607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,190400,2205095123,1692,1692,1692,1692,55864
|
|
20231023,190300,2205095123,1692,1692,1692,1692,0
|
|
20231023,190200,2205095123,1692,1692,1692,1692,0
|
|
20231023,190100,2205095123,1692,1692,1692,1692,0
|
|
20231023,190000,2205095123,1692,1692,1692,1692,0
|
|
20231023,185900,2205095123,1692,1692,1692,1692,0
|
|
20231023,185800,2205095123,1692,1692,1692,1692,0
|
|
20231023,185700,2205095123,1692,1692,1692,1692,0
|
|
20231023,185600,2205095123,1692,1692,1692,1692,0
|
|
20231023,185500,2205095123,1692,1692,1692,1692,0
|
|
20231023,185400,2205095123,1692,1692,1692,1692,0
|
|
20231023,185300,2205095123,1692,1692,1692,1692,0
|
|
20231023,185200,2205095123,1692,1692,1692,1692,0
|
|
20231023,185100,2205095123,1692,1692,1692,1692,0
|
|
20231023,185000,2205095123,1692,1692,1692,1692,0
|
|
20231023,184900,2205095123,1692,1692,1692,1692,0
|
|
20231023,184800,2205095123,1692,1692,1692,1692,0
|
|
20231023,184700,2205095123,1692,1692,1692,1692,0
|
|
20231023,184600,2205095123,1692,1692,1692,1692,0
|
|
20231023,184500,2205095123,1692,1692,1692,1692,0
|
|
20231023,184400,2205095123,1692,1692,1692,1692,0
|
|
20231023,184300,2205095123,1692,1692,1692,1692,0
|
|
20231023,184200,2205095123,1692,1692,1692,1692,0
|
|
20231023,184100,2205095123,1692,1692,1692,1692,0
|
|
20231023,184000,2205095123,1692,1692,1692,1692,0
|
|
20231023,183900,2205095123,1692,1692,1692,1692,0
|
|
20231023,183800,2205095123,1692,1692,1692,1692,0
|
|
20231023,183700,2205095123,1692,1692,1692,1692,0
|
|
20231023,183600,2205095123,1692,1692,1692,1692,0
|
|
20231023,183500,2205095123,1692,1692,1692,1692,0
|
|
20231023,183400,2205095123,1692,1692,1692,1692,55864
|
|
20231023,183300,2205095123,1692,1692,1692,1692,0
|
|
20231023,183200,2205095123,1692,1692,1692,1692,0
|
|
20231023,183100,2205095123,1692,1692,1692,1692,0
|
|
20231023,183000,2205095123,1692,1692,1692,1692,0
|
|
20231023,182900,2205095123,1692,1692,1692,1692,0
|
|
20231023,182800,2205095123,1692,1692,1692,1692,0
|
|
20231023,182700,2205095123,1692,1692,1692,1692,0
|
|
20231023,182600,2205095123,1692,1692,1692,1692,0
|
|
20231023,182500,2205095123,1692,1692,1692,1692,0
|
|
20231023,182400,2205095123,1692,1692,1692,1692,0
|
|
20231023,182300,2205095123,1692,1692,1692,1692,0
|
|
20231023,182200,2205095123,1692,1692,1692,1692,0
|
|
20231023,182100,2205095123,1692,1692,1692,1692,0
|
|
20231023,182000,2205095123,1692,1692,1692,1692,0
|
|
20231023,181900,2205095123,1692,1692,1692,1692,0
|
|
20231023,181800,2205095123,1692,1692,1692,1692,0
|
|
20231023,181700,2205095123,1692,1692,1692,1692,0
|
|
20231023,181600,2205095123,1692,1692,1692,1692,0
|
|
20231023,181500,2205095123,1692,1692,1692,1692,0
|
|
20231023,181400,2205095123,1692,1692,1692,1692,0
|
|
20231023,181300,2205095123,1692,1692,1692,1692,0
|
|
20231023,181200,2205095123,1692,1692,1692,1692,0
|
|
20231023,181100,2205095123,1692,1692,1692,1692,0
|
|
20231023,181000,2205095123,1692,1692,1692,1692,0
|
|
20231023,180900,2205095123,1692,1692,1692,1692,0
|
|
20231023,180800,2205095123,1692,1692,1692,1692,0
|
|
20231023,180700,2205095123,1692,1692,1692,1692,0
|
|
20231023,180600,2205095123,1692,1692,1692,1692,0
|
|
20231023,180500,2205095123,1692,1692,1692,1692,0
|
|
20231023,180400,2205095123,1692,1692,1692,1692,55864
|
|
20231023,180300,2205095123,1692,1692,1692,1692,0
|
|
20231023,180200,2205095123,1692,1692,1692,1692,0
|
|
20231023,180100,2205095123,1692,1692,1692,1692,0
|
|
20231023,180000,2205095123,1692,1692,1692,1692,0
|
|
20231023,175900,2205095123,1692,1692,1692,1692,0
|
|
20231023,175800,2205095123,1692,1692,1692,1692,0
|
|
20231023,175700,2205095123,1692,1692,1692,1692,0
|
|
20231023,175600,2205095123,1692,1692,1692,1692,0
|
|
20231023,175500,2205095123,1692,1692,1692,1692,0
|
|
20231023,175400,2205095123,1692,1692,1692,1692,0
|
|
20231023,175300,2205095123,1692,1692,1692,1692,0
|
|
20231023,175200,2205095123,1692,1692,1692,1692,0
|
|
20231023,175100,2205095123,1692,1692,1692,1692,0
|
|
20231023,175000,2205095123,1692,1692,1692,1692,0
|
|
20231023,174900,2205095123,1692,1692,1692,1692,0
|
|
20231023,174800,2205095123,1692,1692,1692,1692,0
|
|
20231023,174700,2205095123,1692,1692,1692,1692,0
|
|
20231023,174600,2205095123,1692,1692,1692,1692,0
|
|
20231023,174500,2205095123,1692,1692,1692,1692,0
|
|
20231023,174400,2205095123,1692,1692,1692,1692,0
|
|
20231023,174300,2205095123,1692,1692,1692,1692,0
|
|
20231023,174200,2205095123,1692,1692,1692,1692,0
|
|
20231023,174100,2205095123,1692,1692,1692,1692,0
|
|
20231023,174000,2205095123,1692,1692,1692,1692,0
|
|
20231023,173900,2205095123,1692,1692,1692,1692,0
|
|
20231023,173800,2205095123,1692,1692,1692,1692,0
|
|
20231023,173700,2205095123,1692,1692,1692,1692,0
|
|
20231023,173600,2205095123,1692,1692,1692,1692,0
|
|
20231023,173500,2205095123,1692,1692,1692,1692,0
|
|
20231023,173400,2205095123,1692,1692,1692,1692,55864
|
|
20231023,173300,2205095123,1692,1692,1692,1692,0
|
|
20231023,173200,2205095123,1692,1692,1692,1692,0
|
|
20231023,173100,2205095123,1692,1692,1692,1692,0
|
|
20231023,173000,2205095123,1692,1692,1692,1692,0
|
|
20231023,172900,2205095123,1692,1692,1692,1692,0
|
|
20231023,172800,2205095123,1692,1692,1692,1692,0
|
|
20231023,172700,2205095123,1692,1692,1692,1692,0
|
|
20231023,172600,2205095123,1692,1692,1692,1692,0
|
|
20231023,172500,2205095123,1692,1692,1692,1692,0
|
|
20231023,172400,2205095123,1692,1692,1692,1692,0
|
|
20231023,172300,2205095123,1692,1692,1692,1692,0
|
|
20231023,172200,2205095123,1692,1692,1692,1692,0
|
|
20231023,172100,2205095123,1692,1692,1692,1692,0
|
|
20231023,172000,2205095123,1692,1692,1692,1692,0
|
|
20231023,171900,2205095123,1692,1692,1692,1692,0
|
|
20231023,171800,2205095123,1692,1692,1692,1692,0
|
|
20231023,171700,2205095123,1692,1692,1692,1692,0
|
|
20231023,171600,2205095123,1692,1692,1692,1692,0
|
|
20231023,171500,2205095123,1692,1692,1692,1692,0
|
|
20231023,171400,2205095123,1692,1692,1692,1692,0
|
|
20231023,171300,2205095123,1692,1692,1692,1692,0
|
|
20231023,171200,2205095123,1692,1692,1692,1692,0
|
|
20231023,171100,2205095123,1692,1692,1692,1692,0
|
|
20231023,171000,2205095123,1692,1692,1692,1692,0
|
|
20231023,170900,2205095123,1692,1692,1692,1692,0
|
|
20231023,170800,2205095123,1692,1692,1692,1692,0
|
|
20231023,170700,2205095123,1692,1692,1692,1692,0
|
|
20231023,170600,2205095123,1692,1692,1692,1692,0
|
|
20231023,170500,2205095123,1692,1692,1692,1692,0
|
|
20231023,170400,2205095123,1692,1692,1692,1692,55864
|
|
20231023,170300,2205095123,1692,1692,1692,1692,0
|
|
20231023,170200,2205095123,1692,1692,1692,1692,0
|
|
20231023,170100,2205095123,1692,1692,1692,1692,0
|
|
20231023,170000,2205095123,1692,1692,1692,1692,0
|
|
20231023,165900,2205095123,1692,1692,1692,1692,0
|
|
20231023,165800,2205095123,1692,1692,1692,1692,0
|
|
20231023,165700,2205095123,1692,1692,1692,1692,0
|
|
20231023,165600,2205095123,1692,1692,1692,1692,0
|
|
20231023,165500,2205095123,1692,1692,1692,1692,0
|
|
20231023,165400,2205095123,1692,1692,1692,1692,0
|
|
20231023,165300,2205095123,1692,1692,1692,1692,0
|
|
20231023,165200,2205095123,1692,1692,1692,1692,0
|
|
20231023,165100,2205095123,1692,1692,1692,1692,0
|
|
20231023,165000,2205095123,1692,1692,1692,1692,0
|
|
20231023,164900,2205095123,1692,1692,1692,1692,0
|
|
20231023,164800,2205095123,1692,1692,1692,1692,0
|
|
20231023,164700,2205095123,1692,1692,1692,1692,0
|
|
20231023,164600,2205095123,1692,1692,1692,1692,0
|
|
20231023,164500,2205095123,1692,1692,1692,1692,0
|
|
20231023,164400,2205095123,1692,1692,1692,1692,0
|
|
20231023,164300,2205095123,1692,1692,1692,1692,0
|
|
20231023,164200,2205095123,1692,1692,1692,1692,0
|
|
20231023,164100,2205095123,1692,1692,1692,1692,0
|
|
20231023,164000,2205095123,1692,1692,1692,1692,0
|
|
20231023,163900,2205095123,1692,1692,1692,1692,0
|
|
20231023,163800,2205095123,1692,1692,1692,1692,0
|
|
20231023,163700,2205095123,1692,1692,1692,1692,0
|
|
20231023,163600,2205095123,1692,1692,1692,1692,0
|
|
20231023,163500,2205095123,1692,1692,1692,1692,0
|
|
20231023,163400,2205095123,1692,1692,1692,1692,55864
|
|
20231023,163300,2205095123,1692,1692,1692,1692,0
|
|
20231023,163200,2205095123,1692,1692,1692,1692,0
|
|
20231023,163100,2205095123,1692,1692,1692,1692,0
|
|
20231023,163000,2205095123,1692,1692,1692,1692,0
|
|
20231023,162900,2205095123,1692,1692,1692,1692,0
|
|
20231023,162800,2205095123,1692,1692,1692,1692,0
|
|
20231023,162700,2205095123,1692,1692,1692,1692,0
|
|
20231023,162600,2205095123,1692,1692,1692,1692,0
|
|
20231023,162500,2205095123,1692,1692,1692,1692,0
|
|
20231023,162400,2205095123,1692,1692,1692,1692,0
|
|
20231023,162300,2205095123,1692,1692,1692,1692,0
|
|
20231023,162200,2205095123,1692,1692,1692,1692,0
|
|
20231023,162100,2205095123,1692,1692,1692,1692,0
|
|
20231023,162000,2205095123,1692,1692,1692,1692,0
|
|
20231023,161900,2205095123,1692,1692,1692,1692,0
|
|
20231023,161800,2205095123,1692,1692,1692,1692,0
|
|
20231023,161700,2205095123,1692,1692,1692,1692,0
|
|
20231023,161600,2205095123,1692,1692,1692,1692,0
|
|
20231023,161500,2205095123,1692,1692,1692,1692,0
|
|
20231023,161400,2205095123,1692,1692,1692,1692,0
|
|
20231023,161300,2205095123,1692,1692,1692,1692,0
|
|
20231023,161200,2205095123,1692,1692,1692,1692,0
|
|
20231023,161100,2205095123,1692,1692,1692,1692,0
|
|
20231023,161000,2205095123,1692,1692,1692,1692,0
|
|
20231023,160900,2205095123,1692,1692,1692,1692,0
|
|
20231023,160800,2205095123,1692,1692,1692,1692,0
|
|
20231023,160700,2205095123,1692,1692,1692,1692,0
|
|
20231023,160600,2205095123,1692,1692,1692,1692,0
|
|
20231023,160500,2205095123,1692,1692,1692,1692,0
|
|
20231023,160400,2205095123,1692,1692,1692,1692,55864
|
|
20231023,160300,2205095123,1692,1692,1692,1692,0
|
|
20231023,160200,2205095123,1692,1692,1692,1692,0
|
|
20231023,160100,2205095123,1692,1692,1692,1692,0
|
|
20231023,160000,2205095123,1692,1692,1692,1692,0
|
|
20231023,155900,2205095123,1692,1692,1692,1692,0
|
|
20231023,155800,2205095123,1692,1692,1692,1692,0
|
|
20231023,155700,2205095123,1692,1692,1692,1692,0
|
|
20231023,155600,2205095123,1692,1692,1692,1692,0
|
|
20231023,155500,2205095123,1692,1692,1692,1692,0
|
|
20231023,155400,2205095123,1692,1692,1692,1692,0
|
|
20231023,155300,2205095123,1692,1692,1692,1692,0
|
|
20231023,155200,2205095123,1692,1692,1692,1692,0
|
|
20231023,155100,2205095123,1692,1692,1692,1692,0
|
|
20231023,155000,2205095123,1692,1692,1692,1692,0
|
|
20231023,154900,2205095123,1692,1692,1692,1692,0
|
|
20231023,154800,2205095123,1692,1692,1692,1692,0
|
|
20231023,154700,2205095123,1692,1692,1692,1692,0
|
|
20231023,154600,2205095123,1692,1692,1692,1692,0
|
|
20231023,154500,2205095123,1692,1692,1692,1692,0
|
|
20231023,154400,2205095123,1692,1692,1692,1692,0
|
|
20231023,154300,2205095123,1692,1692,1692,1692,0
|
|
20231023,154200,2205095123,1692,1692,1692,1692,0
|
|
20231023,154100,2205095123,1692,1692,1692,1692,0
|
|
20231023,154000,2205095123,1692,1692,1692,1692,0
|
|
20231023,153900,2205095123,1692,1692,1692,1692,0
|
|
20231023,153800,2205095123,1692,1692,1692,1692,0
|
|
20231023,153700,2205095123,1692,1692,1692,1692,0
|
|
20231023,153600,2205095123,1692,1692,1692,1692,0
|
|
20231023,153500,2205095123,1692,1692,1692,1692,0
|
|
20231023,153400,2205095123,1692,1692,1692,1692,55864
|
|
20231023,153300,2205095123,1692,1692,1692,1692,0
|
|
20231023,153200,2205095123,1692,1692,1692,1692,0
|
|
20231023,153100,2205095123,1692,1692,1692,1692,0
|
|
20231023,153000,2205095123,1692,1692,1692,1692,55864
|
|
20231023,152900,2110573235,1700,1700,1700,1700,0
|
|
20231023,152800,2110573235,1700,1700,1700,1700,0
|
|
20231023,152700,2110573235,1700,1700,1700,1700,0
|
|
20231023,152600,2110573235,1700,1700,1700,1700,0
|
|
20231023,152500,2110573235,1700,1700,1700,1700,0
|
|
20231023,152400,2110573235,1700,1700,1700,1700,0
|
|
20231023,152300,2110573235,1700,1700,1700,1700,0
|
|
20231023,152200,2110573235,1700,1700,1700,1700,0
|
|
20231023,152100,2110573235,1700,1700,1700,1700,0
|
|
20231023,152000,2110573235,1700,1700,1700,1700,0
|
|
20231023,151900,2110573235,1700,1698,1705,1698,2844
|
|
20231023,151800,2105730841,1702,1708,1710,1697,6258
|
|
20231023,151700,2095093267,1710,1712,1712,1709,1421
|
|
20231023,151600,2092661039,1712,1716,1716,1712,605
|
|
20231023,151500,2091625117,1713,1717,1717,1713,295
|
|
20231023,151400,2091119378,1718,1721,1721,1718,1214
|
|
20231023,151300,2089031660,1726,1720,1726,1720,7189
|
|
20231023,151200,2076629726,1727,1727,1729,1697,44698
|
|
20231023,151100,1999481647,1728,1730,1732,1728,31800
|
|
20231023,151000,1944465399,1730,1726,1734,1719,29409
|
|
20231023,150900,1893618306,1730,1705,1730,1705,26449
|
|
20231023,150800,1848247891,1704,1704,1704,1700,6804
|
|
20231023,150700,1836663575,1700,1700,1704,1700,7950
|
|
20231023,150600,1823140705,1700,1705,1705,1700,3067
|
|
20231023,150500,1817925708,1705,1701,1707,1701,5094
|
|
20231023,150400,1809240956,1705,1703,1705,1700,3100
|
|
20231023,150300,1803960534,1702,1696,1702,1696,4561
|
|
20231023,150200,1796218978,1695,1692,1695,1692,31
|
|
20231023,150100,1796166523,1693,1693,1693,1693,304
|
|
20231023,150000,1795651851,1692,1693,1693,1691,2544
|
|
20231023,145900,1791348512,1698,1694,1698,1693,4900
|
|
20231023,145800,1783046427,1694,1696,1696,1694,1575
|
|
20231023,145700,1780375291,1696,1696,1697,1693,1870
|
|
20231023,145600,1777203943,1698,1697,1698,1697,534
|
|
20231023,145500,1776297711,1697,1696,1697,1696,400
|
|
20231023,145400,1775619211,1697,1697,1697,1693,15
|
|
20231023,145300,1775593760,1693,1694,1697,1693,912
|
|
20231023,145200,1774049505,1697,1695,1697,1693,2010
|
|
20231023,145100,1770646400,1697,1697,1697,1697,12
|
|
20231023,145000,1770626036,1690,1690,1690,1690,3237
|
|
20231023,144900,1765155506,1690,1696,1697,1690,958
|
|
20231023,144800,1763534535,1696,1692,1696,1692,35
|
|
20231023,144700,1763475303,1697,1692,1697,1692,919
|
|
20231023,144600,1761920302,1693,1691,1693,1690,1087
|
|
20231023,144500,1760082588,1691,1695,1695,1690,8736
|
|
20231023,144400,1745298403,1696,1696,1699,1695,4007
|
|
20231023,144300,1738502465,1696,1698,1698,1695,2611
|
|
20231023,144200,1734074100,1699,1699,1701,1698,913
|
|
20231023,144100,1732522110,1699,1700,1701,1699,3122
|
|
20231023,144000,1727217705,1702,1699,1702,1699,1265
|
|
20231023,143900,1725067479,1700,1701,1702,1699,4492
|
|
20231023,143800,1717429222,1700,1700,1702,1700,568
|
|
20231023,143700,1716463500,1701,1701,1702,1700,4166
|
|
20231023,143600,1709381295,1701,1705,1705,1700,6718
|
|
20231023,143500,1697954699,1702,1704,1705,1702,2904
|
|
20231023,143400,1693008731,1704,1707,1707,1704,2820
|
|
20231023,143300,1688199336,1709,1708,1709,1707,2012
|
|
20231023,143200,1684763989,1709,1708,1709,1708,996
|
|
20231023,143100,1683062820,1708,1709,1709,1708,1132
|
|
20231023,143000,1681129023,1709,1712,1713,1709,13
|
|
20231023,142900,1681106767,1708,1715,1715,1708,676
|
|
20231023,142800,1679951467,1715,1714,1715,1709,111
|
|
20231023,142700,1679761217,1714,1714,1714,1708,87
|
|
20231023,142600,1679612574,1714,1709,1714,1709,27
|
|
20231023,142500,1679566418,1709,1708,1709,1708,1744
|
|
20231023,142400,1676585946,1708,1708,1708,1708,104
|
|
20231023,142300,1676408314,1708,1708,1709,1708,5152
|
|
20231023,142200,1667608694,1708,1709,1709,1708,617
|
|
20231023,142100,1666554242,1708,1712,1712,1708,64
|
|
20231023,142000,1666444914,1712,1712,1712,1712,11
|
|
20231023,141900,1666426082,1712,1708,1712,1708,93
|
|
20231023,141800,1666267234,1708,1709,1709,1708,1305
|
|
20231023,141700,1664037571,1709,1711,1711,1709,2050
|
|
20231023,141600,1660532213,1711,1713,1714,1711,3059
|
|
20231023,141500,1655298155,1713,1712,1713,1711,331
|
|
20231023,141400,1654731474,1713,1714,1714,1713,19
|
|
20231023,141300,1654698923,1714,1714,1714,1712,44
|
|
20231023,141200,1654623511,1714,1715,1715,1714,76
|
|
20231023,141100,1654493192,1715,1715,1715,1715,59
|
|
20231023,141000,1654392007,1715,1715,1715,1715,1
|
|
20231023,140900,1654390292,1710,1710,1710,1710,1291
|
|
20231023,140800,1652182682,1710,1710,1710,1710,40
|
|
20231023,140700,1652114282,1710,1715,1715,1710,4052
|
|
20231023,140600,1645176014,1715,1715,1716,1715,3732
|
|
20231023,140500,1638775034,1715,1715,1715,1715,98
|
|
20231023,140400,1638606964,1714,1715,1715,1714,1898
|
|
20231023,140300,1635353787,1715,1715,1715,1715,2009
|
|
20231023,140200,1631908352,1715,1715,1715,1714,465
|
|
20231023,140100,1631111337,1715,1715,1715,1715,240
|
|
20231023,140000,1630699737,1714,1714,1714,1714,1
|
|
20231023,135900,1630698023,1714,1714,1715,1714,300
|
|
20231023,135800,1630183723,1713,1714,1714,1713,2510
|
|
20231023,135700,1625883651,1714,1714,1714,1714,100
|
|
20231023,135600,1625712251,1713,1716,1716,1713,1786
|
|
20231023,135500,1622650206,1719,1717,1719,1716,245
|
|
20231023,135400,1622229782,1716,1716,1716,1716,75
|
|
20231023,135300,1622101082,1716,1720,1720,1716,2
|
|
20231023,135200,1622097646,1720,1716,1720,1716,94
|
|
20231023,135100,1621936006,1715,1716,1716,1715,1006
|
|
20231023,135000,1620210275,1716,1716,1717,1716,2183
|
|
20231023,134900,1616464020,1716,1716,1717,1715,1494
|
|
20231023,134800,1613900013,1716,1719,1719,1716,4207
|
|
20231023,134700,1606677059,1719,1722,1722,1719,3869
|
|
20231023,134600,1600023738,1722,1722,1722,1722,70
|
|
20231023,134500,1599903198,1724,1724,1724,1724,0
|
|
20231023,134400,1599903198,1724,1720,1724,1719,1477
|
|
20231023,134300,1597364052,1720,1722,1722,1720,5449
|
|
20231023,134200,1587988841,1722,1723,1725,1722,2366
|
|
20231023,134100,1583913212,1724,1726,1726,1724,4002
|
|
20231023,134000,1577011762,1725,1727,1727,1725,1221
|
|
20231023,133900,1574904017,1727,1727,1727,1727,854
|
|
20231023,133800,1573429159,1727,1727,1727,1727,1
|
|
20231023,133700,1573427432,1728,1728,1728,1726,1298
|
|
20231023,133600,1571184746,1727,1729,1729,1726,1429
|
|
20231023,133500,1568717946,1728,1729,1729,1728,2213
|
|
20231023,133400,1564892731,1729,1730,1730,1729,311
|
|
20231023,133300,1564355001,1729,1729,1729,1729,120
|
|
20231023,133200,1564147521,1729,1729,1729,1727,2234
|
|
20231023,133100,1560285399,1730,1730,1730,1730,0
|
|
20231023,133000,1560285399,1730,1729,1730,1728,32
|
|
20231023,132900,1560230078,1728,1729,1731,1728,1576
|
|
20231023,132800,1557506032,1729,1733,1733,1729,1314
|
|
20231023,132700,1555234122,1732,1732,1732,1732,2200
|
|
20231023,132600,1551423722,1733,1730,1734,1725,433
|
|
20231023,132500,1550676382,1729,1724,1729,1723,528
|
|
20231023,132400,1549766241,1724,1731,1731,1723,15064
|
|
20231023,132300,1523782827,1730,1730,1730,1730,4
|
|
20231023,132200,1523775907,1730,1730,1730,1730,300
|
|
20231023,132100,1523256907,1734,1730,1734,1730,52
|
|
20231023,132000,1523166911,1730,1734,1734,1730,21
|
|
20231023,131900,1523130577,1730,1731,1731,1730,479
|
|
20231023,131800,1522301656,1731,1734,1735,1731,757
|
|
20231023,131700,1520990042,1734,1734,1734,1734,419
|
|
20231023,131600,1520263496,1735,1736,1736,1735,233
|
|
20231023,131500,1519859009,1731,1736,1736,1731,50
|
|
20231023,131400,1519772358,1731,1734,1736,1731,7099
|
|
20231023,131300,1507451255,1731,1730,1731,1730,568
|
|
20231023,131200,1506468497,1729,1730,1730,1729,760
|
|
20231023,131100,1505154207,1731,1731,1731,1731,89
|
|
20231023,131000,1505000148,1731,1731,1731,1731,103
|
|
20231023,130900,1504821855,1731,1731,1731,1731,114
|
|
20231023,130800,1504624521,1731,1734,1734,1731,2069
|
|
20231023,130700,1501040270,1733,1733,1734,1733,383
|
|
20231023,130600,1500376231,1734,1733,1734,1732,3717
|
|
20231023,130500,1493933517,1732,1730,1732,1729,3771
|
|
20231023,130400,1487409148,1730,1730,1730,1730,670
|
|
20231023,130300,1486250048,1730,1731,1731,1730,1221
|
|
20231023,130200,1484137540,1730,1732,1732,1730,620
|
|
20231023,130100,1483064837,1730,1730,1730,1730,67
|
|
20231023,130000,1482948927,1733,1731,1733,1730,202
|
|
20231023,125900,1482599363,1731,1733,1733,1730,2485
|
|
20231023,125800,1478299613,1731,1733,1734,1731,1050
|
|
20231023,125700,1476479852,1733,1733,1733,1732,380
|
|
20231023,125600,1475821442,1732,1727,1732,1727,10061
|
|
20231023,125500,1458422922,1727,1723,1727,1722,3595
|
|
20231023,125400,1452215736,1721,1721,1721,1721,0
|
|
20231023,125300,1452215736,1721,1721,1721,1721,0
|
|
20231023,125200,1452215736,1721,1722,1722,1721,838
|
|
20231023,125100,1450772748,1723,1722,1723,1722,201
|
|
20231023,125000,1450426625,1721,1721,1728,1721,243
|
|
20231023,124900,1450008415,1720,1721,1721,1720,3481
|
|
20231023,124800,1444021069,1721,1721,1721,1721,2600
|
|
20231023,124700,1439546469,1721,1721,1721,1721,201
|
|
20231023,124600,1439200548,1722,1722,1722,1721,33
|
|
20231023,124500,1439143724,1720,1720,1722,1720,3708
|
|
20231023,124400,1432765660,1720,1723,1723,1720,5000
|
|
20231023,124300,1424158124,1723,1729,1730,1723,6512
|
|
20231023,124200,1412930167,1732,1727,1732,1725,1579
|
|
20231023,124100,1410204696,1732,1733,1733,1732,13
|
|
20231023,124000,1410182179,1732,1730,1732,1726,730
|
|
20231023,123900,1408919365,1726,1726,1726,1726,0
|
|
20231023,123800,1408919365,1726,1729,1729,1726,2496
|
|
20231023,123700,1404609382,1726,1726,1726,1726,0
|
|
20231023,123600,1404609382,1726,1735,1735,1726,3981
|
|
20231023,123500,1397731051,1734,1729,1734,1726,5360
|
|
20231023,123400,1388445547,1734,1734,1734,1734,150
|
|
20231023,123300,1388185447,1735,1735,1735,1727,5623
|
|
20231023,123200,1378446777,1735,1739,1740,1735,5479
|
|
20231023,123100,1368939317,1739,1738,1740,1737,6660
|
|
20231023,123000,1357357628,1739,1730,1739,1729,18215
|
|
20231023,122900,1325769171,1730,1717,1730,1717,30496
|
|
20231023,122800,1273219997,1718,1718,1718,1718,0
|
|
20231023,122700,1273219997,1718,1718,1718,1718,0
|
|
20231023,122600,1273219997,1718,1718,1718,1715,62
|
|
20231023,122500,1273113661,1715,1717,1717,1715,1735
|
|
20231023,122400,1270137778,1718,1718,1718,1718,1
|
|
20231023,122300,1270136060,1718,1718,1718,1718,0
|
|
20231023,122200,1270136060,1718,1718,1718,1718,10
|
|
20231023,122100,1270118880,1718,1718,1718,1718,0
|
|
20231023,122000,1270118880,1718,1716,1718,1716,2
|
|
20231023,121900,1270115446,1716,1716,1716,1716,60
|
|
20231023,121800,1270012486,1716,1716,1716,1716,0
|
|
20231023,121700,1270012486,1716,1716,1716,1716,604
|
|
20231023,121600,1268976022,1716,1718,1718,1716,316
|
|
20231023,121500,1268433333,1717,1718,1718,1717,6
|
|
20231023,121400,1268423030,1717,1718,1718,1717,100
|
|
20231023,121300,1268251295,1717,1717,1717,1717,31
|
|
20231023,121200,1268198068,1718,1719,1719,1718,1211
|
|
20231023,121100,1266117440,1720,1720,1720,1719,161
|
|
20231023,121000,1265840521,1720,1724,1724,1720,20975
|
|
20231023,120900,1229716739,1725,1725,1725,1724,87
|
|
20231023,120800,1229566749,1723,1724,1725,1723,1487
|
|
20231023,120700,1227003161,1725,1724,1725,1724,41
|
|
20231023,120600,1226932466,1725,1724,1725,1724,180
|
|
20231023,120500,1226622144,1725,1725,1725,1725,20
|
|
20231023,120400,1226587644,1726,1726,1726,1726,700
|
|
20231023,120300,1225379444,1726,1726,1726,1726,0
|
|
20231023,120200,1225379444,1726,1724,1726,1724,159
|
|
20231023,120100,1225105306,1724,1724,1724,1722,23
|
|
20231023,120000,1225065658,1724,1724,1724,1724,3
|
|
20231023,115900,1225060486,1724,1722,1726,1722,600
|
|
20231023,115800,1224026862,1722,1722,1722,1721,130
|
|
20231023,115700,1223803102,1722,1722,1722,1722,180
|
|
20231023,115600,1223493142,1722,1722,1722,1722,549
|
|
20231023,115500,1222547764,1721,1721,1721,1721,880
|
|
20231023,115400,1221033284,1721,1721,1721,1721,106
|
|
20231023,115300,1220850858,1721,1721,1721,1721,200
|
|
20231023,115200,1220506658,1721,1722,1722,1721,185
|
|
20231023,115100,1220188272,1722,1723,1723,1722,875
|
|
20231023,115000,1218681515,1723,1722,1723,1722,577
|
|
20231023,114900,1217687374,1720,1721,1721,1720,3819
|
|
20231023,114800,1211115751,1721,1721,1721,1720,81
|
|
20231023,114700,1210976370,1721,1721,1721,1721,617
|
|
20231023,114600,1209914513,1720,1724,1725,1720,8392
|
|
20231023,114500,1195464447,1724,1726,1726,1724,2350
|
|
20231023,114400,1191412347,1726,1727,1727,1726,9
|
|
20231023,114300,1191396805,1727,1727,1727,1727,100
|
|
20231023,114200,1191224105,1726,1724,1726,1724,50
|
|
20231023,114100,1191137885,1724,1724,1724,1724,160
|
|
20231023,114000,1190862045,1724,1724,1724,1724,893
|
|
20231023,113900,1189322513,1725,1725,1725,1725,763
|
|
20231023,113800,1188006338,1725,1726,1726,1725,1039
|
|
20231023,113700,1186213909,1727,1727,1727,1727,15
|
|
20231023,113600,1186188004,1727,1727,1727,1727,0
|
|
20231023,113500,1186188004,1727,1726,1727,1726,204
|
|
20231023,113400,1185835899,1726,1726,1727,1726,566
|
|
20231023,113300,1184858883,1727,1725,1727,1725,932
|
|
20231023,113200,1183250231,1726,1726,1726,1726,498
|
|
20231023,113100,1182390683,1725,1727,1727,1725,2371
|
|
20231023,113000,1178298898,1727,1729,1729,1727,123
|
|
20231023,112900,1178086235,1730,1730,1730,1730,152
|
|
20231023,112800,1177823275,1730,1729,1730,1729,784
|
|
20231023,112700,1176467734,1729,1729,1729,1729,0
|
|
20231023,112600,1176467734,1729,1728,1729,1728,931
|
|
20231023,112500,1174858736,1728,1726,1728,1726,102
|
|
20231023,112400,1174682680,1726,1727,1727,1726,141
|
|
20231023,112300,1174439255,1726,1726,1726,1726,0
|
|
20231023,112200,1174439255,1726,1726,1726,1726,29
|
|
20231023,112100,1174389201,1727,1727,1727,1726,478
|
|
20231023,112000,1173564017,1727,1727,1727,1727,26
|
|
20231023,111900,1173519115,1727,1729,1729,1727,453
|
|
20231023,111800,1172736277,1728,1728,1728,1728,148
|
|
20231023,111700,1172480533,1728,1728,1728,1728,0
|
|
20231023,111600,1172480533,1728,1729,1729,1728,122
|
|
20231023,111500,1172269714,1729,1729,1730,1729,8036
|
|
20231023,111400,1158375467,1729,1729,1729,1729,1
|
|
20231023,111300,1158373738,1729,1729,1729,1729,100
|
|
20231023,111200,1158200838,1729,1729,1729,1729,439
|
|
20231023,111100,1157441807,1729,1730,1730,1729,213
|
|
20231023,111000,1157073528,1729,1729,1729,1729,26
|
|
20231023,110900,1157028574,1729,1730,1730,1729,41
|
|
20231023,110800,1156957682,1729,1729,1729,1729,240
|
|
20231023,110700,1156542722,1730,1730,1730,1730,259
|
|
20231023,110600,1156094652,1731,1731,1731,1731,204
|
|
20231023,110500,1155741528,1731,1732,1732,1731,50
|
|
20231023,110400,1155654938,1730,1732,1732,1730,345
|
|
20231023,110300,1155057904,1734,1734,1734,1734,1
|
|
20231023,110200,1155056170,1732,1734,1734,1732,604
|
|
20231023,110100,1154010014,1734,1734,1735,1733,6718
|
|
20231023,110000,1142365170,1735,1734,1735,1734,1749
|
|
20231023,105900,1139331206,1734,1736,1736,1734,16
|
|
20231023,105800,1139303436,1736,1735,1737,1732,6002
|
|
20231023,105700,1128898642,1735,1735,1735,1735,1031
|
|
20231023,105600,1127109857,1735,1734,1735,1734,38
|
|
20231023,105500,1127043955,1733,1739,1739,1733,2074
|
|
20231023,105400,1123443753,1739,1741,1742,1739,4815
|
|
20231023,105300,1115060161,1740,1738,1743,1738,8063
|
|
20231023,105200,1101031575,1732,1733,1737,1732,7173
|
|
20231023,105100,1088584253,1733,1733,1733,1730,2450
|
|
20231023,105000,1084341216,1734,1734,1734,1734,155
|
|
20231023,104900,1084072446,1734,1734,1735,1734,693
|
|
20231023,104800,1082870696,1734,1736,1737,1734,1510
|
|
20231023,104700,1080250241,1736,1731,1737,1731,2822
|
|
20231023,104600,1075353618,1730,1723,1732,1722,8139
|
|
20231023,104500,1061282054,1722,1725,1726,1722,1081
|
|
20231023,104400,1059416964,1725,1725,1725,1725,22
|
|
20231023,104300,1059379014,1723,1725,1725,1723,1804
|
|
20231023,104200,1056269327,1725,1717,1725,1717,20599
|
|
20231023,104100,1020852153,1717,1716,1717,1716,10
|
|
20231023,104000,1020834985,1717,1716,1717,1715,118
|
|
20231023,103900,1020632448,1717,1717,1717,1717,30
|
|
20231023,103800,1020580938,1717,1716,1717,1714,701
|
|
20231023,103700,1019379226,1717,1716,1717,1715,900
|
|
20231023,103600,1017834638,1718,1716,1719,1716,948
|
|
20231023,103500,1016207129,1714,1714,1714,1714,0
|
|
20231023,103400,1016207129,1714,1714,1714,1714,60
|
|
20231023,103300,1016104289,1714,1717,1717,1714,5435
|
|
20231023,103200,1006784655,1717,1717,1717,1717,894
|
|
20231023,103100,1005249657,1717,1717,1717,1717,60
|
|
20231023,103000,1005146637,1717,1717,1717,1717,21
|
|
20231023,102900,1005110580,1719,1717,1719,1717,101
|
|
20231023,102800,1004936963,1716,1716,1719,1716,11921
|
|
20231023,102700,984475275,1716,1713,1716,1713,5850
|
|
20231023,102600,974451119,1711,1711,1712,1711,3770
|
|
20231023,102500,968000579,1711,1711,1711,1711,10
|
|
20231023,102400,967983469,1711,1711,1714,1711,3007
|
|
20231023,102300,962838477,1712,1712,1712,1712,1618
|
|
20231023,102200,960068461,1714,1713,1714,1713,244
|
|
20231023,102100,959650275,1714,1714,1714,1714,0
|
|
20231023,102000,959650275,1714,1716,1716,1714,645
|
|
20231023,101900,958544260,1716,1717,1717,1716,63
|
|
20231023,101800,958436151,1717,1717,1717,1717,1
|
|
20231023,101700,958434434,1709,1717,1717,1709,2515
|
|
20231023,101600,954122110,1715,1713,1715,1713,2676
|
|
20231023,101500,949538109,1712,1712,1712,1708,1486
|
|
20231023,101400,946996939,1712,1713,1713,1712,93
|
|
20231023,101300,946837631,1713,1714,1714,1713,1404
|
|
20231023,101200,944431386,1714,1716,1716,1714,118
|
|
20231023,101100,944229102,1715,1717,1717,1715,5219
|
|
20231023,101000,935270886,1717,1719,1719,1717,1324
|
|
20231023,100900,932996225,1718,1719,1719,1718,622
|
|
20231023,100800,931927096,1719,1718,1719,1718,167
|
|
20231023,100700,931640090,1719,1719,1719,1719,240
|
|
20231023,100600,931227530,1719,1719,1719,1719,2130
|
|
20231023,100500,927566060,1719,1719,1719,1719,71
|
|
20231023,100400,927444011,1720,1719,1720,1716,243
|
|
20231023,100300,927026298,1716,1717,1717,1716,3663
|
|
20231023,100200,920738533,1717,1717,1719,1717,6466
|
|
20231023,100100,909636083,1719,1718,1719,1717,1116
|
|
20231023,100000,907719316,1717,1716,1720,1716,868
|
|
20231023,095900,906228833,1716,1717,1717,1716,493
|
|
20231023,095800,905382438,1717,1720,1720,1717,1707
|
|
20231023,095700,902451369,1720,1720,1721,1716,17
|
|
20231023,095600,902422132,1722,1722,1722,1722,202
|
|
20231023,095500,902074288,1723,1722,1723,1712,4589
|
|
20231023,095400,894184583,1722,1717,1722,1717,14254
|
|
20231023,095300,869684751,1715,1714,1715,1712,3951
|
|
20231023,095200,862909486,1711,1711,1711,1711,10
|
|
20231023,095100,862892376,1710,1710,1710,1710,0
|
|
20231023,095000,862892376,1710,1710,1710,1710,237
|
|
20231023,094900,862487106,1709,1709,1709,1709,1408
|
|
20231023,094800,860080834,1709,1709,1709,1709,2
|
|
20231023,094700,860077416,1709,1710,1711,1709,840
|
|
20231023,094600,858640986,1708,1708,1708,1708,0
|
|
20231023,094500,858640986,1708,1711,1715,1708,1846
|
|
20231023,094400,855483267,1711,1711,1711,1711,303
|
|
20231023,094300,854964834,1706,1718,1718,1706,5714
|
|
20231023,094200,845207300,1718,1718,1718,1715,10992
|
|
20231023,094100,826334156,1717,1717,1719,1717,4275
|
|
20231023,094000,818992977,1717,1716,1718,1716,7656
|
|
20231023,093900,805847186,1717,1719,1719,1717,6487
|
|
20231023,093800,794702677,1718,1718,1719,1717,9199
|
|
20231023,093700,778899787,1718,1716,1718,1716,1697
|
|
20231023,093600,775985463,1716,1706,1716,1705,7966
|
|
20231023,093500,762366225,1706,1704,1706,1703,264
|
|
20231023,093400,761916263,1704,1703,1704,1703,4480
|
|
20231023,093300,754286721,1703,1703,1703,1701,4262
|
|
20231023,093200,747028930,1703,1703,1703,1701,571
|
|
20231023,093100,746056577,1703,1701,1703,1701,682
|
|
20231023,093000,744895287,1700,1698,1700,1698,3362
|
|
20231023,092900,739180589,1696,1701,1701,1696,2441
|
|
20231023,092800,735038569,1700,1703,1703,1700,13049
|
|
20231023,092700,712847063,1703,1705,1706,1703,6164
|
|
20231023,092600,702347873,1706,1702,1707,1702,34
|
|
20231023,092500,702289979,1704,1703,1708,1701,6686
|
|
20231023,092400,690903024,1702,1706,1708,1702,3371
|
|
20231023,092300,685148545,1705,1708,1708,1705,2942
|
|
20231023,092200,680124865,1709,1710,1710,1709,224
|
|
20231023,092100,679742038,1710,1714,1715,1710,466
|
|
20231023,092000,678943889,1715,1710,1715,1701,12201
|
|
20231023,091900,658131495,1714,1712,1714,1708,15435
|
|
20231023,091800,631743575,1712,1715,1715,1712,17355
|
|
20231023,091700,602028803,1714,1718,1718,1714,4445
|
|
20231023,091600,594400849,1718,1720,1720,1718,4302
|
|
20231023,091500,587005167,1720,1721,1722,1720,3452
|
|
20231023,091400,581065333,1722,1727,1727,1722,2875
|
|
20231023,091300,576114563,1722,1727,1727,1722,7860
|
|
20231023,091200,562563277,1727,1727,1727,1726,1701
|
|
20231023,091100,559625655,1728,1721,1728,1721,21997
|
|
20231023,091000,521745218,1721,1723,1728,1721,8313
|
|
20231023,090900,507426327,1723,1733,1733,1723,8177
|
|
20231023,090800,493292435,1736,1738,1740,1727,3627
|
|
20231023,090700,486990036,1738,1724,1740,1719,37591
|
|
20231023,090600,422139681,1724,1731,1731,1723,17470
|
|
20231023,090500,391993687,1730,1734,1741,1730,8393
|
|
20231023,090400,377446232,1734,1741,1742,1720,33662
|
|
20231023,090300,319016428,1742,1760,1760,1742,34354
|
|
20231023,090200,258925000,1759,1752,1785,1746,61787
|
|
20231023,090100,149445441,1752,1724,1754,1719,44560
|
|
20231023,090000,72051369,1730,1695,1749,1695,38491
|