594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,185100,6408085643,1720,1720,1720,1720,36673
|
|
20231025,185000,6408085643,1720,1720,1720,1720,0
|
|
20231025,184900,6408085643,1720,1720,1720,1720,0
|
|
20231025,184800,6408085643,1720,1720,1720,1720,0
|
|
20231025,184700,6408085643,1720,1720,1720,1720,0
|
|
20231025,184600,6408085643,1720,1720,1720,1720,0
|
|
20231025,184500,6408085643,1720,1720,1720,1720,0
|
|
20231025,184400,6408085643,1720,1720,1720,1720,0
|
|
20231025,184300,6408085643,1720,1720,1720,1720,0
|
|
20231025,184200,6408085643,1720,1720,1720,1720,0
|
|
20231025,184100,6408085643,1720,1720,1720,1720,0
|
|
20231025,184000,6408085643,1720,1720,1720,1720,0
|
|
20231025,183900,6408085643,1720,1720,1720,1720,0
|
|
20231025,183800,6408085643,1720,1720,1720,1720,0
|
|
20231025,183700,6408085643,1720,1720,1720,1720,0
|
|
20231025,183600,6408085643,1720,1720,1720,1720,0
|
|
20231025,183500,6408085643,1720,1720,1720,1720,0
|
|
20231025,183400,6408085643,1720,1720,1720,1720,0
|
|
20231025,183300,6408085643,1720,1720,1720,1720,0
|
|
20231025,183200,6408085643,1720,1720,1720,1720,0
|
|
20231025,183100,6408085643,1720,1720,1720,1720,0
|
|
20231025,183000,6408085643,1720,1720,1720,1720,0
|
|
20231025,182900,6408085643,1720,1720,1720,1720,0
|
|
20231025,182800,6408085643,1720,1720,1720,1720,0
|
|
20231025,182700,6408085643,1720,1720,1720,1720,0
|
|
20231025,182600,6408085643,1720,1720,1720,1720,0
|
|
20231025,182500,6408085643,1720,1720,1720,1720,0
|
|
20231025,182400,6408085643,1720,1720,1720,1720,0
|
|
20231025,182300,6408085643,1720,1720,1720,1720,0
|
|
20231025,182200,6408085643,1720,1720,1720,1720,0
|
|
20231025,182100,6408085643,1720,1720,1720,1720,36673
|
|
20231025,182000,6408085643,1720,1720,1720,1720,0
|
|
20231025,181900,6408085643,1720,1720,1720,1720,0
|
|
20231025,181800,6408085643,1720,1720,1720,1720,0
|
|
20231025,181700,6408085643,1720,1720,1720,1720,0
|
|
20231025,181600,6408085643,1720,1720,1720,1720,0
|
|
20231025,181500,6408085643,1720,1720,1720,1720,0
|
|
20231025,181400,6408085643,1720,1720,1720,1720,0
|
|
20231025,181300,6408085643,1720,1720,1720,1720,0
|
|
20231025,181200,6408085643,1720,1720,1720,1720,0
|
|
20231025,181100,6408085643,1720,1720,1720,1720,0
|
|
20231025,181000,6408085643,1720,1720,1720,1720,0
|
|
20231025,180900,6408085643,1720,1720,1720,1720,0
|
|
20231025,180800,6408085643,1720,1720,1720,1720,0
|
|
20231025,180700,6408085643,1720,1720,1720,1720,0
|
|
20231025,180600,6408085643,1720,1720,1720,1720,0
|
|
20231025,180500,6408085643,1720,1720,1720,1720,0
|
|
20231025,180400,6408085643,1720,1720,1720,1720,0
|
|
20231025,180300,6408085643,1720,1720,1720,1720,0
|
|
20231025,180200,6408085643,1720,1720,1720,1720,0
|
|
20231025,180100,6408085643,1720,1720,1720,1720,0
|
|
20231025,180000,6408085643,1720,1720,1720,1720,0
|
|
20231025,175900,6408085643,1720,1720,1720,1720,0
|
|
20231025,175800,6408085643,1720,1720,1720,1720,0
|
|
20231025,175700,6408085643,1720,1720,1720,1720,0
|
|
20231025,175600,6408085643,1720,1720,1720,1720,0
|
|
20231025,175500,6408085643,1720,1720,1720,1720,0
|
|
20231025,175400,6408085643,1720,1720,1720,1720,0
|
|
20231025,175300,6408085643,1720,1720,1720,1720,0
|
|
20231025,175200,6408085643,1720,1720,1720,1720,0
|
|
20231025,175100,6408085643,1720,1720,1720,1720,36673
|
|
20231025,175000,6408085643,1720,1720,1720,1720,0
|
|
20231025,174900,6408085643,1720,1720,1720,1720,0
|
|
20231025,174800,6408085643,1720,1720,1720,1720,0
|
|
20231025,174700,6408085643,1720,1720,1720,1720,0
|
|
20231025,174600,6408085643,1720,1720,1720,1720,0
|
|
20231025,174500,6408085643,1720,1720,1720,1720,0
|
|
20231025,174400,6408085643,1720,1720,1720,1720,0
|
|
20231025,174300,6408085643,1720,1720,1720,1720,0
|
|
20231025,174200,6408085643,1720,1720,1720,1720,0
|
|
20231025,174100,6408085643,1720,1720,1720,1720,0
|
|
20231025,174000,6408085643,1720,1720,1720,1720,0
|
|
20231025,173900,6408085643,1720,1720,1720,1720,0
|
|
20231025,173800,6408085643,1720,1720,1720,1720,0
|
|
20231025,173700,6408085643,1720,1720,1720,1720,0
|
|
20231025,173600,6408085643,1720,1720,1720,1720,0
|
|
20231025,173500,6408085643,1720,1720,1720,1720,0
|
|
20231025,173400,6408085643,1720,1720,1720,1720,0
|
|
20231025,173300,6408085643,1720,1720,1720,1720,0
|
|
20231025,173200,6408085643,1720,1720,1720,1720,0
|
|
20231025,173100,6408085643,1720,1720,1720,1720,0
|
|
20231025,173000,6408085643,1720,1720,1720,1720,0
|
|
20231025,172900,6408085643,1720,1720,1720,1720,0
|
|
20231025,172800,6408085643,1720,1720,1720,1720,0
|
|
20231025,172700,6408085643,1720,1720,1720,1720,0
|
|
20231025,172600,6408085643,1720,1720,1720,1720,0
|
|
20231025,172500,6408085643,1720,1720,1720,1720,0
|
|
20231025,172400,6408085643,1720,1720,1720,1720,0
|
|
20231025,172300,6408085643,1720,1720,1720,1720,0
|
|
20231025,172200,6408085643,1720,1720,1720,1720,0
|
|
20231025,172100,6408085643,1720,1720,1720,1720,36673
|
|
20231025,172000,6408085643,1720,1720,1720,1720,0
|
|
20231025,171900,6408085643,1720,1720,1720,1720,0
|
|
20231025,171800,6408085643,1720,1720,1720,1720,0
|
|
20231025,171700,6408085643,1720,1720,1720,1720,0
|
|
20231025,171600,6408085643,1720,1720,1720,1720,0
|
|
20231025,171500,6408085643,1720,1720,1720,1720,0
|
|
20231025,171400,6408085643,1720,1720,1720,1720,0
|
|
20231025,171300,6408085643,1720,1720,1720,1720,0
|
|
20231025,171200,6408085643,1720,1720,1720,1720,0
|
|
20231025,171100,6408085643,1720,1720,1720,1720,0
|
|
20231025,171000,6408085643,1720,1720,1720,1720,0
|
|
20231025,170900,6408085643,1720,1720,1720,1720,0
|
|
20231025,170800,6408085643,1720,1720,1720,1720,0
|
|
20231025,170700,6408085643,1720,1720,1720,1720,0
|
|
20231025,170600,6408085643,1720,1720,1720,1720,0
|
|
20231025,170500,6408085643,1720,1720,1720,1720,0
|
|
20231025,170400,6408085643,1720,1720,1720,1720,0
|
|
20231025,170300,6408085643,1720,1720,1720,1720,0
|
|
20231025,170200,6408085643,1720,1720,1720,1720,0
|
|
20231025,170100,6408085643,1720,1720,1720,1720,0
|
|
20231025,170000,6408085643,1720,1720,1720,1720,0
|
|
20231025,165900,6408085643,1720,1720,1720,1720,0
|
|
20231025,165800,6408085643,1720,1720,1720,1720,0
|
|
20231025,165700,6408085643,1720,1720,1720,1720,0
|
|
20231025,165600,6408085643,1720,1720,1720,1720,0
|
|
20231025,165500,6408085643,1720,1720,1720,1720,0
|
|
20231025,165400,6408085643,1720,1720,1720,1720,0
|
|
20231025,165300,6408085643,1720,1720,1720,1720,0
|
|
20231025,165200,6408085643,1720,1720,1720,1720,0
|
|
20231025,165100,6408085643,1720,1720,1720,1720,36673
|
|
20231025,165000,6408085643,1720,1720,1720,1720,0
|
|
20231025,164900,6408085643,1720,1720,1720,1720,0
|
|
20231025,164800,6408085643,1720,1720,1720,1720,0
|
|
20231025,164700,6408085643,1720,1720,1720,1720,0
|
|
20231025,164600,6408085643,1720,1720,1720,1720,0
|
|
20231025,164500,6408085643,1720,1720,1720,1720,0
|
|
20231025,164400,6408085643,1720,1720,1720,1720,0
|
|
20231025,164300,6408085643,1720,1720,1720,1720,0
|
|
20231025,164200,6408085643,1720,1720,1720,1720,0
|
|
20231025,164100,6408085643,1720,1720,1720,1720,0
|
|
20231025,164000,6408085643,1720,1720,1720,1720,0
|
|
20231025,163900,6408085643,1720,1720,1720,1720,0
|
|
20231025,163800,6408085643,1720,1720,1720,1720,0
|
|
20231025,163700,6408085643,1720,1720,1720,1720,0
|
|
20231025,163600,6408085643,1720,1720,1720,1720,0
|
|
20231025,163500,6408085643,1720,1720,1720,1720,0
|
|
20231025,163400,6408085643,1720,1720,1720,1720,0
|
|
20231025,163300,6408085643,1720,1720,1720,1720,0
|
|
20231025,163200,6408085643,1720,1720,1720,1720,0
|
|
20231025,163100,6408085643,1720,1720,1720,1720,0
|
|
20231025,163000,6408085643,1720,1720,1720,1720,0
|
|
20231025,162900,6408085643,1720,1720,1720,1720,0
|
|
20231025,162800,6408085643,1720,1720,1720,1720,0
|
|
20231025,162700,6408085643,1720,1720,1720,1720,0
|
|
20231025,162600,6408085643,1720,1720,1720,1720,0
|
|
20231025,162500,6408085643,1720,1720,1720,1720,0
|
|
20231025,162400,6408085643,1720,1720,1720,1720,0
|
|
20231025,162300,6408085643,1720,1720,1720,1720,0
|
|
20231025,162200,6408085643,1720,1720,1720,1720,0
|
|
20231025,162100,6408085643,1720,1720,1720,1720,36673
|
|
20231025,162000,6408085643,1720,1720,1720,1720,0
|
|
20231025,161900,6408085643,1720,1720,1720,1720,0
|
|
20231025,161800,6408085643,1720,1720,1720,1720,0
|
|
20231025,161700,6408085643,1720,1720,1720,1720,0
|
|
20231025,161600,6408085643,1720,1720,1720,1720,0
|
|
20231025,161500,6408085643,1720,1720,1720,1720,0
|
|
20231025,161400,6408085643,1720,1720,1720,1720,0
|
|
20231025,161300,6408085643,1720,1720,1720,1720,0
|
|
20231025,161200,6408085643,1720,1720,1720,1720,0
|
|
20231025,161100,6408085643,1720,1720,1720,1720,0
|
|
20231025,161000,6408085643,1720,1720,1720,1720,0
|
|
20231025,160900,6408085643,1720,1720,1720,1720,0
|
|
20231025,160800,6408085643,1720,1720,1720,1720,0
|
|
20231025,160700,6408085643,1720,1720,1720,1720,0
|
|
20231025,160600,6408085643,1720,1720,1720,1720,0
|
|
20231025,160500,6408085643,1720,1720,1720,1720,0
|
|
20231025,160400,6408085643,1720,1720,1720,1720,0
|
|
20231025,160300,6408085643,1720,1720,1720,1720,0
|
|
20231025,160200,6408085643,1720,1720,1720,1720,0
|
|
20231025,160100,6408085643,1720,1720,1720,1720,0
|
|
20231025,160000,6408085643,1720,1720,1720,1720,0
|
|
20231025,155900,6408085643,1720,1720,1720,1720,0
|
|
20231025,155800,6408085643,1720,1720,1720,1720,0
|
|
20231025,155700,6408085643,1720,1720,1720,1720,0
|
|
20231025,155600,6408085643,1720,1720,1720,1720,0
|
|
20231025,155500,6408085643,1720,1720,1720,1720,0
|
|
20231025,155400,6408085643,1720,1720,1720,1720,0
|
|
20231025,155300,6408085643,1720,1720,1720,1720,0
|
|
20231025,155200,6408085643,1720,1720,1720,1720,0
|
|
20231025,155100,6408085643,1720,1720,1720,1720,36673
|
|
20231025,155000,6408085643,1720,1720,1720,1720,0
|
|
20231025,154900,6408085643,1720,1720,1720,1720,0
|
|
20231025,154800,6408085643,1720,1720,1720,1720,0
|
|
20231025,154700,6408085643,1720,1720,1720,1720,0
|
|
20231025,154600,6408085643,1720,1720,1720,1720,0
|
|
20231025,154500,6408085643,1720,1720,1720,1720,0
|
|
20231025,154400,6408085643,1720,1720,1720,1720,0
|
|
20231025,154300,6408085643,1720,1720,1720,1720,0
|
|
20231025,154200,6408085643,1720,1720,1720,1720,0
|
|
20231025,154100,6408085643,1720,1720,1720,1720,0
|
|
20231025,154000,6408085643,1720,1720,1720,1720,0
|
|
20231025,153900,6408085643,1720,1720,1720,1720,0
|
|
20231025,153800,6408085643,1720,1720,1720,1720,0
|
|
20231025,153700,6408085643,1720,1720,1720,1720,0
|
|
20231025,153600,6408085643,1720,1720,1720,1720,0
|
|
20231025,153500,6408085643,1720,1720,1720,1720,0
|
|
20231025,153400,6408085643,1720,1720,1720,1720,0
|
|
20231025,153300,6408085643,1720,1720,1720,1720,0
|
|
20231025,153200,6408085643,1720,1720,1720,1720,0
|
|
20231025,153100,6408085643,1720,1720,1720,1720,0
|
|
20231025,153000,6408085643,1720,1720,1720,1720,36673
|
|
20231025,152900,6345008083,1713,1713,1713,1713,0
|
|
20231025,152800,6345008083,1713,1713,1713,1713,0
|
|
20231025,152700,6345008083,1713,1713,1713,1713,0
|
|
20231025,152600,6345008083,1713,1713,1713,1713,0
|
|
20231025,152500,6345008083,1713,1713,1713,1713,0
|
|
20231025,152400,6345008083,1713,1713,1713,1713,0
|
|
20231025,152300,6345008083,1713,1713,1713,1713,0
|
|
20231025,152200,6345008083,1713,1713,1713,1713,0
|
|
20231025,152100,6345008083,1713,1713,1713,1713,0
|
|
20231025,152000,6345008083,1713,1713,1713,1713,0
|
|
20231025,151900,6345008083,1713,1719,1719,1713,37850
|
|
20231025,151800,6280064285,1719,1719,1719,1718,13645
|
|
20231025,151700,6256618817,1719,1719,1719,1718,4223
|
|
20231025,151600,6249359969,1719,1719,1720,1718,7818
|
|
20231025,151500,6235921528,1719,1719,1719,1718,4978
|
|
20231025,151400,6227368296,1720,1718,1720,1718,9570
|
|
20231025,151300,6210918669,1717,1717,1718,1715,18761
|
|
20231025,151200,6178710693,1717,1717,1717,1716,12223
|
|
20231025,151100,6157730271,1717,1720,1720,1717,15082
|
|
20231025,151000,6131827824,1720,1718,1720,1718,11830
|
|
20231025,150900,6111494827,1718,1720,1720,1717,10863
|
|
20231025,150800,6092827860,1719,1722,1722,1719,11872
|
|
20231025,150700,6072395369,1723,1724,1724,1722,7136
|
|
20231025,150600,6060095723,1725,1725,1726,1724,6867
|
|
20231025,150500,6048251470,1726,1726,1728,1726,2792
|
|
20231025,150400,6043432466,1726,1728,1728,1725,13314
|
|
20231025,150300,6020440510,1728,1728,1728,1727,1608
|
|
20231025,150200,6017661936,1727,1727,1728,1727,2365
|
|
20231025,150100,6013577381,1727,1728,1728,1727,3305
|
|
20231025,150000,6007868636,1729,1729,1729,1728,1982
|
|
20231025,145900,6004442710,1730,1728,1730,1727,4053
|
|
20231025,145800,5997440726,1730,1729,1730,1728,1188
|
|
20231025,145700,5995386312,1730,1728,1730,1728,3126
|
|
20231025,145600,5989980972,1730,1730,1730,1728,2642
|
|
20231025,145500,5985413333,1730,1728,1730,1727,8347
|
|
20231025,145400,5970990734,1728,1727,1728,1727,447
|
|
20231025,145300,5970218381,1727,1727,1727,1726,3236
|
|
20231025,145200,5964630459,1726,1727,1727,1726,1025
|
|
20231025,145100,5962861284,1727,1727,1727,1726,1234
|
|
20231025,145000,5960730169,1727,1726,1727,1725,6302
|
|
20231025,144900,5949857870,1726,1726,1726,1725,997
|
|
20231025,144800,5948137976,1726,1725,1726,1725,852
|
|
20231025,144700,5946668250,1727,1725,1727,1725,131
|
|
20231025,144600,5946442237,1725,1724,1727,1724,3474
|
|
20231025,144500,5940451859,1724,1726,1726,1724,4674
|
|
20231025,144400,5932390481,1727,1725,1727,1725,2633
|
|
20231025,144300,5927846890,1725,1727,1727,1725,5956
|
|
20231025,144200,5917563675,1727,1728,1728,1727,3093
|
|
20231025,144100,5912221864,1728,1729,1729,1728,3178
|
|
20231025,144000,5906727185,1729,1730,1730,1729,3781
|
|
20231025,143900,5900188105,1731,1732,1733,1731,6503
|
|
20231025,143800,5888927617,1732,1731,1732,1730,4139
|
|
20231025,143700,5881761917,1731,1728,1732,1728,11750
|
|
20231025,143600,5861434890,1728,1728,1729,1728,2561
|
|
20231025,143500,5857007900,1728,1728,1729,1727,4932
|
|
20231025,143400,5848486217,1728,1728,1728,1728,2362
|
|
20231025,143300,5844404681,1727,1727,1728,1727,3427
|
|
20231025,143200,5838485854,1727,1726,1727,1726,4171
|
|
20231025,143100,5831285838,1725,1724,1725,1724,5132
|
|
20231025,143000,5822436198,1725,1725,1725,1723,1226
|
|
20231025,142900,5820321848,1726,1725,1726,1722,483
|
|
20231025,142800,5819488389,1726,1726,1726,1723,3080
|
|
20231025,142700,5814172589,1726,1724,1726,1722,5570
|
|
20231025,142600,5804560999,1723,1725,1725,1722,1453
|
|
20231025,142500,5802056163,1726,1721,1726,1721,2326
|
|
20231025,142400,5798043487,1720,1720,1721,1720,200
|
|
20231025,142300,5797699482,1720,1725,1725,1720,1481
|
|
20231025,142200,5795149197,1725,1720,1726,1720,31070
|
|
20231025,142100,5741613939,1720,1721,1722,1720,1717
|
|
20231025,142000,5738659799,1721,1720,1721,1720,1905
|
|
20231025,141900,5735383044,1720,1720,1720,1720,1534
|
|
20231025,141800,5732744564,1720,1721,1721,1720,7804
|
|
20231025,141700,5719319080,1721,1722,1722,1721,982
|
|
20231025,141600,5717628918,1723,1722,1723,1721,1495
|
|
20231025,141500,5715054448,1722,1722,1722,1721,817
|
|
20231025,141400,5713647826,1722,1721,1723,1721,5253
|
|
20231025,141300,5704601702,1721,1721,1722,1721,1529
|
|
20231025,141200,5701970276,1721,1721,1721,1720,607
|
|
20231025,141100,5700925641,1721,1720,1722,1720,4463
|
|
20231025,141000,5693242803,1720,1722,1722,1720,2933
|
|
20231025,140900,5688197909,1720,1721,1722,1720,10750
|
|
20231025,140800,5669694749,1721,1720,1721,1720,2009
|
|
20231025,140700,5666239239,1720,1720,1721,1720,3261
|
|
20231025,140600,5660628669,1720,1719,1720,1719,4253
|
|
20231025,140500,5653317073,1719,1718,1719,1718,878
|
|
20231025,140400,5651808660,1718,1718,1719,1715,611
|
|
20231025,140300,5650759941,1718,1716,1718,1715,13242
|
|
20231025,140200,5628043420,1716,1722,1723,1716,25187
|
|
20231025,140100,5584800940,1722,1721,1722,1721,1284
|
|
20231025,140000,5582591089,1721,1723,1723,1721,7
|
|
20231025,135900,5582579034,1723,1723,1723,1721,728
|
|
20231025,135800,5581326112,1723,1723,1723,1717,129
|
|
20231025,135700,5581104001,1717,1717,1717,1717,2601
|
|
20231025,135600,5576638084,1717,1720,1720,1717,8993
|
|
20231025,135500,5561194921,1717,1720,1723,1716,43856
|
|
20231025,135400,5485897837,1720,1720,1723,1720,27301
|
|
20231025,135300,5438921322,1718,1719,1719,1718,743
|
|
20231025,135200,5437644589,1722,1721,1723,1720,3227
|
|
20231025,135100,5432088709,1720,1721,1721,1719,3368
|
|
20231025,135000,5426296395,1721,1722,1722,1721,1257
|
|
20231025,134900,5424132798,1723,1719,1723,1719,124
|
|
20231025,134800,5423919598,1719,1723,1723,1718,5077
|
|
20231025,134700,5415187212,1723,1723,1723,1721,6271
|
|
20231025,134600,5404386755,1723,1723,1723,1716,7075
|
|
20231025,134500,5392218969,1723,1715,1723,1714,15947
|
|
20231025,134400,5364808733,1718,1717,1718,1714,7881
|
|
20231025,134300,5351285848,1716,1715,1716,1715,299
|
|
20231025,134200,5350772963,1715,1717,1717,1713,13722
|
|
20231025,134100,5327235185,1719,1719,1719,1718,65
|
|
20231025,134000,5327123509,1719,1717,1719,1717,470
|
|
20231025,133900,5326315779,1716,1719,1719,1716,1198
|
|
20231025,133800,5324257281,1719,1715,1719,1715,7998
|
|
20231025,133700,5310538763,1715,1717,1717,1715,7365
|
|
20231025,133600,5297902429,1716,1717,1718,1716,3528
|
|
20231025,133500,5291845526,1721,1720,1721,1720,1804
|
|
20231025,133400,5288742534,1720,1720,1720,1715,11085
|
|
20231025,133300,5269695897,1720,1722,1723,1720,7324
|
|
20231025,133200,5257088700,1723,1722,1723,1716,15758
|
|
20231025,133100,5230005919,1723,1721,1723,1716,9988
|
|
20231025,133000,5212843075,1721,1719,1723,1717,15378
|
|
20231025,132900,5186398545,1719,1718,1719,1717,6176
|
|
20231025,132800,5175785789,1717,1719,1719,1717,2055
|
|
20231025,132700,5172255370,1717,1717,1719,1717,7580
|
|
20231025,132600,5159234910,1717,1713,1717,1713,2694
|
|
20231025,132500,5154613880,1712,1714,1716,1712,12488
|
|
20231025,132400,5133214306,1714,1714,1714,1710,3130
|
|
20231025,132300,5127855486,1714,1710,1714,1707,45259
|
|
20231025,132200,5050593736,1710,1710,1715,1706,27031
|
|
20231025,132100,5004436545,1709,1710,1715,1709,3142
|
|
20231025,132000,4999064704,1719,1720,1720,1708,7182
|
|
20231025,131900,4986790557,1708,1716,1717,1708,40781
|
|
20231025,131800,4917004922,1716,1720,1720,1715,15903
|
|
20231025,131700,4889690622,1719,1722,1723,1719,7422
|
|
20231025,131600,4876917939,1723,1723,1724,1723,552
|
|
20231025,131500,4875966841,1723,1723,1723,1723,519
|
|
20231025,131400,4875072604,1725,1722,1725,1720,5985
|
|
20231025,131300,4864762906,1722,1723,1723,1720,8426
|
|
20231025,131200,4850261730,1723,1723,1723,1722,4268
|
|
20231025,131100,4842910082,1723,1724,1724,1723,7976
|
|
20231025,131000,4829164558,1724,1724,1727,1724,4143
|
|
20231025,130900,4822017362,1724,1724,1724,1724,1650
|
|
20231025,130800,4819172762,1723,1724,1724,1722,9019
|
|
20231025,130700,4803633184,1724,1723,1724,1723,2569
|
|
20231025,130600,4799204473,1723,1723,1723,1722,2680
|
|
20231025,130500,4794589088,1723,1722,1723,1722,1585
|
|
20231025,130400,4791859668,1725,1728,1728,1725,12
|
|
20231025,130300,4791838951,1728,1719,1728,1719,15033
|
|
20231025,130200,4765950881,1717,1718,1718,1717,1259
|
|
20231025,130100,4763787978,1718,1719,1719,1718,1004
|
|
20231025,130000,4762063102,1719,1717,1719,1717,3146
|
|
20231025,125900,4756661280,1717,1718,1718,1717,1820
|
|
20231025,125800,4753536280,1717,1717,1717,1717,1255
|
|
20231025,125700,4751381445,1717,1716,1717,1716,4885
|
|
20231025,125600,4742995861,1716,1719,1719,1716,3160
|
|
20231025,125500,4737571024,1719,1716,1719,1716,907
|
|
20231025,125400,4736013707,1719,1720,1720,1715,4900
|
|
20231025,125300,4727598035,1720,1721,1721,1719,7351
|
|
20231025,125200,4714955094,1721,1721,1721,1721,50
|
|
20231025,125100,4714869044,1721,1722,1722,1720,854
|
|
20231025,125000,4713399207,1722,1720,1722,1717,2048
|
|
20231025,124900,4709875228,1720,1716,1720,1715,4621
|
|
20231025,124800,4701938391,1716,1716,1716,1716,199
|
|
20231025,124700,4701596907,1716,1716,1716,1716,434
|
|
20231025,124600,4700852163,1716,1718,1718,1714,10083
|
|
20231025,124500,4683556798,1718,1718,1718,1716,1185
|
|
20231025,124400,4681521773,1718,1715,1718,1715,5069
|
|
20231025,124300,4672825103,1715,1722,1722,1715,41427
|
|
20231025,124200,4601696834,1721,1721,1722,1721,612
|
|
20231025,124100,4600643577,1721,1723,1723,1721,5416
|
|
20231025,124000,4591320222,1724,1726,1726,1724,7041
|
|
20231025,123900,4579180406,1726,1727,1727,1726,4812
|
|
20231025,123800,4570873236,1728,1729,1729,1728,3713
|
|
20231025,123700,4564454589,1729,1730,1730,1729,10243
|
|
20231025,123600,4546743823,1730,1729,1730,1729,2776
|
|
20231025,123500,4541942040,1730,1726,1730,1726,2393
|
|
20231025,123400,4537811678,1726,1731,1731,1726,7114
|
|
20231025,123300,4525508446,1731,1730,1731,1729,3664
|
|
20231025,123200,4519168815,1730,1730,1730,1726,783
|
|
20231025,123100,4517814265,1729,1725,1729,1724,5841
|
|
20231025,123000,4507737241,1729,1723,1729,1723,4389
|
|
20231025,122900,4500156659,1725,1725,1725,1724,1621
|
|
20231025,122800,4497361634,1725,1721,1725,1721,6515
|
|
20231025,122700,4486135335,1721,1721,1721,1721,736
|
|
20231025,122600,4484868679,1723,1720,1723,1720,4782
|
|
20231025,122500,4476638818,1719,1720,1721,1718,2024
|
|
20231025,122400,4473158216,1720,1720,1720,1719,361
|
|
20231025,122300,4472537546,1720,1720,1720,1719,843
|
|
20231025,122200,4471087886,1721,1719,1721,1717,10814
|
|
20231025,122100,4452505209,1721,1719,1721,1719,1744
|
|
20231025,122000,4449504145,1719,1719,1719,1719,1214
|
|
20231025,121900,4447417279,1719,1720,1720,1719,2065
|
|
20231025,121800,4443866979,1720,1720,1720,1719,1719
|
|
20231025,121700,4440910307,1720,1721,1721,1720,3006
|
|
20231025,121600,4435739984,1721,1721,1722,1721,3331
|
|
20231025,121500,4430006258,1723,1721,1723,1721,1100
|
|
20231025,121400,4428111326,1721,1722,1723,1721,1608
|
|
20231025,121300,4425342772,1722,1721,1723,1721,4910
|
|
20231025,121200,4416889957,1722,1720,1722,1720,9349
|
|
20231025,121100,4400807032,1720,1719,1720,1717,6885
|
|
20231025,121000,4388970478,1719,1717,1719,1717,1373
|
|
20231025,120900,4386612038,1717,1717,1717,1716,1651
|
|
20231025,120800,4383778049,1717,1716,1719,1716,4822
|
|
20231025,120700,4375499074,1716,1718,1718,1715,4593
|
|
20231025,120600,4367615748,1717,1713,1717,1713,3059
|
|
20231025,120500,4362368083,1713,1714,1714,1712,2515
|
|
20231025,120400,4358058563,1714,1713,1714,1713,982
|
|
20231025,120300,4356376327,1712,1712,1713,1711,6912
|
|
20231025,120200,4344542208,1711,1711,1712,1711,8809
|
|
20231025,120100,4329468188,1711,1711,1711,1709,5556
|
|
20231025,120000,4319966157,1711,1710,1711,1709,9125
|
|
20231025,115900,4304355554,1710,1710,1710,1708,3806
|
|
20231025,115800,4297850664,1708,1710,1713,1708,22228
|
|
20231025,115700,4259832907,1710,1711,1711,1710,4190
|
|
20231025,115600,4252667161,1711,1709,1711,1709,7730
|
|
20231025,115500,4239450307,1709,1711,1711,1709,10254
|
|
20231025,115400,4221916781,1711,1711,1714,1710,4468
|
|
20231025,115300,4214267296,1710,1714,1714,1708,37315
|
|
20231025,115200,4150491139,1715,1709,1715,1708,10674
|
|
20231025,115100,4132210665,1710,1714,1714,1708,48668
|
|
20231025,115000,4049005040,1711,1715,1715,1710,41170
|
|
20231025,114900,3978498024,1715,1715,1715,1714,10484
|
|
20231025,114800,3960521520,1715,1716,1716,1714,15747
|
|
20231025,114700,3933519948,1716,1716,1717,1714,10162
|
|
20231025,114600,3916085428,1717,1718,1721,1716,20340
|
|
20231025,114500,3881164968,1718,1720,1722,1717,34934
|
|
20231025,114400,3821115870,1720,1722,1722,1720,13557
|
|
20231025,114300,3797792430,1722,1721,1722,1721,3052
|
|
20231025,114200,3792537289,1722,1721,1722,1721,10246
|
|
20231025,114100,3774903719,1721,1720,1721,1719,3090
|
|
20231025,114000,3769590012,1720,1719,1720,1718,1430
|
|
20231025,113900,3767132191,1720,1718,1720,1718,2595
|
|
20231025,113800,3762673269,1718,1720,1720,1718,17840
|
|
20231025,113700,3732010045,1721,1720,1721,1718,11735
|
|
20231025,113600,3711829232,1719,1720,1721,1718,9328
|
|
20231025,113500,3695791537,1721,1723,1723,1720,5684
|
|
20231025,113400,3686005556,1723,1719,1723,1718,15041
|
|
20231025,113300,3660143928,1719,1725,1725,1719,128752
|
|
20231025,113200,3438615722,1725,1725,1726,1725,5121
|
|
20231025,113100,3429781257,1726,1729,1729,1726,4357
|
|
20231025,113000,3422259770,1729,1729,1729,1725,37907
|
|
20231025,112900,3356829583,1729,1730,1730,1728,3401
|
|
20231025,112800,3350951911,1730,1733,1733,1727,22873
|
|
20231025,112700,3311409591,1733,1733,1733,1733,5100
|
|
20231025,112600,3302571291,1732,1732,1733,1732,1056
|
|
20231025,112500,3300742298,1732,1729,1732,1729,7367
|
|
20231025,112400,3288001926,1729,1729,1729,1729,5138
|
|
20231025,112300,3279118324,1729,1728,1730,1727,16180
|
|
20231025,112200,3251145238,1728,1733,1734,1728,33469
|
|
20231025,112100,3193283039,1734,1730,1734,1730,22483
|
|
20231025,112000,3154348279,1729,1729,1730,1728,7722
|
|
20231025,111900,3141001108,1728,1728,1728,1728,209
|
|
20231025,111800,3140639956,1728,1730,1730,1727,20069
|
|
20231025,111700,3105966017,1729,1730,1731,1729,11358
|
|
20231025,111600,3086317791,1730,1729,1730,1729,1934
|
|
20231025,111500,3082972971,1730,1730,1731,1729,8080
|
|
20231025,111400,3068997504,1730,1730,1730,1730,681
|
|
20231025,111300,3067819374,1730,1728,1730,1728,1624
|
|
20231025,111200,3065011841,1728,1728,1733,1727,7383
|
|
20231025,111100,3052253386,1728,1730,1731,1728,21056
|
|
20231025,111000,3015834041,1730,1730,1733,1730,1251
|
|
20231025,110900,3013669100,1730,1734,1734,1730,4037
|
|
20231025,110800,3006684818,1730,1735,1735,1730,410
|
|
20231025,110700,3005973868,1735,1731,1735,1729,10266
|
|
20231025,110600,2988219755,1731,1734,1735,1731,4504
|
|
20231025,110500,2980416575,1734,1731,1734,1730,5855
|
|
20231025,110400,2970271745,1736,1736,1736,1729,20963
|
|
20231025,110300,2933991784,1735,1734,1735,1734,1000
|
|
20231025,110200,2932257084,1735,1735,1736,1730,25711
|
|
20231025,110100,2887713057,1734,1734,1735,1734,5073
|
|
20231025,110000,2878916358,1734,1733,1734,1733,1212
|
|
20231025,105900,2876815114,1733,1732,1734,1730,444
|
|
20231025,105800,2876046732,1731,1733,1734,1729,23248
|
|
20231025,105700,2835816389,1732,1733,1733,1731,325
|
|
20231025,105600,2835253607,1732,1731,1733,1730,20775
|
|
20231025,105500,2799270592,1732,1730,1732,1730,14131
|
|
20231025,105400,2774814332,1731,1731,1731,1730,1343
|
|
20231025,105300,2772490302,1731,1729,1731,1729,3829
|
|
20231025,105200,2765867665,1730,1732,1732,1729,7007
|
|
20231025,105100,2753748713,1732,1734,1734,1730,19604
|
|
20231025,105000,2719812209,1735,1730,1735,1730,7839
|
|
20231025,104900,2706235596,1730,1730,1736,1730,26463
|
|
20231025,104800,2660418930,1730,1736,1738,1730,78795
|
|
20231025,104700,2523957021,1737,1741,1741,1736,17747
|
|
20231025,104600,2493123094,1740,1741,1742,1739,8926
|
|
20231025,104500,2477593289,1742,1742,1742,1741,2758
|
|
20231025,104400,2472789053,1742,1743,1743,1741,241
|
|
20231025,104300,2472369250,1743,1743,1743,1740,3519
|
|
20231025,104200,2466241759,1742,1739,1742,1739,7812
|
|
20231025,104100,2452647077,1739,1739,1740,1739,2174
|
|
20231025,104000,2448866481,1740,1739,1740,1739,9202
|
|
20231025,103900,2432863343,1740,1739,1740,1739,2826
|
|
20231025,103800,2427948919,1740,1740,1740,1740,3212
|
|
20231025,103700,2422360039,1740,1742,1742,1740,2900
|
|
20231025,103600,2417311136,1742,1741,1742,1740,2276
|
|
20231025,103500,2413348625,1741,1740,1741,1740,1654
|
|
20231025,103400,2410469411,1740,1742,1742,1740,4438
|
|
20231025,103300,2402742295,1742,1742,1742,1740,944
|
|
20231025,103200,2401099131,1742,1740,1742,1740,4719
|
|
20231025,103100,2392881541,1740,1743,1743,1740,3860
|
|
20231025,103000,2386159547,1743,1743,1745,1742,3280
|
|
20231025,102900,2380440526,1743,1743,1743,1740,2689
|
|
20231025,102800,2375759360,1743,1742,1743,1742,387
|
|
20231025,102700,2375085138,1742,1740,1742,1740,707
|
|
20231025,102600,2373854084,1740,1743,1743,1740,6159
|
|
20231025,102500,2363131505,1743,1744,1744,1743,969
|
|
20231025,102400,2361442512,1743,1743,1743,1743,1274
|
|
20231025,102300,2359221930,1742,1742,1744,1742,1746
|
|
20231025,102200,2356180142,1744,1744,1744,1742,1441
|
|
20231025,102100,2353668398,1744,1740,1745,1740,23239
|
|
20231025,102000,2313216628,1740,1739,1740,1738,3334
|
|
20231025,101900,2307417638,1740,1743,1743,1740,9794
|
|
20231025,101800,2290354333,1743,1741,1743,1741,657
|
|
20231025,101700,2289209260,1743,1743,1743,1743,1564
|
|
20231025,101600,2286483208,1743,1743,1745,1737,23932
|
|
20231025,101500,2244848373,1743,1743,1744,1736,9249
|
|
20231025,101400,2228751306,1743,1735,1743,1735,28441
|
|
20231025,101300,2179355055,1736,1737,1737,1732,9276
|
|
20231025,101200,2163261261,1737,1740,1741,1735,7644
|
|
20231025,101100,2149978647,1740,1741,1741,1738,19534
|
|
20231025,101000,2115997312,1740,1747,1747,1740,21367
|
|
20231025,100900,2078752869,1745,1745,1745,1743,976
|
|
20231025,100800,2077050957,1744,1750,1750,1743,21725
|
|
20231025,100700,2039132881,1750,1751,1751,1750,5843
|
|
20231025,100600,2028904143,1751,1751,1751,1750,2135
|
|
20231025,100500,2025167108,1751,1749,1752,1749,16255
|
|
20231025,100400,1996725555,1750,1753,1753,1750,33647
|
|
20231025,100300,1937811891,1753,1753,1753,1752,3959
|
|
20231025,100200,1930875104,1754,1757,1757,1752,25990
|
|
20231025,100100,1885326848,1757,1757,1757,1757,1162
|
|
20231025,100000,1883285214,1757,1753,1757,1752,10364
|
|
20231025,095900,1865115255,1753,1760,1760,1753,26580
|
|
20231025,095800,1818471359,1760,1760,1761,1759,9853
|
|
20231025,095700,1801134628,1760,1757,1763,1757,3370
|
|
20231025,095600,1795206462,1757,1755,1758,1755,8048
|
|
20231025,095500,1781080728,1755,1753,1755,1753,7110
|
|
20231025,095400,1768609771,1752,1755,1755,1752,16307
|
|
20231025,095300,1740020323,1755,1753,1755,1753,12075
|
|
20231025,095200,1718850060,1753,1755,1755,1752,19206
|
|
20231025,095100,1685158862,1755,1756,1757,1755,2578
|
|
20231025,095000,1680631662,1756,1756,1756,1754,8471
|
|
20231025,094900,1665765717,1755,1758,1758,1754,12197
|
|
20231025,094800,1644350577,1759,1758,1759,1757,4085
|
|
20231025,094700,1637168625,1758,1762,1762,1756,22047
|
|
20231025,094600,1598375015,1761,1763,1763,1761,14554
|
|
20231025,094500,1572738321,1766,1767,1768,1762,16872
|
|
20231025,094400,1542949156,1768,1768,1769,1767,4979
|
|
20231025,094300,1534144659,1769,1772,1775,1765,55867
|
|
20231025,094200,1435285589,1772,1771,1775,1770,4053
|
|
20231025,094100,1428108001,1771,1779,1779,1770,42570
|
|
20231025,094000,1352643287,1776,1776,1781,1775,5104
|
|
20231025,093900,1343578378,1781,1780,1781,1776,1398
|
|
20231025,093800,1341095321,1780,1776,1780,1773,3018
|
|
20231025,093700,1335740294,1774,1782,1782,1774,22271
|
|
20231025,093600,1296197987,1782,1782,1783,1782,808
|
|
20231025,093500,1294758031,1781,1779,1781,1779,2776
|
|
20231025,093400,1289815975,1775,1776,1777,1774,16727
|
|
20231025,093300,1260116847,1776,1775,1777,1775,4521
|
|
20231025,093200,1252091116,1775,1779,1779,1775,8857
|
|
20231025,093100,1236356256,1779,1778,1779,1778,1545
|
|
20231025,093000,1233609043,1778,1778,1778,1777,7267
|
|
20231025,092900,1220694586,1778,1781,1781,1777,2138
|
|
20231025,092800,1216893434,1779,1782,1784,1779,9511
|
|
20231025,092700,1199955265,1781,1783,1785,1781,6332
|
|
20231025,092600,1188662724,1783,1780,1783,1780,177
|
|
20231025,092500,1188347371,1783,1777,1783,1777,5832
|
|
20231025,092400,1177976203,1776,1778,1778,1776,3660
|
|
20231025,092300,1171475580,1775,1778,1778,1771,6357
|
|
20231025,092200,1160184847,1771,1775,1778,1770,28905
|
|
20231025,092100,1108975636,1772,1786,1786,1772,6583
|
|
20231025,092000,1097278028,1770,1786,1787,1770,48891
|
|
20231025,091900,1010132109,1787,1785,1787,1785,15225
|
|
20231025,091800,982954236,1785,1789,1789,1785,47200
|
|
20231025,091700,898644289,1789,1790,1790,1788,5219
|
|
20231025,091600,889306884,1790,1790,1791,1790,39570
|
|
20231025,091500,818475986,1791,1792,1795,1790,32958
|
|
20231025,091400,759463455,1792,1793,1796,1790,27782
|
|
20231025,091300,709669722,1793,1802,1807,1793,6538
|
|
20231025,091200,697925598,1800,1808,1808,1796,19342
|
|
20231025,091100,663113698,1810,1813,1813,1806,10938
|
|
20231025,091000,643320588,1812,1819,1819,1811,18785
|
|
20231025,090900,609245579,1817,1820,1825,1817,24066
|
|
20231025,090800,565415678,1820,1817,1828,1817,36506
|
|
20231025,090700,498916852,1818,1797,1818,1797,18601
|
|
20231025,090600,465380276,1797,1814,1814,1795,30123
|
|
20231025,090500,411100722,1814,1817,1824,1806,29364
|
|
20231025,090400,357784214,1817,1825,1825,1814,19390
|
|
20231025,090300,322526822,1825,1831,1839,1820,66733
|
|
20231025,090200,200456570,1831,1822,1833,1811,35024
|
|
20231025,090100,136598216,1822,1805,1826,1800,25613
|
|
20231025,090000,90067919,1806,1790,1806,1788,48055
|