683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202000,818923136,1425,1425,1425,1425,15018
|
|
20241007,201900,818923136,1425,1425,1425,1425,0
|
|
20241007,201800,818923136,1425,1425,1425,1425,0
|
|
20241007,201700,818923136,1425,1425,1425,1425,0
|
|
20241007,201600,818923136,1425,1425,1425,1425,0
|
|
20241007,201500,818923136,1425,1425,1425,1425,0
|
|
20241007,201400,818923136,1425,1425,1425,1425,0
|
|
20241007,201300,818923136,1425,1425,1425,1425,0
|
|
20241007,201200,818923136,1425,1425,1425,1425,0
|
|
20241007,201100,818923136,1425,1425,1425,1425,0
|
|
20241007,201000,818923136,1425,1425,1425,1425,0
|
|
20241007,200900,818923136,1425,1425,1425,1425,0
|
|
20241007,200800,818923136,1425,1425,1425,1425,0
|
|
20241007,200700,818923136,1425,1425,1425,1425,0
|
|
20241007,200600,818923136,1425,1425,1425,1425,0
|
|
20241007,200500,818923136,1425,1425,1425,1425,0
|
|
20241007,200400,818923136,1425,1425,1425,1425,0
|
|
20241007,200300,818923136,1425,1425,1425,1425,0
|
|
20241007,200200,818923136,1425,1425,1425,1425,0
|
|
20241007,200100,818923136,1425,1425,1425,1425,0
|
|
20241007,200000,818923136,1425,1425,1425,1425,0
|
|
20241007,195900,818923136,1425,1425,1425,1425,0
|
|
20241007,195800,818923136,1425,1425,1425,1425,0
|
|
20241007,195700,818923136,1425,1425,1425,1425,0
|
|
20241007,195600,818923136,1425,1425,1425,1425,0
|
|
20241007,195500,818923136,1425,1425,1425,1425,0
|
|
20241007,195400,818923136,1425,1425,1425,1425,0
|
|
20241007,195300,818923136,1425,1425,1425,1425,0
|
|
20241007,195200,818923136,1425,1425,1425,1425,0
|
|
20241007,195100,818923136,1425,1425,1425,1425,0
|
|
20241007,195000,818923136,1425,1425,1425,1425,15018
|
|
20241007,194900,818923136,1425,1425,1425,1425,0
|
|
20241007,194800,818923136,1425,1425,1425,1425,0
|
|
20241007,194700,818923136,1425,1425,1425,1425,0
|
|
20241007,194600,818923136,1425,1425,1425,1425,0
|
|
20241007,194500,818923136,1425,1425,1425,1425,0
|
|
20241007,194400,818923136,1425,1425,1425,1425,0
|
|
20241007,194300,818923136,1425,1425,1425,1425,0
|
|
20241007,194200,818923136,1425,1425,1425,1425,0
|
|
20241007,194100,818923136,1425,1425,1425,1425,0
|
|
20241007,194000,818923136,1425,1425,1425,1425,0
|
|
20241007,193900,818923136,1425,1425,1425,1425,0
|
|
20241007,193800,818923136,1425,1425,1425,1425,0
|
|
20241007,193700,818923136,1425,1425,1425,1425,0
|
|
20241007,193600,818923136,1425,1425,1425,1425,0
|
|
20241007,193500,818923136,1425,1425,1425,1425,0
|
|
20241007,193400,818923136,1425,1425,1425,1425,0
|
|
20241007,193300,818923136,1425,1425,1425,1425,0
|
|
20241007,193200,818923136,1425,1425,1425,1425,0
|
|
20241007,193100,818923136,1425,1425,1425,1425,0
|
|
20241007,193000,818923136,1425,1425,1425,1425,0
|
|
20241007,192900,818923136,1425,1425,1425,1425,0
|
|
20241007,192800,818923136,1425,1425,1425,1425,0
|
|
20241007,192700,818923136,1425,1425,1425,1425,0
|
|
20241007,192600,818923136,1425,1425,1425,1425,0
|
|
20241007,192500,818923136,1425,1425,1425,1425,0
|
|
20241007,192400,818923136,1425,1425,1425,1425,0
|
|
20241007,192300,818923136,1425,1425,1425,1425,0
|
|
20241007,192200,818923136,1425,1425,1425,1425,0
|
|
20241007,192100,818923136,1425,1425,1425,1425,0
|
|
20241007,192000,818923136,1425,1425,1425,1425,15018
|
|
20241007,191900,818923136,1425,1425,1425,1425,0
|
|
20241007,191800,818923136,1425,1425,1425,1425,0
|
|
20241007,191700,818923136,1425,1425,1425,1425,0
|
|
20241007,191600,818923136,1425,1425,1425,1425,0
|
|
20241007,191500,818923136,1425,1425,1425,1425,0
|
|
20241007,191400,818923136,1425,1425,1425,1425,0
|
|
20241007,191300,818923136,1425,1425,1425,1425,0
|
|
20241007,191200,818923136,1425,1425,1425,1425,0
|
|
20241007,191100,818923136,1425,1425,1425,1425,0
|
|
20241007,191000,818923136,1425,1425,1425,1425,0
|
|
20241007,190900,818923136,1425,1425,1425,1425,0
|
|
20241007,190800,818923136,1425,1425,1425,1425,0
|
|
20241007,190700,818923136,1425,1425,1425,1425,0
|
|
20241007,190600,818923136,1425,1425,1425,1425,0
|
|
20241007,190500,818923136,1425,1425,1425,1425,0
|
|
20241007,190400,818923136,1425,1425,1425,1425,0
|
|
20241007,190300,818923136,1425,1425,1425,1425,0
|
|
20241007,190200,818923136,1425,1425,1425,1425,0
|
|
20241007,190100,818923136,1425,1425,1425,1425,0
|
|
20241007,190000,818923136,1425,1425,1425,1425,0
|
|
20241007,185900,818923136,1425,1425,1425,1425,0
|
|
20241007,185800,818923136,1425,1425,1425,1425,0
|
|
20241007,185700,818923136,1425,1425,1425,1425,0
|
|
20241007,185600,818923136,1425,1425,1425,1425,0
|
|
20241007,185500,818923136,1425,1425,1425,1425,0
|
|
20241007,185400,818923136,1425,1425,1425,1425,0
|
|
20241007,185300,818923136,1425,1425,1425,1425,0
|
|
20241007,185200,818923136,1425,1425,1425,1425,0
|
|
20241007,185100,818923136,1425,1425,1425,1425,0
|
|
20241007,185000,818923136,1425,1425,1425,1425,15018
|
|
20241007,184900,818923136,1425,1425,1425,1425,0
|
|
20241007,184800,818923136,1425,1425,1425,1425,0
|
|
20241007,184700,818923136,1425,1425,1425,1425,0
|
|
20241007,184600,818923136,1425,1425,1425,1425,0
|
|
20241007,184500,818923136,1425,1425,1425,1425,0
|
|
20241007,184400,818923136,1425,1425,1425,1425,0
|
|
20241007,184300,818923136,1425,1425,1425,1425,0
|
|
20241007,184200,818923136,1425,1425,1425,1425,0
|
|
20241007,184100,818923136,1425,1425,1425,1425,0
|
|
20241007,184000,818923136,1425,1425,1425,1425,0
|
|
20241007,183900,818923136,1425,1425,1425,1425,0
|
|
20241007,183800,818923136,1425,1425,1425,1425,0
|
|
20241007,183700,818923136,1425,1425,1425,1425,0
|
|
20241007,183600,818923136,1425,1425,1425,1425,0
|
|
20241007,183500,818923136,1425,1425,1425,1425,0
|
|
20241007,183400,818923136,1425,1425,1425,1425,0
|
|
20241007,183300,818923136,1425,1425,1425,1425,0
|
|
20241007,183200,818923136,1425,1425,1425,1425,0
|
|
20241007,183100,818923136,1425,1425,1425,1425,0
|
|
20241007,183000,818923136,1425,1425,1425,1425,0
|
|
20241007,182900,818923136,1425,1425,1425,1425,0
|
|
20241007,182800,818923136,1425,1425,1425,1425,0
|
|
20241007,182700,818923136,1425,1425,1425,1425,0
|
|
20241007,182600,818923136,1425,1425,1425,1425,0
|
|
20241007,182500,818923136,1425,1425,1425,1425,0
|
|
20241007,182400,818923136,1425,1425,1425,1425,0
|
|
20241007,182300,818923136,1425,1425,1425,1425,0
|
|
20241007,182200,818923136,1425,1425,1425,1425,0
|
|
20241007,182100,818923136,1425,1425,1425,1425,0
|
|
20241007,182000,818923136,1425,1425,1425,1425,15018
|
|
20241007,181900,818923136,1425,1425,1425,1425,0
|
|
20241007,181800,818923136,1425,1425,1425,1425,0
|
|
20241007,181700,818923136,1425,1425,1425,1425,0
|
|
20241007,181600,818923136,1425,1425,1425,1425,0
|
|
20241007,181500,818923136,1425,1425,1425,1425,0
|
|
20241007,181400,818923136,1425,1425,1425,1425,0
|
|
20241007,181300,818923136,1425,1425,1425,1425,0
|
|
20241007,181200,818923136,1425,1425,1425,1425,0
|
|
20241007,181100,818923136,1425,1425,1425,1425,0
|
|
20241007,181000,818923136,1425,1425,1425,1425,0
|
|
20241007,180900,818923136,1425,1425,1425,1425,0
|
|
20241007,180800,818923136,1425,1425,1425,1425,0
|
|
20241007,180700,818923136,1425,1425,1425,1425,0
|
|
20241007,180600,818923136,1425,1425,1425,1425,0
|
|
20241007,180500,818923136,1425,1425,1425,1425,0
|
|
20241007,180400,818923136,1425,1425,1425,1425,0
|
|
20241007,180300,818923136,1425,1425,1425,1425,0
|
|
20241007,180200,818923136,1425,1425,1425,1425,0
|
|
20241007,180100,818923136,1425,1425,1425,1425,0
|
|
20241007,180000,818923136,1425,1425,1425,1425,0
|
|
20241007,175900,818923136,1425,1425,1425,1425,0
|
|
20241007,175800,818923136,1425,1425,1425,1425,0
|
|
20241007,175700,818923136,1425,1425,1425,1425,0
|
|
20241007,175600,818923136,1425,1425,1425,1425,0
|
|
20241007,175500,818923136,1425,1425,1425,1425,0
|
|
20241007,175400,818923136,1425,1425,1425,1425,0
|
|
20241007,175300,818923136,1425,1425,1425,1425,0
|
|
20241007,175200,818923136,1425,1425,1425,1425,0
|
|
20241007,175100,818923136,1425,1425,1425,1425,0
|
|
20241007,175000,818923136,1425,1425,1425,1425,15018
|
|
20241007,174900,818923136,1425,1425,1425,1425,0
|
|
20241007,174800,818923136,1425,1425,1425,1425,0
|
|
20241007,174700,818923136,1425,1425,1425,1425,0
|
|
20241007,174600,818923136,1425,1425,1425,1425,0
|
|
20241007,174500,818923136,1425,1425,1425,1425,0
|
|
20241007,174400,818923136,1425,1425,1425,1425,0
|
|
20241007,174300,818923136,1425,1425,1425,1425,0
|
|
20241007,174200,818923136,1425,1425,1425,1425,0
|
|
20241007,174100,818923136,1425,1425,1425,1425,0
|
|
20241007,174000,818923136,1425,1425,1425,1425,0
|
|
20241007,173900,818923136,1425,1425,1425,1425,0
|
|
20241007,173800,818923136,1425,1425,1425,1425,0
|
|
20241007,173700,818923136,1425,1425,1425,1425,0
|
|
20241007,173600,818923136,1425,1425,1425,1425,0
|
|
20241007,173500,818923136,1425,1425,1425,1425,0
|
|
20241007,173400,818923136,1425,1425,1425,1425,0
|
|
20241007,173300,818923136,1425,1425,1425,1425,0
|
|
20241007,173200,818923136,1425,1425,1425,1425,0
|
|
20241007,173100,818923136,1425,1425,1425,1425,0
|
|
20241007,173000,818923136,1425,1425,1425,1425,0
|
|
20241007,172900,818923136,1425,1425,1425,1425,0
|
|
20241007,172800,818923136,1425,1425,1425,1425,0
|
|
20241007,172700,818923136,1425,1425,1425,1425,0
|
|
20241007,172600,818923136,1425,1425,1425,1425,0
|
|
20241007,172500,818923136,1425,1425,1425,1425,0
|
|
20241007,172400,818923136,1425,1425,1425,1425,0
|
|
20241007,172300,818923136,1425,1425,1425,1425,0
|
|
20241007,172200,818923136,1425,1425,1425,1425,0
|
|
20241007,172100,818923136,1425,1425,1425,1425,0
|
|
20241007,172000,818923136,1425,1425,1425,1425,15018
|
|
20241007,171900,818923136,1425,1425,1425,1425,0
|
|
20241007,171800,818923136,1425,1425,1425,1425,0
|
|
20241007,171700,818923136,1425,1425,1425,1425,0
|
|
20241007,171600,818923136,1425,1425,1425,1425,0
|
|
20241007,171500,818923136,1425,1425,1425,1425,0
|
|
20241007,171400,818923136,1425,1425,1425,1425,0
|
|
20241007,171300,818923136,1425,1425,1425,1425,0
|
|
20241007,171200,818923136,1425,1425,1425,1425,0
|
|
20241007,171100,818923136,1425,1425,1425,1425,0
|
|
20241007,171000,818923136,1425,1425,1425,1425,0
|
|
20241007,170900,818923136,1425,1425,1425,1425,0
|
|
20241007,170800,818923136,1425,1425,1425,1425,0
|
|
20241007,170700,818923136,1425,1425,1425,1425,0
|
|
20241007,170600,818923136,1425,1425,1425,1425,0
|
|
20241007,170500,818923136,1425,1425,1425,1425,0
|
|
20241007,170400,818923136,1425,1425,1425,1425,0
|
|
20241007,170300,818923136,1425,1425,1425,1425,0
|
|
20241007,170200,818923136,1425,1425,1425,1425,0
|
|
20241007,170100,818923136,1425,1425,1425,1425,0
|
|
20241007,170000,818923136,1425,1425,1425,1425,0
|
|
20241007,165900,818923136,1425,1425,1425,1425,0
|
|
20241007,165800,818923136,1425,1425,1425,1425,0
|
|
20241007,165700,818923136,1425,1425,1425,1425,0
|
|
20241007,165600,818923136,1425,1425,1425,1425,0
|
|
20241007,165500,818923136,1425,1425,1425,1425,0
|
|
20241007,165400,818923136,1425,1425,1425,1425,0
|
|
20241007,165300,818923136,1425,1425,1425,1425,0
|
|
20241007,165200,818923136,1425,1425,1425,1425,0
|
|
20241007,165100,818923136,1425,1425,1425,1425,0
|
|
20241007,165000,818923136,1425,1425,1425,1425,15018
|
|
20241007,164900,818923136,1425,1425,1425,1425,0
|
|
20241007,164800,818923136,1425,1425,1425,1425,0
|
|
20241007,164700,818923136,1425,1425,1425,1425,0
|
|
20241007,164600,818923136,1425,1425,1425,1425,0
|
|
20241007,164500,818923136,1425,1425,1425,1425,0
|
|
20241007,164400,818923136,1425,1425,1425,1425,0
|
|
20241007,164300,818923136,1425,1425,1425,1425,0
|
|
20241007,164200,818923136,1425,1425,1425,1425,0
|
|
20241007,164100,818923136,1425,1425,1425,1425,0
|
|
20241007,164000,818923136,1425,1425,1425,1425,0
|
|
20241007,163900,818923136,1425,1425,1425,1425,0
|
|
20241007,163800,818923136,1425,1425,1425,1425,0
|
|
20241007,163700,818923136,1425,1425,1425,1425,0
|
|
20241007,163600,818923136,1425,1425,1425,1425,0
|
|
20241007,163500,818923136,1425,1425,1425,1425,0
|
|
20241007,163400,818923136,1425,1425,1425,1425,0
|
|
20241007,163300,818923136,1425,1425,1425,1425,0
|
|
20241007,163200,818923136,1425,1425,1425,1425,0
|
|
20241007,163100,818923136,1425,1425,1425,1425,0
|
|
20241007,163000,818923136,1425,1425,1425,1425,0
|
|
20241007,162900,818923136,1425,1425,1425,1425,0
|
|
20241007,162800,818923136,1425,1425,1425,1425,0
|
|
20241007,162700,818923136,1425,1425,1425,1425,0
|
|
20241007,162600,818923136,1425,1425,1425,1425,0
|
|
20241007,162500,818923136,1425,1425,1425,1425,0
|
|
20241007,162400,818923136,1425,1425,1425,1425,0
|
|
20241007,162300,818923136,1425,1425,1425,1425,0
|
|
20241007,162200,818923136,1425,1425,1425,1425,0
|
|
20241007,162100,818923136,1425,1425,1425,1425,0
|
|
20241007,162000,818923136,1425,1425,1425,1425,15018
|
|
20241007,161900,818923136,1425,1425,1425,1425,0
|
|
20241007,161800,818923136,1425,1425,1425,1425,0
|
|
20241007,161700,818923136,1425,1425,1425,1425,0
|
|
20241007,161600,818923136,1425,1425,1425,1425,0
|
|
20241007,161500,818923136,1425,1425,1425,1425,0
|
|
20241007,161400,818923136,1425,1425,1425,1425,0
|
|
20241007,161300,818923136,1425,1425,1425,1425,0
|
|
20241007,161200,818923136,1425,1425,1425,1425,0
|
|
20241007,161100,818923136,1425,1425,1425,1425,0
|
|
20241007,161000,818923136,1425,1425,1425,1425,0
|
|
20241007,160900,818923136,1425,1425,1425,1425,0
|
|
20241007,160800,818923136,1425,1425,1425,1425,0
|
|
20241007,160700,818923136,1425,1425,1425,1425,0
|
|
20241007,160600,818923136,1425,1425,1425,1425,0
|
|
20241007,160500,818923136,1425,1425,1425,1425,0
|
|
20241007,160400,818923136,1425,1425,1425,1425,0
|
|
20241007,160300,818923136,1425,1425,1425,1425,0
|
|
20241007,160200,818923136,1425,1425,1425,1425,0
|
|
20241007,160100,818923136,1425,1425,1425,1425,0
|
|
20241007,160000,818923136,1425,1425,1425,1425,0
|
|
20241007,155900,818923136,1425,1425,1425,1425,0
|
|
20241007,155800,818923136,1425,1425,1425,1425,0
|
|
20241007,155700,818923136,1425,1425,1425,1425,0
|
|
20241007,155600,818923136,1425,1425,1425,1425,0
|
|
20241007,155500,818923136,1425,1425,1425,1425,0
|
|
20241007,155400,818923136,1425,1425,1425,1425,0
|
|
20241007,155300,818923136,1425,1425,1425,1425,0
|
|
20241007,155200,818923136,1425,1425,1425,1425,0
|
|
20241007,155100,818923136,1425,1425,1425,1425,0
|
|
20241007,155000,818923136,1425,1425,1425,1425,15018
|
|
20241007,154900,818923136,1425,1425,1425,1425,0
|
|
20241007,154800,818923136,1425,1425,1425,1425,0
|
|
20241007,154700,818923136,1425,1425,1425,1425,0
|
|
20241007,154600,818923136,1425,1425,1425,1425,0
|
|
20241007,154500,818923136,1425,1425,1425,1425,0
|
|
20241007,154400,818923136,1425,1425,1425,1425,0
|
|
20241007,154300,818923136,1425,1425,1425,1425,0
|
|
20241007,154200,818923136,1425,1425,1425,1425,0
|
|
20241007,154100,818923136,1425,1425,1425,1425,0
|
|
20241007,154000,818923136,1425,1425,1425,1425,0
|
|
20241007,153900,818923136,1425,1425,1425,1425,0
|
|
20241007,153800,818923136,1425,1425,1425,1425,0
|
|
20241007,153700,818923136,1425,1425,1425,1425,0
|
|
20241007,153600,818923136,1425,1425,1425,1425,0
|
|
20241007,153500,818923136,1425,1425,1425,1425,0
|
|
20241007,153400,818923136,1425,1425,1425,1425,0
|
|
20241007,153300,818923136,1425,1425,1425,1425,0
|
|
20241007,153200,818923136,1425,1425,1425,1425,0
|
|
20241007,153100,818923136,1425,1425,1425,1425,0
|
|
20241007,153000,818923136,1425,1425,1425,1425,15018
|
|
20241007,152900,797522486,1421,1421,1421,1421,0
|
|
20241007,152800,797522486,1421,1421,1421,1421,0
|
|
20241007,152700,797522486,1421,1421,1421,1421,0
|
|
20241007,152600,797522486,1421,1421,1421,1421,0
|
|
20241007,152500,797522486,1421,1421,1421,1421,0
|
|
20241007,152400,797522486,1421,1421,1421,1421,0
|
|
20241007,152300,797522486,1421,1421,1421,1421,0
|
|
20241007,152200,797522486,1421,1421,1421,1421,0
|
|
20241007,152100,797522486,1421,1421,1421,1421,0
|
|
20241007,152000,797522486,1421,1421,1421,1421,0
|
|
20241007,151900,797522486,1421,1427,1427,1419,4392
|
|
20241007,151800,791283261,1427,1427,1427,1427,4
|
|
20241007,151700,791277553,1430,1430,1430,1427,5
|
|
20241007,151600,791270406,1430,1430,1430,1425,351
|
|
20241007,151500,790769976,1430,1425,1430,1425,381
|
|
20241007,151400,790226896,1430,1430,1430,1430,0
|
|
20241007,151300,790226896,1430,1427,1431,1427,11310
|
|
20241007,151200,774072716,1426,1423,1426,1423,20492
|
|
20241007,151100,744902256,1425,1425,1425,1425,1
|
|
20241007,151000,744900831,1425,1424,1425,1423,3066
|
|
20241007,150900,740534853,1424,1421,1424,1421,7047
|
|
20241007,150800,730510975,1421,1418,1421,1418,3841
|
|
20241007,150700,725057221,1418,1419,1419,1418,3749
|
|
20241007,150600,719740727,1421,1422,1422,1421,860
|
|
20241007,150500,718518657,1421,1419,1421,1419,1725
|
|
20241007,150400,716069146,1419,1421,1421,1419,374
|
|
20241007,150300,715537804,1418,1420,1420,1418,571
|
|
20241007,150200,714727598,1420,1420,1420,1420,137
|
|
20241007,150100,714533058,1420,1421,1421,1418,4611
|
|
20241007,150000,707985189,1421,1421,1421,1421,26
|
|
20241007,145900,707948243,1421,1421,1421,1421,56
|
|
20241007,145800,707868667,1422,1420,1422,1417,4987
|
|
20241007,145700,700795481,1424,1424,1424,1421,6468
|
|
20241007,145600,691591778,1425,1425,1425,1425,1
|
|
20241007,145500,691590353,1425,1425,1425,1425,289
|
|
20241007,145400,691178528,1428,1428,1428,1428,30
|
|
20241007,145300,691135688,1429,1424,1429,1424,10
|
|
20241007,145200,691121418,1424,1424,1424,1424,22
|
|
20241007,145100,691090090,1424,1424,1429,1424,2464
|
|
20241007,145000,687576889,1424,1422,1424,1422,2279
|
|
20241007,144900,684333786,1419,1423,1423,1419,2927
|
|
20241007,144800,680173526,1423,1423,1423,1423,140
|
|
20241007,144700,679974306,1423,1423,1423,1423,5
|
|
20241007,144600,679967191,1424,1424,1424,1424,4
|
|
20241007,144500,679961495,1424,1423,1424,1423,344
|
|
20241007,144400,679471953,1424,1423,1424,1423,664
|
|
20241007,144300,678526681,1423,1423,1423,1423,55
|
|
20241007,144200,678448416,1427,1424,1427,1423,1490
|
|
20241007,144100,676327814,1424,1424,1424,1422,874
|
|
20241007,144000,675083744,1424,1424,1424,1422,306
|
|
20241007,143900,674648347,1425,1429,1429,1425,126
|
|
20241007,143800,674468792,1426,1426,1426,1426,205
|
|
20241007,143700,674176462,1428,1429,1429,1428,103
|
|
20241007,143600,674029375,1426,1426,1428,1426,2100
|
|
20241007,143500,671033875,1426,1428,1428,1426,303
|
|
20241007,143400,670601391,1428,1430,1430,1428,4160
|
|
20241007,143300,664660011,1430,1430,1430,1429,7
|
|
20241007,143200,664650003,1429,1427,1429,1427,2462
|
|
20241007,143100,661135648,1426,1424,1426,1423,515
|
|
20241007,143000,660401686,1423,1423,1423,1423,376
|
|
20241007,142900,659866638,1423,1423,1423,1423,723
|
|
20241007,142800,658837809,1422,1421,1422,1421,2062
|
|
20241007,142700,655907087,1421,1421,1421,1420,913
|
|
20241007,142600,654610214,1418,1419,1419,1418,1709
|
|
20241007,142500,652185874,1421,1421,1421,1420,362
|
|
20241007,142400,651671679,1421,1422,1422,1421,400
|
|
20241007,142300,651103186,1423,1423,1423,1423,1
|
|
20241007,142200,651101763,1423,1423,1423,1423,300
|
|
20241007,142100,650674863,1423,1423,1423,1423,310
|
|
20241007,142000,650233733,1423,1423,1423,1423,6
|
|
20241007,141900,650225195,1424,1424,1424,1424,56
|
|
20241007,141800,650145451,1419,1424,1424,1419,445
|
|
20241007,141700,649512948,1424,1424,1424,1424,32
|
|
20241007,141600,649467380,1424,1424,1424,1424,100
|
|
20241007,141500,649324980,1424,1424,1424,1424,100
|
|
20241007,141400,649182580,1425,1425,1425,1425,0
|
|
20241007,141300,649182580,1425,1425,1425,1422,63
|
|
20241007,141200,649092846,1425,1425,1425,1425,1800
|
|
20241007,141100,646527846,1426,1425,1426,1425,716
|
|
20241007,141000,645507096,1425,1425,1425,1425,54
|
|
20241007,140900,645430146,1425,1425,1425,1425,150
|
|
20241007,140800,645216396,1423,1423,1423,1423,215
|
|
20241007,140700,644910451,1423,1423,1423,1423,2970
|
|
20241007,140600,640684141,1427,1427,1427,1427,510
|
|
20241007,140500,639956371,1427,1427,1427,1427,0
|
|
20241007,140400,639956371,1427,1427,1427,1427,1
|
|
20241007,140300,639954944,1427,1427,1427,1427,3000
|
|
20241007,140200,635673944,1424,1427,1427,1424,22
|
|
20241007,140100,635642562,1427,1426,1427,1426,101
|
|
20241007,140000,635498518,1426,1423,1426,1423,1372
|
|
20241007,135900,633545056,1423,1423,1423,1423,1
|
|
20241007,135800,633543633,1418,1422,1423,1418,709
|
|
20241007,135700,632537430,1422,1418,1422,1418,121
|
|
20241007,135600,632365848,1422,1422,1422,1422,216
|
|
20241007,135500,632058696,1422,1423,1423,1418,1513
|
|
20241007,135400,629909176,1426,1427,1427,1423,137
|
|
20241007,135300,629713984,1428,1428,1428,1428,21
|
|
20241007,135200,629683996,1427,1424,1427,1421,824
|
|
20241007,135100,628511823,1427,1425,1427,1421,2112
|
|
20241007,135000,625503885,1427,1425,1427,1425,261
|
|
20241007,134900,625131800,1427,1427,1427,1427,375
|
|
20241007,134800,624596675,1424,1425,1428,1424,5959
|
|
20241007,134700,616104918,1425,1425,1425,1425,155
|
|
20241007,134600,615884043,1430,1423,1430,1423,54
|
|
20241007,134500,615807033,1423,1432,1432,1423,1351
|
|
20241007,134400,613874430,1435,1423,1435,1421,5835
|
|
20241007,134300,605522823,1421,1419,1421,1419,1910
|
|
20241007,134200,602810944,1417,1415,1419,1415,6086
|
|
20241007,134100,594186562,1414,1410,1414,1408,7592
|
|
20241007,134000,583473881,1409,1410,1410,1408,1761
|
|
20241007,133900,580992587,1411,1409,1412,1406,13958
|
|
20241007,133800,561327704,1409,1400,1411,1396,54584
|
|
20241007,133700,484804953,1349,1349,1349,1349,0
|
|
20241007,133600,484804953,1349,1422,1422,1349,33240
|
|
20241007,133500,438082410,1430,1425,1430,1422,7489
|
|
20241007,133400,427431887,1431,1425,1431,1425,79
|
|
20241007,133300,427319300,1431,1432,1432,1431,101
|
|
20241007,133200,427174768,1432,1433,1433,1422,21239
|
|
20241007,133100,396896135,1432,1433,1433,1429,5585
|
|
20241007,133000,388908129,1432,1433,1433,1432,11
|
|
20241007,132900,388892376,1432,1432,1433,1432,1011
|
|
20241007,132800,387444623,1434,1434,1434,1434,20
|
|
20241007,132700,387415943,1431,1433,1433,1431,5168
|
|
20241007,132600,380020010,1434,1434,1434,1432,457
|
|
20241007,132500,379365101,1434,1434,1434,1434,12
|
|
20241007,132400,379347893,1434,1434,1434,1434,0
|
|
20241007,132300,379347893,1434,1434,1434,1434,1
|
|
20241007,132200,379346459,1433,1433,1433,1433,12
|
|
20241007,132100,379329263,1434,1433,1434,1432,21
|
|
20241007,132000,379299179,1434,1433,1434,1432,1236
|
|
20241007,131900,377528287,1434,1434,1434,1434,1
|
|
20241007,131800,377526853,1433,1433,1433,1433,0
|
|
20241007,131700,377526853,1433,1434,1434,1433,388
|
|
20241007,131600,376970516,1436,1436,1436,1436,50
|
|
20241007,131500,376898716,1436,1436,1436,1436,10
|
|
20241007,131400,376884356,1437,1434,1437,1434,9
|
|
20241007,131300,376871447,1437,1437,1437,1437,0
|
|
20241007,131200,376871447,1437,1437,1437,1437,75
|
|
20241007,131100,376763672,1438,1438,1438,1438,2
|
|
20241007,131000,376760796,1436,1436,1436,1436,1
|
|
20241007,130900,376759360,1433,1436,1437,1433,2714
|
|
20241007,130800,372859391,1438,1438,1438,1438,1
|
|
20241007,130700,372857953,1433,1433,1433,1433,55
|
|
20241007,130600,372779138,1438,1438,1438,1438,0
|
|
20241007,130500,372779138,1438,1438,1438,1438,10
|
|
20241007,130400,372764758,1438,1438,1438,1438,0
|
|
20241007,130300,372764758,1438,1438,1438,1438,0
|
|
20241007,130200,372764758,1438,1433,1438,1433,40
|
|
20241007,130100,372707433,1440,1440,1440,1440,0
|
|
20241007,130000,372707433,1440,1440,1440,1440,0
|
|
20241007,125900,372707433,1440,1439,1440,1439,767
|
|
20241007,125800,371603719,1439,1439,1439,1439,0
|
|
20241007,125700,371603719,1439,1435,1439,1434,1310
|
|
20241007,125600,369719903,1438,1438,1438,1438,1
|
|
20241007,125500,369718465,1435,1438,1438,1435,3739
|
|
20241007,125400,364345583,1438,1439,1439,1438,453
|
|
20241007,125300,363694016,1437,1437,1437,1437,0
|
|
20241007,125200,363694016,1437,1434,1437,1434,6084
|
|
20241007,125100,354962562,1434,1434,1434,1434,0
|
|
20241007,125000,354962562,1434,1434,1434,1433,1927
|
|
20241007,124900,352200499,1435,1435,1435,1435,0
|
|
20241007,124800,352200499,1435,1435,1435,1434,52
|
|
20241007,124700,352125929,1435,1434,1435,1434,47
|
|
20241007,124600,352058530,1434,1434,1434,1434,900
|
|
20241007,124500,350767930,1434,1434,1434,1434,6
|
|
20241007,124400,350759326,1434,1434,1434,1434,0
|
|
20241007,124300,350759326,1434,1434,1434,1432,126
|
|
20241007,124200,350578890,1432,1430,1434,1430,1598
|
|
20241007,124100,348290477,1433,1432,1433,1430,124
|
|
20241007,124000,348112948,1433,1433,1433,1433,586
|
|
20241007,123900,347273210,1431,1433,1433,1431,96
|
|
20241007,123800,347135738,1433,1433,1433,1432,93
|
|
20241007,123700,347002559,1431,1433,1433,1431,390
|
|
20241007,123600,346444308,1433,1433,1433,1431,1697
|
|
20241007,123500,344015689,1433,1433,1433,1431,646
|
|
20241007,123400,343091079,1433,1433,1433,1430,5309
|
|
20241007,123300,335490029,1434,1434,1434,1434,125
|
|
20241007,123200,335310779,1435,1435,1435,1435,0
|
|
20241007,123100,335310779,1435,1434,1435,1434,1174
|
|
20241007,123000,333626091,1435,1435,1435,1435,1
|
|
20241007,122900,333624656,1435,1435,1435,1435,0
|
|
20241007,122800,333624656,1435,1435,1435,1435,19
|
|
20241007,122700,333597391,1435,1434,1435,1431,210
|
|
20241007,122600,333296561,1435,1435,1435,1435,10
|
|
20241007,122500,333282211,1435,1435,1435,1435,21
|
|
20241007,122400,333252076,1436,1432,1436,1431,39
|
|
20241007,122300,333196221,1436,1436,1436,1436,0
|
|
20241007,122200,333196221,1436,1436,1436,1436,2
|
|
20241007,122100,333193349,1431,1431,1431,1431,0
|
|
20241007,122000,333193349,1431,1432,1432,1431,308
|
|
20241007,121900,332752522,1431,1434,1434,1431,600
|
|
20241007,121800,331893763,1436,1434,1436,1434,464
|
|
20241007,121700,331227787,1434,1431,1434,1431,437
|
|
20241007,121600,330602032,1431,1431,1431,1431,0
|
|
20241007,121500,330602032,1431,1431,1431,1431,1580
|
|
20241007,121400,328341052,1431,1431,1431,1430,216
|
|
20241007,121300,328032031,1430,1433,1433,1430,9660
|
|
20241007,121200,314205601,1434,1434,1434,1434,101
|
|
20241007,121100,314060767,1436,1436,1436,1436,0
|
|
20241007,121000,314060767,1436,1436,1436,1436,0
|
|
20241007,120900,314060767,1436,1436,1436,1436,0
|
|
20241007,120800,314060767,1436,1435,1436,1435,348
|
|
20241007,120700,313561384,1435,1435,1435,1435,258
|
|
20241007,120600,313191154,1436,1436,1436,1435,1842
|
|
20241007,120500,310547181,1436,1436,1436,1436,0
|
|
20241007,120400,310547181,1436,1436,1436,1436,600
|
|
20241007,120300,309685581,1435,1434,1435,1434,1000
|
|
20241007,120200,308251113,1435,1433,1435,1433,86
|
|
20241007,120100,308127809,1436,1436,1436,1436,1
|
|
20241007,120000,308126373,1436,1435,1436,1434,498
|
|
20241007,115900,307412237,1437,1437,1437,1437,1
|
|
20241007,115800,307410800,1437,1437,1437,1437,0
|
|
20241007,115700,307410800,1437,1437,1437,1435,739
|
|
20241007,115600,306350331,1435,1438,1438,1435,64
|
|
20241007,115500,306258320,1438,1435,1439,1433,4661
|
|
20241007,115400,299571187,1439,1435,1439,1435,1413
|
|
20241007,115300,297543528,1439,1439,1439,1439,0
|
|
20241007,115200,297543528,1439,1439,1439,1439,2
|
|
20241007,115100,297540650,1439,1439,1439,1439,0
|
|
20241007,115000,297540650,1439,1439,1439,1438,260
|
|
20241007,114900,297166511,1439,1439,1439,1439,0
|
|
20241007,114800,297166511,1439,1439,1439,1439,500
|
|
20241007,114700,296447011,1439,1439,1439,1439,200
|
|
20241007,114600,296159211,1439,1439,1439,1439,0
|
|
20241007,114500,296159211,1439,1439,1439,1439,3
|
|
20241007,114400,296154894,1439,1439,1439,1439,0
|
|
20241007,114300,296154894,1439,1439,1439,1439,0
|
|
20241007,114200,296154894,1439,1439,1439,1439,1
|
|
20241007,114100,296153455,1439,1439,1439,1439,0
|
|
20241007,114000,296153455,1439,1439,1439,1439,0
|
|
20241007,113900,296153455,1439,1433,1439,1433,101
|
|
20241007,113800,296008716,1433,1439,1439,1433,8830
|
|
20241007,113700,283342114,1439,1439,1439,1439,0
|
|
20241007,113600,283342114,1439,1440,1440,1439,1347
|
|
20241007,113500,281403434,1440,1440,1440,1440,389
|
|
20241007,113400,280843274,1439,1439,1440,1439,785
|
|
20241007,113300,279713627,1439,1439,1439,1439,0
|
|
20241007,113200,279713627,1439,1439,1439,1439,210
|
|
20241007,113100,279411437,1436,1436,1436,1436,0
|
|
20241007,113000,279411437,1436,1436,1436,1436,0
|
|
20241007,112900,279411437,1436,1436,1436,1436,0
|
|
20241007,112800,279411437,1436,1436,1436,1435,649
|
|
20241007,112700,278479482,1436,1436,1436,1436,250
|
|
20241007,112600,278120482,1435,1436,1436,1435,101
|
|
20241007,112500,277975447,1436,1436,1436,1436,597
|
|
20241007,112400,277118155,1435,1436,1436,1435,330
|
|
20241007,112300,276644475,1436,1437,1437,1436,6359
|
|
20241007,112200,267512606,1437,1437,1437,1437,1
|
|
20241007,112100,267511169,1437,1439,1439,1437,58
|
|
20241007,112000,267427787,1439,1438,1439,1438,286
|
|
20241007,111900,267016518,1439,1438,1439,1438,68
|
|
20241007,111800,266918716,1438,1438,1438,1438,10
|
|
20241007,111700,266904336,1438,1438,1438,1438,50
|
|
20241007,111600,266832436,1438,1440,1440,1438,205
|
|
20241007,111500,266537636,1440,1440,1440,1440,0
|
|
20241007,111400,266537636,1440,1440,1440,1440,0
|
|
20241007,111300,266537636,1440,1441,1441,1440,5752
|
|
20241007,111200,258253856,1441,1442,1442,1441,90
|
|
20241007,111100,258124096,1442,1445,1445,1442,36
|
|
20241007,111000,258072176,1445,1445,1445,1445,1
|
|
20241007,110900,258070731,1441,1441,1441,1441,0
|
|
20241007,110800,258070731,1441,1441,1441,1441,0
|
|
20241007,110700,258070731,1441,1441,1441,1441,598
|
|
20241007,110600,257209013,1448,1441,1448,1441,12925
|
|
20241007,110500,238515709,1440,1437,1440,1437,3146
|
|
20241007,110400,233985574,1438,1441,1441,1438,202
|
|
20241007,110300,233695095,1442,1441,1442,1441,3
|
|
20241007,110200,233690770,1442,1438,1442,1438,557
|
|
20241007,110100,232889796,1441,1441,1441,1441,557
|
|
20241007,110000,232087159,1441,1441,1441,1441,14
|
|
20241007,105900,232066985,1441,1441,1441,1441,0
|
|
20241007,105800,232066985,1441,1439,1441,1439,1020
|
|
20241007,105700,230597305,1435,1435,1435,1435,122
|
|
20241007,105600,230422235,1435,1435,1435,1435,1
|
|
20241007,105500,230420800,1441,1441,1441,1441,50
|
|
20241007,105400,230348750,1435,1442,1442,1435,177
|
|
20241007,105300,230094720,1442,1441,1442,1441,36
|
|
20241007,105200,230042809,1440,1440,1440,1440,276
|
|
20241007,105100,229645369,1440,1440,1440,1440,0
|
|
20241007,105000,229645369,1440,1440,1440,1440,0
|
|
20241007,104900,229645369,1440,1439,1440,1439,802
|
|
20241007,104800,228490491,1439,1439,1439,1439,2400
|
|
20241007,104700,225036891,1434,1440,1440,1434,1572
|
|
20241007,104600,222780801,1440,1439,1440,1439,2100
|
|
20241007,104500,219756901,1440,1439,1440,1439,703
|
|
20241007,104400,218745264,1440,1439,1440,1439,585
|
|
20241007,104300,217903419,1439,1439,1439,1439,100
|
|
20241007,104200,217759519,1439,1439,1439,1439,10
|
|
20241007,104100,217745129,1439,1439,1439,1439,35
|
|
20241007,104000,217694764,1437,1437,1437,1437,0
|
|
20241007,103900,217694764,1437,1437,1437,1437,900
|
|
20241007,103800,216401464,1439,1439,1439,1439,36
|
|
20241007,103700,216349660,1437,1437,1437,1437,275
|
|
20241007,103600,215954485,1437,1437,1437,1437,40
|
|
20241007,103500,215897005,1438,1438,1438,1438,0
|
|
20241007,103400,215897005,1438,1437,1438,1437,4251
|
|
20241007,103300,209784137,1437,1438,1438,1437,62
|
|
20241007,103200,209695036,1439,1439,1439,1439,1363
|
|
20241007,103100,207733679,1439,1437,1439,1437,125
|
|
20241007,103000,207553889,1437,1435,1437,1435,129
|
|
20241007,102900,207368772,1435,1435,1435,1435,13
|
|
20241007,102800,207350117,1435,1435,1435,1435,1000
|
|
20241007,102700,205915117,1431,1431,1431,1431,0
|
|
20241007,102600,205915117,1431,1431,1431,1431,446
|
|
20241007,102500,205276891,1431,1431,1431,1431,700
|
|
20241007,102400,204275191,1431,1434,1434,1431,6441
|
|
20241007,102300,195049302,1434,1434,1434,1434,180
|
|
20241007,102200,194791182,1440,1440,1440,1440,4
|
|
20241007,102100,194785422,1440,1434,1440,1433,1328
|
|
20241007,102000,192882200,1434,1435,1435,1434,1246
|
|
20241007,101900,191094333,1435,1436,1436,1435,110
|
|
20241007,101800,190936473,1436,1438,1438,1436,756
|
|
20241007,101700,189850171,1438,1438,1438,1438,30
|
|
20241007,101600,189807031,1438,1437,1438,1437,4206
|
|
20241007,101500,183763004,1437,1437,1437,1437,50
|
|
20241007,101400,183691154,1438,1438,1438,1438,0
|
|
20241007,101300,183691154,1438,1438,1438,1438,112
|
|
20241007,101200,183530098,1438,1438,1438,1438,639
|
|
20241007,101100,182611216,1438,1438,1438,1438,0
|
|
20241007,101000,182611216,1438,1438,1438,1438,1843
|
|
20241007,100900,179960982,1440,1444,1444,1440,1011
|
|
20241007,100800,178505138,1438,1445,1445,1438,7272
|
|
20241007,100700,168030146,1447,1447,1447,1447,143
|
|
20241007,100600,167823225,1444,1443,1444,1443,784
|
|
20241007,100500,166691756,1443,1443,1443,1442,3056
|
|
20241007,100400,162282048,1442,1442,1442,1442,1580
|
|
20241007,100300,160003688,1442,1442,1442,1442,1
|
|
20241007,100200,160002246,1442,1442,1442,1439,694
|
|
20241007,100100,159003469,1442,1439,1442,1439,8310
|
|
20241007,100000,147037217,1440,1442,1442,1440,2509
|
|
20241007,095900,143420239,1442,1442,1442,1442,100
|
|
20241007,095800,143276039,1442,1441,1442,1441,600
|
|
20241007,095700,142410989,1442,1438,1442,1438,2858
|
|
20241007,095600,138298985,1437,1437,1437,1437,0
|
|
20241007,095500,138298985,1437,1437,1437,1437,1
|
|
20241007,095400,138297548,1438,1438,1438,1438,389
|
|
20241007,095300,137738166,1438,1438,1438,1438,0
|
|
20241007,095200,137738166,1438,1438,1438,1438,48
|
|
20241007,095100,137669142,1439,1440,1440,1439,15
|
|
20241007,095000,137647552,1440,1439,1440,1439,140
|
|
20241007,094900,137446032,1439,1439,1439,1439,0
|
|
20241007,094800,137446032,1439,1439,1439,1439,0
|
|
20241007,094700,137446032,1439,1438,1439,1438,1262
|
|
20241007,094600,135631099,1438,1434,1438,1430,3347
|
|
20241007,094500,130836131,1434,1433,1434,1433,36
|
|
20241007,094400,130784508,1434,1434,1434,1434,0
|
|
20241007,094300,130784508,1434,1434,1434,1434,1
|
|
20241007,094200,130783074,1433,1430,1433,1430,676
|
|
20241007,094100,129814969,1433,1430,1433,1430,119
|
|
20241007,094000,129644634,1433,1432,1433,1430,728
|
|
20241007,093900,128603345,1432,1432,1433,1431,3668
|
|
20241007,093800,123351831,1433,1433,1433,1433,845
|
|
20241007,093700,122140946,1433,1433,1434,1433,2387
|
|
20241007,093600,118720345,1434,1434,1434,1434,355
|
|
20241007,093500,118211275,1434,1433,1434,1433,169
|
|
20241007,093400,117969029,1435,1435,1435,1435,0
|
|
20241007,093300,117969029,1435,1441,1441,1435,102
|
|
20241007,093200,117822053,1441,1441,1441,1441,9
|
|
20241007,093100,117809084,1441,1441,1441,1441,46
|
|
20241007,093000,117742798,1433,1442,1442,1433,1647
|
|
20241007,092900,115377733,1443,1435,1443,1435,4000
|
|
20241007,092800,109620711,1432,1435,1435,1432,1728
|
|
20241007,092700,107144907,1436,1436,1436,1436,50
|
|
20241007,092600,107073107,1437,1437,1437,1437,37
|
|
20241007,092500,107019938,1439,1439,1439,1438,1100
|
|
20241007,092400,105437905,1440,1439,1440,1439,303
|
|
20241007,092300,105001777,1440,1440,1440,1439,271
|
|
20241007,092200,104611560,1439,1440,1440,1439,1066
|
|
20241007,092100,103076550,1439,1436,1439,1436,1379
|
|
20241007,092000,101092636,1436,1438,1439,1436,836
|
|
20241007,091900,99890520,1440,1439,1440,1438,1081
|
|
20241007,091800,98334889,1438,1438,1438,1437,2045
|
|
20241007,091700,95394226,1434,1434,1434,1434,586
|
|
20241007,091600,94553902,1431,1431,1431,1431,0
|
|
20241007,091500,94553902,1431,1431,1431,1431,0
|
|
20241007,091400,94553902,1431,1442,1442,1430,2355
|
|
20241007,091300,91170163,1443,1443,1443,1443,1005
|
|
20241007,091200,89719948,1444,1424,1444,1424,6422
|
|
20241007,091100,80516764,1432,1423,1432,1423,2189
|
|
20241007,091000,77399627,1430,1423,1430,1423,768
|
|
20241007,090900,76306063,1430,1424,1430,1423,5669
|
|
20241007,090800,68228351,1424,1429,1429,1424,496
|
|
20241007,090700,67520907,1429,1424,1429,1424,1793
|
|
20241007,090600,64962222,1424,1429,1429,1424,1146
|
|
20241007,090500,63329179,1429,1430,1433,1426,13678
|
|
20241007,090400,43792409,1431,1433,1444,1431,4497
|
|
20241007,090300,37349515,1432,1432,1432,1432,5191
|
|
20241007,090200,29916003,1432,1432,1432,1431,446
|
|
20241007,090100,29277725,1431,1447,1447,1431,12686
|
|
20241007,090000,11096022,1449,1435,1449,1435,7732
|