625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192200,1042605099,1218,1218,1218,1218,27269
|
|
20231027,192100,1042605099,1218,1218,1218,1218,0
|
|
20231027,192000,1042605099,1218,1218,1218,1218,0
|
|
20231027,191900,1042605099,1218,1218,1218,1218,0
|
|
20231027,191800,1042605099,1218,1218,1218,1218,0
|
|
20231027,191700,1042605099,1218,1218,1218,1218,0
|
|
20231027,191600,1042605099,1218,1218,1218,1218,0
|
|
20231027,191500,1042605099,1218,1218,1218,1218,0
|
|
20231027,191400,1042605099,1218,1218,1218,1218,0
|
|
20231027,191300,1042605099,1218,1218,1218,1218,0
|
|
20231027,191200,1042605099,1218,1218,1218,1218,0
|
|
20231027,191100,1042605099,1218,1218,1218,1218,0
|
|
20231027,191000,1042605099,1218,1218,1218,1218,0
|
|
20231027,190900,1042605099,1218,1218,1218,1218,0
|
|
20231027,190800,1042605099,1218,1218,1218,1218,0
|
|
20231027,190700,1042605099,1218,1218,1218,1218,0
|
|
20231027,190600,1042605099,1218,1218,1218,1218,0
|
|
20231027,190500,1042605099,1218,1218,1218,1218,0
|
|
20231027,190400,1042605099,1218,1218,1218,1218,0
|
|
20231027,190300,1042605099,1218,1218,1218,1218,0
|
|
20231027,190200,1042605099,1218,1218,1218,1218,0
|
|
20231027,190100,1042605099,1218,1218,1218,1218,0
|
|
20231027,190000,1042605099,1218,1218,1218,1218,0
|
|
20231027,185900,1042605099,1218,1218,1218,1218,0
|
|
20231027,185800,1042605099,1218,1218,1218,1218,0
|
|
20231027,185700,1042605099,1218,1218,1218,1218,0
|
|
20231027,185600,1042605099,1218,1218,1218,1218,0
|
|
20231027,185500,1042605099,1218,1218,1218,1218,0
|
|
20231027,185400,1042605099,1218,1218,1218,1218,0
|
|
20231027,185300,1042605099,1218,1218,1218,1218,0
|
|
20231027,185200,1042605099,1218,1218,1218,1218,27269
|
|
20231027,185100,1042605099,1218,1218,1218,1218,0
|
|
20231027,185000,1042605099,1218,1218,1218,1218,0
|
|
20231027,184900,1042605099,1218,1218,1218,1218,0
|
|
20231027,184800,1042605099,1218,1218,1218,1218,0
|
|
20231027,184700,1042605099,1218,1218,1218,1218,0
|
|
20231027,184600,1042605099,1218,1218,1218,1218,0
|
|
20231027,184500,1042605099,1218,1218,1218,1218,0
|
|
20231027,184400,1042605099,1218,1218,1218,1218,0
|
|
20231027,184300,1042605099,1218,1218,1218,1218,0
|
|
20231027,184200,1042605099,1218,1218,1218,1218,0
|
|
20231027,184100,1042605099,1218,1218,1218,1218,0
|
|
20231027,184000,1042605099,1218,1218,1218,1218,0
|
|
20231027,183900,1042605099,1218,1218,1218,1218,0
|
|
20231027,183800,1042605099,1218,1218,1218,1218,0
|
|
20231027,183700,1042605099,1218,1218,1218,1218,0
|
|
20231027,183600,1042605099,1218,1218,1218,1218,0
|
|
20231027,183500,1042605099,1218,1218,1218,1218,0
|
|
20231027,183400,1042605099,1218,1218,1218,1218,0
|
|
20231027,183300,1042605099,1218,1218,1218,1218,0
|
|
20231027,183200,1042605099,1218,1218,1218,1218,0
|
|
20231027,183100,1042605099,1218,1218,1218,1218,0
|
|
20231027,183000,1042605099,1218,1218,1218,1218,0
|
|
20231027,182900,1042605099,1218,1218,1218,1218,0
|
|
20231027,182800,1042605099,1218,1218,1218,1218,0
|
|
20231027,182700,1042605099,1218,1218,1218,1218,0
|
|
20231027,182600,1042605099,1218,1218,1218,1218,0
|
|
20231027,182500,1042605099,1218,1218,1218,1218,0
|
|
20231027,182400,1042605099,1218,1218,1218,1218,0
|
|
20231027,182300,1042605099,1218,1218,1218,1218,0
|
|
20231027,182200,1042605099,1218,1218,1218,1218,27269
|
|
20231027,182100,1042605099,1218,1218,1218,1218,0
|
|
20231027,182000,1042605099,1218,1218,1218,1218,0
|
|
20231027,181900,1042605099,1218,1218,1218,1218,0
|
|
20231027,181800,1042605099,1218,1218,1218,1218,0
|
|
20231027,181700,1042605099,1218,1218,1218,1218,0
|
|
20231027,181600,1042605099,1218,1218,1218,1218,0
|
|
20231027,181500,1042605099,1218,1218,1218,1218,0
|
|
20231027,181400,1042605099,1218,1218,1218,1218,0
|
|
20231027,181300,1042605099,1218,1218,1218,1218,0
|
|
20231027,181200,1042605099,1218,1218,1218,1218,0
|
|
20231027,181100,1042605099,1218,1218,1218,1218,0
|
|
20231027,181000,1042605099,1218,1218,1218,1218,0
|
|
20231027,180900,1042605099,1218,1218,1218,1218,0
|
|
20231027,180800,1042605099,1218,1218,1218,1218,0
|
|
20231027,180700,1042605099,1218,1218,1218,1218,0
|
|
20231027,180600,1042605099,1218,1218,1218,1218,0
|
|
20231027,180500,1042605099,1218,1218,1218,1218,0
|
|
20231027,180400,1042605099,1218,1218,1218,1218,0
|
|
20231027,180300,1042605099,1218,1218,1218,1218,0
|
|
20231027,180200,1042605099,1218,1218,1218,1218,0
|
|
20231027,180100,1042605099,1218,1218,1218,1218,0
|
|
20231027,180000,1042605099,1218,1218,1218,1218,0
|
|
20231027,175900,1042605099,1218,1218,1218,1218,0
|
|
20231027,175800,1042605099,1218,1218,1218,1218,0
|
|
20231027,175700,1042605099,1218,1218,1218,1218,0
|
|
20231027,175600,1042605099,1218,1218,1218,1218,0
|
|
20231027,175500,1042605099,1218,1218,1218,1218,0
|
|
20231027,175400,1042605099,1218,1218,1218,1218,0
|
|
20231027,175300,1042605099,1218,1218,1218,1218,0
|
|
20231027,175200,1042605099,1218,1218,1218,1218,27269
|
|
20231027,175100,1042605099,1218,1218,1218,1218,0
|
|
20231027,175000,1042605099,1218,1218,1218,1218,0
|
|
20231027,174900,1042605099,1218,1218,1218,1218,0
|
|
20231027,174800,1042605099,1218,1218,1218,1218,0
|
|
20231027,174700,1042605099,1218,1218,1218,1218,0
|
|
20231027,174600,1042605099,1218,1218,1218,1218,0
|
|
20231027,174500,1042605099,1218,1218,1218,1218,0
|
|
20231027,174400,1042605099,1218,1218,1218,1218,0
|
|
20231027,174300,1042605099,1218,1218,1218,1218,0
|
|
20231027,174200,1042605099,1218,1218,1218,1218,0
|
|
20231027,174100,1042605099,1218,1218,1218,1218,0
|
|
20231027,174000,1042605099,1218,1218,1218,1218,0
|
|
20231027,173900,1042605099,1218,1218,1218,1218,0
|
|
20231027,173800,1042605099,1218,1218,1218,1218,0
|
|
20231027,173700,1042605099,1218,1218,1218,1218,0
|
|
20231027,173600,1042605099,1218,1218,1218,1218,0
|
|
20231027,173500,1042605099,1218,1218,1218,1218,0
|
|
20231027,173400,1042605099,1218,1218,1218,1218,0
|
|
20231027,173300,1042605099,1218,1218,1218,1218,0
|
|
20231027,173200,1042605099,1218,1218,1218,1218,0
|
|
20231027,173100,1042605099,1218,1218,1218,1218,0
|
|
20231027,173000,1042605099,1218,1218,1218,1218,0
|
|
20231027,172900,1042605099,1218,1218,1218,1218,0
|
|
20231027,172800,1042605099,1218,1218,1218,1218,0
|
|
20231027,172700,1042605099,1218,1218,1218,1218,0
|
|
20231027,172600,1042605099,1218,1218,1218,1218,0
|
|
20231027,172500,1042605099,1218,1218,1218,1218,0
|
|
20231027,172400,1042605099,1218,1218,1218,1218,0
|
|
20231027,172300,1042605099,1218,1218,1218,1218,0
|
|
20231027,172200,1042605099,1218,1218,1218,1218,27269
|
|
20231027,172100,1042605099,1218,1218,1218,1218,0
|
|
20231027,172000,1042605099,1218,1218,1218,1218,0
|
|
20231027,171900,1042605099,1218,1218,1218,1218,0
|
|
20231027,171800,1042605099,1218,1218,1218,1218,0
|
|
20231027,171700,1042605099,1218,1218,1218,1218,0
|
|
20231027,171600,1042605099,1218,1218,1218,1218,0
|
|
20231027,171500,1042605099,1218,1218,1218,1218,0
|
|
20231027,171400,1042605099,1218,1218,1218,1218,0
|
|
20231027,171300,1042605099,1218,1218,1218,1218,0
|
|
20231027,171200,1042605099,1218,1218,1218,1218,0
|
|
20231027,171100,1042605099,1218,1218,1218,1218,0
|
|
20231027,171000,1042605099,1218,1218,1218,1218,0
|
|
20231027,170900,1042605099,1218,1218,1218,1218,0
|
|
20231027,170800,1042605099,1218,1218,1218,1218,0
|
|
20231027,170700,1042605099,1218,1218,1218,1218,0
|
|
20231027,170600,1042605099,1218,1218,1218,1218,0
|
|
20231027,170500,1042605099,1218,1218,1218,1218,0
|
|
20231027,170400,1042605099,1218,1218,1218,1218,0
|
|
20231027,170300,1042605099,1218,1218,1218,1218,0
|
|
20231027,170200,1042605099,1218,1218,1218,1218,0
|
|
20231027,170100,1042605099,1218,1218,1218,1218,0
|
|
20231027,170000,1042605099,1218,1218,1218,1218,0
|
|
20231027,165900,1042605099,1218,1218,1218,1218,0
|
|
20231027,165800,1042605099,1218,1218,1218,1218,0
|
|
20231027,165700,1042605099,1218,1218,1218,1218,0
|
|
20231027,165600,1042605099,1218,1218,1218,1218,0
|
|
20231027,165500,1042605099,1218,1218,1218,1218,0
|
|
20231027,165400,1042605099,1218,1218,1218,1218,0
|
|
20231027,165300,1042605099,1218,1218,1218,1218,0
|
|
20231027,165200,1042605099,1218,1218,1218,1218,27269
|
|
20231027,165100,1042605099,1218,1218,1218,1218,0
|
|
20231027,165000,1042605099,1218,1218,1218,1218,0
|
|
20231027,164900,1042605099,1218,1218,1218,1218,0
|
|
20231027,164800,1042605099,1218,1218,1218,1218,0
|
|
20231027,164700,1042605099,1218,1218,1218,1218,0
|
|
20231027,164600,1042605099,1218,1218,1218,1218,0
|
|
20231027,164500,1042605099,1218,1218,1218,1218,0
|
|
20231027,164400,1042605099,1218,1218,1218,1218,0
|
|
20231027,164300,1042605099,1218,1218,1218,1218,0
|
|
20231027,164200,1042605099,1218,1218,1218,1218,0
|
|
20231027,164100,1042605099,1218,1218,1218,1218,0
|
|
20231027,164000,1042605099,1218,1218,1218,1218,0
|
|
20231027,163900,1042605099,1218,1218,1218,1218,0
|
|
20231027,163800,1042605099,1218,1218,1218,1218,0
|
|
20231027,163700,1042605099,1218,1218,1218,1218,0
|
|
20231027,163600,1042605099,1218,1218,1218,1218,0
|
|
20231027,163500,1042605099,1218,1218,1218,1218,0
|
|
20231027,163400,1042605099,1218,1218,1218,1218,0
|
|
20231027,163300,1042605099,1218,1218,1218,1218,0
|
|
20231027,163200,1042605099,1218,1218,1218,1218,0
|
|
20231027,163100,1042605099,1218,1218,1218,1218,0
|
|
20231027,163000,1042605099,1218,1218,1218,1218,0
|
|
20231027,162900,1042605099,1218,1218,1218,1218,0
|
|
20231027,162800,1042605099,1218,1218,1218,1218,0
|
|
20231027,162700,1042605099,1218,1218,1218,1218,0
|
|
20231027,162600,1042605099,1218,1218,1218,1218,0
|
|
20231027,162500,1042605099,1218,1218,1218,1218,0
|
|
20231027,162400,1042605099,1218,1218,1218,1218,0
|
|
20231027,162300,1042605099,1218,1218,1218,1218,0
|
|
20231027,162200,1042605099,1218,1218,1218,1218,27269
|
|
20231027,162100,1042605099,1218,1218,1218,1218,0
|
|
20231027,162000,1042605099,1218,1218,1218,1218,0
|
|
20231027,161900,1042605099,1218,1218,1218,1218,0
|
|
20231027,161800,1042605099,1218,1218,1218,1218,0
|
|
20231027,161700,1042605099,1218,1218,1218,1218,0
|
|
20231027,161600,1042605099,1218,1218,1218,1218,0
|
|
20231027,161500,1042605099,1218,1218,1218,1218,0
|
|
20231027,161400,1042605099,1218,1218,1218,1218,0
|
|
20231027,161300,1042605099,1218,1218,1218,1218,0
|
|
20231027,161200,1042605099,1218,1218,1218,1218,0
|
|
20231027,161100,1042605099,1218,1218,1218,1218,0
|
|
20231027,161000,1042605099,1218,1218,1218,1218,0
|
|
20231027,160900,1042605099,1218,1218,1218,1218,0
|
|
20231027,160800,1042605099,1218,1218,1218,1218,0
|
|
20231027,160700,1042605099,1218,1218,1218,1218,0
|
|
20231027,160600,1042605099,1218,1218,1218,1218,0
|
|
20231027,160500,1042605099,1218,1218,1218,1218,0
|
|
20231027,160400,1042605099,1218,1218,1218,1218,0
|
|
20231027,160300,1042605099,1218,1218,1218,1218,0
|
|
20231027,160200,1042605099,1218,1218,1218,1218,0
|
|
20231027,160100,1042605099,1218,1218,1218,1218,0
|
|
20231027,160000,1042605099,1218,1218,1218,1218,0
|
|
20231027,155900,1042605099,1218,1218,1218,1218,0
|
|
20231027,155800,1042605099,1218,1218,1218,1218,0
|
|
20231027,155700,1042605099,1218,1218,1218,1218,0
|
|
20231027,155600,1042605099,1218,1218,1218,1218,0
|
|
20231027,155500,1042605099,1218,1218,1218,1218,0
|
|
20231027,155400,1042605099,1218,1218,1218,1218,0
|
|
20231027,155300,1042605099,1218,1218,1218,1218,0
|
|
20231027,155200,1042605099,1218,1218,1218,1218,27269
|
|
20231027,155100,1042605099,1218,1218,1218,1218,0
|
|
20231027,155000,1042605099,1218,1218,1218,1218,0
|
|
20231027,154900,1042605099,1218,1218,1218,1218,0
|
|
20231027,154800,1042605099,1218,1218,1218,1218,0
|
|
20231027,154700,1042605099,1218,1218,1218,1218,0
|
|
20231027,154600,1042605099,1218,1218,1218,1218,0
|
|
20231027,154500,1042605099,1218,1218,1218,1218,0
|
|
20231027,154400,1042605099,1218,1218,1218,1218,0
|
|
20231027,154300,1042605099,1218,1218,1218,1218,0
|
|
20231027,154200,1042605099,1218,1218,1218,1218,0
|
|
20231027,154100,1042605099,1218,1218,1218,1218,0
|
|
20231027,154000,1042605099,1218,1218,1218,1218,0
|
|
20231027,153900,1042605099,1218,1218,1218,1218,0
|
|
20231027,153800,1042605099,1218,1218,1218,1218,0
|
|
20231027,153700,1042605099,1218,1218,1218,1218,0
|
|
20231027,153600,1042605099,1218,1218,1218,1218,0
|
|
20231027,153500,1042605099,1218,1218,1218,1218,0
|
|
20231027,153400,1042605099,1218,1218,1218,1218,0
|
|
20231027,153300,1042605099,1218,1218,1218,1218,0
|
|
20231027,153200,1042605099,1218,1218,1218,1218,0
|
|
20231027,153100,1042605099,1218,1218,1218,1218,0
|
|
20231027,153000,1042605099,1218,1218,1218,1218,27269
|
|
20231027,152900,1009391457,1218,1218,1218,1218,0
|
|
20231027,152800,1009391457,1218,1218,1218,1218,0
|
|
20231027,152700,1009391457,1218,1218,1218,1218,0
|
|
20231027,152600,1009391457,1218,1218,1218,1218,0
|
|
20231027,152500,1009391457,1218,1218,1218,1218,0
|
|
20231027,152400,1009391457,1218,1218,1218,1218,0
|
|
20231027,152300,1009391457,1218,1218,1218,1218,0
|
|
20231027,152200,1009391457,1218,1218,1218,1218,0
|
|
20231027,152100,1009391457,1218,1218,1218,1218,0
|
|
20231027,152000,1009391457,1218,1218,1218,1218,0
|
|
20231027,151900,1009391457,1218,1219,1219,1218,270
|
|
20231027,151800,1009062577,1219,1218,1219,1218,10212
|
|
20231027,151700,996623860,1218,1219,1219,1218,14003
|
|
20231027,151600,979568177,1218,1219,1219,1217,1809
|
|
20231027,151500,977365157,1218,1218,1219,1218,9104
|
|
20231027,151400,966276484,1219,1218,1220,1218,2019
|
|
20231027,151300,963815340,1220,1218,1220,1218,509
|
|
20231027,151200,963195376,1220,1218,1220,1217,7128
|
|
20231027,151100,954515645,1220,1218,1220,1218,2390
|
|
20231027,151000,951601934,1217,1217,1219,1217,228
|
|
20231027,150900,951324378,1219,1217,1219,1217,4023
|
|
20231027,150800,946428385,1220,1220,1220,1220,0
|
|
20231027,150700,946428385,1220,1220,1220,1217,671
|
|
20231027,150600,945611109,1220,1217,1222,1216,2490
|
|
20231027,150500,942582192,1222,1217,1222,1217,1965
|
|
20231027,150400,940182542,1216,1217,1217,1215,863
|
|
20231027,150300,939133143,1216,1217,1217,1216,12817
|
|
20231027,150200,923547432,1217,1218,1218,1217,2114
|
|
20231027,150100,920974102,1217,1217,1217,1217,868
|
|
20231027,150000,919917746,1217,1216,1218,1216,226
|
|
20231027,145900,919642918,1217,1219,1219,1216,8003
|
|
20231027,145800,909906018,1219,1219,1219,1219,101
|
|
20231027,145700,909782899,1217,1217,1217,1217,2110
|
|
20231027,145600,907215029,1217,1217,1217,1217,1514
|
|
20231027,145500,905372491,1218,1216,1218,1216,3253
|
|
20231027,145400,901412381,1217,1218,1218,1217,2700
|
|
20231027,145300,898126181,1218,1219,1219,1218,601
|
|
20231027,145200,897394162,1218,1218,1218,1218,1000
|
|
20231027,145100,896176162,1219,1219,1219,1219,1
|
|
20231027,145000,896174943,1218,1218,1218,1218,590
|
|
20231027,144900,895456323,1217,1218,1218,1217,7216
|
|
20231027,144800,886672452,1219,1218,1219,1218,3506
|
|
20231027,144700,882402138,1219,1218,1219,1217,225
|
|
20231027,144600,882128263,1218,1218,1218,1218,22
|
|
20231027,144500,882101467,1218,1218,1218,1218,6
|
|
20231027,144400,882094159,1218,1218,1218,1218,324
|
|
20231027,144300,881699527,1218,1219,1219,1216,7002
|
|
20231027,144200,873180294,1219,1218,1219,1218,103
|
|
20231027,144100,873054837,1219,1219,1219,1219,233
|
|
20231027,144000,872770810,1220,1220,1220,1220,580
|
|
20231027,143900,872063210,1222,1220,1222,1220,25
|
|
20231027,143800,872032700,1220,1221,1221,1220,796
|
|
20231027,143700,871060884,1221,1221,1221,1220,502
|
|
20231027,143600,870448442,1220,1221,1221,1220,126
|
|
20231027,143500,870294702,1221,1220,1221,1220,422
|
|
20231027,143400,869779842,1220,1220,1220,1220,587
|
|
20231027,143300,869063702,1220,1220,1220,1219,775
|
|
20231027,143200,868118585,1220,1220,1220,1220,33
|
|
20231027,143100,868078325,1218,1217,1218,1217,600
|
|
20231027,143000,867348025,1217,1217,1217,1217,20
|
|
20231027,142900,867323685,1217,1217,1217,1217,2085
|
|
20231027,142800,864786240,1217,1219,1219,1217,2100
|
|
20231027,142700,862229131,1219,1219,1219,1219,0
|
|
20231027,142600,862229131,1219,1219,1219,1218,35
|
|
20231027,142500,862186467,1218,1218,1218,1218,2639
|
|
20231027,142400,858972165,1218,1218,1218,1218,210
|
|
20231027,142300,858716385,1219,1220,1220,1219,730
|
|
20231027,142200,857826490,1220,1220,1220,1220,0
|
|
20231027,142100,857826490,1220,1219,1220,1219,294
|
|
20231027,142000,857467882,1219,1220,1220,1219,218
|
|
20231027,141900,857202030,1220,1219,1220,1219,1605
|
|
20231027,141800,855245530,1218,1218,1218,1218,74
|
|
20231027,141700,855155398,1218,1218,1218,1218,0
|
|
20231027,141600,855155398,1218,1218,1218,1218,1
|
|
20231027,141500,855154180,1218,1218,1218,1217,805
|
|
20231027,141400,854174436,1218,1216,1218,1216,7931
|
|
20231027,141300,844516352,1216,1215,1216,1215,16
|
|
20231027,141200,844496904,1215,1215,1215,1215,8
|
|
20231027,141100,844487184,1215,1216,1216,1214,16328
|
|
20231027,141000,824648914,1216,1219,1219,1216,26054
|
|
20231027,140900,792950183,1219,1219,1219,1219,858
|
|
20231027,140800,791904281,1219,1220,1220,1219,1057
|
|
20231027,140700,790614753,1220,1220,1221,1220,2770
|
|
20231027,140600,787234915,1221,1222,1222,1220,3284
|
|
20231027,140500,783227731,1223,1223,1223,1223,11
|
|
20231027,140400,783214278,1223,1223,1223,1223,0
|
|
20231027,140300,783214278,1223,1223,1223,1223,4
|
|
20231027,140200,783209386,1223,1223,1223,1223,7
|
|
20231027,140100,783200825,1223,1223,1223,1223,20
|
|
20231027,140000,783176365,1223,1223,1223,1223,100
|
|
20231027,135900,783054065,1223,1223,1223,1223,100
|
|
20231027,135800,782931765,1223,1222,1223,1222,7
|
|
20231027,135700,782923210,1223,1223,1223,1223,0
|
|
20231027,135600,782923210,1223,1222,1223,1222,620
|
|
20231027,135500,782165569,1224,1224,1224,1224,2
|
|
20231027,135400,782163121,1222,1223,1223,1222,400
|
|
20231027,135300,781674173,1225,1225,1225,1225,0
|
|
20231027,135200,781674173,1225,1225,1225,1225,12
|
|
20231027,135100,781659473,1225,1225,1225,1225,10
|
|
20231027,135000,781647223,1226,1226,1226,1226,122
|
|
20231027,134900,781497651,1226,1226,1226,1223,3670
|
|
20231027,134800,776998775,1226,1226,1226,1226,140
|
|
20231027,134700,776827135,1226,1226,1226,1226,2453
|
|
20231027,134600,773819757,1226,1226,1226,1226,0
|
|
20231027,134500,773819757,1226,1226,1226,1226,0
|
|
20231027,134400,773819757,1226,1226,1226,1226,0
|
|
20231027,134300,773819757,1226,1226,1226,1226,137
|
|
20231027,134200,773651795,1226,1226,1226,1226,1
|
|
20231027,134100,773650569,1227,1225,1227,1225,601
|
|
20231027,134000,772913342,1227,1227,1227,1227,0
|
|
20231027,133900,772913342,1227,1227,1227,1227,1
|
|
20231027,133800,772912115,1224,1224,1224,1224,0
|
|
20231027,133700,772912115,1224,1225,1228,1224,855
|
|
20231027,133600,771864155,1224,1224,1224,1224,1
|
|
20231027,133500,771862931,1224,1224,1224,1224,218
|
|
20231027,133400,771596099,1223,1223,1223,1223,283
|
|
20231027,133300,771249990,1223,1223,1223,1223,100
|
|
20231027,133200,771127690,1223,1220,1223,1220,252
|
|
20231027,133100,770820193,1223,1220,1223,1220,77
|
|
20231027,133000,770726067,1220,1220,1220,1220,57
|
|
20231027,132900,770656527,1220,1221,1221,1220,1228
|
|
20231027,132800,769158202,1223,1223,1223,1223,129
|
|
20231027,132700,769000435,1223,1223,1223,1223,1
|
|
20231027,132600,768999212,1223,1221,1224,1221,19416
|
|
20231027,132500,745289380,1221,1220,1221,1219,509
|
|
20231027,132400,744668443,1219,1219,1219,1219,1657
|
|
20231027,132300,742648560,1219,1219,1219,1219,1
|
|
20231027,132200,742647341,1216,1219,1219,1216,1002
|
|
20231027,132100,741428905,1216,1219,1219,1216,502
|
|
20231027,132000,740818073,1219,1219,1219,1219,14
|
|
20231027,131900,740801007,1219,1220,1220,1219,12
|
|
20231027,131800,740786378,1217,1216,1220,1216,40
|
|
20231027,131700,740737645,1220,1216,1221,1215,11857
|
|
20231027,131600,726306683,1216,1216,1221,1216,22664
|
|
20231027,131500,698734976,1217,1217,1217,1216,16766
|
|
20231027,131400,678332972,1220,1220,1220,1218,11973
|
|
20231027,131300,663743191,1220,1220,1220,1220,498
|
|
20231027,131200,663135631,1220,1221,1221,1220,15097
|
|
20231027,131100,644715543,1221,1221,1221,1221,2779
|
|
20231027,131000,641322384,1221,1221,1221,1221,5281
|
|
20231027,130900,634874283,1221,1222,1222,1221,4815
|
|
20231027,130800,628995160,1222,1223,1223,1221,8359
|
|
20231027,130700,618780470,1222,1223,1223,1222,2612
|
|
20231027,130600,615588586,1223,1224,1224,1223,489
|
|
20231027,130500,614990538,1224,1227,1227,1224,817
|
|
20231027,130400,613990380,1227,1227,1227,1227,23
|
|
20231027,130300,613962159,1228,1228,1228,1228,10
|
|
20231027,130200,613949879,1228,1225,1228,1225,2001
|
|
20231027,130100,611496189,1223,1223,1223,1223,830
|
|
20231027,130000,610481099,1222,1222,1222,1222,0
|
|
20231027,125900,610481099,1222,1223,1223,1222,3404
|
|
20231027,125800,606318087,1226,1226,1226,1226,1
|
|
20231027,125700,606316861,1226,1226,1226,1226,43
|
|
20231027,125600,606264143,1224,1224,1224,1224,100
|
|
20231027,125500,606141743,1224,1224,1224,1224,2020
|
|
20231027,125400,603669263,1222,1222,1222,1222,65
|
|
20231027,125300,603589833,1222,1223,1223,1222,5134
|
|
20231027,125200,597316084,1223,1229,1229,1223,9751
|
|
20231027,125100,585383981,1229,1229,1229,1229,2
|
|
20231027,125000,585381523,1230,1226,1230,1225,2045
|
|
20231027,124900,582872985,1225,1225,1225,1225,0
|
|
20231027,124800,582872985,1225,1226,1226,1225,4402
|
|
20231027,124700,577478235,1225,1225,1225,1225,180
|
|
20231027,124600,577257735,1225,1225,1225,1225,0
|
|
20231027,124500,577257735,1225,1226,1226,1225,9143
|
|
20231027,124400,566052246,1226,1227,1227,1226,19
|
|
20231027,124300,566028934,1226,1227,1227,1226,1104
|
|
20231027,124200,564675427,1226,1226,1226,1226,13
|
|
20231027,124100,564659489,1226,1229,1229,1226,6203
|
|
20231027,124000,557040992,1230,1233,1233,1230,131
|
|
20231027,123900,556879769,1230,1233,1233,1230,1362
|
|
20231027,123800,555204494,1233,1233,1233,1233,0
|
|
20231027,123700,555204494,1233,1233,1233,1233,0
|
|
20231027,123600,555204494,1233,1233,1233,1233,0
|
|
20231027,123500,555204494,1233,1229,1233,1229,57
|
|
20231027,123400,555134401,1230,1230,1230,1230,1118
|
|
20231027,123300,553759261,1229,1229,1229,1229,3
|
|
20231027,123200,553755574,1229,1230,1230,1229,2978
|
|
20231027,123100,550095330,1230,1233,1233,1230,5037
|
|
20231027,123000,543895937,1235,1235,1235,1235,1
|
|
20231027,122900,543894702,1235,1235,1235,1235,4
|
|
20231027,122800,543889762,1236,1236,1236,1236,21
|
|
20231027,122700,543863806,1232,1233,1233,1232,2483
|
|
20231027,122600,540804749,1232,1232,1232,1232,0
|
|
20231027,122500,540804749,1232,1236,1236,1232,133
|
|
20231027,122400,540640822,1233,1233,1233,1233,0
|
|
20231027,122300,540640822,1233,1233,1233,1233,0
|
|
20231027,122200,540640822,1233,1233,1233,1233,299
|
|
20231027,122100,540272155,1237,1237,1237,1237,13
|
|
20231027,122000,540256074,1238,1236,1238,1236,25
|
|
20231027,121900,540225172,1231,1231,1231,1231,0
|
|
20231027,121800,540225172,1231,1238,1238,1231,74
|
|
20231027,121700,540133848,1238,1237,1238,1237,200
|
|
20231027,121600,539886305,1238,1232,1238,1230,9560
|
|
20231027,121500,528111561,1231,1232,1232,1231,1283
|
|
20231027,121400,526532088,1233,1233,1233,1233,4
|
|
20231027,121300,526527156,1233,1233,1233,1233,34
|
|
20231027,121200,526485234,1233,1233,1233,1233,16
|
|
20231027,121100,526465506,1233,1233,1233,1233,93
|
|
20231027,121000,526350837,1234,1231,1234,1231,3012
|
|
20231027,120900,522643062,1231,1233,1233,1231,3190
|
|
20231027,120800,518711870,1233,1233,1233,1233,0
|
|
20231027,120700,518711870,1233,1233,1233,1233,30
|
|
20231027,120600,518674880,1233,1233,1233,1233,300
|
|
20231027,120500,518304980,1233,1233,1233,1233,387
|
|
20231027,120400,517827809,1233,1233,1233,1233,0
|
|
20231027,120300,517827809,1233,1234,1234,1233,1579
|
|
20231027,120200,515880894,1235,1235,1235,1235,3
|
|
20231027,120100,515877189,1236,1236,1236,1236,0
|
|
20231027,120000,515877189,1236,1236,1236,1236,0
|
|
20231027,115900,515877189,1236,1234,1236,1233,2196
|
|
20231027,115800,513169517,1233,1236,1236,1233,3769
|
|
20231027,115700,508521151,1237,1237,1237,1236,4
|
|
20231027,115600,508516204,1236,1236,1236,1236,0
|
|
20231027,115500,508516204,1236,1236,1236,1236,1
|
|
20231027,115400,508514968,1238,1238,1238,1238,0
|
|
20231027,115300,508514968,1238,1236,1238,1235,2673
|
|
20231027,115200,505208372,1236,1236,1236,1236,16
|
|
20231027,115100,505188596,1236,1236,1236,1236,1
|
|
20231027,115000,505187360,1236,1238,1238,1236,584
|
|
20231027,114900,504464988,1238,1238,1238,1238,0
|
|
20231027,114800,504464988,1238,1237,1238,1237,245
|
|
20231027,114700,504161920,1237,1237,1237,1237,103
|
|
20231027,114600,504034509,1238,1238,1238,1237,163
|
|
20231027,114500,503832845,1238,1238,1238,1238,0
|
|
20231027,114400,503832845,1238,1238,1238,1238,1
|
|
20231027,114300,503831607,1238,1237,1238,1237,129
|
|
20231027,114200,503671934,1237,1238,1238,1236,1606
|
|
20231027,114100,501684219,1239,1238,1239,1238,217
|
|
20231027,114000,501415373,1239,1239,1239,1239,1
|
|
20231027,113900,501414134,1239,1239,1239,1239,105
|
|
20231027,113800,501284039,1239,1237,1239,1237,1824
|
|
20231027,113700,499026726,1236,1236,1236,1236,301
|
|
20231027,113600,498654690,1234,1235,1235,1234,311
|
|
20231027,113500,498270804,1236,1234,1236,1234,399
|
|
20231027,113400,497778048,1234,1234,1235,1234,976
|
|
20231027,113300,496573662,1233,1234,1234,1233,2063
|
|
20231027,113200,494029225,1235,1235,1235,1235,291
|
|
20231027,113100,493669840,1236,1236,1236,1236,1
|
|
20231027,113000,493668604,1235,1235,1235,1235,100
|
|
20231027,112900,493545104,1236,1236,1236,1235,452
|
|
20231027,112800,492986466,1235,1235,1235,1235,0
|
|
20231027,112700,492986466,1235,1235,1235,1235,0
|
|
20231027,112600,492986466,1235,1234,1235,1234,196
|
|
20231027,112500,492744573,1234,1235,1235,1234,513
|
|
20231027,112400,492111510,1236,1236,1236,1236,2
|
|
20231027,112300,492109038,1236,1234,1236,1234,204
|
|
20231027,112200,491857208,1235,1235,1235,1235,3
|
|
20231027,112100,491853503,1234,1235,1235,1234,558
|
|
20231027,112000,491164714,1234,1234,1234,1234,1918
|
|
20231027,111900,488797902,1234,1234,1234,1234,82
|
|
20231027,111800,488696714,1234,1234,1234,1234,1
|
|
20231027,111700,488695480,1233,1234,1234,1233,99
|
|
20231027,111600,488573315,1234,1234,1234,1234,1668
|
|
20231027,111500,486515003,1234,1235,1235,1234,1925
|
|
20231027,111400,484139428,1236,1236,1236,1236,2
|
|
20231027,111300,484136956,1236,1236,1236,1236,2
|
|
20231027,111200,484134484,1236,1236,1236,1236,1
|
|
20231027,111100,484133248,1236,1234,1236,1234,591
|
|
20231027,111000,483403748,1234,1235,1235,1234,119
|
|
20231027,110900,483256807,1236,1236,1236,1236,50
|
|
20231027,110800,483195007,1236,1234,1236,1234,4501
|
|
20231027,110700,477640771,1234,1231,1234,1231,4
|
|
20231027,110600,477635842,1230,1234,1234,1230,1068
|
|
20231027,110500,476321386,1234,1238,1238,1232,16367
|
|
20231027,110400,456129985,1238,1238,1238,1238,604
|
|
20231027,110300,455382233,1238,1237,1238,1237,544
|
|
20231027,110200,454708900,1237,1238,1238,1237,2274
|
|
20231027,110100,451894641,1239,1239,1239,1239,2
|
|
20231027,110000,451892163,1238,1239,1239,1238,62
|
|
20231027,105900,451815346,1240,1239,1240,1239,1348
|
|
20231027,105800,450145173,1238,1237,1239,1237,199
|
|
20231027,105700,449898820,1238,1238,1238,1237,1210
|
|
20231027,105600,448401190,1237,1237,1237,1237,9
|
|
20231027,105500,448390057,1238,1238,1238,1238,0
|
|
20231027,105400,448390057,1238,1238,1238,1238,7
|
|
20231027,105300,448381391,1238,1238,1238,1238,77
|
|
20231027,105200,448286065,1238,1237,1238,1237,404
|
|
20231027,105100,447786168,1235,1237,1237,1235,5700
|
|
20231027,105000,440741651,1238,1238,1238,1238,100
|
|
20231027,104900,440617851,1238,1238,1238,1238,92
|
|
20231027,104800,440503955,1239,1237,1239,1237,903
|
|
20231027,104700,439386026,1237,1237,1237,1237,150
|
|
20231027,104600,439200476,1237,1237,1238,1237,1031
|
|
20231027,104500,437925109,1237,1237,1237,1237,1
|
|
20231027,104400,437923872,1238,1235,1238,1235,507
|
|
20231027,104300,437297709,1238,1238,1238,1235,374
|
|
20231027,104200,436835327,1238,1237,1238,1237,422
|
|
20231027,104100,436313163,1237,1233,1237,1233,2117
|
|
20231027,104000,433701559,1233,1233,1233,1233,200
|
|
20231027,103900,433454959,1233,1233,1234,1233,2178
|
|
20231027,103800,430769483,1234,1234,1234,1234,348
|
|
20231027,103700,430340051,1235,1234,1235,1234,805
|
|
20231027,103600,429346677,1235,1235,1235,1235,20
|
|
20231027,103500,429321977,1236,1235,1236,1235,462
|
|
20231027,103400,428750965,1235,1235,1235,1235,1000
|
|
20231027,103300,427515965,1236,1236,1236,1236,0
|
|
20231027,103200,427515965,1236,1235,1236,1235,80
|
|
20231027,103100,427417164,1235,1234,1235,1234,385
|
|
20231027,103000,426942073,1235,1233,1235,1233,102
|
|
20231027,102900,426816304,1233,1233,1234,1233,913
|
|
20231027,102800,425690574,1234,1234,1234,1234,150
|
|
20231027,102700,425505474,1235,1236,1238,1234,1103
|
|
20231027,102600,424141584,1236,1235,1236,1235,428
|
|
20231027,102500,423613003,1237,1237,1237,1236,1053
|
|
20231027,102400,422310492,1237,1236,1237,1236,301
|
|
20231027,102300,421938455,1236,1235,1237,1235,254
|
|
20231027,102200,421624536,1235,1236,1238,1235,1944
|
|
20231027,102100,419223593,1238,1233,1238,1233,15052
|
|
20231027,102000,400607083,1233,1230,1233,1228,6880
|
|
20231027,101900,392145596,1230,1230,1230,1230,1187
|
|
20231027,101800,390685586,1230,1230,1230,1230,0
|
|
20231027,101700,390685586,1230,1230,1230,1230,2
|
|
20231027,101600,390683126,1228,1229,1230,1228,263
|
|
20231027,101500,390359668,1228,1228,1228,1228,338
|
|
20231027,101400,389944604,1228,1224,1228,1224,907
|
|
20231027,101300,388834432,1224,1224,1224,1224,53
|
|
20231027,101200,388769560,1223,1224,1224,1223,1819
|
|
20231027,101100,386544149,1229,1225,1229,1225,3292
|
|
20231027,101000,382509125,1223,1229,1229,1223,10001
|
|
20231027,100900,370275539,1224,1224,1224,1224,0
|
|
20231027,100800,370275539,1224,1228,1229,1224,1757
|
|
20231027,100700,368120131,1229,1228,1229,1228,451
|
|
20231027,100600,367566302,1228,1228,1228,1228,107
|
|
20231027,100500,367434906,1228,1228,1228,1227,503
|
|
20231027,100400,366817509,1228,1228,1229,1228,120
|
|
20231027,100300,366670136,1229,1228,1229,1228,2008
|
|
20231027,100200,364202608,1229,1229,1229,1225,252
|
|
20231027,100100,363893500,1224,1223,1224,1223,725
|
|
20231027,100000,363006805,1223,1223,1223,1223,10
|
|
20231027,095900,362994575,1223,1222,1223,1222,859
|
|
20231027,095800,361944477,1223,1222,1223,1222,501
|
|
20231027,095700,361331846,1222,1221,1222,1220,1554
|
|
20231027,095600,359434412,1221,1222,1222,1221,110
|
|
20231027,095500,359300097,1222,1224,1224,1222,4982
|
|
20231027,095400,353209366,1225,1227,1227,1224,3978
|
|
20231027,095300,348337713,1227,1227,1230,1226,1013
|
|
20231027,095200,347093454,1227,1227,1227,1226,1022
|
|
20231027,095100,345839662,1225,1224,1225,1223,1155
|
|
20231027,095000,344425311,1224,1224,1224,1224,966
|
|
20231027,094900,343242927,1224,1225,1225,1224,17
|
|
20231027,094800,343222109,1225,1222,1225,1222,1684
|
|
20231027,094700,341162011,1222,1224,1224,1222,210
|
|
20231027,094600,340905191,1222,1220,1222,1219,4256
|
|
20231027,094500,335706413,1219,1217,1219,1217,212
|
|
20231027,094400,335447991,1217,1217,1220,1217,5296
|
|
20231027,094300,329001773,1217,1217,1217,1216,1608
|
|
20231027,094200,327045877,1217,1216,1217,1216,3753
|
|
20231027,094100,322480882,1218,1219,1220,1217,12953
|
|
20231027,094000,306704435,1219,1220,1220,1219,5278
|
|
20231027,093900,300269278,1220,1220,1220,1220,2606
|
|
20231027,093800,297089958,1220,1217,1220,1217,5061
|
|
20231027,093700,290930672,1217,1218,1218,1217,3735
|
|
20231027,093600,286384678,1218,1220,1220,1218,4879
|
|
20231027,093500,280436014,1220,1222,1222,1220,1751
|
|
20231027,093400,278298568,1220,1227,1229,1220,25353
|
|
20231027,093300,247324404,1229,1230,1230,1229,406
|
|
20231027,093200,246825429,1230,1230,1230,1230,9
|
|
20231027,093100,246814359,1226,1226,1229,1226,9610
|
|
20231027,093000,235031882,1226,1226,1227,1226,2211
|
|
20231027,092900,232321178,1229,1230,1230,1226,7381
|
|
20231027,092800,223251297,1230,1230,1230,1230,1
|
|
20231027,092700,223250067,1235,1230,1235,1228,11876
|
|
20231027,092600,208643278,1232,1233,1233,1230,13022
|
|
20231027,092500,192607641,1236,1234,1236,1234,1449
|
|
20231027,092400,190819573,1234,1235,1235,1234,939
|
|
20231027,092300,189660572,1235,1237,1237,1235,14940
|
|
20231027,092200,171203630,1238,1242,1242,1238,6450
|
|
20231027,092100,163206396,1243,1242,1243,1242,10012
|
|
20231027,092000,150761689,1243,1243,1245,1240,2247
|
|
20231027,091900,147968801,1247,1245,1247,1245,11
|
|
20231027,091800,147955104,1247,1245,1247,1243,4223
|
|
20231027,091700,142696809,1245,1245,1245,1245,500
|
|
20231027,091600,142074309,1243,1243,1244,1243,1287
|
|
20231027,091500,140474371,1241,1244,1248,1241,2009
|
|
20231027,091400,137977844,1243,1242,1243,1241,1644
|
|
20231027,091300,135936712,1241,1243,1243,1240,2211
|
|
20231027,091200,133192928,1244,1248,1250,1244,6571
|
|
20231027,091100,125009575,1248,1248,1248,1248,0
|
|
20231027,091000,125009575,1248,1237,1248,1237,627
|
|
20231027,090900,124228334,1237,1243,1243,1237,5694
|
|
20231027,090800,117176785,1243,1239,1250,1239,3598
|
|
20231027,090700,112695808,1238,1237,1238,1235,5176
|
|
20231027,090600,106298856,1237,1241,1242,1234,8296
|
|
20231027,090500,96037222,1240,1236,1240,1236,4069
|
|
20231027,090400,90999184,1236,1235,1236,1234,1950
|
|
20231027,090300,88591510,1235,1236,1236,1233,21609
|
|
20231027,090200,61922842,1236,1245,1245,1236,20637
|
|
20231027,090100,36345718,1245,1243,1252,1243,11405
|
|
20231027,090000,22126319,1241,1246,1248,1240,17772
|