593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185000,7484310609,1795,1795,1795,1795,23822
|
|
20231024,184900,7484310609,1795,1795,1795,1795,0
|
|
20231024,184800,7484310609,1795,1795,1795,1795,0
|
|
20231024,184700,7484310609,1795,1795,1795,1795,0
|
|
20231024,184600,7484310609,1795,1795,1795,1795,0
|
|
20231024,184500,7484310609,1795,1795,1795,1795,0
|
|
20231024,184400,7484310609,1795,1795,1795,1795,0
|
|
20231024,184300,7484310609,1795,1795,1795,1795,0
|
|
20231024,184200,7484310609,1795,1795,1795,1795,0
|
|
20231024,184100,7484310609,1795,1795,1795,1795,0
|
|
20231024,184000,7484310609,1795,1795,1795,1795,0
|
|
20231024,183900,7484310609,1795,1795,1795,1795,0
|
|
20231024,183800,7484310609,1795,1795,1795,1795,0
|
|
20231024,183700,7484310609,1795,1795,1795,1795,0
|
|
20231024,183600,7484310609,1795,1795,1795,1795,0
|
|
20231024,183500,7484310609,1795,1795,1795,1795,0
|
|
20231024,183400,7484310609,1795,1795,1795,1795,0
|
|
20231024,183300,7484310609,1795,1795,1795,1795,0
|
|
20231024,183200,7484310609,1795,1795,1795,1795,0
|
|
20231024,183100,7484310609,1795,1795,1795,1795,0
|
|
20231024,183000,7484310609,1795,1795,1795,1795,0
|
|
20231024,182900,7484310609,1795,1795,1795,1795,0
|
|
20231024,182800,7484310609,1795,1795,1795,1795,0
|
|
20231024,182700,7484310609,1795,1795,1795,1795,0
|
|
20231024,182600,7484310609,1795,1795,1795,1795,0
|
|
20231024,182500,7484310609,1795,1795,1795,1795,0
|
|
20231024,182400,7484310609,1795,1795,1795,1795,0
|
|
20231024,182300,7484310609,1795,1795,1795,1795,0
|
|
20231024,182200,7484310609,1795,1795,1795,1795,0
|
|
20231024,182100,7484310609,1795,1795,1795,1795,0
|
|
20231024,182000,7484310609,1795,1795,1795,1795,23822
|
|
20231024,181900,7484310609,1795,1795,1795,1795,0
|
|
20231024,181800,7484310609,1795,1795,1795,1795,0
|
|
20231024,181700,7484310609,1795,1795,1795,1795,0
|
|
20231024,181600,7484310609,1795,1795,1795,1795,0
|
|
20231024,181500,7484310609,1795,1795,1795,1795,0
|
|
20231024,181400,7484310609,1795,1795,1795,1795,0
|
|
20231024,181300,7484310609,1795,1795,1795,1795,0
|
|
20231024,181200,7484310609,1795,1795,1795,1795,0
|
|
20231024,181100,7484310609,1795,1795,1795,1795,0
|
|
20231024,181000,7484310609,1795,1795,1795,1795,0
|
|
20231024,180900,7484310609,1795,1795,1795,1795,0
|
|
20231024,180800,7484310609,1795,1795,1795,1795,0
|
|
20231024,180700,7484310609,1795,1795,1795,1795,0
|
|
20231024,180600,7484310609,1795,1795,1795,1795,0
|
|
20231024,180500,7484310609,1795,1795,1795,1795,0
|
|
20231024,180400,7484310609,1795,1795,1795,1795,0
|
|
20231024,180300,7484310609,1795,1795,1795,1795,0
|
|
20231024,180200,7484310609,1795,1795,1795,1795,0
|
|
20231024,180100,7484310609,1795,1795,1795,1795,0
|
|
20231024,180000,7484310609,1795,1795,1795,1795,0
|
|
20231024,175900,7484310609,1795,1795,1795,1795,0
|
|
20231024,175800,7484310609,1795,1795,1795,1795,0
|
|
20231024,175700,7484310609,1795,1795,1795,1795,0
|
|
20231024,175600,7484310609,1795,1795,1795,1795,0
|
|
20231024,175500,7484310609,1795,1795,1795,1795,0
|
|
20231024,175400,7484310609,1795,1795,1795,1795,0
|
|
20231024,175300,7484310609,1795,1795,1795,1795,0
|
|
20231024,175200,7484310609,1795,1795,1795,1795,0
|
|
20231024,175100,7484310609,1795,1795,1795,1795,0
|
|
20231024,175000,7484310609,1795,1795,1795,1795,23822
|
|
20231024,174900,7484310609,1795,1795,1795,1795,0
|
|
20231024,174800,7484310609,1795,1795,1795,1795,0
|
|
20231024,174700,7484310609,1795,1795,1795,1795,0
|
|
20231024,174600,7484310609,1795,1795,1795,1795,0
|
|
20231024,174500,7484310609,1795,1795,1795,1795,0
|
|
20231024,174400,7484310609,1795,1795,1795,1795,0
|
|
20231024,174300,7484310609,1795,1795,1795,1795,0
|
|
20231024,174200,7484310609,1795,1795,1795,1795,0
|
|
20231024,174100,7484310609,1795,1795,1795,1795,0
|
|
20231024,174000,7484310609,1795,1795,1795,1795,0
|
|
20231024,173900,7484310609,1795,1795,1795,1795,0
|
|
20231024,173800,7484310609,1795,1795,1795,1795,0
|
|
20231024,173700,7484310609,1795,1795,1795,1795,0
|
|
20231024,173600,7484310609,1795,1795,1795,1795,0
|
|
20231024,173500,7484310609,1795,1795,1795,1795,0
|
|
20231024,173400,7484310609,1795,1795,1795,1795,0
|
|
20231024,173300,7484310609,1795,1795,1795,1795,0
|
|
20231024,173200,7484310609,1795,1795,1795,1795,0
|
|
20231024,173100,7484310609,1795,1795,1795,1795,0
|
|
20231024,173000,7484310609,1795,1795,1795,1795,0
|
|
20231024,172900,7484310609,1795,1795,1795,1795,0
|
|
20231024,172800,7484310609,1795,1795,1795,1795,0
|
|
20231024,172700,7484310609,1795,1795,1795,1795,0
|
|
20231024,172600,7484310609,1795,1795,1795,1795,0
|
|
20231024,172500,7484310609,1795,1795,1795,1795,0
|
|
20231024,172400,7484310609,1795,1795,1795,1795,0
|
|
20231024,172300,7484310609,1795,1795,1795,1795,0
|
|
20231024,172200,7484310609,1795,1795,1795,1795,0
|
|
20231024,172100,7484310609,1795,1795,1795,1795,0
|
|
20231024,172000,7484310609,1795,1795,1795,1795,23822
|
|
20231024,171900,7484310609,1795,1795,1795,1795,0
|
|
20231024,171800,7484310609,1795,1795,1795,1795,0
|
|
20231024,171700,7484310609,1795,1795,1795,1795,0
|
|
20231024,171600,7484310609,1795,1795,1795,1795,0
|
|
20231024,171500,7484310609,1795,1795,1795,1795,0
|
|
20231024,171400,7484310609,1795,1795,1795,1795,0
|
|
20231024,171300,7484310609,1795,1795,1795,1795,0
|
|
20231024,171200,7484310609,1795,1795,1795,1795,0
|
|
20231024,171100,7484310609,1795,1795,1795,1795,0
|
|
20231024,171000,7484310609,1795,1795,1795,1795,0
|
|
20231024,170900,7484310609,1795,1795,1795,1795,0
|
|
20231024,170800,7484310609,1795,1795,1795,1795,0
|
|
20231024,170700,7484310609,1795,1795,1795,1795,0
|
|
20231024,170600,7484310609,1795,1795,1795,1795,0
|
|
20231024,170500,7484310609,1795,1795,1795,1795,0
|
|
20231024,170400,7484310609,1795,1795,1795,1795,0
|
|
20231024,170300,7484310609,1795,1795,1795,1795,0
|
|
20231024,170200,7484310609,1795,1795,1795,1795,0
|
|
20231024,170100,7484310609,1795,1795,1795,1795,0
|
|
20231024,170000,7484310609,1795,1795,1795,1795,0
|
|
20231024,165900,7484310609,1795,1795,1795,1795,0
|
|
20231024,165800,7484310609,1795,1795,1795,1795,0
|
|
20231024,165700,7484310609,1795,1795,1795,1795,0
|
|
20231024,165600,7484310609,1795,1795,1795,1795,0
|
|
20231024,165500,7484310609,1795,1795,1795,1795,0
|
|
20231024,165400,7484310609,1795,1795,1795,1795,0
|
|
20231024,165300,7484310609,1795,1795,1795,1795,0
|
|
20231024,165200,7484310609,1795,1795,1795,1795,0
|
|
20231024,165100,7484310609,1795,1795,1795,1795,0
|
|
20231024,165000,7484310609,1795,1795,1795,1795,23822
|
|
20231024,164900,7484310609,1795,1795,1795,1795,0
|
|
20231024,164800,7484310609,1795,1795,1795,1795,0
|
|
20231024,164700,7484310609,1795,1795,1795,1795,0
|
|
20231024,164600,7484310609,1795,1795,1795,1795,0
|
|
20231024,164500,7484310609,1795,1795,1795,1795,0
|
|
20231024,164400,7484310609,1795,1795,1795,1795,0
|
|
20231024,164300,7484310609,1795,1795,1795,1795,0
|
|
20231024,164200,7484310609,1795,1795,1795,1795,0
|
|
20231024,164100,7484310609,1795,1795,1795,1795,0
|
|
20231024,164000,7484310609,1795,1795,1795,1795,0
|
|
20231024,163900,7484310609,1795,1795,1795,1795,0
|
|
20231024,163800,7484310609,1795,1795,1795,1795,0
|
|
20231024,163700,7484310609,1795,1795,1795,1795,0
|
|
20231024,163600,7484310609,1795,1795,1795,1795,0
|
|
20231024,163500,7484310609,1795,1795,1795,1795,0
|
|
20231024,163400,7484310609,1795,1795,1795,1795,0
|
|
20231024,163300,7484310609,1795,1795,1795,1795,0
|
|
20231024,163200,7484310609,1795,1795,1795,1795,0
|
|
20231024,163100,7484310609,1795,1795,1795,1795,0
|
|
20231024,163000,7484310609,1795,1795,1795,1795,0
|
|
20231024,162900,7484310609,1795,1795,1795,1795,0
|
|
20231024,162800,7484310609,1795,1795,1795,1795,0
|
|
20231024,162700,7484310609,1795,1795,1795,1795,0
|
|
20231024,162600,7484310609,1795,1795,1795,1795,0
|
|
20231024,162500,7484310609,1795,1795,1795,1795,0
|
|
20231024,162400,7484310609,1795,1795,1795,1795,0
|
|
20231024,162300,7484310609,1795,1795,1795,1795,0
|
|
20231024,162200,7484310609,1795,1795,1795,1795,0
|
|
20231024,162100,7484310609,1795,1795,1795,1795,0
|
|
20231024,162000,7484310609,1795,1795,1795,1795,23822
|
|
20231024,161900,7484310609,1795,1795,1795,1795,0
|
|
20231024,161800,7484310609,1795,1795,1795,1795,0
|
|
20231024,161700,7484310609,1795,1795,1795,1795,0
|
|
20231024,161600,7484310609,1795,1795,1795,1795,0
|
|
20231024,161500,7484310609,1795,1795,1795,1795,0
|
|
20231024,161400,7484310609,1795,1795,1795,1795,0
|
|
20231024,161300,7484310609,1795,1795,1795,1795,0
|
|
20231024,161200,7484310609,1795,1795,1795,1795,0
|
|
20231024,161100,7484310609,1795,1795,1795,1795,0
|
|
20231024,161000,7484310609,1795,1795,1795,1795,0
|
|
20231024,160900,7484310609,1795,1795,1795,1795,0
|
|
20231024,160800,7484310609,1795,1795,1795,1795,0
|
|
20231024,160700,7484310609,1795,1795,1795,1795,0
|
|
20231024,160600,7484310609,1795,1795,1795,1795,0
|
|
20231024,160500,7484310609,1795,1795,1795,1795,0
|
|
20231024,160400,7484310609,1795,1795,1795,1795,0
|
|
20231024,160300,7484310609,1795,1795,1795,1795,0
|
|
20231024,160200,7484310609,1795,1795,1795,1795,0
|
|
20231024,160100,7484310609,1795,1795,1795,1795,0
|
|
20231024,160000,7484310609,1795,1795,1795,1795,0
|
|
20231024,155900,7484310609,1795,1795,1795,1795,0
|
|
20231024,155800,7484310609,1795,1795,1795,1795,0
|
|
20231024,155700,7484310609,1795,1795,1795,1795,0
|
|
20231024,155600,7484310609,1795,1795,1795,1795,0
|
|
20231024,155500,7484310609,1795,1795,1795,1795,0
|
|
20231024,155400,7484310609,1795,1795,1795,1795,0
|
|
20231024,155300,7484310609,1795,1795,1795,1795,0
|
|
20231024,155200,7484310609,1795,1795,1795,1795,0
|
|
20231024,155100,7484310609,1795,1795,1795,1795,0
|
|
20231024,155000,7484310609,1795,1795,1795,1795,23822
|
|
20231024,154900,7484310609,1795,1795,1795,1795,0
|
|
20231024,154800,7484310609,1795,1795,1795,1795,0
|
|
20231024,154700,7484310609,1795,1795,1795,1795,0
|
|
20231024,154600,7484310609,1795,1795,1795,1795,0
|
|
20231024,154500,7484310609,1795,1795,1795,1795,0
|
|
20231024,154400,7484310609,1795,1795,1795,1795,0
|
|
20231024,154300,7484310609,1795,1795,1795,1795,0
|
|
20231024,154200,7484310609,1795,1795,1795,1795,0
|
|
20231024,154100,7484310609,1795,1795,1795,1795,0
|
|
20231024,154000,7484310609,1795,1795,1795,1795,0
|
|
20231024,153900,7484310609,1795,1795,1795,1795,0
|
|
20231024,153800,7484310609,1795,1795,1795,1795,0
|
|
20231024,153700,7484310609,1795,1795,1795,1795,0
|
|
20231024,153600,7484310609,1795,1795,1795,1795,0
|
|
20231024,153500,7484310609,1795,1795,1795,1795,0
|
|
20231024,153400,7484310609,1795,1795,1795,1795,0
|
|
20231024,153300,7484310609,1795,1795,1795,1795,0
|
|
20231024,153200,7484310609,1795,1795,1795,1795,0
|
|
20231024,153100,7484310609,1795,1795,1795,1795,0
|
|
20231024,153000,7484310609,1795,1795,1795,1795,23822
|
|
20231024,152900,7441550119,1790,1790,1790,1790,0
|
|
20231024,152800,7441550119,1790,1790,1790,1790,0
|
|
20231024,152700,7441550119,1790,1790,1790,1790,0
|
|
20231024,152600,7441550119,1790,1790,1790,1790,0
|
|
20231024,152500,7441550119,1790,1790,1790,1790,0
|
|
20231024,152400,7441550119,1790,1790,1790,1790,0
|
|
20231024,152300,7441550119,1790,1790,1790,1790,0
|
|
20231024,152200,7441550119,1790,1790,1790,1790,0
|
|
20231024,152100,7441550119,1790,1790,1790,1790,0
|
|
20231024,152000,7441550119,1790,1790,1790,1790,0
|
|
20231024,151900,7441550119,1790,1796,1796,1790,12479
|
|
20231024,151800,7419172371,1795,1799,1800,1795,11451
|
|
20231024,151700,7398595545,1800,1798,1800,1797,5252
|
|
20231024,151600,7389148775,1798,1799,1800,1798,18044
|
|
20231024,151500,7356689557,1799,1799,1800,1798,6508
|
|
20231024,151400,7344977109,1800,1799,1800,1798,17268
|
|
20231024,151300,7313898561,1799,1799,1799,1798,1646
|
|
20231024,151200,7310937484,1800,1800,1800,1795,4315
|
|
20231024,151100,7303174972,1799,1790,1800,1790,18425
|
|
20231024,151000,7270147646,1788,1792,1792,1788,12395
|
|
20231024,150900,7247954086,1792,1792,1792,1791,1481
|
|
20231024,150800,7245301375,1790,1790,1793,1788,7103
|
|
20231024,150700,7232585346,1788,1791,1795,1787,3801
|
|
20231024,150600,7225779220,1790,1802,1802,1782,39335
|
|
20231024,150500,7155112504,1802,1802,1803,1801,6182
|
|
20231024,150400,7143977409,1803,1804,1804,1802,5832
|
|
20231024,150300,7133461199,1804,1804,1805,1804,5948
|
|
20231024,150200,7122730002,1804,1805,1805,1804,1248
|
|
20231024,150100,7120477463,1804,1802,1805,1802,3446
|
|
20231024,150000,7114266669,1803,1803,1803,1802,4166
|
|
20231024,145900,7106758404,1805,1802,1805,1801,3599
|
|
20231024,145800,7100272898,1805,1806,1807,1800,20818
|
|
20231024,145700,7062727115,1807,1804,1807,1804,1655
|
|
20231024,145600,7059739920,1804,1803,1804,1802,1917
|
|
20231024,145500,7056282745,1803,1805,1805,1801,10611
|
|
20231024,145400,7037146947,1807,1805,1810,1801,9413
|
|
20231024,145300,7020157925,1804,1812,1812,1804,11754
|
|
20231024,145200,6998942063,1813,1804,1815,1803,5462
|
|
20231024,145100,6989078434,1810,1805,1810,1804,9903
|
|
20231024,145000,6971194444,1805,1806,1806,1805,3944
|
|
20231024,144900,6964073780,1806,1806,1807,1805,2983
|
|
20231024,144800,6958685369,1806,1816,1816,1806,27076
|
|
20231024,144700,6909746609,1816,1806,1816,1806,9229
|
|
20231024,144600,6893055438,1804,1806,1806,1804,3399
|
|
20231024,144500,6886923090,1806,1806,1806,1803,136
|
|
20231024,144400,6886677696,1799,1802,1802,1799,9429
|
|
20231024,144300,6869701140,1802,1801,1807,1800,5971
|
|
20231024,144200,6858951195,1800,1806,1806,1800,20094
|
|
20231024,144100,6822748204,1807,1813,1813,1805,14027
|
|
20231024,144000,6797367305,1813,1818,1818,1813,17913
|
|
20231024,143900,6764842644,1819,1820,1821,1817,21225
|
|
20231024,143800,6726217508,1820,1820,1820,1818,12865
|
|
20231024,143700,6702815254,1820,1819,1820,1816,7671
|
|
20231024,143600,6688871885,1819,1815,1819,1815,12417
|
|
20231024,143500,6666295883,1814,1813,1815,1813,7671
|
|
20231024,143400,6652383524,1815,1811,1816,1811,2185
|
|
20231024,143300,6648417729,1815,1815,1815,1811,5281
|
|
20231024,143200,6638846710,1815,1813,1816,1810,6203
|
|
20231024,143100,6627588299,1812,1808,1812,1806,27754
|
|
20231024,143000,6577365618,1806,1806,1809,1805,6807
|
|
20231024,142900,6565072184,1809,1805,1809,1805,3188
|
|
20231024,142800,6559312391,1809,1803,1809,1803,6692
|
|
20231024,142700,6547224831,1802,1808,1809,1802,10878
|
|
20231024,142600,6527604423,1809,1804,1809,1804,9081
|
|
20231024,142500,6511220974,1804,1803,1809,1802,5003
|
|
20231024,142400,6502192556,1802,1804,1805,1802,5123
|
|
20231024,142300,6492953247,1804,1812,1813,1804,22492
|
|
20231024,142200,6452256764,1813,1809,1815,1809,11291
|
|
20231024,142100,6431818488,1809,1813,1817,1809,14693
|
|
20231024,142000,6405173604,1811,1811,1813,1810,2550
|
|
20231024,141900,6400551884,1813,1812,1813,1807,19174
|
|
20231024,141800,6365828068,1812,1808,1814,1807,26736
|
|
20231024,141700,6317417974,1807,1804,1807,1801,53360
|
|
20231024,141600,6221144758,1804,1800,1805,1799,66753
|
|
20231024,141500,6100816641,1799,1792,1799,1791,10513
|
|
20231024,141400,6081940269,1792,1793,1793,1787,4994
|
|
20231024,141300,6072996770,1793,1791,1793,1791,4318
|
|
20231024,141200,6065261823,1791,1791,1792,1791,1160
|
|
20231024,141100,6063184203,1792,1788,1792,1787,2568
|
|
20231024,141000,6058590134,1788,1789,1791,1788,3437
|
|
20231024,140900,6052442380,1789,1789,1789,1788,8298
|
|
20231024,140800,6037599196,1788,1788,1794,1788,7937
|
|
20231024,140700,6023382605,1788,1787,1788,1787,6495
|
|
20231024,140600,6011772538,1787,1784,1787,1783,6045
|
|
20231024,140500,6000976196,1785,1783,1785,1782,2264
|
|
20231024,140400,5996938270,1784,1784,1785,1782,5217
|
|
20231024,140300,5987631832,1785,1781,1785,1777,7009
|
|
20231024,140200,5975158345,1781,1779,1781,1777,1690
|
|
20231024,140100,5972151853,1778,1779,1779,1773,1961
|
|
20231024,140000,5968666270,1781,1772,1781,1772,5666
|
|
20231024,135900,5958606206,1777,1776,1777,1772,3616
|
|
20231024,135800,5952190663,1771,1777,1777,1771,11009
|
|
20231024,135700,5932687688,1776,1777,1777,1776,928
|
|
20231024,135600,5931038962,1777,1775,1778,1772,2732
|
|
20231024,135500,5926187299,1774,1768,1774,1768,4693
|
|
20231024,135400,5917867393,1768,1772,1774,1768,18512
|
|
20231024,135300,5885085076,1774,1774,1775,1772,9429
|
|
20231024,135200,5868362219,1774,1777,1777,1774,4453
|
|
20231024,135100,5860457824,1776,1777,1777,1776,2348
|
|
20231024,135000,5856286156,1777,1783,1783,1777,6888
|
|
20231024,134900,5844032920,1783,1780,1784,1780,1919
|
|
20231024,134800,5840614300,1780,1777,1780,1777,1097
|
|
20231024,134700,5838663419,1776,1775,1776,1775,844
|
|
20231024,134600,5837164767,1775,1774,1775,1772,857
|
|
20231024,134500,5835645960,1773,1775,1776,1771,5775
|
|
20231024,134400,5825411295,1777,1780,1780,1775,8131
|
|
20231024,134300,5810953535,1781,1780,1781,1780,751
|
|
20231024,134200,5809616061,1781,1788,1788,1780,5595
|
|
20231024,134100,5799631022,1788,1786,1788,1781,8040
|
|
20231024,134000,5785283115,1786,1784,1786,1783,3532
|
|
20231024,133900,5778979067,1784,1780,1785,1780,4074
|
|
20231024,133800,5771718732,1779,1773,1780,1773,9778
|
|
20231024,133700,5754337993,1773,1775,1775,1772,3222
|
|
20231024,133600,5748619318,1775,1768,1775,1768,2062
|
|
20231024,133500,5744968409,1768,1767,1768,1767,232
|
|
20231024,133400,5744558348,1765,1765,1767,1764,1416
|
|
20231024,133300,5742056888,1764,1765,1765,1764,300
|
|
20231024,133200,5741527675,1765,1769,1769,1762,11291
|
|
20231024,133100,5721591036,1770,1766,1770,1766,601
|
|
20231024,133000,5720528166,1769,1765,1769,1765,1089
|
|
20231024,132900,5718603304,1765,1769,1769,1765,2683
|
|
20231024,132800,5713863393,1770,1775,1775,1770,4799
|
|
20231024,132700,5705366369,1765,1768,1776,1765,4574
|
|
20231024,132600,5697265785,1768,1764,1768,1760,12402
|
|
20231024,132500,5675373025,1760,1768,1768,1760,13548
|
|
20231024,132400,5651487262,1770,1770,1770,1769,1556
|
|
20231024,132300,5648733242,1770,1770,1770,1767,3103
|
|
20231024,132200,5643250229,1767,1770,1770,1766,3616
|
|
20231024,132100,5636860046,1771,1769,1771,1767,2489
|
|
20231024,132000,5632457111,1771,1771,1773,1769,5990
|
|
20231024,131900,5621846679,1768,1771,1771,1765,1875
|
|
20231024,131800,5618529379,1771,1764,1771,1764,11174
|
|
20231024,131700,5598779422,1764,1761,1764,1758,1770
|
|
20231024,131600,5595658043,1764,1756,1764,1754,9732
|
|
20231024,131500,5578510362,1754,1765,1769,1754,13448
|
|
20231024,131400,5554818535,1765,1762,1770,1762,1580
|
|
20231024,131300,5552033704,1762,1766,1767,1761,39989
|
|
20231024,131200,5481458411,1766,1772,1772,1766,5416
|
|
20231024,131100,5471893701,1766,1766,1767,1764,5938
|
|
20231024,131000,5461406703,1766,1765,1775,1763,5989
|
|
20231024,130900,5450816524,1765,1777,1778,1764,10009
|
|
20231024,130800,5433087119,1778,1765,1779,1764,2563
|
|
20231024,130700,5428542669,1780,1781,1781,1765,48310
|
|
20231024,130600,5342942176,1776,1781,1782,1774,2108
|
|
20231024,130500,5339194510,1775,1781,1783,1775,4685
|
|
20231024,130400,5330856693,1783,1770,1783,1770,13312
|
|
20231024,130300,5307221136,1770,1777,1782,1767,15994
|
|
20231024,130200,5278885862,1776,1769,1784,1769,4259
|
|
20231024,130100,5271318924,1777,1795,1799,1770,51452
|
|
20231024,130000,5179378814,1802,1797,1805,1794,47420
|
|
20231024,125900,5094001629,1797,1799,1805,1789,64652
|
|
20231024,125800,4977879777,1799,1792,1800,1785,18104
|
|
20231024,125700,4945385093,1792,1787,1795,1781,10555
|
|
20231024,125600,4926534315,1787,1794,1794,1780,28995
|
|
20231024,125500,4874763933,1787,1780,1795,1780,27929
|
|
20231024,125400,4824858042,1782,1782,1782,1774,18922
|
|
20231024,125300,4791192512,1782,1776,1783,1770,7419
|
|
20231024,125200,4778014277,1777,1771,1785,1769,30606
|
|
20231024,125100,4723596743,1771,1770,1771,1764,4792
|
|
20231024,125000,4715124422,1771,1776,1776,1765,8692
|
|
20231024,124900,4699743767,1776,1778,1778,1770,10224
|
|
20231024,124800,4681605747,1778,1784,1784,1769,31951
|
|
20231024,124700,4624903900,1784,1780,1785,1776,10301
|
|
20231024,124600,4606535216,1780,1776,1785,1769,33978
|
|
20231024,124500,4546127495,1784,1780,1786,1775,27674
|
|
20231024,124400,4496820773,1780,1761,1780,1760,68622
|
|
20231024,124300,4375452592,1761,1756,1761,1755,2538
|
|
20231024,124200,4370995569,1755,1754,1755,1754,1787
|
|
20231024,124100,4367860886,1754,1755,1756,1754,2801
|
|
20231024,124000,4362945682,1755,1751,1757,1751,2456
|
|
20231024,123900,4358634350,1757,1748,1757,1747,2209
|
|
20231024,123800,4354770153,1750,1748,1750,1748,2059
|
|
20231024,123700,4351170878,1748,1748,1748,1745,9691
|
|
20231024,123600,4334252559,1748,1750,1751,1748,13862
|
|
20231024,123500,4309997942,1749,1758,1763,1748,15529
|
|
20231024,123400,4282740668,1757,1756,1757,1756,4393
|
|
20231024,123300,4275022182,1757,1758,1758,1749,12121
|
|
20231024,123200,4253800327,1759,1757,1759,1756,2100
|
|
20231024,123100,4250109607,1752,1754,1757,1751,6528
|
|
20231024,123000,4238662636,1753,1753,1756,1751,1288
|
|
20231024,122900,4236402206,1754,1767,1767,1754,9209
|
|
20231024,122800,4220183033,1767,1767,1769,1763,17281
|
|
20231024,122700,4189638210,1767,1761,1768,1761,25180
|
|
20231024,122600,4145199448,1760,1755,1760,1755,23802
|
|
20231024,122500,4103335615,1755,1751,1755,1751,13359
|
|
20231024,122400,4079910410,1750,1751,1754,1748,1328
|
|
20231024,122300,4077586077,1755,1751,1755,1748,4936
|
|
20231024,122200,4068928177,1748,1751,1751,1748,5170
|
|
20231024,122100,4059881790,1755,1759,1759,1748,2709
|
|
20231024,122000,4055131348,1748,1745,1751,1745,17155
|
|
20231024,121900,4025154374,1745,1738,1745,1737,2848
|
|
20231024,121800,4020194476,1741,1741,1741,1738,230
|
|
20231024,121700,4019794193,1742,1736,1742,1735,7884
|
|
20231024,121600,4006100260,1737,1737,1738,1736,422
|
|
20231024,121500,4005366991,1737,1742,1743,1737,6312
|
|
20231024,121400,3994399823,1743,1741,1744,1740,4400
|
|
20231024,121300,3986737194,1743,1745,1745,1738,3284
|
|
20231024,121200,3981025288,1738,1746,1746,1738,11959
|
|
20231024,121100,3960197835,1744,1743,1744,1740,8044
|
|
20231024,121000,3946184361,1744,1752,1760,1743,23052
|
|
20231024,120900,3905823823,1755,1745,1757,1741,31826
|
|
20231024,120800,3850085474,1745,1736,1745,1736,6627
|
|
20231024,120700,3838542620,1736,1732,1736,1730,4643
|
|
20231024,120600,3830494128,1732,1729,1732,1729,1828
|
|
20231024,120500,3827332191,1730,1730,1730,1729,518
|
|
20231024,120400,3826436098,1730,1729,1731,1729,1703
|
|
20231024,120300,3823490734,1729,1729,1729,1726,2145
|
|
20231024,120200,3819782929,1726,1729,1729,1726,6500
|
|
20231024,120100,3808550053,1729,1731,1731,1729,4265
|
|
20231024,120000,3801171492,1731,1732,1733,1730,1517
|
|
20231024,115900,3798544745,1733,1734,1734,1733,440
|
|
20231024,115800,3797782112,1733,1736,1736,1733,829
|
|
20231024,115700,3796343790,1735,1736,1741,1735,11416
|
|
20231024,115600,3776531456,1736,1741,1741,1736,7151
|
|
20231024,115500,3764104787,1741,1742,1742,1740,1982
|
|
20231024,115400,3760652938,1743,1745,1745,1742,2427
|
|
20231024,115300,3756420387,1747,1746,1747,1745,2796
|
|
20231024,115200,3751539140,1748,1747,1749,1747,3452
|
|
20231024,115100,3745504468,1749,1748,1749,1748,4507
|
|
20231024,115000,3737623447,1748,1744,1748,1744,8258
|
|
20231024,114900,3723201448,1744,1742,1746,1742,1421
|
|
20231024,114800,3720720944,1742,1740,1742,1738,1487
|
|
20231024,114700,3718134001,1740,1737,1740,1737,117
|
|
20231024,114600,3717930577,1737,1742,1742,1737,3088
|
|
20231024,114500,3712558951,1742,1744,1748,1742,18314
|
|
20231024,114400,3680620490,1744,1735,1744,1735,10865
|
|
20231024,114300,3661734758,1734,1728,1734,1727,24720
|
|
20231024,114200,3618930691,1728,1729,1729,1725,3325
|
|
20231024,114100,3613189184,1729,1728,1729,1727,4240
|
|
20231024,114000,3605861521,1729,1730,1730,1728,934
|
|
20231024,113900,3604246819,1730,1730,1730,1730,2329
|
|
20231024,113800,3600217649,1730,1729,1730,1729,2361
|
|
20231024,113700,3596134470,1729,1728,1730,1725,8054
|
|
20231024,113600,3582215038,1728,1727,1728,1722,6013
|
|
20231024,113500,3571840036,1725,1728,1728,1725,1568
|
|
20231024,113400,3569132897,1728,1725,1728,1725,6474
|
|
20231024,113300,3557950096,1725,1728,1728,1725,1505
|
|
20231024,113200,3555350442,1728,1725,1728,1722,21286
|
|
20231024,113100,3518611391,1725,1724,1725,1724,1629
|
|
20231024,113000,3515802103,1718,1721,1724,1717,5503
|
|
20231024,112900,3506346057,1725,1723,1726,1716,53352
|
|
20231024,112800,3414620900,1724,1727,1727,1724,4992
|
|
20231024,112700,3406013452,1727,1727,1727,1727,493
|
|
20231024,112600,3405162041,1727,1725,1727,1725,4047
|
|
20231024,112500,3398175197,1723,1726,1726,1723,2248
|
|
20231024,112400,3394298805,1726,1727,1729,1720,12926
|
|
20231024,112300,3372011899,1725,1725,1727,1725,7129
|
|
20231024,112200,3359704820,1725,1724,1726,1724,7267
|
|
20231024,112100,3347169606,1720,1724,1725,1720,16690
|
|
20231024,112000,3318455313,1724,1725,1725,1723,1873
|
|
20231024,111900,3315227626,1725,1726,1727,1725,1021
|
|
20231024,111800,3313466377,1726,1725,1726,1725,950
|
|
20231024,111700,3311826685,1726,1723,1726,1723,7158
|
|
20231024,111600,3299491477,1723,1725,1726,1723,13010
|
|
20231024,111500,3277054115,1726,1732,1732,1725,9520
|
|
20231024,111400,3260597495,1732,1728,1733,1728,23153
|
|
20231024,111300,3220541312,1729,1727,1729,1727,5594
|
|
20231024,111200,3210870984,1729,1720,1729,1719,11485
|
|
20231024,111100,3191050301,1719,1721,1721,1718,7376
|
|
20231024,111000,3178369621,1720,1720,1729,1720,1238
|
|
20231024,110900,3176231103,1720,1725,1731,1719,8040
|
|
20231024,110800,3162372121,1725,1734,1734,1725,7181
|
|
20231024,110700,3149972674,1734,1731,1734,1729,6479
|
|
20231024,110600,3138757562,1730,1730,1735,1729,4103
|
|
20231024,110500,3131659407,1736,1736,1736,1729,2449
|
|
20231024,110400,3127409244,1736,1727,1740,1727,16158
|
|
20231024,110300,3099422773,1726,1719,1726,1718,16197
|
|
20231024,110200,3071543254,1718,1723,1724,1718,19906
|
|
20231024,110100,3037308590,1720,1724,1724,1720,10124
|
|
20231024,110000,3019887966,1725,1724,1725,1722,3607
|
|
20231024,105900,3013671588,1724,1724,1726,1724,9237
|
|
20231024,105800,2997740966,1724,1720,1724,1720,15600
|
|
20231024,105700,2970866026,1720,1719,1721,1716,13782
|
|
20231024,105600,2947197246,1719,1724,1724,1719,4846
|
|
20231024,105500,2938847796,1719,1724,1727,1718,15431
|
|
20231024,105400,2912313127,1725,1724,1725,1717,6760
|
|
20231024,105300,2900683658,1724,1725,1726,1719,7830
|
|
20231024,105200,2887202609,1725,1723,1725,1720,5392
|
|
20231024,105100,2877909632,1723,1719,1723,1717,7031
|
|
20231024,105000,2865829071,1719,1720,1721,1718,2167
|
|
20231024,104900,2862103599,1720,1719,1720,1717,12173
|
|
20231024,104800,2841190865,1720,1719,1725,1718,7829
|
|
20231024,104700,2827726728,1718,1726,1726,1718,25999
|
|
20231024,104600,2783046019,1726,1727,1727,1720,27057
|
|
20231024,104500,2736496672,1723,1717,1723,1717,7608
|
|
20231024,104400,2723407499,1717,1721,1721,1717,19546
|
|
20231024,104300,2689813049,1722,1730,1730,1722,24164
|
|
20231024,104200,2648094093,1730,1742,1742,1729,16100
|
|
20231024,104100,2620169950,1742,1746,1746,1742,11533
|
|
20231024,104000,2600058283,1745,1753,1759,1745,21441
|
|
20231024,103900,2562473996,1753,1747,1753,1742,11217
|
|
20231024,103800,2542866405,1748,1748,1750,1740,3135
|
|
20231024,103700,2537381216,1750,1738,1750,1732,22419
|
|
20231024,103600,2498303912,1738,1733,1738,1730,13321
|
|
20231024,103500,2475209169,1733,1732,1733,1729,713
|
|
20231024,103400,2473976222,1730,1730,1731,1729,5185
|
|
20231024,103300,2465007257,1728,1732,1732,1727,3165
|
|
20231024,103200,2459532315,1732,1735,1736,1729,271
|
|
20231024,103100,2459063340,1736,1726,1736,1726,23785
|
|
20231024,103000,2417919259,1726,1726,1729,1722,5064
|
|
20231024,102900,2409192851,1725,1724,1728,1724,1745
|
|
20231024,102800,2406183660,1724,1723,1729,1723,9323
|
|
20231024,102700,2390113186,1723,1720,1724,1718,9618
|
|
20231024,102600,2373556794,1724,1726,1726,1717,14638
|
|
20231024,102500,2348400887,1720,1730,1731,1720,3680
|
|
20231024,102400,2342055257,1726,1726,1734,1725,8287
|
|
20231024,102300,2327737646,1726,1733,1733,1725,1110
|
|
20231024,102200,2325821875,1733,1719,1734,1718,25309
|
|
20231024,102100,2282255283,1720,1724,1724,1719,3342
|
|
20231024,102000,2276504105,1721,1725,1725,1718,13278
|
|
20231024,101900,2253643696,1724,1726,1727,1723,4006
|
|
20231024,101800,2246737513,1724,1735,1735,1724,60965
|
|
20231024,101700,2141331920,1736,1735,1736,1733,10425
|
|
20231024,101600,2123252632,1734,1735,1735,1734,6338
|
|
20231024,101500,2112262364,1735,1736,1736,1735,6367
|
|
20231024,101400,2101215188,1739,1736,1739,1736,5952
|
|
20231024,101300,2090882345,1735,1737,1740,1735,4102
|
|
20231024,101200,2083760744,1739,1741,1741,1739,1750
|
|
20231024,101100,2080714187,1741,1741,1745,1738,8673
|
|
20231024,101000,2065616713,1748,1735,1748,1735,17608
|
|
20231024,100900,2034972341,1735,1740,1741,1735,4517
|
|
20231024,100800,2027121011,1741,1739,1741,1734,7429
|
|
20231024,100700,2014226448,1739,1733,1739,1733,8543
|
|
20231024,100600,1999406364,1731,1735,1737,1731,3503
|
|
20231024,100500,1993332477,1735,1727,1735,1724,15589
|
|
20231024,100400,1966394213,1724,1725,1735,1724,45443
|
|
20231024,100300,1887892390,1724,1734,1735,1722,32191
|
|
20231024,100200,1832318616,1735,1736,1736,1734,12063
|
|
20231024,100100,1811387150,1736,1746,1746,1736,17816
|
|
20231024,100000,1780381053,1746,1748,1749,1744,6064
|
|
20231024,095900,1769794406,1749,1751,1752,1749,25297
|
|
20231024,095800,1725521259,1752,1759,1759,1752,11572
|
|
20231024,095700,1705227067,1754,1760,1760,1754,9873
|
|
20231024,095600,1687896205,1761,1761,1762,1758,42801
|
|
20231024,095500,1612565690,1760,1764,1765,1760,13770
|
|
20231024,095400,1588321946,1762,1765,1766,1762,23050
|
|
20231024,095300,1547644556,1765,1770,1770,1765,9161
|
|
20231024,095200,1531464307,1773,1770,1773,1766,1414
|
|
20231024,095100,1528961924,1770,1766,1770,1765,1230
|
|
20231024,095000,1526789666,1766,1769,1770,1765,6457
|
|
20231024,094900,1515386852,1769,1771,1771,1766,8553
|
|
20231024,094800,1500252384,1774,1777,1777,1773,124
|
|
20231024,094700,1500032087,1777,1778,1778,1772,2399
|
|
20231024,094600,1495767508,1772,1777,1778,1772,7776
|
|
20231024,094500,1481947637,1782,1771,1782,1769,12196
|
|
20231024,094400,1460266535,1777,1768,1777,1768,14636
|
|
20231024,094300,1434308331,1768,1772,1773,1767,3676
|
|
20231024,094200,1427806409,1772,1766,1772,1765,14062
|
|
20231024,094100,1402969811,1765,1765,1769,1764,47288
|
|
20231024,094000,1319471865,1765,1760,1765,1760,28675
|
|
20231024,093900,1268940710,1761,1764,1765,1760,50118
|
|
20231024,093800,1180680630,1763,1767,1769,1763,45115
|
|
20231024,093700,1101082226,1767,1770,1771,1767,4776
|
|
20231024,093600,1092634652,1772,1769,1772,1769,4907
|
|
20231024,093500,1083952340,1770,1773,1773,1769,13806
|
|
20231024,093400,1059511354,1773,1774,1775,1773,7038
|
|
20231024,093300,1047025141,1774,1770,1775,1770,2458
|
|
20231024,093200,1042672537,1770,1777,1778,1770,45803
|
|
20231024,093100,961544473,1778,1779,1780,1777,7077
|
|
20231024,093000,948956190,1780,1786,1786,1778,54798
|
|
20231024,092900,851279615,1786,1785,1786,1785,670
|
|
20231024,092800,850083052,1786,1784,1786,1783,17497
|
|
20231024,092700,818882587,1785,1788,1789,1785,6323
|
|
20231024,092600,807586791,1788,1791,1791,1787,8626
|
|
20231024,092500,792159964,1790,1794,1794,1790,11154
|
|
20231024,092400,772171419,1795,1798,1799,1793,9125
|
|
20231024,092300,755798045,1798,1802,1802,1794,4022
|
|
20231024,092200,748574021,1794,1807,1807,1794,11659
|
|
20231024,092100,727537874,1807,1793,1807,1793,26476
|
|
20231024,092000,679893226,1794,1795,1795,1786,10621
|
|
20231024,091900,660875568,1795,1797,1797,1790,19411
|
|
20231024,091800,626113548,1791,1798,1798,1790,5872
|
|
20231024,091700,615592137,1790,1803,1803,1790,14104
|
|
20231024,091600,590206935,1803,1797,1803,1794,5886
|
|
20231024,091500,579606879,1800,1789,1801,1789,24483
|
|
20231024,091400,535631419,1789,1791,1791,1780,15608
|
|
20231024,091300,507786709,1781,1785,1791,1779,10452
|
|
20231024,091200,489142795,1785,1784,1791,1784,42643
|
|
20231024,091100,412988977,1785,1778,1786,1776,7764
|
|
20231024,091000,399165333,1786,1773,1788,1771,21362
|
|
20231024,090900,361226411,1773,1796,1798,1773,22819
|
|
20231024,090800,320378836,1798,1804,1804,1796,24400
|
|
20231024,090700,276489700,1803,1800,1805,1797,5587
|
|
20231024,090600,266420847,1805,1805,1805,1801,15137
|
|
20231024,090500,239134245,1805,1810,1810,1805,11759
|
|
20231024,090400,217881002,1805,1810,1815,1805,5648
|
|
20231024,090300,207651015,1803,1804,1815,1803,13499
|
|
20231024,090200,183218906,1800,1803,1810,1795,27380
|
|
20231024,090100,133831241,1803,1817,1822,1800,41100
|
|
20231024,090000,59429346,1822,1797,1823,1796,29413
|