610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,190700,3598043916,1429,1429,1429,1429,31748
|
|
20231006,190600,3598043916,1429,1429,1429,1429,0
|
|
20231006,190500,3598043916,1429,1429,1429,1429,0
|
|
20231006,190400,3598043916,1429,1429,1429,1429,0
|
|
20231006,190300,3598043916,1429,1429,1429,1429,0
|
|
20231006,190200,3598043916,1429,1429,1429,1429,0
|
|
20231006,190100,3598043916,1429,1429,1429,1429,0
|
|
20231006,190000,3598043916,1429,1429,1429,1429,0
|
|
20231006,185900,3598043916,1429,1429,1429,1429,0
|
|
20231006,185800,3598043916,1429,1429,1429,1429,0
|
|
20231006,185700,3598043916,1429,1429,1429,1429,0
|
|
20231006,185600,3598043916,1429,1429,1429,1429,0
|
|
20231006,185500,3598043916,1429,1429,1429,1429,0
|
|
20231006,185400,3598043916,1429,1429,1429,1429,0
|
|
20231006,185300,3598043916,1429,1429,1429,1429,0
|
|
20231006,185200,3598043916,1429,1429,1429,1429,0
|
|
20231006,185100,3598043916,1429,1429,1429,1429,0
|
|
20231006,185000,3598043916,1429,1429,1429,1429,0
|
|
20231006,184900,3598043916,1429,1429,1429,1429,0
|
|
20231006,184800,3598043916,1429,1429,1429,1429,0
|
|
20231006,184700,3598043916,1429,1429,1429,1429,0
|
|
20231006,184600,3598043916,1429,1429,1429,1429,0
|
|
20231006,184500,3598043916,1429,1429,1429,1429,0
|
|
20231006,184400,3598043916,1429,1429,1429,1429,0
|
|
20231006,184300,3598043916,1429,1429,1429,1429,0
|
|
20231006,184200,3598043916,1429,1429,1429,1429,0
|
|
20231006,184100,3598043916,1429,1429,1429,1429,0
|
|
20231006,184000,3598043916,1429,1429,1429,1429,0
|
|
20231006,183900,3598043916,1429,1429,1429,1429,0
|
|
20231006,183800,3598043916,1429,1429,1429,1429,0
|
|
20231006,183700,3598043916,1429,1429,1429,1429,31748
|
|
20231006,183600,3598043916,1429,1429,1429,1429,0
|
|
20231006,183500,3598043916,1429,1429,1429,1429,0
|
|
20231006,183400,3598043916,1429,1429,1429,1429,0
|
|
20231006,183300,3598043916,1429,1429,1429,1429,0
|
|
20231006,183200,3598043916,1429,1429,1429,1429,0
|
|
20231006,183100,3598043916,1429,1429,1429,1429,0
|
|
20231006,183000,3598043916,1429,1429,1429,1429,0
|
|
20231006,182900,3598043916,1429,1429,1429,1429,0
|
|
20231006,182800,3598043916,1429,1429,1429,1429,0
|
|
20231006,182700,3598043916,1429,1429,1429,1429,0
|
|
20231006,182600,3598043916,1429,1429,1429,1429,0
|
|
20231006,182500,3598043916,1429,1429,1429,1429,0
|
|
20231006,182400,3598043916,1429,1429,1429,1429,0
|
|
20231006,182300,3598043916,1429,1429,1429,1429,0
|
|
20231006,182200,3598043916,1429,1429,1429,1429,0
|
|
20231006,182100,3598043916,1429,1429,1429,1429,0
|
|
20231006,182000,3598043916,1429,1429,1429,1429,0
|
|
20231006,181900,3598043916,1429,1429,1429,1429,0
|
|
20231006,181800,3598043916,1429,1429,1429,1429,0
|
|
20231006,181700,3598043916,1429,1429,1429,1429,0
|
|
20231006,181600,3598043916,1429,1429,1429,1429,0
|
|
20231006,181500,3598043916,1429,1429,1429,1429,0
|
|
20231006,181400,3598043916,1429,1429,1429,1429,0
|
|
20231006,181300,3598043916,1429,1429,1429,1429,0
|
|
20231006,181200,3598043916,1429,1429,1429,1429,0
|
|
20231006,181100,3598043916,1429,1429,1429,1429,0
|
|
20231006,181000,3598043916,1429,1429,1429,1429,0
|
|
20231006,180900,3598043916,1429,1429,1429,1429,0
|
|
20231006,180800,3598043916,1429,1429,1429,1429,0
|
|
20231006,180700,3598043916,1429,1429,1429,1429,31748
|
|
20231006,180600,3598043916,1429,1429,1429,1429,0
|
|
20231006,180500,3598043916,1429,1429,1429,1429,0
|
|
20231006,180400,3598043916,1429,1429,1429,1429,0
|
|
20231006,180300,3598043916,1429,1429,1429,1429,0
|
|
20231006,180200,3598043916,1429,1429,1429,1429,0
|
|
20231006,180100,3598043916,1429,1429,1429,1429,0
|
|
20231006,180000,3598043916,1429,1429,1429,1429,0
|
|
20231006,175900,3598043916,1429,1429,1429,1429,0
|
|
20231006,175800,3598043916,1429,1429,1429,1429,0
|
|
20231006,175700,3598043916,1429,1429,1429,1429,0
|
|
20231006,175600,3598043916,1429,1429,1429,1429,0
|
|
20231006,175500,3598043916,1429,1429,1429,1429,0
|
|
20231006,175400,3598043916,1429,1429,1429,1429,0
|
|
20231006,175300,3598043916,1429,1429,1429,1429,0
|
|
20231006,175200,3598043916,1429,1429,1429,1429,0
|
|
20231006,175100,3598043916,1429,1429,1429,1429,0
|
|
20231006,175000,3598043916,1429,1429,1429,1429,0
|
|
20231006,174900,3598043916,1429,1429,1429,1429,0
|
|
20231006,174800,3598043916,1429,1429,1429,1429,0
|
|
20231006,174700,3598043916,1429,1429,1429,1429,0
|
|
20231006,174600,3598043916,1429,1429,1429,1429,0
|
|
20231006,174500,3598043916,1429,1429,1429,1429,0
|
|
20231006,174400,3598043916,1429,1429,1429,1429,0
|
|
20231006,174300,3598043916,1429,1429,1429,1429,0
|
|
20231006,174200,3598043916,1429,1429,1429,1429,0
|
|
20231006,174100,3598043916,1429,1429,1429,1429,0
|
|
20231006,174000,3598043916,1429,1429,1429,1429,0
|
|
20231006,173900,3598043916,1429,1429,1429,1429,0
|
|
20231006,173800,3598043916,1429,1429,1429,1429,0
|
|
20231006,173700,3598043916,1429,1429,1429,1429,31748
|
|
20231006,173600,3598043916,1429,1429,1429,1429,0
|
|
20231006,173500,3598043916,1429,1429,1429,1429,0
|
|
20231006,173400,3598043916,1429,1429,1429,1429,0
|
|
20231006,173300,3598043916,1429,1429,1429,1429,0
|
|
20231006,173200,3598043916,1429,1429,1429,1429,0
|
|
20231006,173100,3598043916,1429,1429,1429,1429,0
|
|
20231006,173000,3598043916,1429,1429,1429,1429,0
|
|
20231006,172900,3598043916,1429,1429,1429,1429,0
|
|
20231006,172800,3598043916,1429,1429,1429,1429,0
|
|
20231006,172700,3598043916,1429,1429,1429,1429,0
|
|
20231006,172600,3598043916,1429,1429,1429,1429,0
|
|
20231006,172500,3598043916,1429,1429,1429,1429,0
|
|
20231006,172400,3598043916,1429,1429,1429,1429,0
|
|
20231006,172300,3598043916,1429,1429,1429,1429,0
|
|
20231006,172200,3598043916,1429,1429,1429,1429,0
|
|
20231006,172100,3598043916,1429,1429,1429,1429,0
|
|
20231006,172000,3598043916,1429,1429,1429,1429,0
|
|
20231006,171900,3598043916,1429,1429,1429,1429,0
|
|
20231006,171800,3598043916,1429,1429,1429,1429,0
|
|
20231006,171700,3598043916,1429,1429,1429,1429,0
|
|
20231006,171600,3598043916,1429,1429,1429,1429,0
|
|
20231006,171500,3598043916,1429,1429,1429,1429,0
|
|
20231006,171400,3598043916,1429,1429,1429,1429,0
|
|
20231006,171300,3598043916,1429,1429,1429,1429,0
|
|
20231006,171200,3598043916,1429,1429,1429,1429,0
|
|
20231006,171100,3598043916,1429,1429,1429,1429,0
|
|
20231006,171000,3598043916,1429,1429,1429,1429,0
|
|
20231006,170900,3598043916,1429,1429,1429,1429,0
|
|
20231006,170800,3598043916,1429,1429,1429,1429,0
|
|
20231006,170700,3598043916,1429,1429,1429,1429,31748
|
|
20231006,170600,3598043916,1429,1429,1429,1429,0
|
|
20231006,170500,3598043916,1429,1429,1429,1429,0
|
|
20231006,170400,3598043916,1429,1429,1429,1429,0
|
|
20231006,170300,3598043916,1429,1429,1429,1429,0
|
|
20231006,170200,3598043916,1429,1429,1429,1429,0
|
|
20231006,170100,3598043916,1429,1429,1429,1429,0
|
|
20231006,170000,3598043916,1429,1429,1429,1429,0
|
|
20231006,165900,3598043916,1429,1429,1429,1429,0
|
|
20231006,165800,3598043916,1429,1429,1429,1429,0
|
|
20231006,165700,3598043916,1429,1429,1429,1429,0
|
|
20231006,165600,3598043916,1429,1429,1429,1429,0
|
|
20231006,165500,3598043916,1429,1429,1429,1429,0
|
|
20231006,165400,3598043916,1429,1429,1429,1429,0
|
|
20231006,165300,3598043916,1429,1429,1429,1429,0
|
|
20231006,165200,3598043916,1429,1429,1429,1429,0
|
|
20231006,165100,3598043916,1429,1429,1429,1429,0
|
|
20231006,165000,3598043916,1429,1429,1429,1429,0
|
|
20231006,164900,3598043916,1429,1429,1429,1429,0
|
|
20231006,164800,3598043916,1429,1429,1429,1429,0
|
|
20231006,164700,3598043916,1429,1429,1429,1429,0
|
|
20231006,164600,3598043916,1429,1429,1429,1429,0
|
|
20231006,164500,3598043916,1429,1429,1429,1429,0
|
|
20231006,164400,3598043916,1429,1429,1429,1429,0
|
|
20231006,164300,3598043916,1429,1429,1429,1429,0
|
|
20231006,164200,3598043916,1429,1429,1429,1429,0
|
|
20231006,164100,3598043916,1429,1429,1429,1429,0
|
|
20231006,164000,3598043916,1429,1429,1429,1429,0
|
|
20231006,163900,3598043916,1429,1429,1429,1429,0
|
|
20231006,163800,3598043916,1429,1429,1429,1429,0
|
|
20231006,163700,3598043916,1429,1429,1429,1429,31748
|
|
20231006,163600,3598043916,1429,1429,1429,1429,0
|
|
20231006,163500,3598043916,1429,1429,1429,1429,0
|
|
20231006,163400,3598043916,1429,1429,1429,1429,0
|
|
20231006,163300,3598043916,1429,1429,1429,1429,0
|
|
20231006,163200,3598043916,1429,1429,1429,1429,0
|
|
20231006,163100,3598043916,1429,1429,1429,1429,0
|
|
20231006,163000,3598043916,1429,1429,1429,1429,0
|
|
20231006,162900,3598043916,1429,1429,1429,1429,0
|
|
20231006,162800,3598043916,1429,1429,1429,1429,0
|
|
20231006,162700,3598043916,1429,1429,1429,1429,0
|
|
20231006,162600,3598043916,1429,1429,1429,1429,0
|
|
20231006,162500,3598043916,1429,1429,1429,1429,0
|
|
20231006,162400,3598043916,1429,1429,1429,1429,0
|
|
20231006,162300,3598043916,1429,1429,1429,1429,0
|
|
20231006,162200,3598043916,1429,1429,1429,1429,0
|
|
20231006,162100,3598043916,1429,1429,1429,1429,0
|
|
20231006,162000,3598043916,1429,1429,1429,1429,0
|
|
20231006,161900,3598043916,1429,1429,1429,1429,0
|
|
20231006,161800,3598043916,1429,1429,1429,1429,0
|
|
20231006,161700,3598043916,1429,1429,1429,1429,0
|
|
20231006,161600,3598043916,1429,1429,1429,1429,0
|
|
20231006,161500,3598043916,1429,1429,1429,1429,0
|
|
20231006,161400,3598043916,1429,1429,1429,1429,0
|
|
20231006,161300,3598043916,1429,1429,1429,1429,0
|
|
20231006,161200,3598043916,1429,1429,1429,1429,0
|
|
20231006,161100,3598043916,1429,1429,1429,1429,0
|
|
20231006,161000,3598043916,1429,1429,1429,1429,0
|
|
20231006,160900,3598043916,1429,1429,1429,1429,0
|
|
20231006,160800,3598043916,1429,1429,1429,1429,0
|
|
20231006,160700,3598043916,1429,1429,1429,1429,31748
|
|
20231006,160600,3598043916,1429,1429,1429,1429,0
|
|
20231006,160500,3598043916,1429,1429,1429,1429,0
|
|
20231006,160400,3598043916,1429,1429,1429,1429,0
|
|
20231006,160300,3598043916,1429,1429,1429,1429,0
|
|
20231006,160200,3598043916,1429,1429,1429,1429,0
|
|
20231006,160100,3598043916,1429,1429,1429,1429,0
|
|
20231006,160000,3598043916,1429,1429,1429,1429,0
|
|
20231006,155900,3598043916,1429,1429,1429,1429,0
|
|
20231006,155800,3598043916,1429,1429,1429,1429,0
|
|
20231006,155700,3598043916,1429,1429,1429,1429,0
|
|
20231006,155600,3598043916,1429,1429,1429,1429,0
|
|
20231006,155500,3598043916,1429,1429,1429,1429,0
|
|
20231006,155400,3598043916,1429,1429,1429,1429,0
|
|
20231006,155300,3598043916,1429,1429,1429,1429,0
|
|
20231006,155200,3598043916,1429,1429,1429,1429,0
|
|
20231006,155100,3598043916,1429,1429,1429,1429,0
|
|
20231006,155000,3598043916,1429,1429,1429,1429,0
|
|
20231006,154900,3598043916,1429,1429,1429,1429,0
|
|
20231006,154800,3598043916,1429,1429,1429,1429,0
|
|
20231006,154700,3598043916,1429,1429,1429,1429,0
|
|
20231006,154600,3598043916,1429,1429,1429,1429,0
|
|
20231006,154500,3598043916,1429,1429,1429,1429,0
|
|
20231006,154400,3598043916,1429,1429,1429,1429,0
|
|
20231006,154300,3598043916,1429,1429,1429,1429,0
|
|
20231006,154200,3598043916,1429,1429,1429,1429,0
|
|
20231006,154100,3598043916,1429,1429,1429,1429,0
|
|
20231006,154000,3598043916,1429,1429,1429,1429,0
|
|
20231006,153900,3598043916,1429,1429,1429,1429,0
|
|
20231006,153800,3598043916,1429,1429,1429,1429,0
|
|
20231006,153700,3598043916,1429,1429,1429,1429,31748
|
|
20231006,153600,3598043916,1429,1429,1429,1429,0
|
|
20231006,153500,3598043916,1429,1429,1429,1429,0
|
|
20231006,153400,3598043916,1429,1429,1429,1429,0
|
|
20231006,153300,3598043916,1429,1429,1429,1429,0
|
|
20231006,153200,3598043916,1429,1429,1429,1429,0
|
|
20231006,153100,3598043916,1429,1429,1429,1429,0
|
|
20231006,153000,3598043916,1429,1429,1429,1429,31748
|
|
20231006,152900,3552676024,1432,1432,1432,1432,0
|
|
20231006,152800,3552676024,1432,1432,1432,1432,0
|
|
20231006,152700,3552676024,1432,1432,1432,1432,0
|
|
20231006,152600,3552676024,1432,1432,1432,1432,0
|
|
20231006,152500,3552676024,1432,1432,1432,1432,0
|
|
20231006,152400,3552676024,1432,1432,1432,1432,0
|
|
20231006,152300,3552676024,1432,1432,1432,1432,0
|
|
20231006,152200,3552676024,1432,1432,1432,1432,0
|
|
20231006,152100,3552676024,1432,1432,1432,1432,0
|
|
20231006,152000,3552676024,1432,1432,1432,1432,0
|
|
20231006,151900,3552676024,1432,1434,1434,1431,2813
|
|
20231006,151800,3548647211,1432,1434,1434,1432,3528
|
|
20231006,151700,3543594459,1432,1435,1435,1432,2057
|
|
20231006,151600,3540647530,1434,1434,1434,1434,1
|
|
20231006,151500,3540646096,1433,1436,1436,1433,1946
|
|
20231006,151400,3537852678,1435,1434,1435,1433,3701
|
|
20231006,151300,3532543154,1433,1431,1434,1431,4218
|
|
20231006,151200,3526499078,1434,1434,1434,1434,1000
|
|
20231006,151100,3525065078,1434,1435,1435,1427,7502
|
|
20231006,151000,3514351096,1429,1433,1435,1428,5545
|
|
20231006,150900,3506412193,1430,1427,1430,1426,1519
|
|
20231006,150800,3504242605,1429,1427,1429,1427,3598
|
|
20231006,150700,3499106629,1427,1427,1427,1427,449
|
|
20231006,150600,3498465906,1427,1427,1427,1427,1695
|
|
20231006,150500,3496047141,1427,1431,1431,1427,6217
|
|
20231006,150400,3487171263,1430,1431,1431,1427,8711
|
|
20231006,150300,3474733317,1431,1431,1431,1431,300
|
|
20231006,150200,3474304017,1431,1429,1431,1429,3244
|
|
20231006,150100,3469667240,1428,1432,1436,1428,4293
|
|
20231006,150000,3463528688,1436,1436,1436,1436,27
|
|
20231006,145900,3463489916,1436,1436,1436,1436,158
|
|
20231006,145800,3463263028,1432,1432,1432,1432,1
|
|
20231006,145700,3463261596,1432,1436,1436,1432,74
|
|
20231006,145600,3463155596,1432,1432,1432,1432,671
|
|
20231006,145500,3462194724,1436,1435,1436,1429,1609
|
|
20231006,145400,3459891188,1435,1435,1435,1433,514
|
|
20231006,145300,3459154057,1434,1433,1435,1433,1155
|
|
20231006,145200,3457498291,1433,1433,1433,1429,4259
|
|
20231006,145100,3451408159,1433,1432,1433,1432,455
|
|
20231006,145000,3450756147,1432,1431,1433,1431,1088
|
|
20231006,144900,3449198724,1433,1433,1433,1433,70
|
|
20231006,144800,3449098414,1434,1431,1434,1430,1258
|
|
20231006,144700,3447299047,1431,1431,1431,1431,824
|
|
20231006,144600,3446119903,1434,1431,1434,1430,1059
|
|
20231006,144500,3444604597,1434,1430,1434,1430,38
|
|
20231006,144400,3444550129,1434,1434,1434,1434,0
|
|
20231006,144300,3444550129,1434,1436,1436,1434,52
|
|
20231006,144200,3444475559,1436,1434,1436,1434,51
|
|
20231006,144100,3444402423,1430,1433,1433,1429,14146
|
|
20231006,144000,3424176926,1430,1434,1434,1430,867
|
|
20231006,143900,3422937112,1429,1430,1430,1429,498
|
|
20231006,143800,3422225452,1433,1429,1433,1429,11
|
|
20231006,143700,3422209697,1429,1429,1429,1429,346
|
|
20231006,143600,3421715263,1434,1434,1434,1434,2
|
|
20231006,143500,3421712395,1434,1434,1434,1433,2196
|
|
20231006,143400,3418563415,1434,1430,1434,1430,374
|
|
20231006,143300,3418027103,1429,1430,1430,1429,1080
|
|
20231006,143200,3416482804,1435,1429,1435,1429,2155
|
|
20231006,143100,3413403303,1429,1432,1432,1429,348
|
|
20231006,143000,3412905741,1432,1432,1432,1432,568
|
|
20231006,142900,3412092365,1432,1436,1436,1430,1392
|
|
20231006,142800,3410099885,1436,1432,1436,1430,2230
|
|
20231006,142700,3406909438,1432,1432,1432,1432,632
|
|
20231006,142600,3406004414,1432,1434,1436,1431,209
|
|
20231006,142500,3405704699,1431,1436,1436,1431,2373
|
|
20231006,142400,3402306839,1436,1436,1436,1436,20
|
|
20231006,142300,3402278119,1436,1437,1437,1435,62
|
|
20231006,142200,3402189090,1437,1434,1437,1434,2115
|
|
20231006,142100,3399151884,1435,1431,1435,1431,3490
|
|
20231006,142000,3394152036,1431,1434,1434,1431,3035
|
|
20231006,141900,3389804869,1434,1435,1435,1434,621
|
|
20231006,141800,3388914255,1434,1434,1435,1434,874
|
|
20231006,141700,3387660935,1434,1437,1437,1434,572
|
|
20231006,141600,3386840666,1437,1437,1437,1433,1489
|
|
20231006,141500,3384702044,1437,1437,1437,1437,705
|
|
20231006,141400,3383688959,1437,1436,1437,1433,7156
|
|
20231006,141300,3373422607,1435,1436,1436,1435,2774
|
|
20231006,141200,3369440524,1436,1439,1442,1435,7140
|
|
20231006,141100,3359182761,1439,1442,1442,1439,1152
|
|
20231006,141000,3357525003,1440,1443,1443,1438,38
|
|
20231006,140900,3357470285,1444,1439,1444,1439,4948
|
|
20231006,140800,3350334006,1439,1439,1439,1437,1861
|
|
20231006,140700,3347659081,1439,1440,1440,1439,170
|
|
20231006,140600,3347414441,1440,1437,1441,1436,1972
|
|
20231006,140500,3344582007,1436,1442,1442,1436,8924
|
|
20231006,140400,3331748373,1442,1440,1443,1439,1026
|
|
20231006,140300,3330271123,1443,1443,1443,1440,1413
|
|
20231006,140200,3328236043,1441,1444,1444,1439,2192
|
|
20231006,140100,3325079209,1439,1445,1445,1439,6645
|
|
20231006,140000,3315509208,1440,1443,1446,1440,3986
|
|
20231006,135900,3309756922,1443,1443,1443,1442,481
|
|
20231006,135800,3309063038,1442,1443,1447,1442,1631
|
|
20231006,135700,3306709098,1444,1444,1448,1444,72
|
|
20231006,135600,3306605089,1444,1442,1449,1440,6073
|
|
20231006,135500,3297826093,1442,1443,1443,1442,928
|
|
20231006,135400,3296487860,1443,1441,1444,1440,6262
|
|
20231006,135300,3287458518,1442,1442,1442,1441,2914
|
|
20231006,135200,3283258577,1442,1443,1443,1442,5663
|
|
20231006,135100,3275092516,1442,1445,1448,1442,12461
|
|
20231006,135000,3257101424,1445,1447,1449,1445,10748
|
|
20231006,134900,3241560132,1449,1447,1449,1447,1561
|
|
20231006,134800,3239301339,1447,1447,1451,1447,601
|
|
20231006,134700,3238430136,1446,1446,1446,1442,15885
|
|
20231006,134600,3215477240,1445,1447,1454,1444,4607
|
|
20231006,134500,3208815780,1455,1448,1456,1445,10075
|
|
20231006,134400,3194214946,1448,1456,1457,1448,11100
|
|
20231006,134300,3178088123,1446,1453,1457,1444,25277
|
|
20231006,134200,3141460647,1453,1458,1459,1453,11528
|
|
20231006,134100,3124684459,1458,1459,1466,1457,12015
|
|
20231006,134000,3107107538,1462,1460,1465,1454,11338
|
|
20231006,133900,3090534292,1462,1451,1467,1450,19523
|
|
20231006,133800,3062052429,1451,1447,1452,1442,27988
|
|
20231006,133700,3021567411,1448,1456,1457,1448,18027
|
|
20231006,133600,2995383042,1457,1448,1457,1444,35610
|
|
20231006,133500,2943763744,1448,1441,1449,1440,40006
|
|
20231006,133400,2886019152,1447,1472,1474,1440,163328
|
|
20231006,133300,2647817922,1465,1471,1483,1465,169967
|
|
20231006,133200,2397179733,1465,1465,1465,1465,0
|
|
20231006,133100,2397179733,1465,1461,1465,1460,31254
|
|
20231006,133000,2351449912,1461,1458,1464,1454,61452
|
|
20231006,132900,2261721249,1460,1443,1465,1443,102659
|
|
20231006,132800,2112122953,1443,1441,1444,1441,1828
|
|
20231006,132700,2109483368,1443,1441,1443,1441,890
|
|
20231006,132600,2108200187,1441,1446,1446,1440,9174
|
|
20231006,132500,2094978911,1445,1442,1445,1442,8572
|
|
20231006,132400,2082597609,1442,1443,1443,1440,1527
|
|
20231006,132300,2080395046,1440,1442,1443,1440,4010
|
|
20231006,132200,2074610906,1441,1440,1441,1440,9210
|
|
20231006,132100,2061346152,1437,1437,1440,1437,3754
|
|
20231006,132000,2055944920,1437,1437,1439,1437,2266
|
|
20231006,131900,2052684341,1436,1437,1437,1435,5363
|
|
20231006,131800,2044986384,1439,1439,1439,1439,346
|
|
20231006,131700,2044488490,1439,1438,1439,1437,3158
|
|
20231006,131600,2039945629,1438,1439,1439,1438,231
|
|
20231006,131500,2039613221,1439,1439,1439,1439,3705
|
|
20231006,131400,2034281726,1439,1439,1439,1437,2078
|
|
20231006,131300,2031291635,1439,1439,1439,1438,2200
|
|
20231006,131200,2028125935,1439,1438,1440,1438,3591
|
|
20231006,131100,2022959470,1437,1437,1437,1437,1007
|
|
20231006,131000,2021512411,1433,1434,1434,1433,1565
|
|
20231006,130900,2019269610,1439,1438,1439,1432,3027
|
|
20231006,130800,2014930463,1439,1439,1440,1439,365
|
|
20231006,130700,2014405040,1440,1440,1440,1434,2005
|
|
20231006,130600,2011529810,1434,1440,1440,1434,4003
|
|
20231006,130500,2005786602,1441,1439,1442,1434,6314
|
|
20231006,130400,1996694522,1440,1436,1440,1435,5206
|
|
20231006,130300,1989215009,1436,1440,1440,1436,1648
|
|
20231006,130200,1986847296,1440,1438,1440,1438,5142
|
|
20231006,130100,1979448364,1437,1438,1438,1436,2497
|
|
20231006,130000,1975859681,1438,1437,1438,1437,3979
|
|
20231006,125900,1970138419,1438,1437,1438,1437,720
|
|
20231006,125800,1969103778,1437,1437,1438,1435,2315
|
|
20231006,125700,1965779118,1437,1437,1437,1431,178
|
|
20231006,125600,1965524330,1438,1435,1438,1435,3217
|
|
20231006,125500,1960901852,1435,1434,1435,1434,1301
|
|
20231006,125400,1959035093,1435,1433,1435,1428,4328
|
|
20231006,125300,1952832532,1432,1432,1432,1432,1
|
|
20231006,125200,1952831100,1435,1435,1435,1434,3
|
|
20231006,125100,1952826796,1433,1434,1435,1433,209
|
|
20231006,125000,1952527069,1434,1433,1434,1433,571
|
|
20231006,124900,1951708307,1434,1431,1434,1431,2728
|
|
20231006,124800,1947797029,1431,1434,1434,1431,2571
|
|
20231006,124700,1944115277,1435,1435,1435,1434,1200
|
|
20231006,124600,1942393710,1436,1438,1438,1435,503
|
|
20231006,124500,1941671898,1435,1435,1435,1434,2011
|
|
20231006,124400,1938786124,1438,1438,1439,1438,3407
|
|
20231006,124300,1933885583,1438,1439,1439,1438,20
|
|
20231006,124200,1933856813,1438,1438,1439,1438,1428
|
|
20231006,124100,1931802264,1439,1436,1439,1436,2129
|
|
20231006,124000,1928741836,1437,1434,1437,1434,1701
|
|
20231006,123900,1926297520,1435,1437,1437,1435,1164
|
|
20231006,123800,1924624956,1437,1437,1437,1432,133
|
|
20231006,123700,1924433969,1430,1437,1438,1429,11143
|
|
20231006,123600,1908496359,1437,1435,1437,1432,13636
|
|
20231006,123500,1888949096,1436,1432,1436,1432,5660
|
|
20231006,123400,1880830629,1432,1432,1432,1432,67
|
|
20231006,123300,1880734685,1431,1431,1431,1431,1
|
|
20231006,123200,1880733254,1434,1435,1435,1427,5601
|
|
20231006,123100,1872706937,1434,1433,1434,1433,2056
|
|
20231006,123000,1869759891,1433,1429,1433,1428,15890
|
|
20231006,122900,1847061401,1433,1432,1433,1428,7607
|
|
20231006,122800,1836162238,1432,1429,1432,1429,2577
|
|
20231006,122700,1832473572,1427,1429,1430,1427,829
|
|
20231006,122600,1831288158,1428,1425,1428,1425,652
|
|
20231006,122500,1830357132,1428,1427,1428,1425,1015
|
|
20231006,122400,1828910028,1427,1425,1427,1425,307
|
|
20231006,122300,1828471964,1424,1424,1424,1424,1393
|
|
20231006,122200,1826488332,1424,1424,1424,1424,0
|
|
20231006,122100,1826488332,1424,1425,1425,1424,679
|
|
20231006,122000,1825520782,1425,1426,1426,1425,372
|
|
20231006,121900,1824990671,1427,1427,1427,1427,0
|
|
20231006,121800,1824990671,1427,1427,1427,1427,100
|
|
20231006,121700,1824847971,1427,1427,1427,1427,414
|
|
20231006,121600,1824257193,1427,1427,1427,1427,20
|
|
20231006,121500,1824228653,1427,1427,1427,1427,173
|
|
20231006,121400,1823981782,1428,1428,1428,1425,4710
|
|
20231006,121300,1817268985,1424,1424,1424,1424,2
|
|
20231006,121200,1817266137,1425,1426,1428,1424,805
|
|
20231006,121100,1816119098,1426,1426,1426,1426,706
|
|
20231006,121000,1815112342,1426,1429,1429,1426,6
|
|
20231006,120900,1815103780,1426,1429,1429,1426,77
|
|
20231006,120800,1814993971,1428,1428,1429,1425,703
|
|
20231006,120700,1813991783,1427,1427,1427,1427,122
|
|
20231006,120600,1813817689,1427,1428,1428,1427,186
|
|
20231006,120500,1813552266,1427,1428,1428,1427,362
|
|
20231006,120400,1813035691,1428,1428,1428,1428,418
|
|
20231006,120300,1812438787,1428,1428,1428,1428,10
|
|
20231006,120200,1812424507,1428,1430,1431,1428,6035
|
|
20231006,120100,1803806462,1430,1430,1430,1430,672
|
|
20231006,120000,1802845502,1430,1430,1430,1430,228
|
|
20231006,115900,1802519462,1430,1429,1430,1428,327
|
|
20231006,115800,1802051882,1429,1427,1429,1427,3107
|
|
20231006,115700,1797613867,1427,1426,1427,1426,212
|
|
20231006,115600,1797311545,1425,1426,1426,1425,2299
|
|
20231006,115500,1794035110,1426,1427,1427,1426,51
|
|
20231006,115400,1793962383,1427,1428,1428,1427,7
|
|
20231006,115300,1793952388,1428,1428,1428,1428,100
|
|
20231006,115200,1793809588,1428,1425,1428,1425,3170
|
|
20231006,115100,1789292028,1430,1426,1430,1420,2021
|
|
20231006,115000,1786412659,1426,1426,1426,1426,100
|
|
20231006,114900,1786270059,1426,1426,1426,1426,691
|
|
20231006,114800,1785284693,1432,1433,1433,1430,963
|
|
20231006,114700,1783906825,1433,1432,1434,1432,5597
|
|
20231006,114600,1775889740,1432,1433,1433,1432,2653
|
|
20231006,114500,1772088997,1433,1430,1433,1430,7804
|
|
20231006,114400,1760917627,1429,1425,1429,1424,13772
|
|
20231006,114300,1741285970,1420,1424,1424,1420,6
|
|
20231006,114200,1741277434,1420,1424,1424,1420,2502
|
|
20231006,114100,1737723987,1424,1420,1424,1420,42
|
|
20231006,114000,1737664227,1420,1424,1428,1420,4502
|
|
20231006,113900,1731248954,1424,1423,1424,1420,279
|
|
20231006,113800,1730851982,1420,1425,1425,1420,354
|
|
20231006,113700,1730348894,1422,1425,1425,1422,1227
|
|
20231006,113600,1728603299,1424,1427,1427,1424,55
|
|
20231006,113500,1728524973,1428,1429,1429,1423,3215
|
|
20231006,113400,1723948685,1424,1426,1429,1424,7765
|
|
20231006,113300,1712872225,1426,1427,1427,1425,566
|
|
20231006,113200,1712065207,1428,1427,1428,1427,863
|
|
20231006,113100,1710833193,1424,1426,1429,1424,2666
|
|
20231006,113000,1707034615,1426,1428,1428,1426,2196
|
|
20231006,112900,1703899881,1427,1427,1428,1427,2746
|
|
20231006,112800,1699981198,1426,1426,1426,1426,322
|
|
20231006,112700,1699522026,1425,1425,1425,1425,360
|
|
20231006,112600,1699009026,1425,1422,1425,1421,6676
|
|
20231006,112500,1689503556,1422,1424,1424,1422,417
|
|
20231006,112400,1688909848,1424,1424,1424,1424,4
|
|
20231006,112300,1688904152,1424,1425,1425,1424,2419
|
|
20231006,112200,1685458023,1425,1421,1425,1421,1289
|
|
20231006,112100,1683622617,1423,1423,1424,1420,56
|
|
20231006,112000,1683542938,1424,1421,1425,1421,414
|
|
20231006,111900,1682952996,1425,1424,1425,1417,2209
|
|
20231006,111800,1679815610,1424,1424,1425,1424,5
|
|
20231006,111700,1679808489,1421,1423,1423,1421,1141
|
|
20231006,111600,1678185475,1424,1425,1427,1423,4285
|
|
20231006,111500,1672083664,1425,1424,1425,1424,1071
|
|
20231006,111400,1670557519,1424,1427,1428,1424,3893
|
|
20231006,111300,1665004750,1427,1423,1427,1423,6198
|
|
20231006,111200,1656177479,1423,1423,1423,1421,6305
|
|
20231006,111100,1647207794,1423,1416,1423,1416,7212
|
|
20231006,111000,1636965219,1416,1417,1420,1416,4762
|
|
20231006,110900,1630221093,1416,1421,1421,1415,6146
|
|
20231006,110800,1621516369,1423,1420,1423,1416,4204
|
|
20231006,110700,1615550418,1420,1418,1420,1418,41
|
|
20231006,110600,1615492272,1419,1423,1423,1419,1610
|
|
20231006,110500,1613205606,1423,1422,1423,1422,3527
|
|
20231006,110400,1608190211,1422,1422,1422,1422,5
|
|
20231006,110300,1608183101,1421,1420,1422,1420,173
|
|
20231006,110200,1607937349,1422,1422,1422,1421,7
|
|
20231006,110100,1607927397,1420,1422,1422,1420,276
|
|
20231006,110000,1607535469,1423,1420,1423,1420,2425
|
|
20231006,105900,1604091897,1420,1419,1423,1419,1224
|
|
20231006,105800,1602354093,1419,1418,1424,1418,364
|
|
20231006,105700,1601837914,1423,1423,1423,1417,641
|
|
20231006,105600,1600928663,1422,1420,1423,1420,194
|
|
20231006,105500,1600653169,1420,1423,1423,1420,2141
|
|
20231006,105400,1597608747,1423,1421,1423,1420,1109
|
|
20231006,105300,1596033480,1421,1416,1423,1416,3973
|
|
20231006,105200,1590391410,1420,1423,1423,1415,1020
|
|
20231006,105100,1588947610,1414,1424,1425,1414,27343
|
|
20231006,105000,1550250900,1424,1420,1425,1417,14410
|
|
20231006,104900,1529798441,1422,1415,1422,1415,1626
|
|
20231006,104800,1527494222,1422,1425,1425,1414,25799
|
|
20231006,104700,1490881928,1428,1427,1429,1424,558
|
|
20231006,104600,1490086158,1424,1429,1430,1423,7301
|
|
20231006,104500,1479675251,1427,1428,1429,1425,4981
|
|
20231006,104400,1472572806,1429,1427,1429,1427,6487
|
|
20231006,104300,1463314034,1427,1429,1429,1422,19209
|
|
20231006,104200,1435960955,1425,1425,1432,1425,14093
|
|
20231006,104100,1415837791,1421,1423,1428,1417,39242
|
|
20231006,104000,1360054825,1423,1425,1433,1421,37296
|
|
20231006,103900,1306895952,1425,1443,1444,1418,108180
|
|
20231006,103800,1152243972,1444,1420,1452,1420,207262
|
|
20231006,103700,853742254,1414,1413,1426,1410,41018
|
|
20231006,103600,795617835,1415,1413,1416,1413,58
|
|
20231006,103500,795535762,1415,1418,1418,1415,788
|
|
20231006,103400,794420680,1416,1418,1419,1410,1528
|
|
20231006,103300,792255524,1418,1416,1419,1416,3233
|
|
20231006,103200,787674129,1416,1415,1421,1415,15405
|
|
20231006,103100,765832579,1417,1411,1417,1409,10845
|
|
20231006,103000,750494332,1410,1409,1410,1409,2242
|
|
20231006,102900,747333178,1408,1410,1412,1407,4050
|
|
20231006,102800,741629603,1407,1410,1414,1407,4304
|
|
20231006,102700,735564015,1410,1411,1411,1410,1336
|
|
20231006,102600,733679956,1411,1412,1412,1411,547
|
|
20231006,102500,732907596,1412,1412,1412,1412,299
|
|
20231006,102400,732485408,1412,1414,1415,1412,415
|
|
20231006,102300,731898603,1412,1410,1416,1408,1769
|
|
20231006,102200,729396695,1409,1409,1409,1408,1037
|
|
20231006,102100,727936205,1409,1413,1413,1408,874
|
|
20231006,102000,726703935,1413,1415,1415,1413,687
|
|
20231006,101900,725733198,1414,1417,1417,1413,2018
|
|
20231006,101800,722876676,1418,1415,1418,1414,3300
|
|
20231006,101700,718206767,1416,1418,1418,1416,3195
|
|
20231006,101600,713677675,1418,1418,1418,1418,1905
|
|
20231006,101500,710976385,1418,1419,1419,1417,989
|
|
20231006,101400,709573731,1418,1415,1418,1414,4960
|
|
20231006,101300,702547059,1416,1415,1416,1414,2744
|
|
20231006,101200,698666113,1415,1417,1417,1415,3836
|
|
20231006,101100,693233635,1417,1417,1417,1415,2534
|
|
20231006,101000,689644496,1418,1413,1418,1413,12567
|
|
20231006,100900,671853380,1414,1415,1415,1414,8203
|
|
20231006,100800,660250778,1415,1412,1415,1410,14327
|
|
20231006,100700,639996722,1415,1411,1416,1411,12515
|
|
20231006,100600,622317819,1411,1408,1411,1408,5672
|
|
20231006,100500,614326241,1407,1404,1407,1403,4174
|
|
20231006,100400,608460969,1403,1404,1404,1403,601
|
|
20231006,100300,607617765,1403,1406,1406,1403,445
|
|
20231006,100200,606993391,1403,1404,1404,1403,8934
|
|
20231006,100100,594454718,1404,1404,1404,1404,6140
|
|
20231006,100000,585834158,1408,1408,1408,1408,1
|
|
20231006,095900,585832750,1403,1408,1408,1403,1728
|
|
20231006,095800,583406047,1404,1406,1408,1404,5225
|
|
20231006,095700,576056470,1404,1406,1406,1404,27
|
|
20231006,095600,576018543,1403,1407,1407,1403,10051
|
|
20231006,095500,561916786,1402,1404,1404,1402,20000
|
|
20231006,095400,533866625,1408,1404,1408,1404,13860
|
|
20231006,095300,514389247,1402,1404,1404,1402,4645
|
|
20231006,095200,507869697,1404,1401,1404,1401,2436
|
|
20231006,095100,504454626,1401,1401,1401,1401,6
|
|
20231006,095000,504446220,1401,1397,1401,1395,1002
|
|
20231006,094900,503046721,1397,1402,1402,1395,4931
|
|
20231006,094800,496160015,1402,1405,1411,1402,3551
|
|
20231006,094700,491171338,1405,1402,1413,1402,37512
|
|
20231006,094600,438418482,1402,1401,1403,1399,5766
|
|
20231006,094500,430336998,1400,1399,1401,1399,4074
|
|
20231006,094400,424634495,1399,1391,1399,1390,13701
|
|
20231006,094300,405547296,1392,1394,1394,1391,5040
|
|
20231006,094200,398531803,1397,1397,1397,1393,8136
|
|
20231006,094100,387182685,1397,1399,1400,1397,2234
|
|
20231006,094000,384060276,1399,1399,1399,1399,3540
|
|
20231006,093900,379107816,1399,1399,1400,1399,1480
|
|
20231006,093800,377037195,1399,1402,1402,1399,1987
|
|
20231006,093700,374251868,1402,1401,1405,1401,9109
|
|
20231006,093600,361481185,1401,1399,1401,1396,11094
|
|
20231006,093500,345970664,1396,1399,1399,1396,4011
|
|
20231006,093400,340359278,1400,1390,1400,1390,9573
|
|
20231006,093300,326995504,1393,1393,1393,1393,1
|
|
20231006,093200,326994111,1393,1391,1393,1390,1099
|
|
20231006,093100,325466496,1390,1394,1394,1390,4486
|
|
20231006,093000,319220876,1393,1388,1393,1388,4602
|
|
20231006,092900,312818300,1393,1388,1394,1388,4959
|
|
20231006,092800,305925122,1388,1388,1388,1386,325
|
|
20231006,092700,305474082,1388,1388,1388,1385,2087
|
|
20231006,092600,302583087,1389,1387,1389,1387,3493
|
|
20231006,092500,297738131,1387,1386,1387,1385,1367
|
|
20231006,092400,295843572,1387,1391,1391,1387,2778
|
|
20231006,092300,291985412,1391,1394,1394,1391,1166
|
|
20231006,092200,290361243,1393,1388,1393,1388,4564
|
|
20231006,092100,284008911,1389,1388,1389,1386,1489
|
|
20231006,092000,281940896,1384,1391,1391,1384,6535
|
|
20231006,091900,272877859,1391,1390,1395,1390,7609
|
|
20231006,091800,262289614,1392,1393,1393,1392,1277
|
|
20231006,091700,260510990,1393,1398,1398,1370,8331
|
|
20231006,091600,248965158,1398,1390,1399,1389,16705
|
|
20231006,091500,225666887,1390,1387,1391,1387,10473
|
|
20231006,091400,211116082,1387,1381,1388,1381,5855
|
|
20231006,091300,203003231,1381,1382,1386,1378,7381
|
|
20231006,091200,192801994,1378,1386,1386,1378,3229
|
|
20231006,091100,188338679,1383,1378,1385,1378,5284
|
|
20231006,091000,181034195,1378,1378,1378,1375,1619
|
|
20231006,090900,178805647,1378,1369,1378,1369,13149
|
|
20231006,090800,160766068,1369,1368,1369,1363,686
|
|
20231006,090700,159827133,1369,1371,1371,1369,80
|
|
20231006,090600,159717513,1371,1364,1372,1364,3379
|
|
20231006,090500,155104715,1366,1360,1366,1353,7553
|
|
20231006,090400,144836465,1360,1355,1360,1353,11333
|
|
20231006,090300,129461599,1355,1359,1365,1354,2120
|
|
20231006,090200,126580472,1365,1358,1368,1358,11651
|
|
20231006,090100,110726160,1358,1360,1360,1354,3533
|
|
20231006,090000,105942025,1362,1332,1362,1332,79172
|