597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,185400,4849269872,1649,1649,1649,1649,18156
|
|
20231030,185300,4849269872,1649,1649,1649,1649,0
|
|
20231030,185200,4849269872,1649,1649,1649,1649,0
|
|
20231030,185100,4849269872,1649,1649,1649,1649,0
|
|
20231030,185000,4849269872,1649,1649,1649,1649,0
|
|
20231030,184900,4849269872,1649,1649,1649,1649,0
|
|
20231030,184800,4849269872,1649,1649,1649,1649,0
|
|
20231030,184700,4849269872,1649,1649,1649,1649,0
|
|
20231030,184600,4849269872,1649,1649,1649,1649,0
|
|
20231030,184500,4849269872,1649,1649,1649,1649,0
|
|
20231030,184400,4849269872,1649,1649,1649,1649,0
|
|
20231030,184300,4849269872,1649,1649,1649,1649,0
|
|
20231030,184200,4849269872,1649,1649,1649,1649,0
|
|
20231030,184100,4849269872,1649,1649,1649,1649,0
|
|
20231030,184000,4849269872,1649,1649,1649,1649,0
|
|
20231030,183900,4849269872,1649,1649,1649,1649,0
|
|
20231030,183800,4849269872,1649,1649,1649,1649,0
|
|
20231030,183700,4849269872,1649,1649,1649,1649,0
|
|
20231030,183600,4849269872,1649,1649,1649,1649,0
|
|
20231030,183500,4849269872,1649,1649,1649,1649,0
|
|
20231030,183400,4849269872,1649,1649,1649,1649,0
|
|
20231030,183300,4849269872,1649,1649,1649,1649,0
|
|
20231030,183200,4849269872,1649,1649,1649,1649,0
|
|
20231030,183100,4849269872,1649,1649,1649,1649,0
|
|
20231030,183000,4849269872,1649,1649,1649,1649,0
|
|
20231030,182900,4849269872,1649,1649,1649,1649,0
|
|
20231030,182800,4849269872,1649,1649,1649,1649,0
|
|
20231030,182700,4849269872,1649,1649,1649,1649,0
|
|
20231030,182600,4849269872,1649,1649,1649,1649,0
|
|
20231030,182500,4849269872,1649,1649,1649,1649,0
|
|
20231030,182400,4849269872,1649,1649,1649,1649,18156
|
|
20231030,182300,4849269872,1649,1649,1649,1649,0
|
|
20231030,182200,4849269872,1649,1649,1649,1649,0
|
|
20231030,182100,4849269872,1649,1649,1649,1649,0
|
|
20231030,182000,4849269872,1649,1649,1649,1649,0
|
|
20231030,181900,4849269872,1649,1649,1649,1649,0
|
|
20231030,181800,4849269872,1649,1649,1649,1649,0
|
|
20231030,181700,4849269872,1649,1649,1649,1649,0
|
|
20231030,181600,4849269872,1649,1649,1649,1649,0
|
|
20231030,181500,4849269872,1649,1649,1649,1649,0
|
|
20231030,181400,4849269872,1649,1649,1649,1649,0
|
|
20231030,181300,4849269872,1649,1649,1649,1649,0
|
|
20231030,181200,4849269872,1649,1649,1649,1649,0
|
|
20231030,181100,4849269872,1649,1649,1649,1649,0
|
|
20231030,181000,4849269872,1649,1649,1649,1649,0
|
|
20231030,180900,4849269872,1649,1649,1649,1649,0
|
|
20231030,180800,4849269872,1649,1649,1649,1649,0
|
|
20231030,180700,4849269872,1649,1649,1649,1649,0
|
|
20231030,180600,4849269872,1649,1649,1649,1649,0
|
|
20231030,180500,4849269872,1649,1649,1649,1649,0
|
|
20231030,180400,4849269872,1649,1649,1649,1649,0
|
|
20231030,180300,4849269872,1649,1649,1649,1649,0
|
|
20231030,180200,4849269872,1649,1649,1649,1649,0
|
|
20231030,180100,4849269872,1649,1649,1649,1649,0
|
|
20231030,180000,4849269872,1649,1649,1649,1649,0
|
|
20231030,175900,4849269872,1649,1649,1649,1649,0
|
|
20231030,175800,4849269872,1649,1649,1649,1649,0
|
|
20231030,175700,4849269872,1649,1649,1649,1649,0
|
|
20231030,175600,4849269872,1649,1649,1649,1649,0
|
|
20231030,175500,4849269872,1649,1649,1649,1649,0
|
|
20231030,175400,4849269872,1649,1649,1649,1649,18156
|
|
20231030,175300,4849269872,1649,1649,1649,1649,0
|
|
20231030,175200,4849269872,1649,1649,1649,1649,0
|
|
20231030,175100,4849269872,1649,1649,1649,1649,0
|
|
20231030,175000,4849269872,1649,1649,1649,1649,0
|
|
20231030,174900,4849269872,1649,1649,1649,1649,0
|
|
20231030,174800,4849269872,1649,1649,1649,1649,0
|
|
20231030,174700,4849269872,1649,1649,1649,1649,0
|
|
20231030,174600,4849269872,1649,1649,1649,1649,0
|
|
20231030,174500,4849269872,1649,1649,1649,1649,0
|
|
20231030,174400,4849269872,1649,1649,1649,1649,0
|
|
20231030,174300,4849269872,1649,1649,1649,1649,0
|
|
20231030,174200,4849269872,1649,1649,1649,1649,0
|
|
20231030,174100,4849269872,1649,1649,1649,1649,0
|
|
20231030,174000,4849269872,1649,1649,1649,1649,0
|
|
20231030,173900,4849269872,1649,1649,1649,1649,0
|
|
20231030,173800,4849269872,1649,1649,1649,1649,0
|
|
20231030,173700,4849269872,1649,1649,1649,1649,0
|
|
20231030,173600,4849269872,1649,1649,1649,1649,0
|
|
20231030,173500,4849269872,1649,1649,1649,1649,0
|
|
20231030,173400,4849269872,1649,1649,1649,1649,0
|
|
20231030,173300,4849269872,1649,1649,1649,1649,0
|
|
20231030,173200,4849269872,1649,1649,1649,1649,0
|
|
20231030,173100,4849269872,1649,1649,1649,1649,0
|
|
20231030,173000,4849269872,1649,1649,1649,1649,0
|
|
20231030,172900,4849269872,1649,1649,1649,1649,0
|
|
20231030,172800,4849269872,1649,1649,1649,1649,0
|
|
20231030,172700,4849269872,1649,1649,1649,1649,0
|
|
20231030,172600,4849269872,1649,1649,1649,1649,0
|
|
20231030,172500,4849269872,1649,1649,1649,1649,0
|
|
20231030,172400,4849269872,1649,1649,1649,1649,18156
|
|
20231030,172300,4849269872,1649,1649,1649,1649,0
|
|
20231030,172200,4849269872,1649,1649,1649,1649,0
|
|
20231030,172100,4849269872,1649,1649,1649,1649,0
|
|
20231030,172000,4849269872,1649,1649,1649,1649,0
|
|
20231030,171900,4849269872,1649,1649,1649,1649,0
|
|
20231030,171800,4849269872,1649,1649,1649,1649,0
|
|
20231030,171700,4849269872,1649,1649,1649,1649,0
|
|
20231030,171600,4849269872,1649,1649,1649,1649,0
|
|
20231030,171500,4849269872,1649,1649,1649,1649,0
|
|
20231030,171400,4849269872,1649,1649,1649,1649,0
|
|
20231030,171300,4849269872,1649,1649,1649,1649,0
|
|
20231030,171200,4849269872,1649,1649,1649,1649,0
|
|
20231030,171100,4849269872,1649,1649,1649,1649,0
|
|
20231030,171000,4849269872,1649,1649,1649,1649,0
|
|
20231030,170900,4849269872,1649,1649,1649,1649,0
|
|
20231030,170800,4849269872,1649,1649,1649,1649,0
|
|
20231030,170700,4849269872,1649,1649,1649,1649,0
|
|
20231030,170600,4849269872,1649,1649,1649,1649,0
|
|
20231030,170500,4849269872,1649,1649,1649,1649,0
|
|
20231030,170400,4849269872,1649,1649,1649,1649,0
|
|
20231030,170300,4849269872,1649,1649,1649,1649,0
|
|
20231030,170200,4849269872,1649,1649,1649,1649,0
|
|
20231030,170100,4849269872,1649,1649,1649,1649,0
|
|
20231030,170000,4849269872,1649,1649,1649,1649,0
|
|
20231030,165900,4849269872,1649,1649,1649,1649,0
|
|
20231030,165800,4849269872,1649,1649,1649,1649,0
|
|
20231030,165700,4849269872,1649,1649,1649,1649,0
|
|
20231030,165600,4849269872,1649,1649,1649,1649,0
|
|
20231030,165500,4849269872,1649,1649,1649,1649,0
|
|
20231030,165400,4849269872,1649,1649,1649,1649,18156
|
|
20231030,165300,4849269872,1649,1649,1649,1649,0
|
|
20231030,165200,4849269872,1649,1649,1649,1649,0
|
|
20231030,165100,4849269872,1649,1649,1649,1649,0
|
|
20231030,165000,4849269872,1649,1649,1649,1649,0
|
|
20231030,164900,4849269872,1649,1649,1649,1649,0
|
|
20231030,164800,4849269872,1649,1649,1649,1649,0
|
|
20231030,164700,4849269872,1649,1649,1649,1649,0
|
|
20231030,164600,4849269872,1649,1649,1649,1649,0
|
|
20231030,164500,4849269872,1649,1649,1649,1649,0
|
|
20231030,164400,4849269872,1649,1649,1649,1649,0
|
|
20231030,164300,4849269872,1649,1649,1649,1649,0
|
|
20231030,164200,4849269872,1649,1649,1649,1649,0
|
|
20231030,164100,4849269872,1649,1649,1649,1649,0
|
|
20231030,164000,4849269872,1649,1649,1649,1649,0
|
|
20231030,163900,4849269872,1649,1649,1649,1649,0
|
|
20231030,163800,4849269872,1649,1649,1649,1649,0
|
|
20231030,163700,4849269872,1649,1649,1649,1649,0
|
|
20231030,163600,4849269872,1649,1649,1649,1649,0
|
|
20231030,163500,4849269872,1649,1649,1649,1649,0
|
|
20231030,163400,4849269872,1649,1649,1649,1649,0
|
|
20231030,163300,4849269872,1649,1649,1649,1649,0
|
|
20231030,163200,4849269872,1649,1649,1649,1649,0
|
|
20231030,163100,4849269872,1649,1649,1649,1649,0
|
|
20231030,163000,4849269872,1649,1649,1649,1649,0
|
|
20231030,162900,4849269872,1649,1649,1649,1649,0
|
|
20231030,162800,4849269872,1649,1649,1649,1649,0
|
|
20231030,162700,4849269872,1649,1649,1649,1649,0
|
|
20231030,162600,4849269872,1649,1649,1649,1649,0
|
|
20231030,162500,4849269872,1649,1649,1649,1649,0
|
|
20231030,162400,4849269872,1649,1649,1649,1649,18156
|
|
20231030,162300,4849269872,1649,1649,1649,1649,0
|
|
20231030,162200,4849269872,1649,1649,1649,1649,0
|
|
20231030,162100,4849269872,1649,1649,1649,1649,0
|
|
20231030,162000,4849269872,1649,1649,1649,1649,0
|
|
20231030,161900,4849269872,1649,1649,1649,1649,0
|
|
20231030,161800,4849269872,1649,1649,1649,1649,0
|
|
20231030,161700,4849269872,1649,1649,1649,1649,0
|
|
20231030,161600,4849269872,1649,1649,1649,1649,0
|
|
20231030,161500,4849269872,1649,1649,1649,1649,0
|
|
20231030,161400,4849269872,1649,1649,1649,1649,0
|
|
20231030,161300,4849269872,1649,1649,1649,1649,0
|
|
20231030,161200,4849269872,1649,1649,1649,1649,0
|
|
20231030,161100,4849269872,1649,1649,1649,1649,0
|
|
20231030,161000,4849269872,1649,1649,1649,1649,0
|
|
20231030,160900,4849269872,1649,1649,1649,1649,0
|
|
20231030,160800,4849269872,1649,1649,1649,1649,0
|
|
20231030,160700,4849269872,1649,1649,1649,1649,0
|
|
20231030,160600,4849269872,1649,1649,1649,1649,0
|
|
20231030,160500,4849269872,1649,1649,1649,1649,0
|
|
20231030,160400,4849269872,1649,1649,1649,1649,0
|
|
20231030,160300,4849269872,1649,1649,1649,1649,0
|
|
20231030,160200,4849269872,1649,1649,1649,1649,0
|
|
20231030,160100,4849269872,1649,1649,1649,1649,0
|
|
20231030,160000,4849269872,1649,1649,1649,1649,0
|
|
20231030,155900,4849269872,1649,1649,1649,1649,0
|
|
20231030,155800,4849269872,1649,1649,1649,1649,0
|
|
20231030,155700,4849269872,1649,1649,1649,1649,0
|
|
20231030,155600,4849269872,1649,1649,1649,1649,0
|
|
20231030,155500,4849269872,1649,1649,1649,1649,0
|
|
20231030,155400,4849269872,1649,1649,1649,1649,18156
|
|
20231030,155300,4849269872,1649,1649,1649,1649,0
|
|
20231030,155200,4849269872,1649,1649,1649,1649,0
|
|
20231030,155100,4849269872,1649,1649,1649,1649,0
|
|
20231030,155000,4849269872,1649,1649,1649,1649,0
|
|
20231030,154900,4849269872,1649,1649,1649,1649,0
|
|
20231030,154800,4849269872,1649,1649,1649,1649,0
|
|
20231030,154700,4849269872,1649,1649,1649,1649,0
|
|
20231030,154600,4849269872,1649,1649,1649,1649,0
|
|
20231030,154500,4849269872,1649,1649,1649,1649,0
|
|
20231030,154400,4849269872,1649,1649,1649,1649,0
|
|
20231030,154300,4849269872,1649,1649,1649,1649,0
|
|
20231030,154200,4849269872,1649,1649,1649,1649,0
|
|
20231030,154100,4849269872,1649,1649,1649,1649,0
|
|
20231030,154000,4849269872,1649,1649,1649,1649,0
|
|
20231030,153900,4849269872,1649,1649,1649,1649,0
|
|
20231030,153800,4849269872,1649,1649,1649,1649,0
|
|
20231030,153700,4849269872,1649,1649,1649,1649,0
|
|
20231030,153600,4849269872,1649,1649,1649,1649,0
|
|
20231030,153500,4849269872,1649,1649,1649,1649,0
|
|
20231030,153400,4849269872,1649,1649,1649,1649,0
|
|
20231030,153300,4849269872,1649,1649,1649,1649,0
|
|
20231030,153200,4849269872,1649,1649,1649,1649,0
|
|
20231030,153100,4849269872,1649,1649,1649,1649,0
|
|
20231030,153000,4849269872,1649,1649,1649,1649,18156
|
|
20231030,152900,4819330628,1632,1632,1632,1632,0
|
|
20231030,152800,4819330628,1632,1632,1632,1632,0
|
|
20231030,152700,4819330628,1632,1632,1632,1632,0
|
|
20231030,152600,4819330628,1632,1632,1632,1632,0
|
|
20231030,152500,4819330628,1632,1632,1632,1632,0
|
|
20231030,152400,4819330628,1632,1632,1632,1632,0
|
|
20231030,152300,4819330628,1632,1632,1632,1632,0
|
|
20231030,152200,4819330628,1632,1632,1632,1632,0
|
|
20231030,152100,4819330628,1632,1632,1632,1632,0
|
|
20231030,152000,4819330628,1632,1632,1632,1632,0
|
|
20231030,151900,4819330628,1632,1633,1633,1627,19848
|
|
20231030,151800,4786972062,1632,1632,1635,1631,2662
|
|
20231030,151700,4782625497,1635,1636,1636,1633,1477
|
|
20231030,151600,4780210423,1630,1630,1630,1629,16564
|
|
20231030,151500,4753216728,1629,1630,1630,1628,7489
|
|
20231030,151400,4741011451,1626,1636,1636,1626,25964
|
|
20231030,151300,4698697147,1636,1625,1636,1621,6110
|
|
20231030,151200,4688758482,1621,1627,1628,1621,7264
|
|
20231030,151100,4676961277,1627,1629,1630,1622,18432
|
|
20231030,151000,4647004041,1630,1635,1636,1630,17534
|
|
20231030,150900,4618387434,1636,1642,1644,1636,24077
|
|
20231030,150800,4578940321,1643,1643,1645,1641,9891
|
|
20231030,150700,4562693383,1643,1645,1647,1643,7879
|
|
20231030,150600,4549740907,1645,1645,1647,1645,541
|
|
20231030,150500,4548850660,1645,1648,1649,1644,5636
|
|
20231030,150400,4539568485,1648,1646,1648,1646,5740
|
|
20231030,150300,4530116215,1646,1645,1646,1645,3573
|
|
20231030,150200,4524236378,1645,1645,1645,1644,3441
|
|
20231030,150100,4518575986,1645,1645,1645,1644,511
|
|
20231030,150000,4517735401,1645,1645,1645,1644,2255
|
|
20231030,145900,4514026581,1645,1645,1645,1645,1313
|
|
20231030,145800,4511866696,1645,1643,1645,1643,276
|
|
20231030,145700,4511412945,1645,1647,1647,1643,3655
|
|
20231030,145600,4505397489,1647,1648,1648,1647,1010
|
|
20231030,145500,4503733959,1646,1647,1647,1646,2690
|
|
20231030,145400,4499303612,1647,1644,1649,1643,17731
|
|
20231030,145300,4470149409,1643,1643,1644,1643,2644
|
|
20231030,145200,4465805066,1643,1643,1643,1643,653
|
|
20231030,145100,4464732187,1644,1642,1644,1642,1938
|
|
20231030,145000,4461548736,1638,1639,1642,1638,3001
|
|
20231030,144900,4456630201,1639,1640,1640,1639,3254
|
|
20231030,144800,4451296894,1639,1639,1640,1639,509
|
|
20231030,144700,4450462543,1639,1641,1642,1639,14693
|
|
20231030,144600,4426363192,1642,1643,1643,1642,5537
|
|
20231030,144500,4417268436,1643,1642,1643,1642,6077
|
|
20231030,144400,4407289551,1642,1643,1643,1642,262
|
|
20231030,144300,4406859187,1640,1642,1643,1639,4277
|
|
20231030,144200,4399845631,1642,1642,1642,1641,8806
|
|
20231030,144100,4385386780,1643,1644,1644,1643,3557
|
|
20231030,144000,4379542399,1644,1644,1645,1644,3794
|
|
20231030,143900,4373305062,1644,1643,1644,1643,881
|
|
20231030,143800,4371857220,1643,1645,1647,1643,4342
|
|
20231030,143700,4364722086,1645,1644,1645,1644,1514
|
|
20231030,143600,4362231761,1645,1647,1647,1645,493
|
|
20231030,143500,4361420670,1644,1644,1647,1644,2381
|
|
20231030,143400,4357505271,1643,1643,1643,1643,357
|
|
20231030,143300,4356918720,1643,1644,1644,1643,425
|
|
20231030,143200,4356220274,1642,1641,1642,1641,1446
|
|
20231030,143100,4353847288,1641,1640,1641,1639,6638
|
|
20231030,143000,4342962812,1640,1640,1640,1639,991
|
|
20231030,142900,4341338062,1640,1639,1640,1639,937
|
|
20231030,142800,4339802269,1639,1639,1639,1637,2834
|
|
20231030,142700,4335159846,1639,1639,1639,1639,598
|
|
20231030,142600,4334179724,1639,1640,1640,1639,13486
|
|
20231030,142500,4312076026,1639,1640,1640,1639,1173
|
|
20231030,142400,4310152397,1640,1642,1642,1640,4563
|
|
20231030,142300,4302666949,1642,1642,1642,1642,667
|
|
20231030,142200,4301571735,1642,1645,1645,1636,24561
|
|
20231030,142100,4261268810,1645,1648,1648,1645,8728
|
|
20231030,142000,4246897700,1648,1647,1650,1646,2507
|
|
20231030,141900,4242769092,1646,1647,1647,1646,746
|
|
20231030,141800,4241540965,1645,1645,1645,1644,3715
|
|
20231030,141700,4235429880,1645,1647,1647,1645,3292
|
|
20231030,141600,4230013712,1645,1649,1649,1645,4858
|
|
20231030,141500,4222018315,1649,1649,1649,1649,1531
|
|
20231030,141400,4219493696,1650,1650,1650,1650,2559
|
|
20231030,141300,4215271346,1650,1650,1650,1650,3401
|
|
20231030,141200,4209659696,1646,1646,1650,1646,816
|
|
20231030,141100,4208314548,1646,1649,1649,1645,9794
|
|
20231030,141000,4192186073,1650,1650,1650,1650,1450
|
|
20231030,140900,4189793573,1650,1654,1654,1650,6369
|
|
20231030,140800,4179283387,1650,1653,1654,1650,17161
|
|
20231030,140700,4150910392,1653,1651,1654,1649,12601
|
|
20231030,140600,4130102085,1651,1650,1651,1650,2365
|
|
20231030,140500,4126199576,1650,1650,1650,1650,6413
|
|
20231030,140400,4115618126,1650,1646,1650,1646,9136
|
|
20231030,140300,4100559039,1645,1645,1645,1645,61
|
|
20231030,140200,4100458694,1645,1646,1646,1645,588
|
|
20231030,140100,4099491002,1645,1645,1645,1645,1357
|
|
20231030,140000,4097258737,1645,1644,1645,1644,54
|
|
20231030,135900,4097169908,1642,1640,1642,1640,2923
|
|
20231030,135800,4092371903,1640,1640,1641,1640,2043
|
|
20231030,135700,4089020832,1640,1640,1640,1640,2502
|
|
20231030,135600,4084917552,1640,1640,1640,1640,6444
|
|
20231030,135500,4074349392,1641,1640,1641,1638,6157
|
|
20231030,135400,4064260378,1640,1640,1640,1640,344
|
|
20231030,135300,4063696218,1640,1640,1640,1640,0
|
|
20231030,135200,4063696218,1640,1641,1641,1638,16973
|
|
20231030,135100,4035865387,1641,1641,1642,1640,5015
|
|
20231030,135000,4027635865,1642,1641,1642,1641,3694
|
|
20231030,134900,4021573625,1641,1643,1643,1641,9649
|
|
20231030,134800,4005730836,1643,1643,1643,1643,2631
|
|
20231030,134700,4001408103,1644,1645,1645,1643,194
|
|
20231030,134600,4001089175,1645,1644,1645,1644,1603
|
|
20231030,134500,3998453490,1644,1645,1645,1644,3061
|
|
20231030,134400,3993418158,1645,1647,1647,1645,7376
|
|
20231030,134300,3981280052,1647,1647,1649,1646,8465
|
|
20231030,134200,3967338575,1647,1651,1651,1647,7354
|
|
20231030,134100,3955208596,1651,1651,1651,1650,1288
|
|
20231030,134000,3953082748,1650,1651,1651,1650,1326
|
|
20231030,133900,3950894172,1650,1651,1651,1650,2114
|
|
20231030,133800,3947404526,1651,1650,1651,1650,2105
|
|
20231030,133700,3943930952,1651,1650,1652,1647,259
|
|
20231030,133600,3943503510,1652,1649,1652,1649,2276
|
|
20231030,133500,3939744018,1652,1646,1652,1646,1047
|
|
20231030,133400,3938017218,1645,1649,1649,1645,6675
|
|
20231030,133300,3927019182,1649,1649,1649,1649,250
|
|
20231030,133200,3926606932,1649,1651,1653,1649,3269
|
|
20231030,133100,3921209549,1651,1651,1651,1651,2786
|
|
20231030,133000,3916609863,1651,1651,1651,1648,5364
|
|
20231030,132900,3907765447,1653,1655,1655,1649,12585
|
|
20231030,132800,3886981781,1654,1656,1656,1651,3434
|
|
20231030,132700,3881297126,1656,1653,1656,1650,15976
|
|
20231030,132600,3854865636,1653,1648,1653,1648,48210
|
|
20231030,132500,3775325355,1648,1647,1648,1647,950
|
|
20231030,132400,3773760204,1647,1648,1649,1647,1688
|
|
20231030,132300,3770978336,1649,1648,1649,1648,1348
|
|
20231030,132200,3768756325,1648,1648,1649,1645,2593
|
|
20231030,132100,3764483062,1648,1648,1649,1644,3711
|
|
20231030,132000,3758371782,1648,1647,1649,1647,3877
|
|
20231030,131900,3751985076,1647,1647,1647,1647,6
|
|
20231030,131800,3751975194,1642,1642,1642,1642,1
|
|
20231030,131700,3751973552,1641,1645,1645,1641,5942
|
|
20231030,131600,3742211842,1644,1644,1645,1643,1527
|
|
20231030,131500,3739701910,1644,1646,1646,1644,3831
|
|
20231030,131400,3733400307,1647,1646,1647,1646,156
|
|
20231030,131300,3733143487,1647,1646,1647,1646,50
|
|
20231030,131200,3733061161,1647,1644,1647,1644,275
|
|
20231030,131100,3732609058,1644,1644,1644,1644,1
|
|
20231030,131000,3732607414,1644,1643,1644,1643,3628
|
|
20231030,130900,3726643297,1643,1643,1644,1643,2692
|
|
20231030,130800,3722219322,1643,1644,1644,1643,1158
|
|
20231030,130700,3720316332,1643,1642,1643,1642,6857
|
|
20231030,130600,3709051794,1642,1643,1643,1642,961
|
|
20231030,130500,3707473412,1643,1642,1643,1642,4398
|
|
20231030,130400,3700249648,1641,1641,1641,1641,4
|
|
20231030,130300,3700243084,1641,1641,1641,1641,4
|
|
20231030,130200,3700236520,1641,1641,1643,1641,267
|
|
20231030,130100,3699797911,1640,1641,1641,1640,3093
|
|
20231030,130000,3694724763,1643,1641,1643,1641,1592
|
|
20231030,125900,3692110089,1641,1641,1641,1641,1621
|
|
20231030,125800,3689450028,1641,1641,1641,1641,245
|
|
20231030,125700,3689047983,1641,1643,1643,1641,1951
|
|
20231030,125600,3685846158,1642,1643,1643,1642,240
|
|
20231030,125500,3685451839,1643,1643,1643,1641,1456
|
|
20231030,125400,3683061744,1642,1642,1644,1642,1112
|
|
20231030,125300,3681235838,1642,1643,1643,1642,2764
|
|
20231030,125200,3676696011,1642,1642,1643,1642,418
|
|
20231030,125100,3676009654,1642,1640,1642,1639,4646
|
|
20231030,125000,3668386166,1640,1640,1640,1636,2773
|
|
20231030,124900,3663842806,1640,1642,1642,1640,6559
|
|
20231030,124800,3653081962,1641,1643,1643,1641,1906
|
|
20231030,124700,3649952408,1642,1642,1643,1642,538
|
|
20231030,124600,3649069002,1643,1641,1643,1641,963
|
|
20231030,124500,3647488691,1641,1644,1644,1641,4498
|
|
20231030,124400,3640101988,1643,1648,1648,1643,11187
|
|
20231030,124300,3621683812,1648,1650,1650,1648,1685
|
|
20231030,124200,3618905258,1650,1651,1651,1649,1503
|
|
20231030,124100,3616425475,1651,1649,1651,1649,638
|
|
20231030,124000,3615372846,1650,1650,1650,1649,715
|
|
20231030,123900,3614193097,1650,1646,1650,1645,885
|
|
20231030,123800,3612736861,1646,1649,1650,1646,2350
|
|
20231030,123700,3608867596,1649,1651,1652,1649,3712
|
|
20231030,123600,3602740055,1651,1648,1653,1648,16982
|
|
20231030,123500,3574719876,1649,1648,1649,1648,906
|
|
20231030,123400,3573225883,1649,1644,1649,1644,1953
|
|
20231030,123300,3570010386,1644,1645,1646,1644,1424
|
|
20231030,123200,3567667800,1646,1645,1646,1645,1216
|
|
20231030,123100,3565667475,1645,1647,1649,1645,1611
|
|
20231030,123000,3563016843,1647,1649,1649,1647,949
|
|
20231030,122900,3561452970,1648,1648,1649,1647,5031
|
|
20231030,122800,3553164937,1649,1648,1650,1648,4926
|
|
20231030,122700,3545043741,1647,1647,1647,1647,716
|
|
20231030,122600,3543864489,1643,1643,1643,1643,175
|
|
20231030,122500,3543576964,1643,1647,1647,1643,1234
|
|
20231030,122400,3541544814,1647,1647,1647,1647,5
|
|
20231030,122300,3541536579,1640,1648,1648,1640,3759
|
|
20231030,122200,3535360056,1648,1645,1648,1640,9548
|
|
20231030,122100,3519648614,1645,1645,1645,1645,2
|
|
20231030,122000,3519645324,1645,1638,1645,1638,2925
|
|
20231030,121900,3514853533,1638,1638,1638,1638,701
|
|
20231030,121800,3513705295,1638,1637,1638,1637,1508
|
|
20231030,121700,3511235818,1637,1637,1637,1637,319
|
|
20231030,121600,3510713615,1637,1637,1648,1637,5679
|
|
20231030,121500,3501405529,1638,1643,1649,1638,4400
|
|
20231030,121400,3494166151,1643,1641,1643,1635,4
|
|
20231030,121300,3494159589,1643,1633,1643,1633,3357
|
|
20231030,121200,3488673348,1634,1638,1638,1634,3454
|
|
20231030,121100,3483027658,1635,1632,1635,1632,4559
|
|
20231030,121000,3475579701,1632,1634,1634,1631,9426
|
|
20231030,120900,3460200152,1634,1635,1635,1633,5110
|
|
20231030,120800,3451847489,1635,1639,1639,1635,3000
|
|
20231030,120700,3446940049,1636,1638,1639,1636,1438
|
|
20231030,120600,3444585368,1638,1643,1643,1638,4895
|
|
20231030,120500,3436559575,1643,1643,1647,1643,5991
|
|
20231030,120400,3426715953,1647,1648,1648,1645,3192
|
|
20231030,120300,3421463694,1646,1646,1646,1646,1004
|
|
20231030,120200,3419811110,1647,1650,1650,1647,1324
|
|
20231030,120100,3417629623,1650,1649,1650,1648,3495
|
|
20231030,120000,3411865339,1649,1648,1650,1648,6193
|
|
20231030,115900,3401653955,1647,1643,1647,1642,8401
|
|
20231030,115800,3387838945,1643,1640,1643,1640,1660
|
|
20231030,115700,3385115649,1639,1643,1643,1639,1140
|
|
20231030,115600,3383244701,1643,1643,1643,1639,116
|
|
20231030,115500,3383054121,1640,1640,1641,1640,3210
|
|
20231030,115400,3377788845,1640,1642,1644,1640,7758
|
|
20231030,115300,3365050228,1642,1642,1642,1639,6049
|
|
20231030,115200,3355132429,1640,1638,1640,1638,6760
|
|
20231030,115100,3344051865,1638,1636,1638,1636,2035
|
|
20231030,115000,3340722315,1635,1637,1637,1635,1919
|
|
20231030,114900,3337583951,1637,1638,1638,1636,892
|
|
20231030,114800,3336124014,1637,1639,1639,1637,228
|
|
20231030,114700,3335750336,1636,1635,1639,1635,6491
|
|
20231030,114600,3325131566,1635,1635,1635,1635,150
|
|
20231030,114500,3324886316,1633,1633,1636,1632,16535
|
|
20231030,114400,3297879267,1633,1634,1634,1633,5792
|
|
20231030,114300,3288420310,1634,1635,1636,1633,6309
|
|
20231030,114200,3278109431,1636,1636,1636,1635,4030
|
|
20231030,114100,3271518351,1636,1636,1636,1636,1536
|
|
20231030,114000,3269005455,1636,1636,1636,1636,3127
|
|
20231030,113900,3263889683,1635,1636,1636,1635,7434
|
|
20231030,113800,3251734087,1636,1638,1639,1636,10554
|
|
20231030,113700,3234459369,1639,1640,1640,1637,14669
|
|
20231030,113600,3210427041,1640,1639,1640,1639,2147
|
|
20231030,113500,3206906786,1640,1639,1640,1639,520
|
|
20231030,113400,3206054380,1639,1641,1641,1639,6183
|
|
20231030,113300,3195919820,1641,1642,1642,1639,3899
|
|
20231030,113200,3189523655,1641,1640,1642,1640,1206
|
|
20231030,113100,3187544687,1640,1642,1642,1640,2032
|
|
20231030,113000,3184211673,1641,1640,1641,1638,2658
|
|
20231030,112900,3179854507,1640,1638,1640,1638,319
|
|
20231030,112800,3179331783,1638,1637,1641,1637,3638
|
|
20231030,112700,3173371950,1638,1640,1640,1638,6484
|
|
20231030,112600,3162746006,1640,1638,1640,1638,1063
|
|
20231030,112500,3161004602,1638,1640,1640,1638,8732
|
|
20231030,112400,3146693443,1640,1643,1644,1640,6997
|
|
20231030,112300,3135215602,1643,1642,1643,1640,9912
|
|
20231030,112200,3118941155,1642,1643,1643,1642,5460
|
|
20231030,112100,3109972404,1643,1645,1645,1643,2977
|
|
20231030,112000,3105078289,1645,1646,1647,1644,2788
|
|
20231030,111900,3100492203,1645,1647,1647,1645,2749
|
|
20231030,111800,3095964608,1647,1649,1649,1647,3890
|
|
20231030,111700,3089554467,1649,1650,1650,1648,4121
|
|
20231030,111600,3082760780,1649,1656,1656,1649,7833
|
|
20231030,111500,3069826199,1656,1655,1656,1653,3997
|
|
20231030,111400,3063211581,1656,1656,1656,1653,950
|
|
20231030,111300,3061640628,1656,1651,1656,1651,6457
|
|
20231030,111200,3050947907,1657,1652,1657,1651,3024
|
|
20231030,111100,3045950169,1652,1654,1658,1652,3692
|
|
20231030,111000,3039846318,1655,1658,1658,1655,8177
|
|
20231030,110900,3026310131,1658,1658,1659,1655,3208
|
|
20231030,110800,3020991367,1659,1658,1659,1658,1845
|
|
20231030,110700,3017930773,1659,1651,1659,1651,16793
|
|
20231030,110600,2990138666,1650,1649,1650,1648,2249
|
|
20231030,110500,2986428140,1648,1649,1650,1647,1123
|
|
20231030,110400,2984577180,1648,1649,1649,1648,2040
|
|
20231030,110300,2981213521,1649,1648,1649,1645,7483
|
|
20231030,110200,2968894660,1646,1648,1648,1646,1783
|
|
20231030,110100,2965956596,1648,1648,1650,1648,1802
|
|
20231030,110000,2962986610,1649,1651,1651,1649,12492
|
|
20231030,105900,2942386545,1651,1650,1651,1649,8548
|
|
20231030,105800,2928282541,1651,1651,1651,1650,3173
|
|
20231030,105700,2923045710,1651,1652,1652,1650,1674
|
|
20231030,105600,2920282538,1652,1650,1652,1650,10602
|
|
20231030,105500,2902789236,1650,1652,1652,1650,9228
|
|
20231030,105400,2887561944,1653,1651,1653,1651,6398
|
|
20231030,105300,2876998266,1651,1651,1652,1651,3737
|
|
20231030,105200,2870828279,1651,1652,1652,1651,677
|
|
20231030,105100,2869709921,1655,1650,1655,1650,13329
|
|
20231030,105000,2847681118,1652,1652,1655,1650,6538
|
|
20231030,104900,2836885987,1653,1655,1655,1652,1088
|
|
20231030,104800,2835088271,1655,1660,1660,1655,10352
|
|
20231030,104700,2817949739,1660,1653,1660,1650,10727
|
|
20231030,104600,2800210948,1655,1655,1655,1655,933
|
|
20231030,104500,2798666833,1655,1644,1655,1643,11864
|
|
20231030,104400,2779068707,1649,1644,1649,1643,5265
|
|
20231030,104300,2770416861,1644,1650,1650,1644,9524
|
|
20231030,104200,2754718568,1650,1653,1653,1649,11426
|
|
20231030,104100,2735851047,1652,1658,1658,1650,5570
|
|
20231030,104000,2726630718,1658,1659,1660,1658,7864
|
|
20231030,103900,2713586833,1659,1650,1659,1650,8143
|
|
20231030,103800,2700113374,1651,1653,1653,1651,2812
|
|
20231030,103700,2695467516,1653,1653,1655,1648,4810
|
|
20231030,103600,2687525081,1653,1653,1655,1653,4662
|
|
20231030,103500,2679813337,1653,1643,1654,1642,19801
|
|
20231030,103400,2647203787,1641,1643,1643,1640,5533
|
|
20231030,103300,2638122251,1643,1644,1644,1641,1953
|
|
20231030,103200,2634913750,1643,1648,1648,1642,17075
|
|
20231030,103100,2606824833,1648,1648,1648,1648,209
|
|
20231030,103000,2606480401,1648,1648,1648,1646,2406
|
|
20231030,102900,2602518422,1648,1650,1650,1647,3685
|
|
20231030,102800,2596446942,1650,1651,1653,1647,7496
|
|
20231030,102700,2584071490,1649,1638,1649,1637,10113
|
|
20231030,102600,2567458715,1637,1647,1647,1637,18919
|
|
20231030,102500,2536387698,1647,1654,1654,1647,13067
|
|
20231030,102400,2514835290,1655,1661,1663,1654,20569
|
|
20231030,102300,2480746374,1659,1663,1668,1659,21528
|
|
20231030,102200,2444970272,1662,1672,1672,1662,29957
|
|
20231030,102100,2394996597,1671,1656,1672,1655,84328
|
|
20231030,102000,2254696809,1656,1654,1656,1654,5118
|
|
20231030,101900,2246228269,1653,1654,1654,1652,1226
|
|
20231030,101800,2244202039,1654,1650,1655,1650,6554
|
|
20231030,101700,2233375264,1650,1651,1652,1650,11804
|
|
20231030,101600,2213885214,1652,1653,1653,1652,12572
|
|
20231030,101500,2193109338,1653,1655,1655,1653,11511
|
|
20231030,101400,2174073326,1654,1653,1655,1651,10461
|
|
20231030,101300,2156777361,1651,1656,1656,1650,6428
|
|
20231030,101200,2146155910,1656,1650,1656,1650,19831
|
|
20231030,101100,2113397800,1650,1651,1651,1649,6831
|
|
20231030,101000,2102124903,1651,1655,1655,1649,40885
|
|
20231030,100900,2034583937,1651,1635,1658,1635,71596
|
|
20231030,100800,1916848171,1638,1632,1638,1632,26707
|
|
20231030,100700,1873168532,1632,1625,1632,1624,9392
|
|
20231030,100600,1857894729,1625,1630,1636,1624,12695
|
|
20231030,100500,1837188292,1635,1621,1635,1621,25571
|
|
20231030,100400,1795526877,1621,1621,1623,1621,2056
|
|
20231030,100300,1792194035,1621,1621,1621,1620,872
|
|
20231030,100200,1790780531,1620,1621,1621,1620,4426
|
|
20231030,100100,1783609555,1621,1621,1622,1616,13516
|
|
20231030,100000,1761711849,1621,1625,1626,1621,10388
|
|
20231030,095900,1744843700,1625,1629,1629,1624,6566
|
|
20231030,095800,1734171734,1630,1631,1632,1627,9577
|
|
20231030,095700,1718552518,1631,1627,1631,1627,12420
|
|
20231030,095600,1698334816,1626,1622,1626,1620,14622
|
|
20231030,095500,1674586559,1622,1622,1624,1622,5271
|
|
20231030,095400,1666029568,1622,1620,1623,1620,4179
|
|
20231030,095300,1659258284,1620,1612,1621,1611,7381
|
|
20231030,095200,1647326249,1611,1610,1612,1610,1348
|
|
20231030,095100,1645155239,1610,1610,1610,1604,3436
|
|
20231030,095000,1639625895,1610,1610,1610,1608,5421
|
|
20231030,094900,1630904909,1611,1610,1611,1604,8052
|
|
20231030,094800,1617966663,1607,1611,1611,1606,22331
|
|
20231030,094700,1582063771,1611,1615,1615,1611,5973
|
|
20231030,094600,1572432876,1612,1617,1617,1612,13475
|
|
20231030,094500,1550677746,1617,1612,1617,1612,6500
|
|
20231030,094400,1540178037,1612,1619,1619,1610,26968
|
|
20231030,094300,1496631446,1619,1626,1627,1613,2469
|
|
20231030,094200,1492624984,1615,1616,1616,1610,15148
|
|
20231030,094100,1468189116,1622,1626,1629,1614,15243
|
|
20231030,094000,1443476981,1628,1630,1632,1627,9127
|
|
20231030,093900,1428618750,1630,1630,1634,1629,12530
|
|
20231030,093800,1408190014,1630,1631,1637,1626,15269
|
|
20231030,093700,1383316722,1637,1638,1641,1627,18085
|
|
20231030,093600,1353744445,1637,1637,1642,1636,39511
|
|
20231030,093500,1288970174,1637,1624,1637,1624,56249
|
|
20231030,093400,1197291433,1624,1623,1624,1620,19010
|
|
20231030,093300,1166434507,1623,1612,1623,1612,29638
|
|
20231030,093200,1118462285,1608,1610,1614,1608,13587
|
|
20231030,093100,1096592616,1608,1608,1611,1607,14284
|
|
20231030,093000,1073627956,1608,1616,1616,1608,10987
|
|
20231030,092900,1055910000,1616,1615,1620,1615,7410
|
|
20231030,092800,1043940652,1615,1610,1615,1610,7834
|
|
20231030,092700,1031313968,1608,1607,1608,1602,6296
|
|
20231030,092600,1021216836,1602,1616,1624,1602,19503
|
|
20231030,092500,989752754,1624,1616,1625,1616,33055
|
|
20231030,092400,936185088,1616,1620,1620,1614,16339
|
|
20231030,092300,909768296,1616,1616,1630,1615,42685
|
|
20231030,092200,840597047,1615,1598,1615,1596,59569
|
|
20231030,092100,744920546,1597,1600,1603,1597,9992
|
|
20231030,092000,728938150,1600,1602,1602,1594,34703
|
|
20231030,091900,673502142,1602,1593,1604,1593,8106
|
|
20231030,091800,660521473,1604,1590,1605,1590,26246
|
|
20231030,091700,618515276,1589,1577,1589,1576,11519
|
|
20231030,091600,600282209,1576,1586,1586,1576,18702
|
|
20231030,091500,570679136,1586,1589,1595,1586,17644
|
|
20231030,091400,542659191,1595,1605,1607,1588,35371
|
|
20231030,091300,486132043,1607,1580,1608,1568,55341
|
|
20231030,091200,398021279,1581,1580,1587,1580,11090
|
|
20231030,091100,380459324,1580,1580,1586,1572,25809
|
|
20231030,091000,339669235,1580,1586,1587,1579,15724
|
|
20231030,090900,314772810,1587,1564,1588,1563,34739
|
|
20231030,090800,259839435,1564,1564,1573,1562,7148
|
|
20231030,090700,248666946,1564,1568,1570,1555,25445
|
|
20231030,090600,208845298,1568,1570,1572,1566,5062
|
|
20231030,090500,200902154,1566,1575,1575,1565,19806
|
|
20231030,090400,169802241,1580,1583,1583,1571,36449
|
|
20231030,090300,112230780,1583,1575,1585,1575,11282
|
|
20231030,090200,94407065,1571,1553,1575,1553,21950
|
|
20231030,090100,60206532,1553,1543,1553,1543,5194
|
|
20231030,090000,52155560,1542,1553,1553,1542,30284
|