611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,190800,1686681665,1295,1295,1295,1295,62512
|
|
20231027,190700,1686681665,1295,1295,1295,1295,0
|
|
20231027,190600,1686681665,1295,1295,1295,1295,0
|
|
20231027,190500,1686681665,1295,1295,1295,1295,0
|
|
20231027,190400,1686681665,1295,1295,1295,1295,0
|
|
20231027,190300,1686681665,1295,1295,1295,1295,0
|
|
20231027,190200,1686681665,1295,1295,1295,1295,0
|
|
20231027,190100,1686681665,1295,1295,1295,1295,0
|
|
20231027,190000,1686681665,1295,1295,1295,1295,0
|
|
20231027,185900,1686681665,1295,1295,1295,1295,0
|
|
20231027,185800,1686681665,1295,1295,1295,1295,0
|
|
20231027,185700,1686681665,1295,1295,1295,1295,0
|
|
20231027,185600,1686681665,1295,1295,1295,1295,0
|
|
20231027,185500,1686681665,1295,1295,1295,1295,0
|
|
20231027,185400,1686681665,1295,1295,1295,1295,0
|
|
20231027,185300,1686681665,1295,1295,1295,1295,0
|
|
20231027,185200,1686681665,1295,1295,1295,1295,0
|
|
20231027,185100,1686681665,1295,1295,1295,1295,0
|
|
20231027,185000,1686681665,1295,1295,1295,1295,0
|
|
20231027,184900,1686681665,1295,1295,1295,1295,0
|
|
20231027,184800,1686681665,1295,1295,1295,1295,0
|
|
20231027,184700,1686681665,1295,1295,1295,1295,0
|
|
20231027,184600,1686681665,1295,1295,1295,1295,0
|
|
20231027,184500,1686681665,1295,1295,1295,1295,0
|
|
20231027,184400,1686681665,1295,1295,1295,1295,0
|
|
20231027,184300,1686681665,1295,1295,1295,1295,0
|
|
20231027,184200,1686681665,1295,1295,1295,1295,0
|
|
20231027,184100,1686681665,1295,1295,1295,1295,0
|
|
20231027,184000,1686681665,1295,1295,1295,1295,0
|
|
20231027,183900,1686681665,1295,1295,1295,1295,0
|
|
20231027,183800,1686681665,1295,1295,1295,1295,62512
|
|
20231027,183700,1686681665,1295,1295,1295,1295,0
|
|
20231027,183600,1686681665,1295,1295,1295,1295,0
|
|
20231027,183500,1686681665,1295,1295,1295,1295,0
|
|
20231027,183400,1686681665,1295,1295,1295,1295,0
|
|
20231027,183300,1686681665,1295,1295,1295,1295,0
|
|
20231027,183200,1686681665,1295,1295,1295,1295,0
|
|
20231027,183100,1686681665,1295,1295,1295,1295,0
|
|
20231027,183000,1686681665,1295,1295,1295,1295,0
|
|
20231027,182900,1686681665,1295,1295,1295,1295,0
|
|
20231027,182800,1686681665,1295,1295,1295,1295,0
|
|
20231027,182700,1686681665,1295,1295,1295,1295,0
|
|
20231027,182600,1686681665,1295,1295,1295,1295,0
|
|
20231027,182500,1686681665,1295,1295,1295,1295,0
|
|
20231027,182400,1686681665,1295,1295,1295,1295,0
|
|
20231027,182300,1686681665,1295,1295,1295,1295,0
|
|
20231027,182200,1686681665,1295,1295,1295,1295,0
|
|
20231027,182100,1686681665,1295,1295,1295,1295,0
|
|
20231027,182000,1686681665,1295,1295,1295,1295,0
|
|
20231027,181900,1686681665,1295,1295,1295,1295,0
|
|
20231027,181800,1686681665,1295,1295,1295,1295,0
|
|
20231027,181700,1686681665,1295,1295,1295,1295,0
|
|
20231027,181600,1686681665,1295,1295,1295,1295,0
|
|
20231027,181500,1686681665,1295,1295,1295,1295,0
|
|
20231027,181400,1686681665,1295,1295,1295,1295,0
|
|
20231027,181300,1686681665,1295,1295,1295,1295,0
|
|
20231027,181200,1686681665,1295,1295,1295,1295,0
|
|
20231027,181100,1686681665,1295,1295,1295,1295,0
|
|
20231027,181000,1686681665,1295,1295,1295,1295,0
|
|
20231027,180900,1686681665,1295,1295,1295,1295,0
|
|
20231027,180800,1686681665,1295,1295,1295,1295,62512
|
|
20231027,180700,1686681665,1295,1295,1295,1295,0
|
|
20231027,180600,1686681665,1295,1295,1295,1295,0
|
|
20231027,180500,1686681665,1295,1295,1295,1295,0
|
|
20231027,180400,1686681665,1295,1295,1295,1295,0
|
|
20231027,180300,1686681665,1295,1295,1295,1295,0
|
|
20231027,180200,1686681665,1295,1295,1295,1295,0
|
|
20231027,180100,1686681665,1295,1295,1295,1295,0
|
|
20231027,180000,1686681665,1295,1295,1295,1295,0
|
|
20231027,175900,1686681665,1295,1295,1295,1295,0
|
|
20231027,175800,1686681665,1295,1295,1295,1295,0
|
|
20231027,175700,1686681665,1295,1295,1295,1295,0
|
|
20231027,175600,1686681665,1295,1295,1295,1295,0
|
|
20231027,175500,1686681665,1295,1295,1295,1295,0
|
|
20231027,175400,1686681665,1295,1295,1295,1295,0
|
|
20231027,175300,1686681665,1295,1295,1295,1295,0
|
|
20231027,175200,1686681665,1295,1295,1295,1295,0
|
|
20231027,175100,1686681665,1295,1295,1295,1295,0
|
|
20231027,175000,1686681665,1295,1295,1295,1295,0
|
|
20231027,174900,1686681665,1295,1295,1295,1295,0
|
|
20231027,174800,1686681665,1295,1295,1295,1295,0
|
|
20231027,174700,1686681665,1295,1295,1295,1295,0
|
|
20231027,174600,1686681665,1295,1295,1295,1295,0
|
|
20231027,174500,1686681665,1295,1295,1295,1295,0
|
|
20231027,174400,1686681665,1295,1295,1295,1295,0
|
|
20231027,174300,1686681665,1295,1295,1295,1295,0
|
|
20231027,174200,1686681665,1295,1295,1295,1295,0
|
|
20231027,174100,1686681665,1295,1295,1295,1295,0
|
|
20231027,174000,1686681665,1295,1295,1295,1295,0
|
|
20231027,173900,1686681665,1295,1295,1295,1295,0
|
|
20231027,173800,1686681665,1295,1295,1295,1295,62512
|
|
20231027,173700,1686681665,1295,1295,1295,1295,0
|
|
20231027,173600,1686681665,1295,1295,1295,1295,0
|
|
20231027,173500,1686681665,1295,1295,1295,1295,0
|
|
20231027,173400,1686681665,1295,1295,1295,1295,0
|
|
20231027,173300,1686681665,1295,1295,1295,1295,0
|
|
20231027,173200,1686681665,1295,1295,1295,1295,0
|
|
20231027,173100,1686681665,1295,1295,1295,1295,0
|
|
20231027,173000,1686681665,1295,1295,1295,1295,0
|
|
20231027,172900,1686681665,1295,1295,1295,1295,0
|
|
20231027,172800,1686681665,1295,1295,1295,1295,0
|
|
20231027,172700,1686681665,1295,1295,1295,1295,0
|
|
20231027,172600,1686681665,1295,1295,1295,1295,0
|
|
20231027,172500,1686681665,1295,1295,1295,1295,0
|
|
20231027,172400,1686681665,1295,1295,1295,1295,0
|
|
20231027,172300,1686681665,1295,1295,1295,1295,0
|
|
20231027,172200,1686681665,1295,1295,1295,1295,0
|
|
20231027,172100,1686681665,1295,1295,1295,1295,0
|
|
20231027,172000,1686681665,1295,1295,1295,1295,0
|
|
20231027,171900,1686681665,1295,1295,1295,1295,0
|
|
20231027,171800,1686681665,1295,1295,1295,1295,0
|
|
20231027,171700,1686681665,1295,1295,1295,1295,0
|
|
20231027,171600,1686681665,1295,1295,1295,1295,0
|
|
20231027,171500,1686681665,1295,1295,1295,1295,0
|
|
20231027,171400,1686681665,1295,1295,1295,1295,0
|
|
20231027,171300,1686681665,1295,1295,1295,1295,0
|
|
20231027,171200,1686681665,1295,1295,1295,1295,0
|
|
20231027,171100,1686681665,1295,1295,1295,1295,0
|
|
20231027,171000,1686681665,1295,1295,1295,1295,0
|
|
20231027,170900,1686681665,1295,1295,1295,1295,0
|
|
20231027,170800,1686681665,1295,1295,1295,1295,62512
|
|
20231027,170700,1686681665,1295,1295,1295,1295,0
|
|
20231027,170600,1686681665,1295,1295,1295,1295,0
|
|
20231027,170500,1686681665,1295,1295,1295,1295,0
|
|
20231027,170400,1686681665,1295,1295,1295,1295,0
|
|
20231027,170300,1686681665,1295,1295,1295,1295,0
|
|
20231027,170200,1686681665,1295,1295,1295,1295,0
|
|
20231027,170100,1686681665,1295,1295,1295,1295,0
|
|
20231027,170000,1686681665,1295,1295,1295,1295,0
|
|
20231027,165900,1686681665,1295,1295,1295,1295,0
|
|
20231027,165800,1686681665,1295,1295,1295,1295,0
|
|
20231027,165700,1686681665,1295,1295,1295,1295,0
|
|
20231027,165600,1686681665,1295,1295,1295,1295,0
|
|
20231027,165500,1686681665,1295,1295,1295,1295,0
|
|
20231027,165400,1686681665,1295,1295,1295,1295,0
|
|
20231027,165300,1686681665,1295,1295,1295,1295,0
|
|
20231027,165200,1686681665,1295,1295,1295,1295,0
|
|
20231027,165100,1686681665,1295,1295,1295,1295,0
|
|
20231027,165000,1686681665,1295,1295,1295,1295,0
|
|
20231027,164900,1686681665,1295,1295,1295,1295,0
|
|
20231027,164800,1686681665,1295,1295,1295,1295,0
|
|
20231027,164700,1686681665,1295,1295,1295,1295,0
|
|
20231027,164600,1686681665,1295,1295,1295,1295,0
|
|
20231027,164500,1686681665,1295,1295,1295,1295,0
|
|
20231027,164400,1686681665,1295,1295,1295,1295,0
|
|
20231027,164300,1686681665,1295,1295,1295,1295,0
|
|
20231027,164200,1686681665,1295,1295,1295,1295,0
|
|
20231027,164100,1686681665,1295,1295,1295,1295,0
|
|
20231027,164000,1686681665,1295,1295,1295,1295,0
|
|
20231027,163900,1686681665,1295,1295,1295,1295,0
|
|
20231027,163800,1686681665,1295,1295,1295,1295,62512
|
|
20231027,163700,1686681665,1295,1295,1295,1295,0
|
|
20231027,163600,1686681665,1295,1295,1295,1295,0
|
|
20231027,163500,1686681665,1295,1295,1295,1295,0
|
|
20231027,163400,1686681665,1295,1295,1295,1295,0
|
|
20231027,163300,1686681665,1295,1295,1295,1295,0
|
|
20231027,163200,1686681665,1295,1295,1295,1295,0
|
|
20231027,163100,1686681665,1295,1295,1295,1295,0
|
|
20231027,163000,1686681665,1295,1295,1295,1295,0
|
|
20231027,162900,1686681665,1295,1295,1295,1295,0
|
|
20231027,162800,1686681665,1295,1295,1295,1295,0
|
|
20231027,162700,1686681665,1295,1295,1295,1295,0
|
|
20231027,162600,1686681665,1295,1295,1295,1295,0
|
|
20231027,162500,1686681665,1295,1295,1295,1295,0
|
|
20231027,162400,1686681665,1295,1295,1295,1295,0
|
|
20231027,162300,1686681665,1295,1295,1295,1295,0
|
|
20231027,162200,1686681665,1295,1295,1295,1295,0
|
|
20231027,162100,1686681665,1295,1295,1295,1295,0
|
|
20231027,162000,1686681665,1295,1295,1295,1295,0
|
|
20231027,161900,1686681665,1295,1295,1295,1295,0
|
|
20231027,161800,1686681665,1295,1295,1295,1295,0
|
|
20231027,161700,1686681665,1295,1295,1295,1295,0
|
|
20231027,161600,1686681665,1295,1295,1295,1295,0
|
|
20231027,161500,1686681665,1295,1295,1295,1295,0
|
|
20231027,161400,1686681665,1295,1295,1295,1295,0
|
|
20231027,161300,1686681665,1295,1295,1295,1295,0
|
|
20231027,161200,1686681665,1295,1295,1295,1295,0
|
|
20231027,161100,1686681665,1295,1295,1295,1295,0
|
|
20231027,161000,1686681665,1295,1295,1295,1295,0
|
|
20231027,160900,1686681665,1295,1295,1295,1295,0
|
|
20231027,160800,1686681665,1295,1295,1295,1295,62512
|
|
20231027,160700,1686681665,1295,1295,1295,1295,0
|
|
20231027,160600,1686681665,1295,1295,1295,1295,0
|
|
20231027,160500,1686681665,1295,1295,1295,1295,0
|
|
20231027,160400,1686681665,1295,1295,1295,1295,0
|
|
20231027,160300,1686681665,1295,1295,1295,1295,0
|
|
20231027,160200,1686681665,1295,1295,1295,1295,0
|
|
20231027,160100,1686681665,1295,1295,1295,1295,0
|
|
20231027,160000,1686681665,1295,1295,1295,1295,0
|
|
20231027,155900,1686681665,1295,1295,1295,1295,0
|
|
20231027,155800,1686681665,1295,1295,1295,1295,0
|
|
20231027,155700,1686681665,1295,1295,1295,1295,0
|
|
20231027,155600,1686681665,1295,1295,1295,1295,0
|
|
20231027,155500,1686681665,1295,1295,1295,1295,0
|
|
20231027,155400,1686681665,1295,1295,1295,1295,0
|
|
20231027,155300,1686681665,1295,1295,1295,1295,0
|
|
20231027,155200,1686681665,1295,1295,1295,1295,0
|
|
20231027,155100,1686681665,1295,1295,1295,1295,0
|
|
20231027,155000,1686681665,1295,1295,1295,1295,0
|
|
20231027,154900,1686681665,1295,1295,1295,1295,0
|
|
20231027,154800,1686681665,1295,1295,1295,1295,0
|
|
20231027,154700,1686681665,1295,1295,1295,1295,0
|
|
20231027,154600,1686681665,1295,1295,1295,1295,0
|
|
20231027,154500,1686681665,1295,1295,1295,1295,0
|
|
20231027,154400,1686681665,1295,1295,1295,1295,0
|
|
20231027,154300,1686681665,1295,1295,1295,1295,0
|
|
20231027,154200,1686681665,1295,1295,1295,1295,0
|
|
20231027,154100,1686681665,1295,1295,1295,1295,0
|
|
20231027,154000,1686681665,1295,1295,1295,1295,0
|
|
20231027,153900,1686681665,1295,1295,1295,1295,0
|
|
20231027,153800,1686681665,1295,1295,1295,1295,62512
|
|
20231027,153700,1686681665,1295,1295,1295,1295,0
|
|
20231027,153600,1686681665,1295,1295,1295,1295,0
|
|
20231027,153500,1686681665,1295,1295,1295,1295,0
|
|
20231027,153400,1686681665,1295,1295,1295,1295,0
|
|
20231027,153300,1686681665,1295,1295,1295,1295,0
|
|
20231027,153200,1686681665,1295,1295,1295,1295,0
|
|
20231027,153100,1686681665,1295,1295,1295,1295,0
|
|
20231027,153000,1686681665,1295,1295,1295,1295,62512
|
|
20231027,152900,1605728625,1309,1309,1309,1309,0
|
|
20231027,152800,1605728625,1309,1309,1309,1309,0
|
|
20231027,152700,1605728625,1309,1309,1309,1309,0
|
|
20231027,152600,1605728625,1309,1309,1309,1309,0
|
|
20231027,152500,1605728625,1309,1309,1309,1309,0
|
|
20231027,152400,1605728625,1309,1309,1309,1309,0
|
|
20231027,152300,1605728625,1309,1309,1309,1309,0
|
|
20231027,152200,1605728625,1309,1309,1309,1309,0
|
|
20231027,152100,1605728625,1309,1309,1309,1309,0
|
|
20231027,152000,1605728625,1309,1309,1309,1309,0
|
|
20231027,151900,1605728625,1309,1313,1314,1309,10864
|
|
20231027,151800,1591475413,1313,1312,1314,1312,3969
|
|
20231027,151700,1586265389,1312,1315,1315,1312,9465
|
|
20231027,151600,1573836411,1315,1317,1317,1313,5062
|
|
20231027,151500,1567184792,1317,1307,1320,1306,9022
|
|
20231027,151400,1555318796,1308,1314,1315,1308,15709
|
|
20231027,151300,1534688077,1314,1310,1318,1300,12127
|
|
20231027,151200,1518815986,1310,1320,1340,1310,32033
|
|
20231027,151100,1476314320,1371,1371,1371,1371,0
|
|
20231027,151000,1476314320,1371,1295,1371,1295,69876
|
|
20231027,150900,1384218553,1295,1297,1297,1295,1956
|
|
20231027,150800,1381683674,1296,1296,1297,1296,2409
|
|
20231027,150700,1378561605,1296,1297,1297,1296,262
|
|
20231027,150600,1378222023,1297,1295,1298,1295,4443
|
|
20231027,150500,1372462445,1296,1297,1297,1295,5099
|
|
20231027,150400,1365855058,1296,1296,1296,1296,500
|
|
20231027,150300,1365207058,1297,1297,1297,1297,2004
|
|
20231027,150200,1362607870,1297,1296,1297,1296,1530
|
|
20231027,150100,1360624989,1297,1297,1297,1297,2294
|
|
20231027,150000,1357649671,1297,1298,1298,1297,4501
|
|
20231027,145900,1351811827,1298,1298,1298,1298,10
|
|
20231027,145800,1351798847,1298,1300,1300,1298,1974
|
|
20231027,145700,1349236523,1301,1301,1301,1301,0
|
|
20231027,145600,1349236523,1301,1301,1301,1301,1
|
|
20231027,145500,1349235222,1301,1299,1301,1298,4661
|
|
20231027,145400,1343180434,1299,1299,1299,1299,1455
|
|
20231027,145300,1341290389,1299,1295,1299,1295,109
|
|
20231027,145200,1341149230,1294,1294,1294,1294,0
|
|
20231027,145100,1341149230,1294,1295,1295,1294,1500
|
|
20231027,145000,1339207249,1299,1299,1299,1299,342
|
|
20231027,144900,1338762991,1299,1295,1299,1295,2530
|
|
20231027,144800,1335481369,1296,1296,1296,1296,501
|
|
20231027,144700,1334832073,1296,1296,1296,1296,760
|
|
20231027,144600,1333847113,1295,1297,1297,1295,261
|
|
20231027,144500,1333509116,1297,1297,1297,1297,214
|
|
20231027,144400,1333231558,1294,1294,1294,1294,0
|
|
20231027,144300,1333231558,1294,1295,1295,1294,2572
|
|
20231027,144200,1329902624,1296,1296,1296,1296,0
|
|
20231027,144100,1329902624,1296,1295,1296,1294,2341
|
|
20231027,144000,1326871607,1295,1295,1295,1295,0
|
|
20231027,143900,1326871607,1295,1295,1295,1295,2982
|
|
20231027,143800,1323009917,1295,1298,1298,1295,291
|
|
20231027,143700,1322632202,1295,1295,1295,1295,692
|
|
20231027,143600,1321736062,1295,1295,1295,1295,1
|
|
20231027,143500,1321734767,1295,1297,1299,1295,763
|
|
20231027,143400,1320745339,1297,1297,1297,1297,1
|
|
20231027,143300,1320744042,1297,1297,1297,1297,0
|
|
20231027,143200,1320744042,1297,1297,1297,1297,2
|
|
20231027,143100,1320741448,1297,1294,1297,1294,11502
|
|
20231027,143000,1305857854,1298,1300,1300,1294,2269
|
|
20231027,142900,1302917543,1300,1294,1300,1294,1008
|
|
20231027,142800,1301613143,1294,1302,1302,1293,325
|
|
20231027,142700,1301191330,1303,1300,1303,1300,4665
|
|
20231027,142600,1295120302,1300,1300,1300,1292,404
|
|
20231027,142500,1294598165,1293,1293,1293,1293,1787
|
|
20231027,142400,1292287574,1293,1295,1295,1293,406
|
|
20231027,142300,1291762238,1294,1300,1300,1294,2169
|
|
20231027,142200,1288955546,1294,1300,1300,1294,61
|
|
20231027,142100,1288876605,1294,1299,1299,1294,1216
|
|
20231027,142000,1287303051,1294,1295,1300,1294,4960
|
|
20231027,141900,1280883720,1294,1294,1294,1294,1964
|
|
20231027,141800,1278342304,1294,1294,1294,1294,1102
|
|
20231027,141700,1276916316,1294,1295,1295,1294,268
|
|
20231027,141600,1276569523,1296,1295,1296,1295,139
|
|
20231027,141500,1276389423,1294,1294,1294,1294,144
|
|
20231027,141400,1276203087,1294,1294,1294,1294,254
|
|
20231027,141300,1275874411,1294,1295,1295,1294,969
|
|
20231027,141200,1274620119,1295,1297,1297,1295,3004
|
|
20231027,141100,1270728826,1300,1300,1300,1300,9467
|
|
20231027,141000,1258421726,1296,1297,1300,1296,8800
|
|
20231027,140900,1246991620,1296,1296,1296,1296,24
|
|
20231027,140800,1246960516,1301,1300,1301,1296,35
|
|
20231027,140700,1246915137,1296,1296,1296,1296,1167
|
|
20231027,140600,1245402705,1296,1296,1296,1296,0
|
|
20231027,140500,1245402705,1296,1295,1296,1295,264
|
|
20231027,140400,1245060566,1295,1296,1296,1295,205
|
|
20231027,140300,1244795023,1301,1301,1301,1301,0
|
|
20231027,140200,1244795023,1301,1301,1301,1301,104
|
|
20231027,140100,1244659719,1301,1301,1301,1301,1
|
|
20231027,140000,1244658418,1295,1295,1295,1295,0
|
|
20231027,135900,1244658418,1295,1295,1295,1295,0
|
|
20231027,135800,1244658418,1295,1295,1299,1295,4174
|
|
20231027,135700,1239248212,1295,1295,1295,1295,16
|
|
20231027,135600,1239227492,1295,1296,1299,1295,2630
|
|
20231027,135500,1235820416,1296,1296,1296,1296,1
|
|
20231027,135400,1235819120,1296,1299,1299,1296,23
|
|
20231027,135300,1235789309,1299,1298,1299,1295,2726
|
|
20231027,135200,1232256507,1299,1300,1300,1299,567
|
|
20231027,135100,1231519932,1299,1299,1299,1299,0
|
|
20231027,135000,1231519932,1299,1299,1299,1299,1821
|
|
20231027,134900,1229154453,1295,1295,1295,1295,0
|
|
20231027,134800,1229154453,1295,1298,1298,1295,1012
|
|
20231027,134700,1227842057,1304,1304,1304,1304,455
|
|
20231027,134600,1227248737,1304,1298,1304,1298,3626
|
|
20231027,134500,1222531831,1299,1300,1301,1299,4733
|
|
20231027,134400,1216382906,1300,1301,1301,1300,192
|
|
20231027,134300,1216133247,1301,1302,1302,1301,1080
|
|
20231027,134200,1214727730,1302,1302,1302,1302,0
|
|
20231027,134100,1214727730,1302,1302,1302,1302,20
|
|
20231027,134000,1214701690,1302,1305,1305,1302,14
|
|
20231027,133900,1214683426,1300,1298,1300,1298,2569
|
|
20231027,133800,1211345195,1298,1298,1298,1290,9900
|
|
20231027,133700,1198541587,1291,1291,1291,1291,0
|
|
20231027,133600,1198541587,1291,1297,1297,1291,4370
|
|
20231027,133500,1192889757,1290,1292,1292,1290,7600
|
|
20231027,133400,1183085392,1291,1291,1291,1291,1
|
|
20231027,133300,1183084101,1291,1291,1291,1291,0
|
|
20231027,133200,1183084101,1291,1291,1291,1291,9
|
|
20231027,133100,1183072482,1291,1289,1291,1289,1155
|
|
20231027,133000,1181582710,1289,1289,1289,1289,0
|
|
20231027,132900,1181582710,1289,1289,1289,1289,0
|
|
20231027,132800,1181582710,1289,1289,1289,1289,3
|
|
20231027,132700,1181578843,1288,1287,1288,1287,398
|
|
20231027,132600,1181066239,1287,1290,1290,1287,123
|
|
20231027,132500,1180907796,1290,1289,1290,1287,1522
|
|
20231027,132400,1178946925,1289,1289,1289,1289,1
|
|
20231027,132300,1178945636,1289,1287,1289,1286,2226
|
|
20231027,132200,1176082075,1287,1287,1287,1287,1
|
|
20231027,132100,1176080788,1287,1287,1287,1287,60
|
|
20231027,132000,1176003568,1290,1290,1290,1290,202
|
|
20231027,131900,1175742988,1286,1287,1287,1286,1380
|
|
20231027,131800,1173967590,1286,1286,1286,1286,237
|
|
20231027,131700,1173662808,1286,1287,1287,1285,6053
|
|
20231027,131600,1165879074,1287,1291,1291,1287,12821
|
|
20231027,131500,1149352234,1291,1291,1291,1290,154
|
|
20231027,131400,1149153502,1291,1296,1296,1291,3744
|
|
20231027,131300,1144318917,1292,1292,1292,1292,0
|
|
20231027,131200,1144318917,1292,1293,1293,1292,1000
|
|
20231027,131100,1143026904,1292,1292,1292,1292,300
|
|
20231027,131000,1142639304,1291,1298,1298,1291,3751
|
|
20231027,130900,1137793632,1294,1294,1294,1294,47
|
|
20231027,130800,1137732814,1296,1295,1296,1295,1951
|
|
20231027,130700,1135204328,1294,1296,1296,1294,55
|
|
20231027,130600,1135133128,1296,1295,1296,1295,234
|
|
20231027,130500,1134830061,1294,1294,1294,1294,130
|
|
20231027,130400,1134661841,1293,1293,1293,1293,112
|
|
20231027,130300,1134517025,1291,1291,1291,1291,0
|
|
20231027,130200,1134517025,1291,1291,1291,1290,1500
|
|
20231027,130100,1132580717,1290,1294,1294,1290,10672
|
|
20231027,130000,1118800946,1294,1294,1294,1293,628
|
|
20231027,125900,1117988562,1293,1294,1294,1293,226
|
|
20231027,125800,1117696223,1294,1294,1294,1294,405
|
|
20231027,125700,1117172153,1295,1294,1295,1292,890
|
|
20231027,125600,1116019670,1294,1294,1294,1294,51
|
|
20231027,125500,1115953676,1292,1295,1295,1292,7173
|
|
20231027,125400,1106672641,1295,1296,1296,1295,1729
|
|
20231027,125300,1104431957,1296,1295,1296,1295,6095
|
|
20231027,125200,1096537906,1296,1297,1297,1296,2327
|
|
20231027,125100,1093521103,1296,1302,1302,1296,12032
|
|
20231027,125000,1077900774,1302,1304,1304,1302,182
|
|
20231027,124900,1077663800,1304,1303,1304,1303,2024
|
|
20231027,124800,1075024510,1303,1304,1305,1303,2693
|
|
20231027,124700,1071514971,1304,1305,1305,1304,1388
|
|
20231027,124600,1069704969,1304,1305,1305,1304,430
|
|
20231027,124500,1069144219,1304,1305,1305,1304,324
|
|
20231027,124400,1068721409,1305,1305,1306,1305,1112
|
|
20231027,124300,1067270247,1304,1304,1304,1304,300
|
|
20231027,124200,1066879047,1304,1306,1306,1304,1410
|
|
20231027,124100,1065038907,1307,1311,1311,1307,15722
|
|
20231027,124000,1044457305,1311,1310,1311,1310,1033
|
|
20231027,123900,1043103834,1311,1313,1314,1311,5388
|
|
20231027,123800,1036036683,1314,1314,1314,1313,430
|
|
20231027,123700,1035472081,1314,1315,1315,1313,751
|
|
20231027,123600,1034485768,1316,1315,1316,1315,334
|
|
20231027,123500,1034046320,1315,1315,1316,1314,2395
|
|
20231027,123400,1030896253,1315,1316,1316,1315,19
|
|
20231027,123300,1030871254,1316,1315,1316,1314,191
|
|
20231027,123200,1030620187,1315,1314,1315,1314,575
|
|
20231027,123100,1029864623,1314,1314,1314,1314,4530
|
|
20231027,123000,1023912203,1314,1314,1314,1314,1
|
|
20231027,122900,1023910889,1314,1314,1314,1314,102
|
|
20231027,122800,1023776861,1314,1313,1314,1312,613
|
|
20231027,122700,1022972246,1313,1313,1313,1313,0
|
|
20231027,122600,1022972246,1313,1313,1313,1313,200
|
|
20231027,122500,1022709646,1313,1314,1314,1313,2002
|
|
20231027,122400,1020080438,1316,1316,1316,1316,1
|
|
20231027,122300,1020079122,1315,1316,1316,1315,432
|
|
20231027,122200,1019510977,1315,1315,1315,1315,50
|
|
20231027,122100,1019445227,1316,1315,1317,1315,4332
|
|
20231027,122000,1013747644,1316,1316,1316,1316,0
|
|
20231027,121900,1013747644,1316,1318,1318,1316,3501
|
|
20231027,121800,1009139928,1316,1316,1316,1316,708
|
|
20231027,121700,1008208200,1318,1318,1318,1318,60
|
|
20231027,121600,1008129120,1318,1318,1318,1317,2002
|
|
20231027,121500,1005491494,1319,1319,1319,1318,1052
|
|
20231027,121400,1004104917,1318,1318,1318,1318,90
|
|
20231027,121300,1003986297,1319,1320,1320,1318,2184
|
|
20231027,121200,1001107776,1318,1319,1319,1318,2576
|
|
20231027,121100,997712567,1320,1319,1320,1319,304
|
|
20231027,121000,997311289,1320,1320,1320,1320,0
|
|
20231027,120900,997311289,1320,1320,1320,1320,5
|
|
20231027,120800,997304689,1320,1319,1322,1319,2112
|
|
20231027,120700,994516821,1318,1320,1320,1318,1812
|
|
20231027,120600,992126102,1322,1322,1322,1322,0
|
|
20231027,120500,992126102,1322,1322,1322,1322,0
|
|
20231027,120400,992126102,1322,1321,1322,1321,207
|
|
20231027,120300,991852481,1322,1319,1322,1317,2503
|
|
20231027,120200,988554379,1322,1320,1322,1318,2516
|
|
20231027,120100,985234789,1322,1323,1323,1321,8382
|
|
20231027,120000,974149991,1325,1324,1325,1324,100
|
|
20231027,115900,974017521,1324,1325,1325,1324,602
|
|
20231027,115800,973220371,1325,1326,1326,1324,7747
|
|
20231027,115700,962957314,1326,1326,1326,1326,33
|
|
20231027,115600,962913556,1326,1326,1326,1326,113
|
|
20231027,115500,962763718,1325,1327,1327,1325,424
|
|
20231027,115400,962201195,1327,1327,1327,1327,5
|
|
20231027,115300,962194560,1327,1325,1327,1325,130
|
|
20231027,115200,962022308,1325,1325,1325,1324,942
|
|
20231027,115100,960774159,1326,1326,1326,1326,424
|
|
20231027,115000,960211935,1326,1327,1327,1326,24
|
|
20231027,114900,960180097,1325,1327,1327,1325,3
|
|
20231027,114800,960176120,1325,1325,1325,1325,1438
|
|
20231027,114700,958270770,1324,1322,1324,1322,11030
|
|
20231027,114600,943675658,1323,1324,1324,1323,1386
|
|
20231027,114500,941841594,1324,1324,1324,1323,29
|
|
20231027,114400,941803206,1324,1323,1324,1323,1030
|
|
20231027,114300,940440513,1324,1324,1324,1324,0
|
|
20231027,114200,940440513,1324,1324,1324,1324,1002
|
|
20231027,114100,939113865,1322,1324,1324,1322,1776
|
|
20231027,114000,936765191,1324,1324,1324,1324,225
|
|
20231027,113900,936467291,1323,1324,1324,1323,673
|
|
20231027,113800,935576439,1324,1322,1324,1322,538
|
|
20231027,113700,934864571,1321,1322,1322,1318,2920
|
|
20231027,113600,931014147,1322,1325,1328,1322,3020
|
|
20231027,113500,927018335,1328,1328,1329,1328,8571
|
|
20231027,113400,915634944,1329,1327,1329,1325,11815
|
|
20231027,113300,899957707,1327,1323,1327,1323,8853
|
|
20231027,113200,888223249,1323,1322,1323,1322,824
|
|
20231027,113100,887133602,1322,1318,1322,1317,10612
|
|
20231027,113000,873130621,1318,1316,1318,1316,2119
|
|
20231027,112900,870340205,1316,1315,1316,1315,152
|
|
20231027,112800,870140307,1315,1315,1315,1315,92
|
|
20231027,112700,870019327,1315,1315,1315,1315,0
|
|
20231027,112600,870019327,1315,1315,1315,1315,778
|
|
20231027,112500,868996257,1315,1315,1315,1315,110
|
|
20231027,112400,868851607,1314,1315,1315,1314,160
|
|
20231027,112300,868641257,1315,1315,1315,1315,1
|
|
20231027,112200,868639942,1312,1312,1312,1312,0
|
|
20231027,112100,868639942,1312,1315,1315,1312,4980
|
|
20231027,112000,862105923,1316,1315,1316,1314,14
|
|
20231027,111900,862087503,1313,1313,1313,1313,101
|
|
20231027,111800,861954890,1313,1316,1317,1313,1002
|
|
20231027,111700,860635504,1316,1316,1316,1316,2190
|
|
20231027,111600,857753464,1316,1313,1316,1313,1030
|
|
20231027,111500,856399212,1314,1311,1315,1311,3486
|
|
20231027,111400,851820628,1312,1311,1312,1311,302
|
|
20231027,111300,851424705,1311,1311,1312,1311,3982
|
|
20231027,111200,846203541,1311,1312,1312,1311,405
|
|
20231027,111100,845672583,1311,1311,1311,1311,685
|
|
20231027,111000,844774548,1312,1312,1312,1312,0
|
|
20231027,110900,844774548,1312,1312,1312,1311,890
|
|
20231027,110800,843607462,1312,1312,1312,1312,0
|
|
20231027,110700,843607462,1312,1312,1312,1312,21
|
|
20231027,110600,843579910,1313,1313,1313,1313,1
|
|
20231027,110500,843578597,1312,1311,1313,1311,805
|
|
20231027,110400,842522287,1311,1311,1311,1311,877
|
|
20231027,110300,841372540,1311,1308,1311,1307,1993
|
|
20231027,110200,838763192,1308,1308,1308,1308,72
|
|
20231027,110100,838669016,1309,1309,1309,1309,502
|
|
20231027,110000,838011898,1309,1308,1309,1307,4483
|
|
20231027,105900,832151869,1308,1308,1308,1308,2265
|
|
20231027,105800,829189249,1308,1310,1311,1308,4657
|
|
20231027,105700,823095419,1311,1312,1312,1310,1328
|
|
20231027,105600,821353931,1313,1314,1315,1312,1296
|
|
20231027,105500,819651162,1315,1313,1315,1312,1335
|
|
20231027,105400,817898806,1314,1316,1316,1314,209
|
|
20231027,105300,817623868,1316,1314,1316,1314,5304
|
|
20231027,105200,810643862,1314,1312,1317,1312,7306
|
|
20231027,105100,801040967,1311,1311,1311,1311,1694
|
|
20231027,105000,798820133,1310,1311,1311,1310,502
|
|
20231027,104900,798162512,1311,1308,1311,1308,1953
|
|
20231027,104800,795605673,1308,1306,1308,1306,5706
|
|
20231027,104700,788148224,1307,1306,1307,1306,1407
|
|
20231027,104600,786309310,1307,1308,1308,1306,1908
|
|
20231027,104500,783815356,1309,1311,1311,1309,714
|
|
20231027,104400,782880520,1312,1312,1312,1312,1
|
|
20231027,104300,782879208,1313,1313,1313,1313,1522
|
|
20231027,104200,780880822,1314,1308,1315,1308,1570
|
|
20231027,104100,778823464,1307,1303,1307,1303,1087
|
|
20231027,104000,777404393,1302,1303,1303,1302,2
|
|
20231027,103900,777401788,1304,1301,1304,1301,2516
|
|
20231027,103800,774125690,1300,1300,1301,1300,640
|
|
20231027,103700,773293665,1300,1300,1301,1300,576
|
|
20231027,103600,772544849,1301,1301,1301,1301,15
|
|
20231027,103500,772525334,1300,1299,1300,1299,396
|
|
20231027,103400,772010536,1300,1300,1300,1299,213
|
|
20231027,103300,771733721,1300,1300,1300,1300,90
|
|
20231027,103200,771616721,1298,1300,1300,1298,978
|
|
20231027,103100,770346277,1297,1298,1299,1297,4352
|
|
20231027,103000,764696882,1299,1302,1303,1299,10920
|
|
20231027,102900,750494773,1302,1303,1303,1301,1916
|
|
20231027,102800,747999389,1303,1304,1304,1303,761
|
|
20231027,102700,747007046,1304,1304,1304,1304,13
|
|
20231027,102600,746990094,1304,1303,1304,1303,1000
|
|
20231027,102500,745686095,1300,1300,1300,1300,104
|
|
20231027,102400,745550895,1297,1298,1298,1297,700
|
|
20231027,102300,744642924,1297,1300,1300,1297,1814
|
|
20231027,102200,742286557,1300,1304,1304,1300,3148
|
|
20231027,102100,738194141,1304,1304,1304,1304,166
|
|
20231027,102000,737977677,1304,1302,1304,1300,5774
|
|
20231027,101900,730463892,1305,1305,1306,1302,433
|
|
20231027,101800,729899347,1306,1305,1306,1305,408
|
|
20231027,101700,729366893,1306,1305,1306,1305,221
|
|
20231027,101600,729078487,1305,1304,1305,1301,5581
|
|
20231027,101500,721801281,1304,1297,1304,1297,4813
|
|
20231027,101400,715546900,1297,1297,1297,1297,146
|
|
20231027,101300,715357538,1297,1297,1297,1296,140
|
|
20231027,101200,715175991,1296,1296,1296,1296,241
|
|
20231027,101100,714863655,1296,1296,1296,1296,81
|
|
20231027,101000,714758679,1296,1295,1297,1293,4605
|
|
20231027,100900,708799538,1295,1297,1297,1295,797
|
|
20231027,100800,707767407,1297,1297,1298,1297,21
|
|
20231027,100700,707740163,1297,1297,1299,1294,2951
|
|
20231027,100600,703916109,1297,1294,1297,1294,161
|
|
20231027,100500,703707772,1294,1294,1294,1294,3940
|
|
20231027,100400,698609412,1297,1292,1297,1292,1478
|
|
20231027,100300,696695353,1291,1290,1291,1290,652
|
|
20231027,100200,695854090,1290,1288,1290,1288,4051
|
|
20231027,100100,690636400,1288,1288,1288,1284,2001
|
|
20231027,100000,688065655,1288,1285,1288,1285,820
|
|
20231027,095900,687010678,1285,1286,1286,1285,3984
|
|
20231027,095800,681891195,1284,1287,1288,1284,4605
|
|
20231027,095700,675972463,1286,1288,1288,1286,1333
|
|
20231027,095600,674257669,1288,1288,1288,1288,498
|
|
20231027,095500,673616245,1286,1286,1287,1286,3130
|
|
20231027,095400,669590945,1289,1295,1295,1286,15742
|
|
20231027,095300,649300345,1290,1295,1295,1290,588
|
|
20231027,095200,648539670,1295,1295,1295,1295,125
|
|
20231027,095100,648377795,1295,1295,1295,1295,1453
|
|
20231027,095000,646496160,1291,1288,1291,1288,33
|
|
20231027,094900,646453653,1295,1286,1295,1286,10674
|
|
20231027,094800,632709712,1287,1288,1288,1287,3085
|
|
20231027,094700,628737695,1297,1287,1298,1287,816
|
|
20231027,094600,627679087,1286,1293,1294,1285,4237
|
|
20231027,094500,622219347,1284,1284,1294,1283,3775
|
|
20231027,094400,617364207,1284,1295,1295,1284,2438
|
|
20231027,094300,614228558,1295,1283,1297,1283,8966
|
|
20231027,094200,602628116,1288,1283,1288,1283,1268
|
|
20231027,094100,601000413,1283,1282,1283,1281,2526
|
|
20231027,094000,597762281,1282,1284,1284,1282,808
|
|
20231027,093900,596726409,1284,1282,1284,1281,17118
|
|
20231027,093800,574782079,1283,1284,1284,1283,13900
|
|
20231027,093700,556947345,1284,1284,1285,1284,3078
|
|
20231027,093600,552994357,1285,1292,1292,1285,9222
|
|
20231027,093500,541139435,1287,1291,1292,1287,10764
|
|
20231027,093400,527256179,1292,1294,1294,1290,9375
|
|
20231027,093300,515149507,1299,1301,1301,1293,698
|
|
20231027,093200,514246971,1291,1292,1302,1291,11872
|
|
20231027,093100,498883588,1291,1296,1296,1291,803
|
|
20231027,093000,497842910,1296,1293,1296,1286,17220
|
|
20231027,092900,475583644,1293,1286,1294,1283,12632
|
|
20231027,092800,459365617,1286,1295,1295,1286,3711
|
|
20231027,092700,454569325,1296,1294,1296,1285,14794
|
|
20231027,092600,435448194,1294,1289,1294,1286,12618
|
|
20231027,092500,419202646,1288,1295,1298,1288,26221
|
|
20231027,092400,385369686,1298,1298,1298,1294,14351
|
|
20231027,092300,366785433,1298,1299,1302,1296,8281
|
|
20231027,092200,356039077,1299,1299,1299,1297,1728
|
|
20231027,092100,353796322,1298,1303,1303,1298,502
|
|
20231027,092000,353144716,1298,1297,1304,1297,3474
|
|
20231027,091900,348636303,1294,1304,1304,1294,33881
|
|
20231027,091800,304647762,1304,1304,1306,1304,810
|
|
20231027,091700,303591520,1304,1308,1308,1304,2130
|
|
20231027,091600,300813742,1308,1310,1310,1300,6345
|
|
20231027,091500,292549681,1310,1307,1310,1300,58031
|
|
20231027,091400,217015693,1304,1304,1307,1302,3103
|
|
20231027,091300,212968480,1302,1302,1304,1301,2265
|
|
20231027,091200,210020083,1302,1306,1306,1302,17504
|
|
20231027,091100,187198852,1307,1307,1307,1306,3991
|
|
20231027,091000,181983982,1307,1306,1307,1305,3965
|
|
20231027,090900,176804983,1307,1311,1313,1306,13520
|
|
20231027,090800,159123368,1313,1316,1316,1313,2749
|
|
20231027,090700,155512596,1316,1316,1316,1316,242
|
|
20231027,090600,155194124,1316,1312,1316,1310,33340
|
|
20231027,090500,111453121,1312,1314,1314,1310,7471
|
|
20231027,090400,101654924,1314,1316,1317,1314,5486
|
|
20231027,090300,94439668,1318,1319,1319,1315,7499
|
|
20231027,090200,84558840,1318,1316,1319,1312,17850
|
|
20231027,090100,61080921,1315,1322,1325,1315,2565
|
|
20231027,090000,57697749,1320,1311,1320,1310,42684
|