608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,190500,1803314547,1704,1704,1704,1704,2621
|
|
20231025,190400,1803314547,1704,1704,1704,1704,0
|
|
20231025,190300,1803314547,1704,1704,1704,1704,0
|
|
20231025,190200,1803314547,1704,1704,1704,1704,0
|
|
20231025,190100,1803314547,1704,1704,1704,1704,0
|
|
20231025,190000,1803314547,1704,1704,1704,1704,0
|
|
20231025,185900,1803314547,1704,1704,1704,1704,0
|
|
20231025,185800,1803314547,1704,1704,1704,1704,0
|
|
20231025,185700,1803314547,1704,1704,1704,1704,0
|
|
20231025,185600,1803314547,1704,1704,1704,1704,0
|
|
20231025,185500,1803314547,1704,1704,1704,1704,0
|
|
20231025,185400,1803314547,1704,1704,1704,1704,0
|
|
20231025,185300,1803314547,1704,1704,1704,1704,0
|
|
20231025,185200,1803314547,1704,1704,1704,1704,0
|
|
20231025,185100,1803314547,1704,1704,1704,1704,0
|
|
20231025,185000,1803314547,1704,1704,1704,1704,0
|
|
20231025,184900,1803314547,1704,1704,1704,1704,0
|
|
20231025,184800,1803314547,1704,1704,1704,1704,0
|
|
20231025,184700,1803314547,1704,1704,1704,1704,0
|
|
20231025,184600,1803314547,1704,1704,1704,1704,0
|
|
20231025,184500,1803314547,1704,1704,1704,1704,0
|
|
20231025,184400,1803314547,1704,1704,1704,1704,0
|
|
20231025,184300,1803314547,1704,1704,1704,1704,0
|
|
20231025,184200,1803314547,1704,1704,1704,1704,0
|
|
20231025,184100,1803314547,1704,1704,1704,1704,0
|
|
20231025,184000,1803314547,1704,1704,1704,1704,0
|
|
20231025,183900,1803314547,1704,1704,1704,1704,0
|
|
20231025,183800,1803314547,1704,1704,1704,1704,0
|
|
20231025,183700,1803314547,1704,1704,1704,1704,0
|
|
20231025,183600,1803314547,1704,1704,1704,1704,0
|
|
20231025,183500,1803314547,1704,1704,1704,1704,2621
|
|
20231025,183400,1803314547,1704,1704,1704,1704,0
|
|
20231025,183300,1803314547,1704,1704,1704,1704,0
|
|
20231025,183200,1803314547,1704,1704,1704,1704,0
|
|
20231025,183100,1803314547,1704,1704,1704,1704,0
|
|
20231025,183000,1803314547,1704,1704,1704,1704,0
|
|
20231025,182900,1803314547,1704,1704,1704,1704,0
|
|
20231025,182800,1803314547,1704,1704,1704,1704,0
|
|
20231025,182700,1803314547,1704,1704,1704,1704,0
|
|
20231025,182600,1803314547,1704,1704,1704,1704,0
|
|
20231025,182500,1803314547,1704,1704,1704,1704,0
|
|
20231025,182400,1803314547,1704,1704,1704,1704,0
|
|
20231025,182300,1803314547,1704,1704,1704,1704,0
|
|
20231025,182200,1803314547,1704,1704,1704,1704,0
|
|
20231025,182100,1803314547,1704,1704,1704,1704,0
|
|
20231025,182000,1803314547,1704,1704,1704,1704,0
|
|
20231025,181900,1803314547,1704,1704,1704,1704,0
|
|
20231025,181800,1803314547,1704,1704,1704,1704,0
|
|
20231025,181700,1803314547,1704,1704,1704,1704,0
|
|
20231025,181600,1803314547,1704,1704,1704,1704,0
|
|
20231025,181500,1803314547,1704,1704,1704,1704,0
|
|
20231025,181400,1803314547,1704,1704,1704,1704,0
|
|
20231025,181300,1803314547,1704,1704,1704,1704,0
|
|
20231025,181200,1803314547,1704,1704,1704,1704,0
|
|
20231025,181100,1803314547,1704,1704,1704,1704,0
|
|
20231025,181000,1803314547,1704,1704,1704,1704,0
|
|
20231025,180900,1803314547,1704,1704,1704,1704,0
|
|
20231025,180800,1803314547,1704,1704,1704,1704,0
|
|
20231025,180700,1803314547,1704,1704,1704,1704,0
|
|
20231025,180600,1803314547,1704,1704,1704,1704,0
|
|
20231025,180500,1803314547,1704,1704,1704,1704,2621
|
|
20231025,180400,1803314547,1704,1704,1704,1704,0
|
|
20231025,180300,1803314547,1704,1704,1704,1704,0
|
|
20231025,180200,1803314547,1704,1704,1704,1704,0
|
|
20231025,180100,1803314547,1704,1704,1704,1704,0
|
|
20231025,180000,1803314547,1704,1704,1704,1704,0
|
|
20231025,175900,1803314547,1704,1704,1704,1704,0
|
|
20231025,175800,1803314547,1704,1704,1704,1704,0
|
|
20231025,175700,1803314547,1704,1704,1704,1704,0
|
|
20231025,175600,1803314547,1704,1704,1704,1704,0
|
|
20231025,175500,1803314547,1704,1704,1704,1704,0
|
|
20231025,175400,1803314547,1704,1704,1704,1704,0
|
|
20231025,175300,1803314547,1704,1704,1704,1704,0
|
|
20231025,175200,1803314547,1704,1704,1704,1704,0
|
|
20231025,175100,1803314547,1704,1704,1704,1704,0
|
|
20231025,175000,1803314547,1704,1704,1704,1704,0
|
|
20231025,174900,1803314547,1704,1704,1704,1704,0
|
|
20231025,174800,1803314547,1704,1704,1704,1704,0
|
|
20231025,174700,1803314547,1704,1704,1704,1704,0
|
|
20231025,174600,1803314547,1704,1704,1704,1704,0
|
|
20231025,174500,1803314547,1704,1704,1704,1704,0
|
|
20231025,174400,1803314547,1704,1704,1704,1704,0
|
|
20231025,174300,1803314547,1704,1704,1704,1704,0
|
|
20231025,174200,1803314547,1704,1704,1704,1704,0
|
|
20231025,174100,1803314547,1704,1704,1704,1704,0
|
|
20231025,174000,1803314547,1704,1704,1704,1704,0
|
|
20231025,173900,1803314547,1704,1704,1704,1704,0
|
|
20231025,173800,1803314547,1704,1704,1704,1704,0
|
|
20231025,173700,1803314547,1704,1704,1704,1704,0
|
|
20231025,173600,1803314547,1704,1704,1704,1704,0
|
|
20231025,173500,1803314547,1704,1704,1704,1704,2621
|
|
20231025,173400,1803314547,1704,1704,1704,1704,0
|
|
20231025,173300,1803314547,1704,1704,1704,1704,0
|
|
20231025,173200,1803314547,1704,1704,1704,1704,0
|
|
20231025,173100,1803314547,1704,1704,1704,1704,0
|
|
20231025,173000,1803314547,1704,1704,1704,1704,0
|
|
20231025,172900,1803314547,1704,1704,1704,1704,0
|
|
20231025,172800,1803314547,1704,1704,1704,1704,0
|
|
20231025,172700,1803314547,1704,1704,1704,1704,0
|
|
20231025,172600,1803314547,1704,1704,1704,1704,0
|
|
20231025,172500,1803314547,1704,1704,1704,1704,0
|
|
20231025,172400,1803314547,1704,1704,1704,1704,0
|
|
20231025,172300,1803314547,1704,1704,1704,1704,0
|
|
20231025,172200,1803314547,1704,1704,1704,1704,0
|
|
20231025,172100,1803314547,1704,1704,1704,1704,0
|
|
20231025,172000,1803314547,1704,1704,1704,1704,0
|
|
20231025,171900,1803314547,1704,1704,1704,1704,0
|
|
20231025,171800,1803314547,1704,1704,1704,1704,0
|
|
20231025,171700,1803314547,1704,1704,1704,1704,0
|
|
20231025,171600,1803314547,1704,1704,1704,1704,0
|
|
20231025,171500,1803314547,1704,1704,1704,1704,0
|
|
20231025,171400,1803314547,1704,1704,1704,1704,0
|
|
20231025,171300,1803314547,1704,1704,1704,1704,0
|
|
20231025,171200,1803314547,1704,1704,1704,1704,0
|
|
20231025,171100,1803314547,1704,1704,1704,1704,0
|
|
20231025,171000,1803314547,1704,1704,1704,1704,0
|
|
20231025,170900,1803314547,1704,1704,1704,1704,0
|
|
20231025,170800,1803314547,1704,1704,1704,1704,0
|
|
20231025,170700,1803314547,1704,1704,1704,1704,0
|
|
20231025,170600,1803314547,1704,1704,1704,1704,0
|
|
20231025,170500,1803314547,1704,1704,1704,1704,2621
|
|
20231025,170400,1803314547,1704,1704,1704,1704,0
|
|
20231025,170300,1803314547,1704,1704,1704,1704,0
|
|
20231025,170200,1803314547,1704,1704,1704,1704,0
|
|
20231025,170100,1803314547,1704,1704,1704,1704,0
|
|
20231025,170000,1803314547,1704,1704,1704,1704,0
|
|
20231025,165900,1803314547,1704,1704,1704,1704,0
|
|
20231025,165800,1803314547,1704,1704,1704,1704,0
|
|
20231025,165700,1803314547,1704,1704,1704,1704,0
|
|
20231025,165600,1803314547,1704,1704,1704,1704,0
|
|
20231025,165500,1803314547,1704,1704,1704,1704,0
|
|
20231025,165400,1803314547,1704,1704,1704,1704,0
|
|
20231025,165300,1803314547,1704,1704,1704,1704,0
|
|
20231025,165200,1803314547,1704,1704,1704,1704,0
|
|
20231025,165100,1803314547,1704,1704,1704,1704,0
|
|
20231025,165000,1803314547,1704,1704,1704,1704,0
|
|
20231025,164900,1803314547,1704,1704,1704,1704,0
|
|
20231025,164800,1803314547,1704,1704,1704,1704,0
|
|
20231025,164700,1803314547,1704,1704,1704,1704,0
|
|
20231025,164600,1803314547,1704,1704,1704,1704,0
|
|
20231025,164500,1803314547,1704,1704,1704,1704,0
|
|
20231025,164400,1803314547,1704,1704,1704,1704,0
|
|
20231025,164300,1803314547,1704,1704,1704,1704,0
|
|
20231025,164200,1803314547,1704,1704,1704,1704,0
|
|
20231025,164100,1803314547,1704,1704,1704,1704,0
|
|
20231025,164000,1803314547,1704,1704,1704,1704,0
|
|
20231025,163900,1803314547,1704,1704,1704,1704,0
|
|
20231025,163800,1803314547,1704,1704,1704,1704,0
|
|
20231025,163700,1803314547,1704,1704,1704,1704,0
|
|
20231025,163600,1803314547,1704,1704,1704,1704,0
|
|
20231025,163500,1803314547,1704,1704,1704,1704,2621
|
|
20231025,163400,1803314547,1704,1704,1704,1704,0
|
|
20231025,163300,1803314547,1704,1704,1704,1704,0
|
|
20231025,163200,1803314547,1704,1704,1704,1704,0
|
|
20231025,163100,1803314547,1704,1704,1704,1704,0
|
|
20231025,163000,1803314547,1704,1704,1704,1704,0
|
|
20231025,162900,1803314547,1704,1704,1704,1704,0
|
|
20231025,162800,1803314547,1704,1704,1704,1704,0
|
|
20231025,162700,1803314547,1704,1704,1704,1704,0
|
|
20231025,162600,1803314547,1704,1704,1704,1704,0
|
|
20231025,162500,1803314547,1704,1704,1704,1704,0
|
|
20231025,162400,1803314547,1704,1704,1704,1704,0
|
|
20231025,162300,1803314547,1704,1704,1704,1704,0
|
|
20231025,162200,1803314547,1704,1704,1704,1704,0
|
|
20231025,162100,1803314547,1704,1704,1704,1704,0
|
|
20231025,162000,1803314547,1704,1704,1704,1704,0
|
|
20231025,161900,1803314547,1704,1704,1704,1704,0
|
|
20231025,161800,1803314547,1704,1704,1704,1704,0
|
|
20231025,161700,1803314547,1704,1704,1704,1704,0
|
|
20231025,161600,1803314547,1704,1704,1704,1704,0
|
|
20231025,161500,1803314547,1704,1704,1704,1704,0
|
|
20231025,161400,1803314547,1704,1704,1704,1704,0
|
|
20231025,161300,1803314547,1704,1704,1704,1704,0
|
|
20231025,161200,1803314547,1704,1704,1704,1704,0
|
|
20231025,161100,1803314547,1704,1704,1704,1704,0
|
|
20231025,161000,1803314547,1704,1704,1704,1704,0
|
|
20231025,160900,1803314547,1704,1704,1704,1704,0
|
|
20231025,160800,1803314547,1704,1704,1704,1704,0
|
|
20231025,160700,1803314547,1704,1704,1704,1704,0
|
|
20231025,160600,1803314547,1704,1704,1704,1704,0
|
|
20231025,160500,1803314547,1704,1704,1704,1704,2621
|
|
20231025,160400,1803314547,1704,1704,1704,1704,0
|
|
20231025,160300,1803314547,1704,1704,1704,1704,0
|
|
20231025,160200,1803314547,1704,1704,1704,1704,0
|
|
20231025,160100,1803314547,1704,1704,1704,1704,0
|
|
20231025,160000,1803314547,1704,1704,1704,1704,0
|
|
20231025,155900,1803314547,1704,1704,1704,1704,0
|
|
20231025,155800,1803314547,1704,1704,1704,1704,0
|
|
20231025,155700,1803314547,1704,1704,1704,1704,0
|
|
20231025,155600,1803314547,1704,1704,1704,1704,0
|
|
20231025,155500,1803314547,1704,1704,1704,1704,0
|
|
20231025,155400,1803314547,1704,1704,1704,1704,0
|
|
20231025,155300,1803314547,1704,1704,1704,1704,0
|
|
20231025,155200,1803314547,1704,1704,1704,1704,0
|
|
20231025,155100,1803314547,1704,1704,1704,1704,0
|
|
20231025,155000,1803314547,1704,1704,1704,1704,0
|
|
20231025,154900,1803314547,1704,1704,1704,1704,0
|
|
20231025,154800,1803314547,1704,1704,1704,1704,0
|
|
20231025,154700,1803314547,1704,1704,1704,1704,0
|
|
20231025,154600,1803314547,1704,1704,1704,1704,0
|
|
20231025,154500,1803314547,1704,1704,1704,1704,0
|
|
20231025,154400,1803314547,1704,1704,1704,1704,0
|
|
20231025,154300,1803314547,1704,1704,1704,1704,0
|
|
20231025,154200,1803314547,1704,1704,1704,1704,0
|
|
20231025,154100,1803314547,1704,1704,1704,1704,0
|
|
20231025,154000,1803314547,1704,1704,1704,1704,0
|
|
20231025,153900,1803314547,1704,1704,1704,1704,0
|
|
20231025,153800,1803314547,1704,1704,1704,1704,0
|
|
20231025,153700,1803314547,1704,1704,1704,1704,0
|
|
20231025,153600,1803314547,1704,1704,1704,1704,0
|
|
20231025,153500,1803314547,1704,1704,1704,1704,2621
|
|
20231025,153400,1803314547,1704,1704,1704,1704,0
|
|
20231025,153300,1803314547,1704,1704,1704,1704,0
|
|
20231025,153200,1803314547,1704,1704,1704,1704,0
|
|
20231025,153100,1803314547,1704,1704,1704,1704,0
|
|
20231025,153000,1803314547,1704,1704,1704,1704,2621
|
|
20231025,152900,1798848363,1708,1708,1708,1708,0
|
|
20231025,152800,1798848363,1708,1708,1708,1708,0
|
|
20231025,152700,1798848363,1708,1708,1708,1708,0
|
|
20231025,152600,1798848363,1708,1708,1708,1708,0
|
|
20231025,152500,1798848363,1708,1708,1708,1708,0
|
|
20231025,152400,1798848363,1708,1708,1708,1708,0
|
|
20231025,152300,1798848363,1708,1708,1708,1708,0
|
|
20231025,152200,1798848363,1708,1708,1708,1708,0
|
|
20231025,152100,1798848363,1708,1708,1708,1708,0
|
|
20231025,152000,1798848363,1708,1708,1708,1708,0
|
|
20231025,151900,1798848363,1708,1708,1708,1706,7221
|
|
20231025,151800,1786515439,1708,1706,1708,1706,4145
|
|
20231025,151700,1779443479,1706,1705,1707,1705,2375
|
|
20231025,151600,1775392814,1707,1706,1708,1706,1516
|
|
20231025,151500,1772806513,1706,1706,1708,1706,3353
|
|
20231025,151400,1767083742,1706,1706,1707,1706,7754
|
|
20231025,151300,1753855417,1706,1706,1706,1704,11271
|
|
20231025,151200,1734627529,1706,1703,1706,1703,70
|
|
20231025,151100,1734508214,1703,1705,1706,1703,505
|
|
20231025,151000,1733647233,1703,1705,1706,1703,10025
|
|
20231025,150900,1716554648,1705,1703,1705,1695,25109
|
|
20231025,150800,1673939722,1703,1703,1703,1703,720
|
|
20231025,150700,1672713562,1703,1703,1703,1703,1065
|
|
20231025,150600,1670899867,1705,1705,1705,1703,3345
|
|
20231025,150500,1665198651,1706,1706,1706,1706,0
|
|
20231025,150400,1665198651,1706,1705,1706,1704,515
|
|
20231025,150300,1664321005,1704,1704,1704,1704,3
|
|
20231025,150200,1664315893,1705,1705,1705,1704,1112
|
|
20231025,150100,1662420233,1706,1706,1706,1706,0
|
|
20231025,150000,1662420233,1706,1706,1706,1705,269
|
|
20231025,145900,1661961577,1706,1706,1706,1706,50
|
|
20231025,145800,1661876277,1706,1706,1706,1706,1009
|
|
20231025,145700,1660154923,1707,1707,1707,1707,0
|
|
20231025,145600,1660154923,1707,1707,1707,1707,100
|
|
20231025,145500,1659984223,1707,1707,1707,1707,12
|
|
20231025,145400,1659963739,1707,1706,1707,1706,939
|
|
20231025,145300,1658361803,1706,1706,1706,1706,321
|
|
20231025,145200,1657814177,1707,1707,1707,1707,2031
|
|
20231025,145100,1654347260,1707,1702,1707,1701,6747
|
|
20231025,145000,1642854649,1704,1704,1704,1704,0
|
|
20231025,144900,1642854649,1704,1704,1704,1704,100
|
|
20231025,144800,1642684249,1704,1701,1704,1701,2187
|
|
20231025,144700,1638964153,1701,1703,1703,1701,3624
|
|
20231025,144600,1632797612,1703,1704,1704,1703,1398
|
|
20231025,144500,1630416634,1704,1704,1704,1704,100
|
|
20231025,144400,1630246234,1706,1706,1706,1706,598
|
|
20231025,144300,1629226046,1706,1705,1706,1703,1900
|
|
20231025,144200,1625987284,1707,1707,1707,1707,1
|
|
20231025,144100,1625985577,1707,1707,1707,1707,13
|
|
20231025,144000,1625963386,1708,1708,1708,1708,1
|
|
20231025,143900,1625961678,1705,1707,1707,1703,513
|
|
20231025,143800,1625087816,1708,1708,1708,1704,129
|
|
20231025,143700,1624867992,1704,1704,1708,1704,261
|
|
20231025,143600,1624423244,1708,1709,1709,1704,219
|
|
20231025,143500,1624050023,1704,1705,1709,1704,3513
|
|
20231025,143400,1618060465,1705,1705,1705,1705,355
|
|
20231025,143300,1617455190,1705,1708,1708,1705,25568
|
|
20231025,143200,1573850488,1708,1709,1709,1708,303
|
|
20231025,143100,1573332864,1710,1710,1710,1708,4575
|
|
20231025,143000,1565516211,1710,1709,1710,1709,801
|
|
20231025,142900,1564146764,1708,1710,1715,1708,1002
|
|
20231025,142800,1562433341,1710,1714,1715,1710,2473
|
|
20231025,142700,1558197129,1714,1715,1715,1714,2513
|
|
20231025,142600,1553889772,1715,1714,1715,1714,20
|
|
20231025,142500,1553855491,1714,1714,1714,1714,0
|
|
20231025,142400,1553855491,1714,1715,1715,1714,247
|
|
20231025,142300,1553431901,1715,1715,1715,1715,56
|
|
20231025,142200,1553335861,1715,1714,1716,1714,1653
|
|
20231025,142100,1550500890,1714,1715,1715,1714,227
|
|
20231025,142000,1550111785,1715,1715,1715,1715,71
|
|
20231025,141900,1549990020,1715,1715,1715,1715,457
|
|
20231025,141800,1549206265,1715,1715,1715,1715,339
|
|
20231025,141700,1548624880,1715,1715,1715,1715,55
|
|
20231025,141600,1548530555,1715,1717,1717,1715,1355
|
|
20231025,141500,1546206430,1715,1715,1715,1715,191
|
|
20231025,141400,1545878865,1715,1716,1716,1715,166
|
|
20231025,141300,1545594014,1715,1715,1719,1715,7438
|
|
20231025,141200,1532837564,1715,1715,1715,1715,1937
|
|
20231025,141100,1529515609,1715,1717,1717,1715,2017
|
|
20231025,141000,1526055998,1717,1717,1717,1717,15061
|
|
20231025,140900,1500196261,1717,1717,1717,1717,116
|
|
20231025,140800,1499997089,1717,1717,1717,1717,3120
|
|
20231025,140700,1494640049,1717,1717,1717,1717,223
|
|
20231025,140600,1494257158,1717,1717,1717,1717,75
|
|
20231025,140500,1494128383,1718,1718,1718,1717,192
|
|
20231025,140400,1493798690,1718,1717,1718,1711,2065
|
|
20231025,140300,1490251194,1718,1714,1718,1714,3028
|
|
20231025,140200,1485052188,1710,1714,1714,1710,2266
|
|
20231025,140100,1481173437,1714,1715,1715,1710,10027
|
|
20231025,140000,1464022111,1717,1717,1717,1717,0
|
|
20231025,135900,1464022111,1717,1717,1717,1717,2
|
|
20231025,135800,1464018677,1718,1718,1718,1718,1
|
|
20231025,135700,1464016959,1718,1718,1718,1718,12
|
|
20231025,135600,1463996343,1718,1718,1718,1718,4
|
|
20231025,135500,1463989471,1710,1716,1716,1708,1734
|
|
20231025,135400,1461024778,1723,1722,1723,1722,288
|
|
20231025,135300,1460528560,1723,1722,1723,1720,165
|
|
20231025,135200,1460244430,1722,1723,1723,1722,23
|
|
20231025,135100,1460204802,1726,1718,1726,1718,2010
|
|
20231025,135000,1456742212,1717,1704,1718,1704,18947
|
|
20231025,134900,1424413168,1701,1705,1705,1701,3804
|
|
20231025,134800,1417935442,1706,1706,1706,1706,0
|
|
20231025,134700,1417935442,1706,1706,1706,1706,123
|
|
20231025,134600,1417725604,1706,1706,1707,1706,5656
|
|
20231025,134500,1408073760,1707,1707,1707,1707,1992
|
|
20231025,134400,1404673416,1707,1707,1707,1707,156
|
|
20231025,134300,1404407124,1707,1711,1711,1707,1772
|
|
20231025,134200,1401377496,1711,1714,1714,1710,6407
|
|
20231025,134100,1390403931,1715,1717,1717,1714,1043
|
|
20231025,134000,1388614263,1721,1721,1722,1721,2732
|
|
20231025,133900,1383911479,1721,1726,1729,1720,8627
|
|
20231025,133800,1369060410,1729,1713,1732,1707,106617
|
|
20231025,133700,1184909913,1714,1711,1714,1707,7752
|
|
20231025,133600,1171643223,1711,1705,1711,1705,8685
|
|
20231025,133500,1156815121,1705,1702,1705,1700,7010
|
|
20231025,133400,1144896324,1705,1702,1705,1702,321
|
|
20231025,133300,1144349979,1701,1702,1702,1701,281
|
|
20231025,133200,1143871718,1702,1704,1705,1702,96
|
|
20231025,133100,1143708240,1703,1706,1706,1703,60
|
|
20231025,133000,1143606023,1706,1706,1706,1706,1
|
|
20231025,132900,1143604317,1707,1704,1708,1701,5132
|
|
20231025,132800,1134872799,1704,1704,1704,1702,303
|
|
20231025,132700,1134357089,1705,1705,1705,1702,8
|
|
20231025,132600,1134343452,1702,1703,1703,1702,856
|
|
20231025,132500,1132886435,1703,1704,1704,1703,300
|
|
20231025,132400,1132375435,1704,1704,1704,1704,207
|
|
20231025,132300,1132022707,1704,1704,1704,1704,295
|
|
20231025,132200,1131520027,1704,1705,1705,1704,324
|
|
20231025,132100,1130967730,1704,1705,1705,1704,236
|
|
20231025,132000,1130565386,1706,1706,1706,1706,102
|
|
20231025,131900,1130391374,1706,1707,1708,1706,170
|
|
20231025,131800,1130101345,1707,1707,1707,1706,749
|
|
20231025,131700,1128823053,1707,1707,1707,1707,12
|
|
20231025,131600,1128802569,1704,1704,1704,1704,328
|
|
20231025,131500,1128243657,1704,1704,1704,1704,311
|
|
20231025,131400,1127713713,1704,1704,1704,1704,63
|
|
20231025,131300,1127606361,1704,1703,1704,1703,12
|
|
20231025,131200,1127585914,1703,1703,1703,1703,9
|
|
20231025,131100,1127570587,1703,1704,1704,1703,1164
|
|
20231025,131000,1125588286,1704,1704,1704,1704,130
|
|
20231025,130900,1125366766,1707,1707,1707,1707,0
|
|
20231025,130800,1125366766,1707,1707,1707,1707,30
|
|
20231025,130700,1125315556,1708,1706,1708,1702,228
|
|
20231025,130600,1124927454,1707,1708,1708,1707,5
|
|
20231025,130500,1124918915,1708,1708,1708,1708,1
|
|
20231025,130400,1124917207,1701,1701,1701,1701,0
|
|
20231025,130300,1124917207,1701,1701,1701,1701,0
|
|
20231025,130200,1124917207,1701,1702,1702,1701,2165
|
|
20231025,130100,1121234541,1701,1701,1701,1701,0
|
|
20231025,130000,1121234541,1701,1708,1709,1701,936
|
|
20231025,125900,1119640590,1708,1708,1708,1708,1
|
|
20231025,125800,1119638882,1709,1709,1709,1709,2
|
|
20231025,125700,1119635464,1709,1707,1709,1707,459
|
|
20231025,125600,1118851041,1708,1709,1709,1708,27
|
|
20231025,125500,1118804919,1710,1706,1710,1706,1234
|
|
20231025,125400,1116697434,1704,1704,1704,1704,0
|
|
20231025,125300,1116697434,1704,1704,1704,1704,0
|
|
20231025,125200,1116697434,1704,1704,1704,1704,30
|
|
20231025,125100,1116646314,1704,1704,1704,1704,1
|
|
20231025,125000,1116644610,1704,1707,1707,1704,48
|
|
20231025,124900,1116562797,1707,1707,1707,1707,0
|
|
20231025,124800,1116562797,1707,1707,1707,1703,1143
|
|
20231025,124700,1114615468,1703,1703,1703,1703,0
|
|
20231025,124600,1114615468,1703,1703,1703,1703,79
|
|
20231025,124500,1114480931,1703,1703,1703,1701,3864
|
|
20231025,124400,1107904667,1703,1706,1707,1703,630
|
|
20231025,124300,1106831045,1707,1707,1707,1707,0
|
|
20231025,124200,1106831045,1707,1707,1707,1707,50
|
|
20231025,124100,1106745695,1707,1707,1707,1707,8
|
|
20231025,124000,1106732039,1706,1706,1707,1706,111
|
|
20231025,123900,1106542671,1706,1706,1706,1706,80
|
|
20231025,123800,1106406191,1705,1705,1705,1705,133
|
|
20231025,123700,1106179426,1705,1707,1707,1705,1435
|
|
20231025,123600,1103731265,1707,1709,1709,1707,939
|
|
20231025,123500,1102126970,1709,1710,1710,1709,151
|
|
20231025,123400,1101868840,1711,1711,1711,1711,87
|
|
20231025,123300,1101719983,1710,1710,1710,1710,0
|
|
20231025,123200,1101719983,1710,1712,1712,1710,102
|
|
20231025,123100,1101545363,1712,1712,1712,1712,150
|
|
20231025,123000,1101288563,1709,1712,1712,1709,66
|
|
20231025,122900,1101175574,1709,1709,1709,1709,0
|
|
20231025,122800,1101175574,1709,1711,1711,1709,5555
|
|
20231025,122700,1091680017,1710,1716,1716,1710,4304
|
|
20231025,122600,1084313890,1714,1716,1716,1714,4513
|
|
20231025,122500,1076571198,1717,1719,1719,1717,185
|
|
20231025,122400,1076253543,1719,1719,1719,1719,0
|
|
20231025,122300,1076253543,1719,1717,1719,1717,115
|
|
20231025,122200,1076056030,1717,1718,1718,1717,2835
|
|
20231025,122100,1071188324,1719,1719,1719,1719,63
|
|
20231025,122000,1071080027,1720,1719,1720,1719,118
|
|
20231025,121900,1070877127,1721,1719,1721,1719,51
|
|
20231025,121800,1070789456,1719,1719,1719,1719,100
|
|
20231025,121700,1070617556,1719,1720,1720,1719,13
|
|
20231025,121600,1070595202,1721,1721,1721,1721,0
|
|
20231025,121500,1070595202,1721,1721,1721,1721,13
|
|
20231025,121400,1070572829,1721,1717,1721,1717,1201
|
|
20231025,121300,1068510708,1716,1717,1723,1716,2910
|
|
20231025,121200,1063502863,1723,1723,1723,1723,0
|
|
20231025,121100,1063502863,1723,1723,1723,1723,3
|
|
20231025,121000,1063497694,1724,1724,1724,1724,195
|
|
20231025,120900,1063161514,1724,1724,1724,1724,802
|
|
20231025,120800,1061778866,1724,1714,1726,1714,11315
|
|
20231025,120700,1042295829,1714,1714,1714,1714,30
|
|
20231025,120600,1042244409,1714,1716,1718,1714,47
|
|
20231025,120500,1042163759,1714,1714,1714,1714,795
|
|
20231025,120400,1040801129,1717,1717,1717,1717,514
|
|
20231025,120300,1039918591,1714,1717,1717,1714,800
|
|
20231025,120200,1038547091,1717,1717,1717,1714,10
|
|
20231025,120100,1038529936,1718,1718,1718,1717,51
|
|
20231025,120000,1038442340,1717,1714,1718,1714,602
|
|
20231025,115900,1037409608,1718,1718,1718,1718,19
|
|
20231025,115800,1037376966,1712,1712,1713,1712,602
|
|
20231025,115700,1036346133,1712,1716,1716,1712,5000
|
|
20231025,115600,1027777359,1719,1719,1719,1719,700
|
|
20231025,115500,1026574059,1716,1716,1716,1716,29
|
|
20231025,115400,1026524295,1715,1715,1715,1715,0
|
|
20231025,115300,1026524295,1715,1715,1715,1715,1000
|
|
20231025,115200,1024809295,1720,1717,1720,1715,1202
|
|
20231025,115100,1022746754,1716,1716,1716,1716,3263
|
|
20231025,115000,1017147446,1716,1716,1716,1716,461
|
|
20231025,114900,1016356370,1716,1716,1716,1716,16
|
|
20231025,114800,1016328914,1716,1717,1717,1716,3271
|
|
20231025,114700,1010715269,1717,1718,1718,1717,777
|
|
20231025,114600,1009381066,1718,1719,1719,1718,59
|
|
20231025,114500,1009279696,1719,1720,1720,1719,177
|
|
20231025,114400,1008975333,1719,1719,1721,1719,1206
|
|
20231025,114300,1006902104,1719,1721,1721,1719,371
|
|
20231025,114200,1006264236,1721,1722,1722,1721,51
|
|
20231025,114100,1006176415,1722,1722,1722,1722,1
|
|
20231025,114000,1006174693,1722,1722,1722,1722,5
|
|
20231025,113900,1006166083,1720,1720,1720,1720,209
|
|
20231025,113800,1005806603,1722,1723,1723,1722,145
|
|
20231025,113700,1005556912,1718,1723,1723,1718,10
|
|
20231025,113600,1005539697,1723,1724,1724,1723,2003
|
|
20231025,113500,1002088504,1724,1724,1724,1724,0
|
|
20231025,113400,1002088504,1724,1725,1725,1724,6
|
|
20231025,113300,1002078157,1725,1725,1725,1718,2310
|
|
20231025,113200,998097186,1726,1718,1726,1718,205
|
|
20231025,113100,997744956,1718,1726,1726,1718,5
|
|
20231025,113000,997736358,1725,1725,1725,1717,5289
|
|
20231025,112900,988634788,1725,1725,1725,1725,5
|
|
20231025,112800,988626163,1725,1723,1725,1723,474
|
|
20231025,112700,987808755,1725,1724,1725,1724,162
|
|
20231025,112600,987529466,1724,1724,1725,1724,479
|
|
20231025,112500,986703659,1725,1725,1725,1725,1646
|
|
20231025,112400,983864309,1727,1727,1727,1725,98
|
|
20231025,112300,983695152,1727,1727,1727,1727,0
|
|
20231025,112200,983695152,1727,1727,1727,1727,11
|
|
20231025,112100,983676155,1727,1727,1727,1727,2
|
|
20231025,112000,983672701,1725,1725,1725,1725,571
|
|
20231025,111900,982687726,1727,1727,1727,1727,301
|
|
20231025,111800,982167899,1728,1728,1728,1728,32
|
|
20231025,111700,982112603,1728,1728,1729,1727,1352
|
|
20231025,111600,979776892,1727,1728,1728,1727,1001
|
|
20231025,111500,978048164,1728,1724,1728,1720,10105
|
|
20231025,111400,960648915,1725,1727,1727,1725,273
|
|
20231025,111300,960177895,1726,1727,1728,1726,1388
|
|
20231025,111200,957780594,1727,1724,1727,1723,5206
|
|
20231025,111100,948801384,1724,1724,1724,1720,11437
|
|
20231025,111000,929084000,1725,1720,1725,1718,11487
|
|
20231025,110900,909307030,1718,1720,1720,1718,9311
|
|
20231025,110800,893294112,1718,1723,1723,1718,1229
|
|
20231025,110700,891180780,1723,1719,1724,1716,11279
|
|
20231025,110600,871817618,1716,1716,1716,1716,22088
|
|
20231025,110500,833914610,1716,1719,1719,1714,2551
|
|
20231025,110400,829535495,1719,1718,1719,1718,10646
|
|
20231025,110300,811245161,1718,1719,1719,1716,2073
|
|
20231025,110200,807684288,1719,1726,1726,1719,1894
|
|
20231025,110100,804427590,1726,1722,1726,1719,4025
|
|
20231025,110000,797502181,1722,1723,1723,1722,7725
|
|
20231025,105900,784192695,1723,1725,1729,1723,4014
|
|
20231025,105800,777273872,1725,1728,1730,1725,2059
|
|
20231025,105700,773717329,1730,1736,1736,1729,1516
|
|
20231025,105600,771094659,1730,1737,1737,1727,2543
|
|
20231025,105500,766697196,1739,1735,1739,1735,5952
|
|
20231025,105400,756362956,1735,1735,1736,1734,1552
|
|
20231025,105300,753670474,1734,1738,1738,1730,12633
|
|
20231025,105200,731758419,1740,1742,1742,1736,1308
|
|
20231025,105100,729482566,1742,1737,1745,1735,16554
|
|
20231025,105000,700679958,1737,1735,1737,1730,7041
|
|
20231025,104900,688458190,1736,1735,1736,1730,657
|
|
20231025,104800,687321392,1730,1725,1739,1725,24292
|
|
20231025,104700,645211079,1725,1728,1728,1722,5724
|
|
20231025,104600,635337053,1729,1729,1729,1722,2308
|
|
20231025,104500,631360652,1730,1725,1730,1722,4370
|
|
20231025,104400,623814657,1725,1730,1730,1722,2170
|
|
20231025,104300,620068146,1730,1731,1732,1728,3246
|
|
20231025,104200,614450653,1732,1720,1732,1720,4900
|
|
20231025,104100,605965829,1717,1730,1735,1717,5069
|
|
20231025,104000,597203859,1730,1721,1731,1719,12200
|
|
20231025,103900,576166761,1717,1715,1721,1715,15856
|
|
20231025,103800,548902344,1713,1712,1716,1712,575
|
|
20231025,103700,547916750,1711,1715,1715,1710,2577
|
|
20231025,103600,543506025,1715,1716,1719,1712,5433
|
|
20231025,103500,534184214,1716,1708,1716,1707,16956
|
|
20231025,103400,505123709,1707,1712,1712,1707,725
|
|
20231025,103300,503882564,1712,1712,1712,1712,791
|
|
20231025,103200,502528372,1712,1705,1713,1705,21113
|
|
20231025,103100,466449485,1705,1700,1705,1700,6668
|
|
20231025,103000,455092921,1697,1697,1697,1697,156
|
|
20231025,102900,454828189,1698,1698,1698,1698,172
|
|
20231025,102800,454536133,1697,1700,1700,1697,136
|
|
20231025,102700,454305311,1700,1700,1700,1700,297
|
|
20231025,102600,453800411,1700,1700,1700,1700,187
|
|
20231025,102500,453482511,1700,1697,1700,1695,4374
|
|
20231025,102400,446066755,1697,1697,1697,1697,0
|
|
20231025,102300,446066755,1697,1697,1697,1697,2
|
|
20231025,102200,446063361,1697,1697,1697,1696,1876
|
|
20231025,102100,442881540,1696,1700,1700,1696,620
|
|
20231025,102000,441827923,1700,1697,1700,1696,2053
|
|
20231025,101900,438344581,1696,1700,1701,1696,879
|
|
20231025,101800,436851744,1697,1696,1697,1696,729
|
|
20231025,101700,435614860,1701,1699,1701,1695,5201
|
|
20231025,101600,426798253,1695,1700,1701,1695,6187
|
|
20231025,101500,416294986,1700,1701,1701,1700,841
|
|
20231025,101400,414865282,1701,1701,1701,1701,348
|
|
20231025,101300,414273334,1700,1704,1704,1700,1146
|
|
20231025,101200,412322331,1704,1704,1704,1704,501
|
|
20231025,101100,411468627,1705,1704,1705,1703,2355
|
|
20231025,101000,407454239,1704,1708,1708,1704,1831
|
|
20231025,100900,404329127,1708,1704,1708,1704,2201
|
|
20231025,100800,400571722,1704,1705,1707,1703,3803
|
|
20231025,100700,394094165,1703,1707,1707,1703,2061
|
|
20231025,100600,390582739,1704,1703,1707,1703,7848
|
|
20231025,100500,377211411,1701,1703,1703,1701,672
|
|
20231025,100400,376067743,1704,1704,1705,1704,318
|
|
20231025,100300,375525870,1704,1704,1704,1704,1156
|
|
20231025,100200,373556046,1704,1704,1705,1704,3987
|
|
20231025,100100,366762181,1703,1705,1710,1703,11347
|
|
20231025,100000,347393955,1704,1702,1704,1702,2595
|
|
20231025,095900,342973875,1702,1702,1702,1702,1040
|
|
20231025,095800,341203795,1702,1702,1702,1702,959
|
|
20231025,095700,339571577,1704,1701,1704,1701,2291
|
|
20231025,095600,335671423,1701,1701,1702,1701,351
|
|
20231025,095500,335074143,1701,1694,1701,1693,15933
|
|
20231025,095400,308037813,1694,1694,1694,1694,23
|
|
20231025,095300,307998851,1694,1694,1694,1694,1263
|
|
20231025,095200,305859329,1694,1695,1697,1694,1943
|
|
20231025,095100,302564992,1695,1695,1695,1695,1364
|
|
20231025,095000,300253012,1695,1693,1695,1693,4490
|
|
20231025,094900,292647474,1694,1694,1694,1694,561
|
|
20231025,094800,291697140,1694,1693,1695,1693,323
|
|
20231025,094700,291149677,1693,1697,1697,1693,1468
|
|
20231025,094600,288661339,1698,1701,1701,1698,3389
|
|
20231025,094500,282903190,1700,1701,1702,1700,4114
|
|
20231025,094400,275905583,1701,1702,1702,1701,193
|
|
20231025,094300,275577117,1702,1703,1703,1702,5323
|
|
20231025,094200,266514622,1709,1710,1712,1709,4940
|
|
20231025,094100,258064051,1710,1704,1710,1702,7737
|
|
20231025,094000,244861921,1704,1703,1704,1702,1071
|
|
20231025,093900,243037182,1702,1702,1704,1702,8056
|
|
20231025,093800,229318701,1701,1704,1704,1700,1085
|
|
20231025,093700,227471775,1704,1702,1704,1697,2519
|
|
20231025,093600,223182749,1700,1698,1701,1697,7518
|
|
20231025,093500,210405792,1699,1698,1699,1698,632
|
|
20231025,093400,209332402,1698,1699,1699,1697,2734
|
|
20231025,093300,204690563,1698,1695,1698,1695,5690
|
|
20231025,093200,195040653,1694,1690,1694,1682,8341
|
|
20231025,093100,180926170,1690,1689,1691,1682,1580
|
|
20231025,093000,178256990,1689,1681,1689,1681,120
|
|
20231025,092900,178055262,1681,1687,1687,1680,5066
|
|
20231025,092800,169529642,1688,1691,1691,1688,2113
|
|
20231025,092700,165961239,1691,1693,1693,1690,1686
|
|
20231025,092600,163107008,1693,1693,1693,1692,3998
|
|
20231025,092500,156338405,1692,1691,1693,1691,1977
|
|
20231025,092400,152993549,1691,1687,1691,1687,4519
|
|
20231025,092300,145363087,1687,1684,1687,1684,3348
|
|
20231025,092200,139719676,1684,1684,1684,1681,2372
|
|
20231025,092100,135727381,1684,1681,1684,1681,3439
|
|
20231025,092000,129944605,1681,1684,1685,1681,5477
|
|
20231025,091900,120721680,1684,1680,1684,1678,6168
|
|
20231025,091800,110344554,1677,1677,1677,1677,437
|
|
20231025,091700,109611705,1677,1677,1677,1677,4
|
|
20231025,091600,109604997,1677,1681,1681,1677,820
|
|
20231025,091500,108227574,1682,1679,1682,1679,1119
|
|
20231025,091400,106348768,1678,1679,1679,1677,435
|
|
20231025,091300,105618936,1679,1683,1684,1676,4962
|
|
20231025,091200,97269764,1683,1683,1683,1679,1501
|
|
20231025,091100,94744217,1683,1680,1683,1678,653
|
|
20231025,091000,93648152,1680,1682,1686,1680,12492
|
|
20231025,090900,72612369,1682,1675,1683,1675,3328
|
|
20231025,090800,67025058,1676,1662,1677,1662,14673
|
|
20231025,090700,42517710,1662,1664,1664,1659,2604
|
|
20231025,090600,38190040,1667,1671,1671,1666,1610
|
|
20231025,090500,35503135,1672,1674,1674,1667,217
|
|
20231025,090400,35140217,1675,1664,1675,1663,3897
|
|
20231025,090300,28637867,1663,1659,1663,1659,507
|
|
20231025,090200,27795229,1659,1658,1659,1655,1422
|
|
20231025,090100,25437212,1656,1655,1656,1654,4976
|
|
20231025,090000,17199474,1655,1655,1661,1655,10389
|