594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,185100,6167608137,1627,1627,1627,1627,26101
|
|
20231026,185000,6167608137,1627,1627,1627,1627,0
|
|
20231026,184900,6167608137,1627,1627,1627,1627,0
|
|
20231026,184800,6167608137,1627,1627,1627,1627,0
|
|
20231026,184700,6167608137,1627,1627,1627,1627,0
|
|
20231026,184600,6167608137,1627,1627,1627,1627,0
|
|
20231026,184500,6167608137,1627,1627,1627,1627,0
|
|
20231026,184400,6167608137,1627,1627,1627,1627,0
|
|
20231026,184300,6167608137,1627,1627,1627,1627,0
|
|
20231026,184200,6167608137,1627,1627,1627,1627,0
|
|
20231026,184100,6167608137,1627,1627,1627,1627,0
|
|
20231026,184000,6167608137,1627,1627,1627,1627,0
|
|
20231026,183900,6167608137,1627,1627,1627,1627,0
|
|
20231026,183800,6167608137,1627,1627,1627,1627,0
|
|
20231026,183700,6167608137,1627,1627,1627,1627,0
|
|
20231026,183600,6167608137,1627,1627,1627,1627,0
|
|
20231026,183500,6167608137,1627,1627,1627,1627,0
|
|
20231026,183400,6167608137,1627,1627,1627,1627,0
|
|
20231026,183300,6167608137,1627,1627,1627,1627,0
|
|
20231026,183200,6167608137,1627,1627,1627,1627,0
|
|
20231026,183100,6167608137,1627,1627,1627,1627,0
|
|
20231026,183000,6167608137,1627,1627,1627,1627,0
|
|
20231026,182900,6167608137,1627,1627,1627,1627,0
|
|
20231026,182800,6167608137,1627,1627,1627,1627,0
|
|
20231026,182700,6167608137,1627,1627,1627,1627,0
|
|
20231026,182600,6167608137,1627,1627,1627,1627,0
|
|
20231026,182500,6167608137,1627,1627,1627,1627,0
|
|
20231026,182400,6167608137,1627,1627,1627,1627,0
|
|
20231026,182300,6167608137,1627,1627,1627,1627,0
|
|
20231026,182200,6167608137,1627,1627,1627,1627,0
|
|
20231026,182100,6167608137,1627,1627,1627,1627,26101
|
|
20231026,182000,6167608137,1627,1627,1627,1627,0
|
|
20231026,181900,6167608137,1627,1627,1627,1627,0
|
|
20231026,181800,6167608137,1627,1627,1627,1627,0
|
|
20231026,181700,6167608137,1627,1627,1627,1627,0
|
|
20231026,181600,6167608137,1627,1627,1627,1627,0
|
|
20231026,181500,6167608137,1627,1627,1627,1627,0
|
|
20231026,181400,6167608137,1627,1627,1627,1627,0
|
|
20231026,181300,6167608137,1627,1627,1627,1627,0
|
|
20231026,181200,6167608137,1627,1627,1627,1627,0
|
|
20231026,181100,6167608137,1627,1627,1627,1627,0
|
|
20231026,181000,6167608137,1627,1627,1627,1627,0
|
|
20231026,180900,6167608137,1627,1627,1627,1627,0
|
|
20231026,180800,6167608137,1627,1627,1627,1627,0
|
|
20231026,180700,6167608137,1627,1627,1627,1627,0
|
|
20231026,180600,6167608137,1627,1627,1627,1627,0
|
|
20231026,180500,6167608137,1627,1627,1627,1627,0
|
|
20231026,180400,6167608137,1627,1627,1627,1627,0
|
|
20231026,180300,6167608137,1627,1627,1627,1627,0
|
|
20231026,180200,6167608137,1627,1627,1627,1627,0
|
|
20231026,180100,6167608137,1627,1627,1627,1627,0
|
|
20231026,180000,6167608137,1627,1627,1627,1627,0
|
|
20231026,175900,6167608137,1627,1627,1627,1627,0
|
|
20231026,175800,6167608137,1627,1627,1627,1627,0
|
|
20231026,175700,6167608137,1627,1627,1627,1627,0
|
|
20231026,175600,6167608137,1627,1627,1627,1627,0
|
|
20231026,175500,6167608137,1627,1627,1627,1627,0
|
|
20231026,175400,6167608137,1627,1627,1627,1627,0
|
|
20231026,175300,6167608137,1627,1627,1627,1627,0
|
|
20231026,175200,6167608137,1627,1627,1627,1627,0
|
|
20231026,175100,6167608137,1627,1627,1627,1627,26101
|
|
20231026,175000,6167608137,1627,1627,1627,1627,0
|
|
20231026,174900,6167608137,1627,1627,1627,1627,0
|
|
20231026,174800,6167608137,1627,1627,1627,1627,0
|
|
20231026,174700,6167608137,1627,1627,1627,1627,0
|
|
20231026,174600,6167608137,1627,1627,1627,1627,0
|
|
20231026,174500,6167608137,1627,1627,1627,1627,0
|
|
20231026,174400,6167608137,1627,1627,1627,1627,0
|
|
20231026,174300,6167608137,1627,1627,1627,1627,0
|
|
20231026,174200,6167608137,1627,1627,1627,1627,0
|
|
20231026,174100,6167608137,1627,1627,1627,1627,0
|
|
20231026,174000,6167608137,1627,1627,1627,1627,0
|
|
20231026,173900,6167608137,1627,1627,1627,1627,0
|
|
20231026,173800,6167608137,1627,1627,1627,1627,0
|
|
20231026,173700,6167608137,1627,1627,1627,1627,0
|
|
20231026,173600,6167608137,1627,1627,1627,1627,0
|
|
20231026,173500,6167608137,1627,1627,1627,1627,0
|
|
20231026,173400,6167608137,1627,1627,1627,1627,0
|
|
20231026,173300,6167608137,1627,1627,1627,1627,0
|
|
20231026,173200,6167608137,1627,1627,1627,1627,0
|
|
20231026,173100,6167608137,1627,1627,1627,1627,0
|
|
20231026,173000,6167608137,1627,1627,1627,1627,0
|
|
20231026,172900,6167608137,1627,1627,1627,1627,0
|
|
20231026,172800,6167608137,1627,1627,1627,1627,0
|
|
20231026,172700,6167608137,1627,1627,1627,1627,0
|
|
20231026,172600,6167608137,1627,1627,1627,1627,0
|
|
20231026,172500,6167608137,1627,1627,1627,1627,0
|
|
20231026,172400,6167608137,1627,1627,1627,1627,0
|
|
20231026,172300,6167608137,1627,1627,1627,1627,0
|
|
20231026,172200,6167608137,1627,1627,1627,1627,0
|
|
20231026,172100,6167608137,1627,1627,1627,1627,26101
|
|
20231026,172000,6167608137,1627,1627,1627,1627,0
|
|
20231026,171900,6167608137,1627,1627,1627,1627,0
|
|
20231026,171800,6167608137,1627,1627,1627,1627,0
|
|
20231026,171700,6167608137,1627,1627,1627,1627,0
|
|
20231026,171600,6167608137,1627,1627,1627,1627,0
|
|
20231026,171500,6167608137,1627,1627,1627,1627,0
|
|
20231026,171400,6167608137,1627,1627,1627,1627,0
|
|
20231026,171300,6167608137,1627,1627,1627,1627,0
|
|
20231026,171200,6167608137,1627,1627,1627,1627,0
|
|
20231026,171100,6167608137,1627,1627,1627,1627,0
|
|
20231026,171000,6167608137,1627,1627,1627,1627,0
|
|
20231026,170900,6167608137,1627,1627,1627,1627,0
|
|
20231026,170800,6167608137,1627,1627,1627,1627,0
|
|
20231026,170700,6167608137,1627,1627,1627,1627,0
|
|
20231026,170600,6167608137,1627,1627,1627,1627,0
|
|
20231026,170500,6167608137,1627,1627,1627,1627,0
|
|
20231026,170400,6167608137,1627,1627,1627,1627,0
|
|
20231026,170300,6167608137,1627,1627,1627,1627,0
|
|
20231026,170200,6167608137,1627,1627,1627,1627,0
|
|
20231026,170100,6167608137,1627,1627,1627,1627,0
|
|
20231026,170000,6167608137,1627,1627,1627,1627,0
|
|
20231026,165900,6167608137,1627,1627,1627,1627,0
|
|
20231026,165800,6167608137,1627,1627,1627,1627,0
|
|
20231026,165700,6167608137,1627,1627,1627,1627,0
|
|
20231026,165600,6167608137,1627,1627,1627,1627,0
|
|
20231026,165500,6167608137,1627,1627,1627,1627,0
|
|
20231026,165400,6167608137,1627,1627,1627,1627,0
|
|
20231026,165300,6167608137,1627,1627,1627,1627,0
|
|
20231026,165200,6167608137,1627,1627,1627,1627,0
|
|
20231026,165100,6167608137,1627,1627,1627,1627,26101
|
|
20231026,165000,6167608137,1627,1627,1627,1627,0
|
|
20231026,164900,6167608137,1627,1627,1627,1627,0
|
|
20231026,164800,6167608137,1627,1627,1627,1627,0
|
|
20231026,164700,6167608137,1627,1627,1627,1627,0
|
|
20231026,164600,6167608137,1627,1627,1627,1627,0
|
|
20231026,164500,6167608137,1627,1627,1627,1627,0
|
|
20231026,164400,6167608137,1627,1627,1627,1627,0
|
|
20231026,164300,6167608137,1627,1627,1627,1627,0
|
|
20231026,164200,6167608137,1627,1627,1627,1627,0
|
|
20231026,164100,6167608137,1627,1627,1627,1627,0
|
|
20231026,164000,6167608137,1627,1627,1627,1627,0
|
|
20231026,163900,6167608137,1627,1627,1627,1627,0
|
|
20231026,163800,6167608137,1627,1627,1627,1627,0
|
|
20231026,163700,6167608137,1627,1627,1627,1627,0
|
|
20231026,163600,6167608137,1627,1627,1627,1627,0
|
|
20231026,163500,6167608137,1627,1627,1627,1627,0
|
|
20231026,163400,6167608137,1627,1627,1627,1627,0
|
|
20231026,163300,6167608137,1627,1627,1627,1627,0
|
|
20231026,163200,6167608137,1627,1627,1627,1627,0
|
|
20231026,163100,6167608137,1627,1627,1627,1627,0
|
|
20231026,163000,6167608137,1627,1627,1627,1627,0
|
|
20231026,162900,6167608137,1627,1627,1627,1627,0
|
|
20231026,162800,6167608137,1627,1627,1627,1627,0
|
|
20231026,162700,6167608137,1627,1627,1627,1627,0
|
|
20231026,162600,6167608137,1627,1627,1627,1627,0
|
|
20231026,162500,6167608137,1627,1627,1627,1627,0
|
|
20231026,162400,6167608137,1627,1627,1627,1627,0
|
|
20231026,162300,6167608137,1627,1627,1627,1627,0
|
|
20231026,162200,6167608137,1627,1627,1627,1627,0
|
|
20231026,162100,6167608137,1627,1627,1627,1627,26101
|
|
20231026,162000,6167608137,1627,1627,1627,1627,0
|
|
20231026,161900,6167608137,1627,1627,1627,1627,0
|
|
20231026,161800,6167608137,1627,1627,1627,1627,0
|
|
20231026,161700,6167608137,1627,1627,1627,1627,0
|
|
20231026,161600,6167608137,1627,1627,1627,1627,0
|
|
20231026,161500,6167608137,1627,1627,1627,1627,0
|
|
20231026,161400,6167608137,1627,1627,1627,1627,0
|
|
20231026,161300,6167608137,1627,1627,1627,1627,0
|
|
20231026,161200,6167608137,1627,1627,1627,1627,0
|
|
20231026,161100,6167608137,1627,1627,1627,1627,0
|
|
20231026,161000,6167608137,1627,1627,1627,1627,0
|
|
20231026,160900,6167608137,1627,1627,1627,1627,0
|
|
20231026,160800,6167608137,1627,1627,1627,1627,0
|
|
20231026,160700,6167608137,1627,1627,1627,1627,0
|
|
20231026,160600,6167608137,1627,1627,1627,1627,0
|
|
20231026,160500,6167608137,1627,1627,1627,1627,0
|
|
20231026,160400,6167608137,1627,1627,1627,1627,0
|
|
20231026,160300,6167608137,1627,1627,1627,1627,0
|
|
20231026,160200,6167608137,1627,1627,1627,1627,0
|
|
20231026,160100,6167608137,1627,1627,1627,1627,0
|
|
20231026,160000,6167608137,1627,1627,1627,1627,0
|
|
20231026,155900,6167608137,1627,1627,1627,1627,0
|
|
20231026,155800,6167608137,1627,1627,1627,1627,0
|
|
20231026,155700,6167608137,1627,1627,1627,1627,0
|
|
20231026,155600,6167608137,1627,1627,1627,1627,0
|
|
20231026,155500,6167608137,1627,1627,1627,1627,0
|
|
20231026,155400,6167608137,1627,1627,1627,1627,0
|
|
20231026,155300,6167608137,1627,1627,1627,1627,0
|
|
20231026,155200,6167608137,1627,1627,1627,1627,0
|
|
20231026,155100,6167608137,1627,1627,1627,1627,26101
|
|
20231026,155000,6167608137,1627,1627,1627,1627,0
|
|
20231026,154900,6167608137,1627,1627,1627,1627,0
|
|
20231026,154800,6167608137,1627,1627,1627,1627,0
|
|
20231026,154700,6167608137,1627,1627,1627,1627,0
|
|
20231026,154600,6167608137,1627,1627,1627,1627,0
|
|
20231026,154500,6167608137,1627,1627,1627,1627,0
|
|
20231026,154400,6167608137,1627,1627,1627,1627,0
|
|
20231026,154300,6167608137,1627,1627,1627,1627,0
|
|
20231026,154200,6167608137,1627,1627,1627,1627,0
|
|
20231026,154100,6167608137,1627,1627,1627,1627,0
|
|
20231026,154000,6167608137,1627,1627,1627,1627,0
|
|
20231026,153900,6167608137,1627,1627,1627,1627,0
|
|
20231026,153800,6167608137,1627,1627,1627,1627,0
|
|
20231026,153700,6167608137,1627,1627,1627,1627,0
|
|
20231026,153600,6167608137,1627,1627,1627,1627,0
|
|
20231026,153500,6167608137,1627,1627,1627,1627,0
|
|
20231026,153400,6167608137,1627,1627,1627,1627,0
|
|
20231026,153300,6167608137,1627,1627,1627,1627,0
|
|
20231026,153200,6167608137,1627,1627,1627,1627,0
|
|
20231026,153100,6167608137,1627,1627,1627,1627,0
|
|
20231026,153000,6167608137,1627,1627,1627,1627,26101
|
|
20231026,152900,6125141810,1619,1619,1619,1619,0
|
|
20231026,152800,6125141810,1619,1619,1619,1619,0
|
|
20231026,152700,6125141810,1619,1619,1619,1619,0
|
|
20231026,152600,6125141810,1619,1619,1619,1619,0
|
|
20231026,152500,6125141810,1619,1619,1619,1619,0
|
|
20231026,152400,6125141810,1619,1619,1619,1619,0
|
|
20231026,152300,6125141810,1619,1619,1619,1619,0
|
|
20231026,152200,6125141810,1619,1619,1619,1619,0
|
|
20231026,152100,6125141810,1619,1619,1619,1619,0
|
|
20231026,152000,6125141810,1619,1619,1619,1619,0
|
|
20231026,151900,6125141810,1619,1619,1620,1617,4137
|
|
20231026,151800,6118445430,1619,1615,1619,1615,6235
|
|
20231026,151700,6108368657,1615,1615,1618,1614,5058
|
|
20231026,151600,6100198913,1613,1620,1621,1612,27116
|
|
20231026,151500,6056421725,1621,1633,1633,1621,22269
|
|
20231026,151400,6020183528,1633,1632,1637,1632,689
|
|
20231026,151300,6019056841,1633,1636,1640,1633,24387
|
|
20231026,151200,5979143066,1636,1641,1642,1635,1929
|
|
20231026,151100,5975985453,1641,1642,1645,1637,1145
|
|
20231026,151000,5974109285,1640,1634,1640,1634,9542
|
|
20231026,150900,5958472521,1633,1633,1635,1633,4320
|
|
20231026,150800,5951410749,1633,1636,1638,1633,2874
|
|
20231026,150700,5946712434,1638,1642,1643,1637,22922
|
|
20231026,150600,5909109421,1642,1648,1649,1642,9790
|
|
20231026,150500,5893005732,1646,1656,1658,1646,9203
|
|
20231026,150400,5877796855,1656,1657,1661,1645,19192
|
|
20231026,150300,5846007165,1657,1650,1659,1641,11964
|
|
20231026,150200,5826222049,1649,1650,1650,1648,13003
|
|
20231026,150100,5804775526,1650,1645,1650,1635,13773
|
|
20231026,150000,5782069383,1650,1638,1650,1632,35890
|
|
20231026,145900,5723004226,1639,1640,1640,1638,2683
|
|
20231026,145800,5718606134,1640,1635,1640,1630,15165
|
|
20231026,145700,5693790383,1639,1638,1639,1635,27512
|
|
20231026,145600,5648774100,1638,1638,1638,1635,3776
|
|
20231026,145500,5642589456,1638,1633,1638,1630,15238
|
|
20231026,145400,5617682072,1629,1630,1634,1628,7079
|
|
20231026,145300,5606135634,1630,1629,1630,1626,8867
|
|
20231026,145200,5591689427,1629,1625,1629,1625,7758
|
|
20231026,145100,5579066433,1625,1620,1625,1620,8113
|
|
20231026,145000,5565905313,1620,1616,1621,1612,29754
|
|
20231026,144900,5517734706,1617,1612,1617,1611,7408
|
|
20231026,144800,5505776052,1612,1613,1613,1611,6140
|
|
20231026,144700,5495877815,1614,1614,1615,1613,3394
|
|
20231026,144600,5490399250,1614,1615,1615,1614,1393
|
|
20231026,144500,5488150142,1615,1612,1616,1612,13875
|
|
20231026,144400,5465754924,1612,1609,1612,1608,6304
|
|
20231026,144300,5455598645,1609,1610,1610,1609,3706
|
|
20231026,144200,5449633019,1610,1611,1611,1610,1553
|
|
20231026,144100,5447132151,1611,1612,1612,1611,2661
|
|
20231026,144000,5442845269,1611,1610,1612,1609,12489
|
|
20231026,143900,5422734897,1610,1606,1610,1605,12201
|
|
20231026,143800,5403114287,1602,1607,1607,1602,4958
|
|
20231026,143700,5395165226,1602,1601,1607,1600,41563
|
|
20231026,143600,5328569644,1601,1600,1601,1599,7783
|
|
20231026,143500,5316122067,1600,1602,1602,1600,6083
|
|
20231026,143400,5306382362,1602,1601,1602,1600,5300
|
|
20231026,143300,5297894158,1600,1596,1600,1596,4842
|
|
20231026,143200,5290150699,1595,1597,1598,1595,5318
|
|
20231026,143100,5281667632,1596,1596,1596,1595,5144
|
|
20231026,143000,5273459366,1596,1596,1598,1596,13805
|
|
20231026,142900,5251415718,1595,1593,1595,1593,14300
|
|
20231026,142800,5228617896,1593,1595,1595,1593,3355
|
|
20231026,142700,5223270249,1595,1595,1596,1594,4301
|
|
20231026,142600,5216411343,1595,1596,1596,1594,1844
|
|
20231026,142500,5213469839,1596,1594,1596,1593,15342
|
|
20231026,142400,5189004661,1594,1597,1597,1594,6979
|
|
20231026,142300,5177875190,1596,1598,1598,1596,1866
|
|
20231026,142200,5174895896,1598,1601,1601,1597,3140
|
|
20231026,142100,5169876368,1599,1600,1601,1599,8054
|
|
20231026,142000,5156995562,1600,1599,1602,1599,1208
|
|
20231026,141900,5155061743,1599,1599,1600,1598,6499
|
|
20231026,141800,5144668963,1600,1596,1600,1595,29268
|
|
20231026,141700,5097900408,1595,1594,1597,1594,6943
|
|
20231026,141600,5086830352,1594,1592,1595,1591,11016
|
|
20231026,141500,5069269916,1593,1595,1595,1590,20355
|
|
20231026,141400,5036873080,1595,1596,1598,1595,5152
|
|
20231026,141300,5028652736,1596,1597,1599,1594,8010
|
|
20231026,141200,5015870079,1597,1597,1597,1596,719
|
|
20231026,141100,5014721850,1597,1598,1600,1596,3847
|
|
20231026,141000,5008577193,1598,1598,1598,1597,10348
|
|
20231026,140900,4992041234,1598,1602,1602,1598,37345
|
|
20231026,140800,4932300534,1601,1605,1605,1601,9410
|
|
20231026,140700,4917218178,1604,1604,1604,1603,2969
|
|
20231026,140600,4912456204,1604,1607,1607,1603,4621
|
|
20231026,140500,4905037154,1607,1607,1607,1605,1252
|
|
20231026,140400,4903025890,1607,1604,1607,1604,6476
|
|
20231026,140300,4892626305,1604,1604,1605,1603,2115
|
|
20231026,140200,4889235143,1604,1603,1604,1603,5102
|
|
20231026,140100,4881056235,1603,1603,1604,1601,2051
|
|
20231026,140000,4877771118,1601,1601,1605,1601,3540
|
|
20231026,135900,4872102716,1601,1604,1605,1601,14485
|
|
20231026,135800,4848887117,1604,1605,1605,1604,3996
|
|
20231026,135700,4842476037,1605,1602,1605,1600,4447
|
|
20231026,135600,4835349086,1602,1602,1603,1600,15939
|
|
20231026,135500,4809838006,1601,1601,1602,1599,12462
|
|
20231026,135400,4789893620,1601,1603,1604,1600,12977
|
|
20231026,135300,4769111643,1601,1605,1605,1601,14354
|
|
20231026,135200,4746113632,1605,1608,1608,1604,3532
|
|
20231026,135100,4740443430,1608,1607,1609,1607,3918
|
|
20231026,135000,4734140570,1607,1603,1607,1603,4306
|
|
20231026,134900,4727221842,1603,1601,1605,1601,14073
|
|
20231026,134800,4704657543,1601,1604,1604,1600,35006
|
|
20231026,134700,4648622187,1604,1607,1607,1604,8356
|
|
20231026,134600,4635203036,1609,1610,1610,1606,1860
|
|
20231026,134500,4632211420,1606,1610,1610,1606,10927
|
|
20231026,134400,4614642024,1610,1610,1610,1610,4244
|
|
20231026,134300,4607809184,1610,1610,1615,1609,7304
|
|
20231026,134200,4596039729,1610,1609,1610,1607,7357
|
|
20231026,134100,4584203941,1609,1610,1610,1608,14200
|
|
20231026,134000,4561351921,1609,1609,1611,1609,1251
|
|
20231026,133900,4559338444,1609,1615,1615,1609,29184
|
|
20231026,133800,4512340511,1614,1616,1616,1613,24068
|
|
20231026,133700,4473487646,1616,1619,1619,1615,5078
|
|
20231026,133600,4465278890,1619,1619,1619,1618,634
|
|
20231026,133500,4464252561,1619,1618,1619,1617,175
|
|
20231026,133400,4463969437,1619,1619,1619,1618,1927
|
|
20231026,133300,4460851088,1619,1620,1620,1619,2437
|
|
20231026,133200,4456904585,1620,1620,1621,1620,4619
|
|
20231026,133100,4449421798,1620,1619,1621,1619,3585
|
|
20231026,133000,4443614448,1621,1619,1621,1619,7289
|
|
20231026,132900,4431807430,1618,1618,1625,1618,10310
|
|
20231026,132800,4415095929,1618,1617,1618,1616,3961
|
|
20231026,132700,4408691104,1617,1619,1619,1616,3248
|
|
20231026,132600,4403440995,1617,1618,1618,1615,9693
|
|
20231026,132500,4387768091,1619,1621,1621,1619,7590
|
|
20231026,132400,4375470456,1621,1621,1621,1621,457
|
|
20231026,132300,4374729659,1621,1624,1625,1620,13068
|
|
20231026,132200,4353540604,1625,1625,1625,1625,1737
|
|
20231026,132100,4350717979,1629,1629,1629,1624,7895
|
|
20231026,132000,4337869932,1630,1630,1630,1629,1458
|
|
20231026,131900,4335494392,1630,1631,1631,1629,1172
|
|
20231026,131800,4333584530,1631,1631,1632,1630,8169
|
|
20231026,131700,4320261088,1631,1631,1631,1631,17
|
|
20231026,131600,4320233361,1630,1630,1630,1630,581
|
|
20231026,131500,4319286331,1630,1627,1630,1623,3037
|
|
20231026,131400,4314350826,1628,1631,1632,1628,2922
|
|
20231026,131300,4309591772,1631,1628,1633,1628,614
|
|
20231026,131200,4308591610,1628,1631,1631,1628,5196
|
|
20231026,131100,4300124251,1632,1639,1639,1632,18714
|
|
20231026,131000,4269513984,1639,1639,1639,1638,1940
|
|
20231026,130900,4266335324,1639,1638,1640,1638,244
|
|
20231026,130800,4265935487,1638,1638,1638,1637,2334
|
|
20231026,130700,4262112430,1638,1643,1643,1638,6070
|
|
20231026,130600,4252155899,1643,1644,1645,1643,5718
|
|
20231026,130500,4242755696,1645,1644,1645,1644,3755
|
|
20231026,130400,4236581771,1644,1643,1644,1642,3598
|
|
20231026,130300,4230669871,1643,1644,1644,1643,7575
|
|
20231026,130200,4218220096,1643,1642,1643,1642,893
|
|
20231026,130100,4216752898,1643,1639,1643,1638,7026
|
|
20231026,130000,4205230778,1639,1638,1639,1638,3906
|
|
20231026,125900,4198829744,1638,1638,1638,1638,4291
|
|
20231026,125800,4191801086,1638,1637,1638,1637,1710
|
|
20231026,125700,4189000381,1637,1637,1637,1636,7325
|
|
20231026,125600,4177010356,1636,1636,1636,1635,3012
|
|
20231026,125500,4172082725,1636,1634,1636,1633,7329
|
|
20231026,125400,4160103171,1634,1634,1635,1631,1112
|
|
20231026,125300,4158286903,1635,1630,1635,1630,14642
|
|
20231026,125200,4134386469,1630,1631,1631,1629,6643
|
|
20231026,125100,4123552430,1631,1629,1631,1629,11476
|
|
20231026,125000,4104847961,1630,1623,1630,1623,33318
|
|
20231026,124900,4050693452,1623,1623,1623,1621,5805
|
|
20231026,124800,4041277129,1623,1624,1624,1623,1663
|
|
20231026,124700,4038577741,1624,1623,1624,1623,812
|
|
20231026,124600,4037259412,1623,1623,1624,1623,1823
|
|
20231026,124500,4034300603,1624,1624,1624,1624,493
|
|
20231026,124400,4033499971,1624,1624,1625,1624,2883
|
|
20231026,124300,4028817627,1624,1626,1626,1624,2159
|
|
20231026,124200,4025309253,1625,1626,1626,1625,1940
|
|
20231026,124100,4022156254,1626,1627,1627,1626,2858
|
|
20231026,124000,4017508122,1627,1626,1627,1626,3061
|
|
20231026,123900,4012529813,1626,1628,1628,1626,4472
|
|
20231026,123800,4005253424,1629,1627,1629,1627,24192
|
|
20231026,123700,3965866465,1627,1622,1627,1622,18819
|
|
20231026,123600,3935315364,1622,1621,1622,1620,12207
|
|
20231026,123500,3915516400,1621,1620,1622,1620,8808
|
|
20231026,123400,3901243392,1620,1620,1620,1619,2421
|
|
20231026,123300,3897321373,1619,1618,1620,1618,7956
|
|
20231026,123200,3884439437,1619,1619,1619,1616,23
|
|
20231026,123100,3884402251,1616,1619,1619,1616,1009
|
|
20231026,123000,3882770745,1618,1619,1620,1617,4939
|
|
20231026,122900,3874778065,1619,1619,1620,1619,2854
|
|
20231026,122800,3870155333,1620,1619,1620,1619,2084
|
|
20231026,122700,3866781227,1619,1618,1620,1618,3570
|
|
20231026,122600,3860997997,1619,1617,1619,1616,8946
|
|
20231026,122500,3846515640,1616,1619,1619,1616,2254
|
|
20231026,122400,3842867022,1619,1616,1619,1615,12706
|
|
20231026,122300,3822319894,1616,1616,1616,1616,81
|
|
20231026,122200,3822188998,1616,1619,1619,1616,4131
|
|
20231026,122100,3815502089,1619,1619,1619,1616,1931
|
|
20231026,122000,3812377909,1618,1619,1619,1618,2103
|
|
20231026,121900,3808973153,1618,1614,1618,1614,965
|
|
20231026,121800,3807413243,1614,1620,1620,1614,822
|
|
20231026,121700,3806084202,1616,1616,1620,1614,8752
|
|
20231026,121600,3791948343,1620,1622,1622,1617,3065
|
|
20231026,121500,3786989441,1620,1620,1623,1615,2788
|
|
20231026,121400,3782482781,1624,1622,1625,1617,19925
|
|
20231026,121300,3750210606,1625,1624,1625,1622,3078
|
|
20231026,121200,3745216627,1625,1624,1625,1624,1282
|
|
20231026,121100,3743133466,1624,1621,1624,1621,2350
|
|
20231026,121000,3739321904,1621,1620,1621,1619,6646
|
|
20231026,120900,3728552959,1620,1620,1620,1620,555
|
|
20231026,120800,3727653859,1620,1619,1621,1619,48
|
|
20231026,120700,3727576140,1617,1618,1621,1617,9315
|
|
20231026,120600,3712499444,1619,1619,1619,1617,2188
|
|
20231026,120500,3708961229,1619,1620,1620,1618,531
|
|
20231026,120400,3708102051,1620,1621,1623,1616,3188
|
|
20231026,120300,3702946210,1620,1620,1624,1620,532
|
|
20231026,120200,3702084315,1620,1617,1620,1616,385
|
|
20231026,120100,3701461604,1616,1625,1625,1616,18654
|
|
20231026,120000,3671242530,1624,1629,1629,1624,32088
|
|
20231026,115900,3619099297,1630,1629,1630,1629,3101
|
|
20231026,115800,3614044767,1628,1629,1630,1625,4305
|
|
20231026,115700,3607038749,1629,1629,1630,1629,3876
|
|
20231026,115600,3600721066,1629,1629,1629,1628,2119
|
|
20231026,115500,3597269576,1629,1630,1630,1629,4393
|
|
20231026,115400,3590111812,1630,1630,1630,1629,2398
|
|
20231026,115300,3586203576,1630,1630,1630,1630,1028
|
|
20231026,115200,3584527936,1629,1625,1630,1625,6527
|
|
20231026,115100,3573902363,1625,1626,1626,1625,1887
|
|
20231026,115000,3570835376,1626,1626,1626,1626,999
|
|
20231026,114900,3569211002,1626,1625,1626,1625,1706
|
|
20231026,114800,3566437630,1625,1623,1625,1623,5410
|
|
20231026,114700,3557649380,1625,1625,1627,1625,2710
|
|
20231026,114600,3553244446,1627,1624,1627,1621,21444
|
|
20231026,114500,3518403641,1623,1618,1623,1618,19093
|
|
20231026,114400,3487472442,1618,1618,1619,1618,2256
|
|
20231026,114300,3483820268,1618,1615,1619,1615,5395
|
|
20231026,114200,3475090878,1613,1613,1616,1613,2939
|
|
20231026,114100,3470346958,1614,1614,1614,1610,354
|
|
20231026,114000,3469775822,1614,1613,1616,1611,799
|
|
20231026,113900,3468487513,1613,1614,1614,1608,3957
|
|
20231026,113800,3462103214,1614,1615,1618,1610,2981
|
|
20231026,113700,3457290720,1612,1611,1615,1611,7508
|
|
20231026,113600,3445182499,1610,1605,1611,1602,7631
|
|
20231026,113500,3432908866,1605,1604,1607,1601,12965
|
|
20231026,113400,3412096963,1605,1600,1606,1595,9571
|
|
20231026,113300,3396761334,1600,1600,1607,1592,9971
|
|
20231026,113200,3380838834,1595,1610,1610,1590,56794
|
|
20231026,113100,3289954443,1610,1610,1610,1607,10414
|
|
20231026,113000,3273198154,1610,1615,1615,1610,48884
|
|
20231026,112900,3194436432,1615,1616,1618,1615,6907
|
|
20231026,112800,3183273767,1616,1618,1618,1614,5001
|
|
20231026,112700,3175195874,1618,1616,1618,1615,2774
|
|
20231026,112600,3170713447,1618,1620,1621,1616,8265
|
|
20231026,112500,3157337493,1620,1620,1620,1615,10169
|
|
20231026,112400,3140864558,1623,1619,1623,1614,45164
|
|
20231026,112300,3067745051,1620,1622,1622,1620,3563
|
|
20231026,112200,3061968615,1621,1620,1621,1620,11597
|
|
20231026,112100,3043179536,1620,1614,1620,1614,3343
|
|
20231026,112000,3037772018,1620,1609,1620,1608,15066
|
|
20231026,111900,3013452230,1609,1610,1610,1607,2927
|
|
20231026,111800,3008743242,1610,1616,1616,1610,5318
|
|
20231026,111700,3000166663,1616,1616,1618,1616,8346
|
|
20231026,111600,2986677117,1616,1616,1616,1612,8088
|
|
20231026,111500,2973608509,1616,1620,1622,1600,61170
|
|
20231026,111400,2875358710,1620,1617,1621,1617,9667
|
|
20231026,111300,2859706349,1617,1615,1617,1615,4011
|
|
20231026,111200,2853221519,1616,1612,1616,1610,10577
|
|
20231026,111100,2836170652,1613,1620,1621,1613,18593
|
|
20231026,111000,2806124009,1620,1616,1620,1616,10498
|
|
20231026,110900,2789140205,1616,1616,1617,1615,642
|
|
20231026,110800,2788103172,1616,1618,1619,1616,1456
|
|
20231026,110700,2785749262,1618,1619,1619,1618,1293
|
|
20231026,110600,2783656978,1619,1613,1619,1613,6913
|
|
20231026,110500,2772490117,1613,1612,1613,1609,22077
|
|
20231026,110400,2736947966,1612,1617,1618,1612,4247
|
|
20231026,110300,2730089011,1617,1615,1617,1615,3989
|
|
20231026,110200,2723642436,1615,1613,1615,1613,3914
|
|
20231026,110100,2717322437,1612,1612,1612,1610,2826
|
|
20231026,110000,2712770194,1611,1608,1613,1607,13195
|
|
20231026,105900,2691547333,1607,1616,1616,1606,13331
|
|
20231026,105800,2670111271,1610,1615,1616,1609,62887
|
|
20231026,105700,2568816152,1616,1615,1616,1613,13058
|
|
20231026,105600,2547741784,1615,1613,1618,1613,2717
|
|
20231026,105500,2543356728,1619,1619,1619,1613,16377
|
|
20231026,105400,2516887676,1620,1623,1623,1618,4109
|
|
20231026,105300,2510233353,1618,1625,1625,1618,55113
|
|
20231026,105200,2420817910,1624,1620,1624,1619,4267
|
|
20231026,105100,2413899998,1623,1621,1623,1618,5331
|
|
20231026,105000,2405265995,1624,1617,1624,1617,3173
|
|
20231026,104900,2400129496,1616,1633,1633,1615,29862
|
|
20231026,104800,2351692815,1632,1625,1632,1625,1699
|
|
20231026,104700,2348921690,1625,1625,1631,1625,426
|
|
20231026,104600,2348228310,1625,1633,1635,1625,22250
|
|
20231026,104500,2311964900,1633,1633,1633,1632,1570
|
|
20231026,104400,2309401135,1632,1631,1632,1630,2073
|
|
20231026,104300,2306020105,1633,1638,1638,1630,14158
|
|
20231026,104200,2282896968,1638,1637,1639,1637,1935
|
|
20231026,104100,2279727706,1637,1634,1637,1634,3941
|
|
20231026,104000,2273283022,1634,1631,1634,1631,1625
|
|
20231026,103900,2270631478,1631,1628,1631,1628,2180
|
|
20231026,103800,2267082118,1629,1630,1634,1629,6906
|
|
20231026,103700,2255824312,1630,1628,1630,1627,3414
|
|
20231026,103600,2250262526,1629,1629,1630,1627,9750
|
|
20231026,103500,2234374271,1629,1633,1633,1629,3387
|
|
20231026,103400,2228854837,1633,1632,1636,1630,21425
|
|
20231026,103300,2193904870,1632,1640,1640,1630,25581
|
|
20231026,103200,2152119504,1640,1640,1644,1639,2870
|
|
20231026,103100,2147413156,1645,1645,1645,1640,27835
|
|
20231026,103000,2101758100,1645,1641,1645,1641,2955
|
|
20231026,102900,2096908781,1641,1645,1646,1641,7571
|
|
20231026,102800,2084471126,1645,1644,1645,1643,1019
|
|
20231026,102700,2082796685,1645,1645,1647,1645,895
|
|
20231026,102600,2081324408,1645,1645,1645,1642,3811
|
|
20231026,102500,2075060307,1643,1646,1646,1643,4966
|
|
20231026,102400,2066896695,1645,1652,1652,1645,7578
|
|
20231026,102300,2054399107,1652,1651,1652,1651,1299
|
|
20231026,102200,2052253365,1651,1652,1652,1649,2695
|
|
20231026,102100,2047805208,1652,1652,1653,1651,16290
|
|
20231026,102000,2020887960,1652,1649,1652,1643,28661
|
|
20231026,101900,1973614042,1648,1649,1649,1648,743
|
|
20231026,101800,1972389246,1649,1648,1649,1648,2314
|
|
20231026,101700,1968575764,1650,1647,1650,1647,4806
|
|
20231026,101600,1960654222,1647,1648,1648,1646,5139
|
|
20231026,101500,1952188221,1645,1645,1648,1643,3838
|
|
20231026,101400,1945866632,1644,1642,1644,1641,5693
|
|
20231026,101300,1936523131,1643,1640,1644,1640,2717
|
|
20231026,101200,1932062861,1640,1647,1648,1640,29073
|
|
20231026,101100,1884255796,1648,1648,1649,1647,978
|
|
20231026,101000,1882644209,1648,1649,1649,1648,5333
|
|
20231026,100900,1873853801,1650,1650,1650,1649,7724
|
|
20231026,100800,1861109909,1649,1648,1649,1648,4707
|
|
20231026,100700,1853349166,1648,1649,1649,1647,2485
|
|
20231026,100600,1849255377,1649,1650,1650,1646,10113
|
|
20231026,100500,1832596760,1648,1650,1650,1648,9102
|
|
20231026,100400,1817591475,1650,1651,1651,1650,4969
|
|
20231026,100300,1809390760,1650,1650,1651,1650,4834
|
|
20231026,100200,1801414296,1650,1650,1650,1649,10328
|
|
20231026,100100,1784378046,1650,1655,1656,1650,24422
|
|
20231026,100000,1744041701,1650,1650,1655,1650,24570
|
|
20231026,095900,1703454770,1650,1651,1651,1650,1775
|
|
20231026,095800,1700525970,1651,1651,1651,1651,1020
|
|
20231026,095700,1698841950,1651,1646,1653,1646,2849
|
|
20231026,095600,1694144397,1646,1653,1653,1646,8380
|
|
20231026,095500,1680320123,1651,1651,1652,1651,2766
|
|
20231026,095400,1675751664,1650,1652,1653,1649,5592
|
|
20231026,095300,1666518904,1651,1653,1653,1651,9006
|
|
20231026,095200,1651640940,1652,1654,1654,1652,2136
|
|
20231026,095100,1648110773,1654,1647,1654,1647,13205
|
|
20231026,095000,1626302853,1649,1650,1652,1647,13841
|
|
20231026,094900,1603459730,1650,1645,1650,1645,12265
|
|
20231026,094800,1583243416,1645,1646,1646,1644,3362
|
|
20231026,094700,1577712906,1647,1646,1647,1645,3253
|
|
20231026,094600,1572358848,1647,1649,1649,1646,6143
|
|
20231026,094500,1562237069,1649,1649,1649,1648,7560
|
|
20231026,094400,1549772958,1649,1650,1651,1648,3537
|
|
20231026,094300,1543941201,1650,1649,1650,1647,1251
|
|
20231026,094200,1541879557,1648,1651,1651,1648,13658
|
|
20231026,094100,1519341479,1651,1647,1651,1645,15615
|
|
20231026,094000,1493605188,1648,1651,1652,1648,5567
|
|
20231026,093900,1484416046,1652,1650,1654,1648,10966
|
|
20231026,093800,1466322174,1649,1646,1649,1638,16944
|
|
20231026,093700,1438455367,1644,1642,1646,1637,32806
|
|
20231026,093600,1384672314,1642,1645,1649,1642,11599
|
|
20231026,093500,1365600328,1645,1645,1649,1644,12867
|
|
20231026,093400,1344442148,1645,1658,1658,1644,10041
|
|
20231026,093300,1327907940,1648,1658,1659,1647,17099
|
|
20231026,093200,1299662884,1658,1648,1658,1648,32663
|
|
20231026,093100,1245679588,1650,1651,1651,1645,8813
|
|
20231026,093000,1231142774,1650,1650,1654,1645,21574
|
|
20231026,092900,1195558761,1650,1654,1654,1650,19413
|
|
20231026,092800,1163494682,1654,1654,1654,1650,14568
|
|
20231026,092700,1139420628,1654,1651,1655,1651,19535
|
|
20231026,092600,1107127334,1651,1655,1655,1651,4654
|
|
20231026,092500,1099438658,1655,1653,1655,1653,891
|
|
20231026,092400,1097964394,1650,1658,1659,1650,16523
|
|
20231026,092300,1070653043,1659,1662,1662,1656,7738
|
|
20231026,092200,1057801723,1662,1665,1665,1655,17165
|
|
20231026,092100,1029296763,1664,1667,1667,1664,16542
|
|
20231026,092000,1001737598,1670,1668,1671,1662,7662
|
|
20231026,091900,988953564,1667,1658,1667,1654,19085
|
|
20231026,091800,957292740,1658,1664,1665,1658,2978
|
|
20231026,091700,952344767,1664,1670,1671,1657,29649
|
|
20231026,091600,903048947,1670,1675,1675,1670,2736
|
|
20231026,091500,898477676,1675,1665,1675,1665,9907
|
|
20231026,091400,881924289,1665,1668,1669,1663,3217
|
|
20231026,091300,876562673,1664,1664,1665,1662,9702
|
|
20231026,091200,860426628,1665,1670,1677,1665,9389
|
|
20231026,091100,844778392,1670,1672,1672,1665,8696
|
|
20231026,091000,830285241,1673,1685,1687,1671,19750
|
|
20231026,090900,797102725,1683,1663,1688,1663,65923
|
|
20231026,090800,686886484,1665,1655,1667,1655,36881
|
|
20231026,090700,625639603,1655,1645,1665,1641,33359
|
|
20231026,090600,570407869,1649,1660,1660,1640,38025
|
|
20231026,090500,507637011,1658,1660,1666,1656,34920
|
|
20231026,090400,449710525,1660,1637,1670,1632,24903
|
|
20231026,090300,408642690,1637,1606,1656,1591,72755
|
|
20231026,090200,290291520,1607,1643,1643,1550,177479
|
|
20231026,090100,0,1720,1720,1720,1720,0
|
|
20231026,090000,0,1720,1720,1720,1720,0
|