594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185100,5561389920,1555,1555,1555,1555,66888
|
|
20231027,185000,5561389920,1555,1555,1555,1555,0
|
|
20231027,184900,5561389920,1555,1555,1555,1555,0
|
|
20231027,184800,5561389920,1555,1555,1555,1555,0
|
|
20231027,184700,5561389920,1555,1555,1555,1555,0
|
|
20231027,184600,5561389920,1555,1555,1555,1555,0
|
|
20231027,184500,5561389920,1555,1555,1555,1555,0
|
|
20231027,184400,5561389920,1555,1555,1555,1555,0
|
|
20231027,184300,5561389920,1555,1555,1555,1555,0
|
|
20231027,184200,5561389920,1555,1555,1555,1555,0
|
|
20231027,184100,5561389920,1555,1555,1555,1555,0
|
|
20231027,184000,5561389920,1555,1555,1555,1555,0
|
|
20231027,183900,5561389920,1555,1555,1555,1555,0
|
|
20231027,183800,5561389920,1555,1555,1555,1555,0
|
|
20231027,183700,5561389920,1555,1555,1555,1555,0
|
|
20231027,183600,5561389920,1555,1555,1555,1555,0
|
|
20231027,183500,5561389920,1555,1555,1555,1555,0
|
|
20231027,183400,5561389920,1555,1555,1555,1555,0
|
|
20231027,183300,5561389920,1555,1555,1555,1555,0
|
|
20231027,183200,5561389920,1555,1555,1555,1555,0
|
|
20231027,183100,5561389920,1555,1555,1555,1555,0
|
|
20231027,183000,5561389920,1555,1555,1555,1555,0
|
|
20231027,182900,5561389920,1555,1555,1555,1555,0
|
|
20231027,182800,5561389920,1555,1555,1555,1555,0
|
|
20231027,182700,5561389920,1555,1555,1555,1555,0
|
|
20231027,182600,5561389920,1555,1555,1555,1555,0
|
|
20231027,182500,5561389920,1555,1555,1555,1555,0
|
|
20231027,182400,5561389920,1555,1555,1555,1555,0
|
|
20231027,182300,5561389920,1555,1555,1555,1555,0
|
|
20231027,182200,5561389920,1555,1555,1555,1555,0
|
|
20231027,182100,5561389920,1555,1555,1555,1555,66888
|
|
20231027,182000,5561389920,1555,1555,1555,1555,0
|
|
20231027,181900,5561389920,1555,1555,1555,1555,0
|
|
20231027,181800,5561389920,1555,1555,1555,1555,0
|
|
20231027,181700,5561389920,1555,1555,1555,1555,0
|
|
20231027,181600,5561389920,1555,1555,1555,1555,0
|
|
20231027,181500,5561389920,1555,1555,1555,1555,0
|
|
20231027,181400,5561389920,1555,1555,1555,1555,0
|
|
20231027,181300,5561389920,1555,1555,1555,1555,0
|
|
20231027,181200,5561389920,1555,1555,1555,1555,0
|
|
20231027,181100,5561389920,1555,1555,1555,1555,0
|
|
20231027,181000,5561389920,1555,1555,1555,1555,0
|
|
20231027,180900,5561389920,1555,1555,1555,1555,0
|
|
20231027,180800,5561389920,1555,1555,1555,1555,0
|
|
20231027,180700,5561389920,1555,1555,1555,1555,0
|
|
20231027,180600,5561389920,1555,1555,1555,1555,0
|
|
20231027,180500,5561389920,1555,1555,1555,1555,0
|
|
20231027,180400,5561389920,1555,1555,1555,1555,0
|
|
20231027,180300,5561389920,1555,1555,1555,1555,0
|
|
20231027,180200,5561389920,1555,1555,1555,1555,0
|
|
20231027,180100,5561389920,1555,1555,1555,1555,0
|
|
20231027,180000,5561389920,1555,1555,1555,1555,0
|
|
20231027,175900,5561389920,1555,1555,1555,1555,0
|
|
20231027,175800,5561389920,1555,1555,1555,1555,0
|
|
20231027,175700,5561389920,1555,1555,1555,1555,0
|
|
20231027,175600,5561389920,1555,1555,1555,1555,0
|
|
20231027,175500,5561389920,1555,1555,1555,1555,0
|
|
20231027,175400,5561389920,1555,1555,1555,1555,0
|
|
20231027,175300,5561389920,1555,1555,1555,1555,0
|
|
20231027,175200,5561389920,1555,1555,1555,1555,0
|
|
20231027,175100,5561389920,1555,1555,1555,1555,66888
|
|
20231027,175000,5561389920,1555,1555,1555,1555,0
|
|
20231027,174900,5561389920,1555,1555,1555,1555,0
|
|
20231027,174800,5561389920,1555,1555,1555,1555,0
|
|
20231027,174700,5561389920,1555,1555,1555,1555,0
|
|
20231027,174600,5561389920,1555,1555,1555,1555,0
|
|
20231027,174500,5561389920,1555,1555,1555,1555,0
|
|
20231027,174400,5561389920,1555,1555,1555,1555,0
|
|
20231027,174300,5561389920,1555,1555,1555,1555,0
|
|
20231027,174200,5561389920,1555,1555,1555,1555,0
|
|
20231027,174100,5561389920,1555,1555,1555,1555,0
|
|
20231027,174000,5561389920,1555,1555,1555,1555,0
|
|
20231027,173900,5561389920,1555,1555,1555,1555,0
|
|
20231027,173800,5561389920,1555,1555,1555,1555,0
|
|
20231027,173700,5561389920,1555,1555,1555,1555,0
|
|
20231027,173600,5561389920,1555,1555,1555,1555,0
|
|
20231027,173500,5561389920,1555,1555,1555,1555,0
|
|
20231027,173400,5561389920,1555,1555,1555,1555,0
|
|
20231027,173300,5561389920,1555,1555,1555,1555,0
|
|
20231027,173200,5561389920,1555,1555,1555,1555,0
|
|
20231027,173100,5561389920,1555,1555,1555,1555,0
|
|
20231027,173000,5561389920,1555,1555,1555,1555,0
|
|
20231027,172900,5561389920,1555,1555,1555,1555,0
|
|
20231027,172800,5561389920,1555,1555,1555,1555,0
|
|
20231027,172700,5561389920,1555,1555,1555,1555,0
|
|
20231027,172600,5561389920,1555,1555,1555,1555,0
|
|
20231027,172500,5561389920,1555,1555,1555,1555,0
|
|
20231027,172400,5561389920,1555,1555,1555,1555,0
|
|
20231027,172300,5561389920,1555,1555,1555,1555,0
|
|
20231027,172200,5561389920,1555,1555,1555,1555,0
|
|
20231027,172100,5561389920,1555,1555,1555,1555,66888
|
|
20231027,172000,5561389920,1555,1555,1555,1555,0
|
|
20231027,171900,5561389920,1555,1555,1555,1555,0
|
|
20231027,171800,5561389920,1555,1555,1555,1555,0
|
|
20231027,171700,5561389920,1555,1555,1555,1555,0
|
|
20231027,171600,5561389920,1555,1555,1555,1555,0
|
|
20231027,171500,5561389920,1555,1555,1555,1555,0
|
|
20231027,171400,5561389920,1555,1555,1555,1555,0
|
|
20231027,171300,5561389920,1555,1555,1555,1555,0
|
|
20231027,171200,5561389920,1555,1555,1555,1555,0
|
|
20231027,171100,5561389920,1555,1555,1555,1555,0
|
|
20231027,171000,5561389920,1555,1555,1555,1555,0
|
|
20231027,170900,5561389920,1555,1555,1555,1555,0
|
|
20231027,170800,5561389920,1555,1555,1555,1555,0
|
|
20231027,170700,5561389920,1555,1555,1555,1555,0
|
|
20231027,170600,5561389920,1555,1555,1555,1555,0
|
|
20231027,170500,5561389920,1555,1555,1555,1555,0
|
|
20231027,170400,5561389920,1555,1555,1555,1555,0
|
|
20231027,170300,5561389920,1555,1555,1555,1555,0
|
|
20231027,170200,5561389920,1555,1555,1555,1555,0
|
|
20231027,170100,5561389920,1555,1555,1555,1555,0
|
|
20231027,170000,5561389920,1555,1555,1555,1555,0
|
|
20231027,165900,5561389920,1555,1555,1555,1555,0
|
|
20231027,165800,5561389920,1555,1555,1555,1555,0
|
|
20231027,165700,5561389920,1555,1555,1555,1555,0
|
|
20231027,165600,5561389920,1555,1555,1555,1555,0
|
|
20231027,165500,5561389920,1555,1555,1555,1555,0
|
|
20231027,165400,5561389920,1555,1555,1555,1555,0
|
|
20231027,165300,5561389920,1555,1555,1555,1555,0
|
|
20231027,165200,5561389920,1555,1555,1555,1555,0
|
|
20231027,165100,5561389920,1555,1555,1555,1555,66888
|
|
20231027,165000,5561389920,1555,1555,1555,1555,0
|
|
20231027,164900,5561389920,1555,1555,1555,1555,0
|
|
20231027,164800,5561389920,1555,1555,1555,1555,0
|
|
20231027,164700,5561389920,1555,1555,1555,1555,0
|
|
20231027,164600,5561389920,1555,1555,1555,1555,0
|
|
20231027,164500,5561389920,1555,1555,1555,1555,0
|
|
20231027,164400,5561389920,1555,1555,1555,1555,0
|
|
20231027,164300,5561389920,1555,1555,1555,1555,0
|
|
20231027,164200,5561389920,1555,1555,1555,1555,0
|
|
20231027,164100,5561389920,1555,1555,1555,1555,0
|
|
20231027,164000,5561389920,1555,1555,1555,1555,0
|
|
20231027,163900,5561389920,1555,1555,1555,1555,0
|
|
20231027,163800,5561389920,1555,1555,1555,1555,0
|
|
20231027,163700,5561389920,1555,1555,1555,1555,0
|
|
20231027,163600,5561389920,1555,1555,1555,1555,0
|
|
20231027,163500,5561389920,1555,1555,1555,1555,0
|
|
20231027,163400,5561389920,1555,1555,1555,1555,0
|
|
20231027,163300,5561389920,1555,1555,1555,1555,0
|
|
20231027,163200,5561389920,1555,1555,1555,1555,0
|
|
20231027,163100,5561389920,1555,1555,1555,1555,0
|
|
20231027,163000,5561389920,1555,1555,1555,1555,0
|
|
20231027,162900,5561389920,1555,1555,1555,1555,0
|
|
20231027,162800,5561389920,1555,1555,1555,1555,0
|
|
20231027,162700,5561389920,1555,1555,1555,1555,0
|
|
20231027,162600,5561389920,1555,1555,1555,1555,0
|
|
20231027,162500,5561389920,1555,1555,1555,1555,0
|
|
20231027,162400,5561389920,1555,1555,1555,1555,0
|
|
20231027,162300,5561389920,1555,1555,1555,1555,0
|
|
20231027,162200,5561389920,1555,1555,1555,1555,0
|
|
20231027,162100,5561389920,1555,1555,1555,1555,66888
|
|
20231027,162000,5561389920,1555,1555,1555,1555,0
|
|
20231027,161900,5561389920,1555,1555,1555,1555,0
|
|
20231027,161800,5561389920,1555,1555,1555,1555,0
|
|
20231027,161700,5561389920,1555,1555,1555,1555,0
|
|
20231027,161600,5561389920,1555,1555,1555,1555,0
|
|
20231027,161500,5561389920,1555,1555,1555,1555,0
|
|
20231027,161400,5561389920,1555,1555,1555,1555,0
|
|
20231027,161300,5561389920,1555,1555,1555,1555,0
|
|
20231027,161200,5561389920,1555,1555,1555,1555,0
|
|
20231027,161100,5561389920,1555,1555,1555,1555,0
|
|
20231027,161000,5561389920,1555,1555,1555,1555,0
|
|
20231027,160900,5561389920,1555,1555,1555,1555,0
|
|
20231027,160800,5561389920,1555,1555,1555,1555,0
|
|
20231027,160700,5561389920,1555,1555,1555,1555,0
|
|
20231027,160600,5561389920,1555,1555,1555,1555,0
|
|
20231027,160500,5561389920,1555,1555,1555,1555,0
|
|
20231027,160400,5561389920,1555,1555,1555,1555,0
|
|
20231027,160300,5561389920,1555,1555,1555,1555,0
|
|
20231027,160200,5561389920,1555,1555,1555,1555,0
|
|
20231027,160100,5561389920,1555,1555,1555,1555,0
|
|
20231027,160000,5561389920,1555,1555,1555,1555,0
|
|
20231027,155900,5561389920,1555,1555,1555,1555,0
|
|
20231027,155800,5561389920,1555,1555,1555,1555,0
|
|
20231027,155700,5561389920,1555,1555,1555,1555,0
|
|
20231027,155600,5561389920,1555,1555,1555,1555,0
|
|
20231027,155500,5561389920,1555,1555,1555,1555,0
|
|
20231027,155400,5561389920,1555,1555,1555,1555,0
|
|
20231027,155300,5561389920,1555,1555,1555,1555,0
|
|
20231027,155200,5561389920,1555,1555,1555,1555,0
|
|
20231027,155100,5561389920,1555,1555,1555,1555,66888
|
|
20231027,155000,5561389920,1555,1555,1555,1555,0
|
|
20231027,154900,5561389920,1555,1555,1555,1555,0
|
|
20231027,154800,5561389920,1555,1555,1555,1555,0
|
|
20231027,154700,5561389920,1555,1555,1555,1555,0
|
|
20231027,154600,5561389920,1555,1555,1555,1555,0
|
|
20231027,154500,5561389920,1555,1555,1555,1555,0
|
|
20231027,154400,5561389920,1555,1555,1555,1555,0
|
|
20231027,154300,5561389920,1555,1555,1555,1555,0
|
|
20231027,154200,5561389920,1555,1555,1555,1555,0
|
|
20231027,154100,5561389920,1555,1555,1555,1555,0
|
|
20231027,154000,5561389920,1555,1555,1555,1555,0
|
|
20231027,153900,5561389920,1555,1555,1555,1555,0
|
|
20231027,153800,5561389920,1555,1555,1555,1555,0
|
|
20231027,153700,5561389920,1555,1555,1555,1555,0
|
|
20231027,153600,5561389920,1555,1555,1555,1555,0
|
|
20231027,153500,5561389920,1555,1555,1555,1555,0
|
|
20231027,153400,5561389920,1555,1555,1555,1555,0
|
|
20231027,153300,5561389920,1555,1555,1555,1555,0
|
|
20231027,153200,5561389920,1555,1555,1555,1555,0
|
|
20231027,153100,5561389920,1555,1555,1555,1555,0
|
|
20231027,153000,5561389920,1555,1555,1555,1555,66888
|
|
20231027,152900,5457379080,1546,1546,1546,1546,0
|
|
20231027,152800,5457379080,1546,1546,1546,1546,0
|
|
20231027,152700,5457379080,1546,1546,1546,1546,0
|
|
20231027,152600,5457379080,1546,1546,1546,1546,0
|
|
20231027,152500,5457379080,1546,1546,1546,1546,0
|
|
20231027,152400,5457379080,1546,1546,1546,1546,0
|
|
20231027,152300,5457379080,1546,1546,1546,1546,0
|
|
20231027,152200,5457379080,1546,1546,1546,1546,0
|
|
20231027,152100,5457379080,1546,1546,1546,1546,0
|
|
20231027,152000,5457379080,1546,1546,1546,1546,0
|
|
20231027,151900,5457379080,1546,1549,1549,1545,17678
|
|
20231027,151800,5430027686,1546,1547,1549,1546,4341
|
|
20231027,151700,5423309914,1546,1549,1549,1546,8932
|
|
20231027,151600,5409491191,1549,1548,1549,1547,7253
|
|
20231027,151500,5398261430,1547,1549,1550,1547,13554
|
|
20231027,151400,5377278962,1549,1550,1550,1549,806
|
|
20231027,151300,5376030308,1548,1547,1550,1547,2830
|
|
20231027,151200,5371648412,1547,1548,1548,1545,11134
|
|
20231027,151100,5354422914,1545,1547,1547,1545,5278
|
|
20231027,151000,5346268401,1545,1549,1549,1545,20178
|
|
20231027,150900,5315054564,1550,1551,1551,1549,2908
|
|
20231027,150800,5310547356,1551,1551,1551,1550,16165
|
|
20231027,150700,5285479070,1550,1551,1551,1550,5043
|
|
20231027,150600,5277662021,1550,1553,1553,1550,7797
|
|
20231027,150500,5265554220,1553,1552,1553,1548,13921
|
|
20231027,150400,5243962357,1553,1553,1554,1552,5840
|
|
20231027,150300,5234892833,1553,1554,1554,1553,2231
|
|
20231027,150200,5231427088,1554,1553,1554,1552,973
|
|
20231027,150100,5229916089,1554,1553,1554,1553,2464
|
|
20231027,150000,5226089446,1554,1556,1556,1554,523
|
|
20231027,145900,5225276701,1556,1554,1556,1553,5044
|
|
20231027,145800,5217436116,1554,1555,1555,1554,15018
|
|
20231027,145700,5194085627,1555,1554,1555,1554,1349
|
|
20231027,145600,5191988242,1554,1556,1556,1554,390
|
|
20231027,145500,5191381586,1554,1552,1556,1552,15005
|
|
20231027,145400,5168064825,1553,1553,1553,1553,170
|
|
20231027,145300,5167800815,1553,1554,1554,1553,90
|
|
20231027,145200,5167661032,1548,1554,1554,1548,10315
|
|
20231027,145100,5151666010,1554,1550,1554,1550,19475
|
|
20231027,145000,5121456426,1549,1549,1550,1549,709
|
|
20231027,144900,5120357555,1549,1548,1549,1548,5071
|
|
20231027,144800,5112505038,1548,1548,1548,1548,157
|
|
20231027,144700,5112262002,1548,1547,1548,1547,515
|
|
20231027,144600,5111465242,1549,1549,1549,1548,4992
|
|
20231027,144500,5103735922,1550,1549,1550,1548,3066
|
|
20231027,144400,5098986656,1549,1549,1549,1548,3200
|
|
20231027,144300,5094029860,1549,1549,1550,1549,1119
|
|
20231027,144200,5092296479,1548,1546,1549,1546,6171
|
|
20231027,144100,5082744912,1547,1545,1547,1545,3109
|
|
20231027,144000,5077936497,1546,1543,1546,1543,30680
|
|
20231027,143900,5030565823,1543,1540,1543,1540,2713
|
|
20231027,143800,5026385664,1538,1537,1538,1537,30
|
|
20231027,143700,5026339544,1537,1547,1547,1537,19916
|
|
20231027,143600,4995636052,1547,1545,1547,1544,8588
|
|
20231027,143500,4982362603,1546,1547,1547,1545,1325
|
|
20231027,143400,4980314251,1546,1546,1546,1543,1429
|
|
20231027,143300,4978105395,1546,1543,1546,1543,4817
|
|
20231027,143200,4970667715,1543,1543,1544,1543,678
|
|
20231027,143100,4969621460,1543,1540,1543,1540,3827
|
|
20231027,143000,4963722357,1540,1540,1540,1540,735
|
|
20231027,142900,4962590457,1540,1540,1540,1539,1986
|
|
20231027,142800,4959533992,1544,1539,1544,1539,4596
|
|
20231027,142700,4952460468,1539,1539,1539,1537,5033
|
|
20231027,142600,4944719859,1540,1541,1545,1539,13269
|
|
20231027,142500,4924284020,1541,1543,1547,1540,14605
|
|
20231027,142400,4901776499,1542,1542,1543,1541,1119
|
|
20231027,142300,4900050508,1542,1541,1543,1538,18686
|
|
20231027,142200,4871266930,1544,1544,1544,1540,13638
|
|
20231027,142100,4850256459,1545,1547,1548,1544,6739
|
|
20231027,142000,4839837149,1545,1543,1545,1543,10158
|
|
20231027,141900,4824148766,1543,1544,1544,1541,17166
|
|
20231027,141800,4797685049,1543,1541,1543,1540,10045
|
|
20231027,141700,4782208606,1544,1545,1545,1540,16737
|
|
20231027,141600,4756408235,1545,1546,1546,1545,4340
|
|
20231027,141500,4749701616,1546,1546,1547,1546,588
|
|
20231027,141400,4748792351,1547,1549,1549,1546,3660
|
|
20231027,141300,4743129273,1549,1549,1549,1547,1023
|
|
20231027,141200,4741544848,1547,1547,1549,1547,1166
|
|
20231027,141100,4739740014,1547,1545,1548,1545,1595
|
|
20231027,141000,4737273134,1545,1548,1548,1545,4588
|
|
20231027,140900,4730180766,1548,1545,1548,1545,6439
|
|
20231027,140800,4720226196,1545,1546,1546,1545,2567
|
|
20231027,140700,4716258992,1546,1546,1547,1546,1884
|
|
20231027,140600,4713346326,1546,1546,1546,1546,633
|
|
20231027,140500,4712367708,1546,1547,1547,1545,810
|
|
20231027,140400,4711115515,1547,1550,1550,1547,3829
|
|
20231027,140300,4705187594,1550,1547,1550,1547,7104
|
|
20231027,140200,4694197700,1547,1549,1550,1547,19839
|
|
20231027,140100,4663486249,1549,1547,1550,1547,5648
|
|
20231027,140000,4654734713,1548,1549,1549,1547,1159
|
|
20231027,135900,4652941126,1548,1549,1550,1548,4690
|
|
20231027,135800,4645679233,1549,1549,1549,1547,202
|
|
20231027,135700,4645366339,1550,1549,1550,1549,555
|
|
20231027,135600,4644506209,1550,1550,1550,1547,4155
|
|
20231027,135500,4638068545,1550,1547,1552,1547,8171
|
|
20231027,135400,4625410153,1547,1540,1552,1540,62289
|
|
20231027,135300,4529132651,1540,1543,1543,1539,10174
|
|
20231027,135200,4513463144,1543,1541,1543,1537,8165
|
|
20231027,135100,4500896227,1541,1543,1543,1541,431
|
|
20231027,135000,4500231757,1543,1543,1543,1539,5100
|
|
20231027,134900,4492378916,1543,1543,1543,1540,536
|
|
20231027,134800,4491551918,1543,1542,1543,1539,13423
|
|
20231027,134700,4470870406,1542,1546,1546,1542,9760
|
|
20231027,134600,4455801936,1546,1545,1546,1543,6072
|
|
20231027,134500,4446427641,1545,1546,1546,1543,2543
|
|
20231027,134400,4442500443,1546,1544,1546,1542,20171
|
|
20231027,134300,4411381993,1543,1543,1543,1543,1373
|
|
20231027,134200,4409263454,1543,1544,1544,1542,2109
|
|
20231027,134100,4406009662,1544,1548,1548,1544,4297
|
|
20231027,134000,4399366193,1548,1548,1548,1548,987
|
|
20231027,133900,4397838317,1548,1549,1549,1548,3575
|
|
20231027,133800,4392304159,1549,1552,1552,1549,2775
|
|
20231027,133700,4388004120,1550,1551,1552,1550,5577
|
|
20231027,133600,4379353558,1550,1544,1550,1544,11288
|
|
20231027,133500,4361881023,1544,1545,1545,1540,15063
|
|
20231027,133400,4338675530,1545,1545,1545,1538,1474
|
|
20231027,133300,4336398305,1545,1539,1546,1530,12330
|
|
20231027,133200,4317479539,1538,1547,1547,1536,52551
|
|
20231027,133100,4236622003,1548,1545,1548,1544,5188
|
|
20231027,133000,4228603193,1544,1545,1548,1544,14256
|
|
20231027,132900,4206581309,1545,1550,1550,1545,7661
|
|
20231027,132800,4194729636,1550,1552,1552,1550,3435
|
|
20231027,132700,4189402030,1553,1551,1553,1551,2951
|
|
20231027,132600,4184821316,1550,1550,1552,1550,8853
|
|
20231027,132500,4171092476,1550,1553,1553,1548,5577
|
|
20231027,132400,4162450313,1550,1553,1553,1550,5829
|
|
20231027,132300,4153412544,1553,1555,1555,1553,840
|
|
20231027,132200,4152107372,1555,1554,1555,1554,2381
|
|
20231027,132100,4148407297,1552,1554,1554,1552,6656
|
|
20231027,132000,4138072593,1554,1554,1554,1554,1379
|
|
20231027,131900,4135929627,1554,1553,1554,1552,1235
|
|
20231027,131800,4134011503,1553,1551,1553,1551,524
|
|
20231027,131700,4133197733,1550,1550,1550,1550,574
|
|
20231027,131600,4132308033,1550,1550,1550,1549,4182
|
|
20231027,131500,4125826933,1550,1550,1556,1550,25498
|
|
20231027,131400,4086301397,1550,1556,1556,1550,18280
|
|
20231027,131300,4057940863,1556,1557,1557,1556,3299
|
|
20231027,131200,4052807369,1557,1557,1558,1557,3720
|
|
20231027,131100,4047015327,1557,1558,1559,1557,2546
|
|
20231027,131000,4043048821,1558,1559,1560,1558,2855
|
|
20231027,130900,4038596631,1559,1558,1560,1558,2949
|
|
20231027,130800,4033997283,1558,1559,1560,1557,4624
|
|
20231027,130700,4026790588,1560,1559,1560,1557,653
|
|
20231027,130600,4025772816,1560,1560,1561,1559,1772
|
|
20231027,130500,4023009445,1561,1561,1561,1560,111
|
|
20231027,130400,4022836176,1562,1558,1563,1558,3768
|
|
20231027,130300,4016953578,1558,1558,1558,1557,1222
|
|
20231027,130200,4015050518,1558,1561,1562,1558,1894
|
|
20231027,130100,4012092847,1562,1557,1563,1557,2692
|
|
20231027,130000,4007889835,1557,1552,1557,1552,6818
|
|
20231027,125900,3997295115,1552,1552,1553,1551,2124
|
|
20231027,125800,3993998601,1554,1552,1554,1551,6915
|
|
20231027,125700,3983267330,1553,1553,1553,1552,6361
|
|
20231027,125600,3973389311,1553,1554,1554,1550,19260
|
|
20231027,125500,3943503675,1554,1555,1555,1553,11268
|
|
20231027,125400,3925987300,1554,1554,1555,1553,11712
|
|
20231027,125300,3907794552,1553,1554,1554,1553,6942
|
|
20231027,125200,3897009220,1554,1554,1555,1553,8056
|
|
20231027,125100,3884490302,1554,1564,1564,1553,23808
|
|
20231027,125000,3847357677,1564,1568,1569,1563,8438
|
|
20231027,124900,3834147453,1569,1571,1571,1569,30783
|
|
20231027,124800,3785816448,1571,1571,1572,1570,4495
|
|
20231027,124700,3778758676,1571,1571,1571,1567,48081
|
|
20231027,124600,3703322077,1571,1571,1571,1569,14825
|
|
20231027,124500,3680058225,1571,1570,1573,1569,2512
|
|
20231027,124400,3676114553,1570,1570,1570,1569,6903
|
|
20231027,124300,3665280960,1570,1574,1574,1569,16220
|
|
20231027,124200,3639816721,1574,1573,1574,1570,11245
|
|
20231027,124100,3622144222,1573,1573,1574,1570,17274
|
|
20231027,124000,3595012751,1573,1580,1580,1573,6506
|
|
20231027,123900,3584759425,1580,1579,1580,1578,986
|
|
20231027,123800,3583203005,1580,1580,1580,1580,904
|
|
20231027,123700,3581774685,1580,1581,1582,1580,3863
|
|
20231027,123600,3575670082,1583,1579,1583,1578,3250
|
|
20231027,123500,3570537648,1580,1579,1580,1578,2373
|
|
20231027,123400,3566791627,1579,1582,1582,1578,922
|
|
20231027,123300,3565335765,1582,1582,1582,1581,1108
|
|
20231027,123200,3563582910,1582,1579,1582,1578,1970
|
|
20231027,123100,3560474126,1578,1582,1582,1575,11170
|
|
20231027,123000,3542845821,1582,1580,1583,1580,2781
|
|
20231027,122900,3538449990,1583,1583,1584,1583,252
|
|
20231027,122800,3538051010,1584,1584,1584,1579,8869
|
|
20231027,122700,3524036569,1584,1585,1586,1584,2322
|
|
20231027,122600,3520355421,1586,1578,1586,1578,1292
|
|
20231027,122500,3518307858,1577,1576,1577,1575,3559
|
|
20231027,122400,3512698919,1576,1571,1576,1571,16792
|
|
20231027,122300,3486314069,1571,1571,1572,1570,27366
|
|
20231027,122200,3443346023,1571,1575,1575,1571,12866
|
|
20231027,122100,3423118269,1576,1578,1579,1576,7253
|
|
20231027,122000,3411676627,1579,1584,1586,1578,66130
|
|
20231027,121900,3307034770,1585,1587,1587,1585,2268
|
|
20231027,121800,3303439586,1587,1587,1588,1585,517
|
|
20231027,121700,3302619420,1588,1588,1588,1588,1881
|
|
20231027,121600,3299632392,1584,1588,1588,1584,3786
|
|
20231027,121500,3293633754,1583,1587,1587,1583,3043
|
|
20231027,121400,3288807616,1586,1587,1587,1583,3571
|
|
20231027,121300,3283144659,1587,1585,1587,1583,2087
|
|
20231027,121200,3279837644,1585,1587,1587,1583,19780
|
|
20231027,121100,3248491553,1589,1592,1592,1588,17468
|
|
20231027,121000,3220721881,1593,1591,1593,1590,4282
|
|
20231027,120900,3213908379,1594,1591,1594,1590,2655
|
|
20231027,120800,3209683858,1591,1591,1596,1591,1631
|
|
20231027,120700,3207086357,1591,1591,1591,1591,255
|
|
20231027,120600,3206680652,1590,1597,1597,1590,5358
|
|
20231027,120500,3198157728,1592,1592,1592,1592,2992
|
|
20231027,120400,3193394464,1592,1595,1597,1592,4027
|
|
20231027,120300,3186979419,1598,1597,1598,1596,4283
|
|
20231027,120200,3180136337,1597,1597,1597,1596,446
|
|
20231027,120100,3179424077,1597,1597,1597,1597,207
|
|
20231027,120000,3179093498,1592,1599,1599,1592,7837
|
|
20231027,115900,3166598952,1599,1597,1599,1596,581
|
|
20231027,115800,3165670900,1597,1597,1600,1597,5923
|
|
20231027,115700,3156198311,1599,1599,1599,1597,2484
|
|
20231027,115600,3152228731,1599,1598,1599,1598,1844
|
|
20231027,115500,3149282017,1598,1597,1598,1597,899
|
|
20231027,115400,3147846313,1597,1594,1597,1594,671
|
|
20231027,115300,3146775536,1594,1596,1596,1594,1216
|
|
20231027,115200,3144836920,1596,1595,1596,1595,2274
|
|
20231027,115100,3141209284,1598,1597,1598,1595,3632
|
|
20231027,115000,3135409945,1598,1596,1598,1596,3402
|
|
20231027,114900,3129980343,1596,1596,1596,1595,1936
|
|
20231027,114800,3126891033,1597,1599,1599,1596,136
|
|
20231027,114700,3126673694,1599,1600,1600,1594,3486
|
|
20231027,114600,3121114217,1600,1597,1600,1596,22901
|
|
20231027,114500,3084476449,1600,1600,1600,1600,2877
|
|
20231027,114400,3079873249,1600,1596,1600,1596,5895
|
|
20231027,114300,3070442775,1596,1593,1596,1593,5632
|
|
20231027,114200,3061462597,1594,1593,1594,1591,4099
|
|
20231027,114100,3054937906,1593,1594,1594,1593,3352
|
|
20231027,114000,3049597819,1594,1594,1594,1591,3456
|
|
20231027,113900,3044089938,1594,1591,1595,1591,3187
|
|
20231027,113800,3039008999,1595,1591,1595,1591,1034
|
|
20231027,113700,3037363801,1591,1588,1591,1587,2276
|
|
20231027,113600,3033749350,1588,1591,1595,1588,10665
|
|
20231027,113500,3016799183,1591,1595,1595,1590,3723
|
|
20231027,113400,3010875080,1595,1595,1596,1595,1460
|
|
20231027,113300,3008545075,1595,1595,1595,1591,1049
|
|
20231027,113200,3006874860,1596,1588,1596,1588,14564
|
|
20231027,113100,2983725097,1589,1591,1591,1588,6465
|
|
20231027,113000,2973448701,1591,1595,1595,1591,355
|
|
20231027,112900,2972882566,1596,1595,1596,1595,452
|
|
20231027,112800,2972161506,1596,1596,1600,1590,15002
|
|
20231027,112700,2948265412,1596,1599,1600,1596,4561
|
|
20231027,112600,2940980889,1599,1599,1601,1598,3484
|
|
20231027,112500,2935412775,1598,1603,1603,1597,14669
|
|
20231027,112400,2911943530,1603,1605,1605,1603,5001
|
|
20231027,112300,2903919925,1602,1608,1610,1600,22281
|
|
20231027,112200,2868187223,1612,1616,1616,1611,13489
|
|
20231027,112100,2846422571,1616,1605,1616,1605,23758
|
|
20231027,112000,2808194509,1603,1601,1604,1601,6236
|
|
20231027,111900,2798198856,1602,1602,1602,1602,3421
|
|
20231027,111800,2792718414,1602,1600,1603,1600,7653
|
|
20231027,111700,2780461011,1601,1601,1603,1600,19240
|
|
20231027,111600,2749647878,1600,1593,1601,1593,12463
|
|
20231027,111500,2729736426,1593,1591,1593,1591,719
|
|
20231027,111400,2728591156,1592,1593,1593,1592,5346
|
|
20231027,111300,2720079597,1592,1594,1596,1592,5686
|
|
20231027,111200,2711012740,1595,1593,1595,1591,2398
|
|
20231027,111100,2707190040,1595,1590,1595,1590,1247
|
|
20231027,111000,2705201641,1589,1592,1593,1588,9896
|
|
20231027,110900,2689468571,1592,1596,1596,1592,9394
|
|
20231027,110800,2674476793,1595,1590,1595,1589,2591
|
|
20231027,110700,2670348372,1591,1589,1591,1589,2874
|
|
20231027,110600,2665779684,1588,1589,1589,1588,628
|
|
20231027,110500,2664782136,1589,1587,1589,1587,868
|
|
20231027,110400,2663403862,1587,1588,1589,1587,6407
|
|
20231027,110300,2653233108,1588,1589,1589,1586,7588
|
|
20231027,110200,2641197797,1591,1591,1592,1591,1031
|
|
20231027,110100,2639556502,1592,1584,1593,1584,2125
|
|
20231027,110000,2636186365,1584,1582,1584,1581,3920
|
|
20231027,105900,2629979686,1583,1583,1583,1583,433
|
|
20231027,105800,2629294247,1581,1583,1584,1577,8910
|
|
20231027,105700,2615221832,1584,1590,1590,1584,16169
|
|
20231027,105600,2589556246,1590,1589,1590,1589,3656
|
|
20231027,105500,2583745137,1589,1600,1600,1589,12088
|
|
20231027,105400,2564486773,1599,1598,1601,1598,26271
|
|
20231027,105300,2522454632,1599,1596,1600,1596,13712
|
|
20231027,105200,2500535947,1596,1591,1596,1591,14936
|
|
20231027,105100,2476735801,1591,1586,1591,1586,22240
|
|
20231027,105000,2441390852,1586,1587,1587,1586,1846
|
|
20231027,104900,2438463065,1587,1586,1587,1586,7852
|
|
20231027,104800,2426007739,1586,1584,1586,1583,7471
|
|
20231027,104700,2414171546,1584,1584,1585,1583,4162
|
|
20231027,104600,2407579025,1584,1584,1584,1584,1725
|
|
20231027,104500,2404846625,1584,1581,1584,1581,10612
|
|
20231027,104400,2388057863,1580,1580,1581,1577,14374
|
|
20231027,104300,2365360493,1581,1580,1581,1579,3462
|
|
20231027,104200,2359890737,1580,1581,1581,1580,7110
|
|
20231027,104100,2348654858,1579,1584,1584,1579,7356
|
|
20231027,104000,2337036416,1584,1585,1585,1581,6058
|
|
20231027,103900,2327444185,1585,1584,1585,1582,3929
|
|
20231027,103800,2321223787,1584,1585,1585,1584,2406
|
|
20231027,103700,2317410678,1585,1581,1585,1580,4101
|
|
20231027,103600,2310926617,1581,1584,1584,1581,3347
|
|
20231027,103500,2305631086,1584,1587,1587,1584,2563
|
|
20231027,103400,2301570450,1584,1580,1587,1580,34562
|
|
20231027,103300,2246788532,1580,1581,1584,1580,12574
|
|
20231027,103200,2226886340,1578,1580,1581,1578,7453
|
|
20231027,103100,2215117091,1580,1579,1581,1577,1766
|
|
20231027,103000,2212330751,1581,1579,1581,1577,15395
|
|
20231027,102900,2188029098,1579,1579,1581,1579,2285
|
|
20231027,102800,2184419684,1579,1582,1582,1579,5016
|
|
20231027,102700,2176495483,1583,1580,1584,1580,3528
|
|
20231027,102600,2170920579,1579,1582,1584,1579,8624
|
|
20231027,102500,2157291162,1580,1583,1583,1579,4111
|
|
20231027,102400,2150793370,1583,1579,1583,1579,5386
|
|
20231027,102300,2142285062,1580,1580,1580,1577,717
|
|
20231027,102200,2141152848,1580,1581,1581,1580,7055
|
|
20231027,102100,2130005947,1583,1579,1583,1574,38364
|
|
20231027,102000,2069395165,1580,1580,1580,1580,446
|
|
20231027,101900,2068690485,1580,1579,1580,1579,3205
|
|
20231027,101800,2063626605,1579,1577,1579,1572,4904
|
|
20231027,101700,2055891549,1577,1578,1579,1577,3295
|
|
20231027,101600,2050694064,1577,1580,1580,1570,21212
|
|
20231027,101500,2017333468,1580,1580,1580,1577,2689
|
|
20231027,101400,2013084889,1580,1580,1580,1580,3190
|
|
20231027,101300,2008044689,1576,1580,1582,1576,25627
|
|
20231027,101200,1967651603,1578,1577,1578,1576,1791
|
|
20231027,101100,1964827037,1577,1576,1577,1575,2024
|
|
20231027,101000,1961637324,1576,1583,1583,1576,4557
|
|
20231027,100900,1954446948,1581,1579,1582,1579,9935
|
|
20231027,100800,1938746393,1580,1582,1582,1580,4803
|
|
20231027,100700,1931155464,1582,1582,1582,1582,2700
|
|
20231027,100600,1926884064,1582,1580,1582,1579,5278
|
|
20231027,100500,1918536382,1580,1582,1582,1578,6696
|
|
20231027,100400,1907966257,1580,1578,1580,1578,4231
|
|
20231027,100300,1901285949,1578,1582,1583,1578,5678
|
|
20231027,100200,1892313155,1581,1579,1585,1579,1266
|
|
20231027,100100,1890311443,1576,1586,1588,1576,30127
|
|
20231027,100000,1842721296,1581,1580,1586,1580,13707
|
|
20231027,095900,1821026649,1580,1582,1582,1579,4942
|
|
20231027,095800,1813216436,1583,1580,1585,1580,4313
|
|
20231027,095700,1806389370,1580,1576,1582,1576,1077
|
|
20231027,095600,1804688915,1576,1572,1576,1570,22119
|
|
20231027,095500,1769894560,1573,1574,1575,1573,2085
|
|
20231027,095400,1766614419,1576,1579,1579,1573,3945
|
|
20231027,095300,1760395940,1580,1582,1590,1580,11949
|
|
20231027,095200,1741455501,1582,1580,1584,1580,4273
|
|
20231027,095100,1734692177,1580,1571,1580,1571,8544
|
|
20231027,095000,1721215925,1572,1575,1576,1572,6224
|
|
20231027,094900,1711419095,1575,1577,1577,1573,5058
|
|
20231027,094800,1703457210,1578,1567,1578,1566,33585
|
|
20231027,094700,1650657957,1567,1563,1567,1563,10594
|
|
20231027,094600,1634076167,1562,1560,1562,1558,10325
|
|
20231027,094500,1617962071,1560,1562,1563,1560,1526
|
|
20231027,094400,1615579338,1563,1565,1566,1560,4365
|
|
20231027,094300,1608757905,1565,1560,1566,1553,7073
|
|
20231027,094200,1597711235,1560,1561,1563,1548,9887
|
|
20231027,094100,1582296032,1561,1549,1562,1548,24111
|
|
20231027,094000,1544819105,1550,1549,1553,1548,4583
|
|
20231027,093900,1537716387,1549,1547,1554,1545,4385
|
|
20231027,093800,1530933007,1545,1550,1557,1545,17121
|
|
20231027,093700,1504409617,1550,1550,1552,1550,4375
|
|
20231027,093600,1497626477,1550,1554,1554,1550,2359
|
|
20231027,093500,1493968574,1554,1552,1554,1548,6715
|
|
20231027,093400,1483560330,1552,1556,1567,1552,15717
|
|
20231027,093300,1459080090,1556,1540,1570,1540,31062
|
|
20231027,093200,1410948672,1540,1544,1545,1538,38149
|
|
20231027,093100,1352141673,1544,1534,1548,1529,19368
|
|
20231027,093000,1322362325,1534,1528,1538,1521,73989
|
|
20231027,092900,1209374215,1528,1543,1546,1525,52100
|
|
20231027,092800,1129331885,1541,1548,1552,1541,32676
|
|
20231027,092700,1078845006,1548,1547,1551,1544,13612
|
|
20231027,092600,1057779503,1548,1556,1560,1546,50455
|
|
20231027,092500,979548327,1556,1571,1571,1556,59601
|
|
20231027,092400,886284283,1571,1572,1574,1571,9087
|
|
20231027,092300,872000125,1572,1580,1582,1572,17326
|
|
20231027,092200,844705412,1581,1587,1589,1581,26189
|
|
20231027,092100,803215386,1587,1580,1589,1578,6808
|
|
20231027,092000,792443371,1580,1584,1587,1580,13528
|
|
20231027,091900,771008783,1584,1587,1589,1582,4153
|
|
20231027,091800,764425087,1588,1589,1589,1587,5784
|
|
20231027,091700,755237567,1580,1587,1591,1580,11974
|
|
20231027,091600,736203672,1587,1571,1588,1570,38352
|
|
20231027,091500,675766410,1571,1573,1573,1569,5890
|
|
20231027,091400,666513463,1573,1569,1574,1568,5305
|
|
20231027,091300,658192710,1568,1575,1576,1568,21718
|
|
20231027,091200,624070081,1576,1571,1576,1570,13926
|
|
20231027,091100,602175997,1571,1570,1572,1570,8326
|
|
20231027,091000,589101564,1568,1571,1572,1567,21781
|
|
20231027,090900,554922247,1570,1563,1570,1562,23788
|
|
20231027,090800,517656776,1566,1562,1566,1561,16161
|
|
20231027,090700,492419822,1561,1573,1574,1561,73818
|
|
20231027,090600,376795817,1573,1571,1576,1570,12370
|
|
20231027,090500,357350426,1571,1573,1574,1570,20352
|
|
20231027,090400,325384487,1573,1576,1577,1569,44286
|
|
20231027,090300,255719806,1576,1589,1589,1569,47689
|
|
20231027,090200,180593084,1589,1580,1589,1576,23013
|
|
20231027,090100,144218072,1581,1602,1602,1571,29849
|
|
20231027,090000,96987105,1600,1627,1628,1600,58707
|