239,1396,1398,1398,1396,2033
|
|
20241007,100000,1804219535,1402,1401,1402,1401,102
|
|
20241007,095900,1804076532,1400,1402,1403,1400,8305
|
|
20241007,095800,1792436903,1403,1404,1406,1403,19340
|
|
20241007,095700,1765266299,1404,1401,1404,1401,7477
|
|
20241007,095600,1754777233,1400,1402,1403,1400,5794
|
|
20241007,095500,1746660330,1402,1403,1403,1402,3111
|
|
20241007,095400,1742298306,1403,1405,1405,1402,5610
|
|
20241007,095300,1734420785,1405,1399,1406,1399,2574
|
|
20241007,095200,1730810685,1398,1398,1398,1395,3204
|
|
20241007,095100,1726334185,1397,1399,1399,1395,8252
|
|
20241007,095000,1714806609,1398,1398,1398,1397,538
|
|
20241007,094900,1714054685,1398,1397,1398,1397,1400
|
|
20241007,094800,1712098485,1397,1397,1397,1397,558
|
|
20241007,094700,1711318959,1396,1395,1398,1395,247
|
|
20241007,094600,1710974280,1395,1394,1398,1394,3945
|
|
20241007,094500,1705471005,1394,1394,1395,1393,3018
|
|
20241007,094400,1701264188,1393,1394,1394,1393,152
|
|
20241007,094300,1701052401,1394,1393,1394,1391,10438
|
|
20241007,094200,1686529025,1393,1396,1396,1393,7975
|
|
20241007,094100,1675408894,1396,1397,1397,1394,11577
|
|
20241007,094000,1659261316,1401,1396,1403,1395,5920
|
|
20241007,093900,1650968275,1397,1401,1405,1397,7180
|
|
20241007,093800,1640917060,1405,1402,1405,1401,4671
|
|
20241007,093700,1634371331,1405,1407,1407,1401,3691
|
|
20241007,093600,1629195966,1407,1406,1409,1401,4599
|
|
20241007,093500,1622742311,1409,1408,1410,1407,10306
|
|
20241007,093400,1608214776,1410,1409,1410,1401,63908
|
|
20241007,093300,1518589395,1410,1401,1413,1401,37387
|
|
20241007,093200,1465937274,1401,1400,1401,1400,3505
|
|
20241007,093100,1461029605,1400,1400,1400,1400,1065
|
|
20241007,093000,1459538605,1400,1401,1401,1400,3721
|
|
20241007,092900,1454328718,1401,1402,1402,1399,2745
|
|
20241007,092800,1450482401,1402,1397,1403,1397,5783
|
|
20241007,092700,1442386939,1398,1397,1398,1397,1579
|
|
20241007,092600,1440180574,1397,1397,1398,1397,2189
|
|
20241007,092500,1437122538,1398,1393,1398,1393,9575
|
|
20241007,092400,1423756279,1393,1393,1398,1392,6265
|
|
20241007,092300,1415027329,1392,1400,1402,1385,14333
|
|
20241007,092200,1395077872,1403,1402,1409,1400,58729
|
|
20241007,092100,1312415563,1405,1388,1408,1388,45324
|
|
20241007,092000,1249123683,1388,1389,1389,1387,2847
|
|
20241007,091900,1245169510,1387,1390,1390,1385,20118
|
|
20241007,091800,1217281718,1387,1390,1390,1387,8084
|
|
20241007,091700,1206060460,1387,1390,1391,1387,29380
|
|
20241007,091600,1165256394,1390,1397,1397,1390,28019
|
|
20241007,091500,1126227903,1397,1400,1400,1397,6557
|
|
20241007,091400,1117063452,1400,1404,1404,1395,88713
|
|
20241007,091300,993072925,1404,1407,1407,1403,2825
|
|
20241007,091200,989104511,1405,1409,1409,1405,27862
|
|
20241007,091100,949906870,1408,1406,1412,1404,24919
|
|
20241007,091000,914814232,1405,1401,1406,1401,13490
|
|
20241007,090900,895892241,1400,1405,1405,1400,10812
|
|
20241007,090800,880717834,1406,1403,1410,1399,7910
|
|
20241007,090700,869606744,1400,1413,1413,1389,86773
|
|
20241007,090600,748276021,1413,1414,1420,1408,74336
|
|
20241007,090500,643131085,1413,1409,1416,1406,36864
|
|
20241007,090400,591059149,1406,1410,1415,1400,65647
|
|
20241007,090300,498648016,1410,1400,1414,1396,98143
|
|
20241007,090200,360729779,1402,1397,1402,1394,31751
|
|
20241007,090100,316339091,1397,1400,1403,1386,88412
|
|
20241007,090000,193192759,1401,1400,1403,1392,138089
|