608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,190500,9456299523,1710,1710,1710,1710,18753
|
|
20231026,190400,9456299523,1710,1710,1710,1710,0
|
|
20231026,190300,9456299523,1710,1710,1710,1710,0
|
|
20231026,190200,9456299523,1710,1710,1710,1710,0
|
|
20231026,190100,9456299523,1710,1710,1710,1710,0
|
|
20231026,190000,9456299523,1710,1710,1710,1710,0
|
|
20231026,185900,9456299523,1710,1710,1710,1710,0
|
|
20231026,185800,9456299523,1710,1710,1710,1710,0
|
|
20231026,185700,9456299523,1710,1710,1710,1710,0
|
|
20231026,185600,9456299523,1710,1710,1710,1710,0
|
|
20231026,185500,9456299523,1710,1710,1710,1710,0
|
|
20231026,185400,9456299523,1710,1710,1710,1710,0
|
|
20231026,185300,9456299523,1710,1710,1710,1710,0
|
|
20231026,185200,9456299523,1710,1710,1710,1710,0
|
|
20231026,185100,9456299523,1710,1710,1710,1710,0
|
|
20231026,185000,9456299523,1710,1710,1710,1710,0
|
|
20231026,184900,9456299523,1710,1710,1710,1710,0
|
|
20231026,184800,9456299523,1710,1710,1710,1710,0
|
|
20231026,184700,9456299523,1710,1710,1710,1710,0
|
|
20231026,184600,9456299523,1710,1710,1710,1710,0
|
|
20231026,184500,9456299523,1710,1710,1710,1710,0
|
|
20231026,184400,9456299523,1710,1710,1710,1710,0
|
|
20231026,184300,9456299523,1710,1710,1710,1710,0
|
|
20231026,184200,9456299523,1710,1710,1710,1710,0
|
|
20231026,184100,9456299523,1710,1710,1710,1710,0
|
|
20231026,184000,9456299523,1710,1710,1710,1710,0
|
|
20231026,183900,9456299523,1710,1710,1710,1710,0
|
|
20231026,183800,9456299523,1710,1710,1710,1710,0
|
|
20231026,183700,9456299523,1710,1710,1710,1710,0
|
|
20231026,183600,9456299523,1710,1710,1710,1710,0
|
|
20231026,183500,9456299523,1710,1710,1710,1710,18753
|
|
20231026,183400,9456299523,1710,1710,1710,1710,0
|
|
20231026,183300,9456299523,1710,1710,1710,1710,0
|
|
20231026,183200,9456299523,1710,1710,1710,1710,0
|
|
20231026,183100,9456299523,1710,1710,1710,1710,0
|
|
20231026,183000,9456299523,1710,1710,1710,1710,0
|
|
20231026,182900,9456299523,1710,1710,1710,1710,0
|
|
20231026,182800,9456299523,1710,1710,1710,1710,0
|
|
20231026,182700,9456299523,1710,1710,1710,1710,0
|
|
20231026,182600,9456299523,1710,1710,1710,1710,0
|
|
20231026,182500,9456299523,1710,1710,1710,1710,0
|
|
20231026,182400,9456299523,1710,1710,1710,1710,0
|
|
20231026,182300,9456299523,1710,1710,1710,1710,0
|
|
20231026,182200,9456299523,1710,1710,1710,1710,0
|
|
20231026,182100,9456299523,1710,1710,1710,1710,0
|
|
20231026,182000,9456299523,1710,1710,1710,1710,0
|
|
20231026,181900,9456299523,1710,1710,1710,1710,0
|
|
20231026,181800,9456299523,1710,1710,1710,1710,0
|
|
20231026,181700,9456299523,1710,1710,1710,1710,0
|
|
20231026,181600,9456299523,1710,1710,1710,1710,0
|
|
20231026,181500,9456299523,1710,1710,1710,1710,0
|
|
20231026,181400,9456299523,1710,1710,1710,1710,0
|
|
20231026,181300,9456299523,1710,1710,1710,1710,0
|
|
20231026,181200,9456299523,1710,1710,1710,1710,0
|
|
20231026,181100,9456299523,1710,1710,1710,1710,0
|
|
20231026,181000,9456299523,1710,1710,1710,1710,0
|
|
20231026,180900,9456299523,1710,1710,1710,1710,0
|
|
20231026,180800,9456299523,1710,1710,1710,1710,0
|
|
20231026,180700,9456299523,1710,1710,1710,1710,0
|
|
20231026,180600,9456299523,1710,1710,1710,1710,0
|
|
20231026,180500,9456299523,1710,1710,1710,1710,18753
|
|
20231026,180400,9456299523,1710,1710,1710,1710,0
|
|
20231026,180300,9456299523,1710,1710,1710,1710,0
|
|
20231026,180200,9456299523,1710,1710,1710,1710,0
|
|
20231026,180100,9456299523,1710,1710,1710,1710,0
|
|
20231026,180000,9456299523,1710,1710,1710,1710,0
|
|
20231026,175900,9456299523,1710,1710,1710,1710,0
|
|
20231026,175800,9456299523,1710,1710,1710,1710,0
|
|
20231026,175700,9456299523,1710,1710,1710,1710,0
|
|
20231026,175600,9456299523,1710,1710,1710,1710,0
|
|
20231026,175500,9456299523,1710,1710,1710,1710,0
|
|
20231026,175400,9456299523,1710,1710,1710,1710,0
|
|
20231026,175300,9456299523,1710,1710,1710,1710,0
|
|
20231026,175200,9456299523,1710,1710,1710,1710,0
|
|
20231026,175100,9456299523,1710,1710,1710,1710,0
|
|
20231026,175000,9456299523,1710,1710,1710,1710,0
|
|
20231026,174900,9456299523,1710,1710,1710,1710,0
|
|
20231026,174800,9456299523,1710,1710,1710,1710,0
|
|
20231026,174700,9456299523,1710,1710,1710,1710,0
|
|
20231026,174600,9456299523,1710,1710,1710,1710,0
|
|
20231026,174500,9456299523,1710,1710,1710,1710,0
|
|
20231026,174400,9456299523,1710,1710,1710,1710,0
|
|
20231026,174300,9456299523,1710,1710,1710,1710,0
|
|
20231026,174200,9456299523,1710,1710,1710,1710,0
|
|
20231026,174100,9456299523,1710,1710,1710,1710,0
|
|
20231026,174000,9456299523,1710,1710,1710,1710,0
|
|
20231026,173900,9456299523,1710,1710,1710,1710,0
|
|
20231026,173800,9456299523,1710,1710,1710,1710,0
|
|
20231026,173700,9456299523,1710,1710,1710,1710,0
|
|
20231026,173600,9456299523,1710,1710,1710,1710,0
|
|
20231026,173500,9456299523,1710,1710,1710,1710,18753
|
|
20231026,173400,9456299523,1710,1710,1710,1710,0
|
|
20231026,173300,9456299523,1710,1710,1710,1710,0
|
|
20231026,173200,9456299523,1710,1710,1710,1710,0
|
|
20231026,173100,9456299523,1710,1710,1710,1710,0
|
|
20231026,173000,9456299523,1710,1710,1710,1710,0
|
|
20231026,172900,9456299523,1710,1710,1710,1710,0
|
|
20231026,172800,9456299523,1710,1710,1710,1710,0
|
|
20231026,172700,9456299523,1710,1710,1710,1710,0
|
|
20231026,172600,9456299523,1710,1710,1710,1710,0
|
|
20231026,172500,9456299523,1710,1710,1710,1710,0
|
|
20231026,172400,9456299523,1710,1710,1710,1710,0
|
|
20231026,172300,9456299523,1710,1710,1710,1710,0
|
|
20231026,172200,9456299523,1710,1710,1710,1710,0
|
|
20231026,172100,9456299523,1710,1710,1710,1710,0
|
|
20231026,172000,9456299523,1710,1710,1710,1710,0
|
|
20231026,171900,9456299523,1710,1710,1710,1710,0
|
|
20231026,171800,9456299523,1710,1710,1710,1710,0
|
|
20231026,171700,9456299523,1710,1710,1710,1710,0
|
|
20231026,171600,9456299523,1710,1710,1710,1710,0
|
|
20231026,171500,9456299523,1710,1710,1710,1710,0
|
|
20231026,171400,9456299523,1710,1710,1710,1710,0
|
|
20231026,171300,9456299523,1710,1710,1710,1710,0
|
|
20231026,171200,9456299523,1710,1710,1710,1710,0
|
|
20231026,171100,9456299523,1710,1710,1710,1710,0
|
|
20231026,171000,9456299523,1710,1710,1710,1710,0
|
|
20231026,170900,9456299523,1710,1710,1710,1710,0
|
|
20231026,170800,9456299523,1710,1710,1710,1710,0
|
|
20231026,170700,9456299523,1710,1710,1710,1710,0
|
|
20231026,170600,9456299523,1710,1710,1710,1710,0
|
|
20231026,170500,9456299523,1710,1710,1710,1710,18753
|
|
20231026,170400,9456299523,1710,1710,1710,1710,0
|
|
20231026,170300,9456299523,1710,1710,1710,1710,0
|
|
20231026,170200,9456299523,1710,1710,1710,1710,0
|
|
20231026,170100,9456299523,1710,1710,1710,1710,0
|
|
20231026,170000,9456299523,1710,1710,1710,1710,0
|
|
20231026,165900,9456299523,1710,1710,1710,1710,0
|
|
20231026,165800,9456299523,1710,1710,1710,1710,0
|
|
20231026,165700,9456299523,1710,1710,1710,1710,0
|
|
20231026,165600,9456299523,1710,1710,1710,1710,0
|
|
20231026,165500,9456299523,1710,1710,1710,1710,0
|
|
20231026,165400,9456299523,1710,1710,1710,1710,0
|
|
20231026,165300,9456299523,1710,1710,1710,1710,0
|
|
20231026,165200,9456299523,1710,1710,1710,1710,0
|
|
20231026,165100,9456299523,1710,1710,1710,1710,0
|
|
20231026,165000,9456299523,1710,1710,1710,1710,0
|
|
20231026,164900,9456299523,1710,1710,1710,1710,0
|
|
20231026,164800,9456299523,1710,1710,1710,1710,0
|
|
20231026,164700,9456299523,1710,1710,1710,1710,0
|
|
20231026,164600,9456299523,1710,1710,1710,1710,0
|
|
20231026,164500,9456299523,1710,1710,1710,1710,0
|
|
20231026,164400,9456299523,1710,1710,1710,1710,0
|
|
20231026,164300,9456299523,1710,1710,1710,1710,0
|
|
20231026,164200,9456299523,1710,1710,1710,1710,0
|
|
20231026,164100,9456299523,1710,1710,1710,1710,0
|
|
20231026,164000,9456299523,1710,1710,1710,1710,0
|
|
20231026,163900,9456299523,1710,1710,1710,1710,0
|
|
20231026,163800,9456299523,1710,1710,1710,1710,0
|
|
20231026,163700,9456299523,1710,1710,1710,1710,0
|
|
20231026,163600,9456299523,1710,1710,1710,1710,0
|
|
20231026,163500,9456299523,1710,1710,1710,1710,18753
|
|
20231026,163400,9456299523,1710,1710,1710,1710,0
|
|
20231026,163300,9456299523,1710,1710,1710,1710,0
|
|
20231026,163200,9456299523,1710,1710,1710,1710,0
|
|
20231026,163100,9456299523,1710,1710,1710,1710,0
|
|
20231026,163000,9456299523,1710,1710,1710,1710,0
|
|
20231026,162900,9456299523,1710,1710,1710,1710,0
|
|
20231026,162800,9456299523,1710,1710,1710,1710,0
|
|
20231026,162700,9456299523,1710,1710,1710,1710,0
|
|
20231026,162600,9456299523,1710,1710,1710,1710,0
|
|
20231026,162500,9456299523,1710,1710,1710,1710,0
|
|
20231026,162400,9456299523,1710,1710,1710,1710,0
|
|
20231026,162300,9456299523,1710,1710,1710,1710,0
|
|
20231026,162200,9456299523,1710,1710,1710,1710,0
|
|
20231026,162100,9456299523,1710,1710,1710,1710,0
|
|
20231026,162000,9456299523,1710,1710,1710,1710,0
|
|
20231026,161900,9456299523,1710,1710,1710,1710,0
|
|
20231026,161800,9456299523,1710,1710,1710,1710,0
|
|
20231026,161700,9456299523,1710,1710,1710,1710,0
|
|
20231026,161600,9456299523,1710,1710,1710,1710,0
|
|
20231026,161500,9456299523,1710,1710,1710,1710,0
|
|
20231026,161400,9456299523,1710,1710,1710,1710,0
|
|
20231026,161300,9456299523,1710,1710,1710,1710,0
|
|
20231026,161200,9456299523,1710,1710,1710,1710,0
|
|
20231026,161100,9456299523,1710,1710,1710,1710,0
|
|
20231026,161000,9456299523,1710,1710,1710,1710,0
|
|
20231026,160900,9456299523,1710,1710,1710,1710,0
|
|
20231026,160800,9456299523,1710,1710,1710,1710,0
|
|
20231026,160700,9456299523,1710,1710,1710,1710,0
|
|
20231026,160600,9456299523,1710,1710,1710,1710,0
|
|
20231026,160500,9456299523,1710,1710,1710,1710,18753
|
|
20231026,160400,9456299523,1710,1710,1710,1710,0
|
|
20231026,160300,9456299523,1710,1710,1710,1710,0
|
|
20231026,160200,9456299523,1710,1710,1710,1710,0
|
|
20231026,160100,9456299523,1710,1710,1710,1710,0
|
|
20231026,160000,9456299523,1710,1710,1710,1710,0
|
|
20231026,155900,9456299523,1710,1710,1710,1710,0
|
|
20231026,155800,9456299523,1710,1710,1710,1710,0
|
|
20231026,155700,9456299523,1710,1710,1710,1710,0
|
|
20231026,155600,9456299523,1710,1710,1710,1710,0
|
|
20231026,155500,9456299523,1710,1710,1710,1710,0
|
|
20231026,155400,9456299523,1710,1710,1710,1710,0
|
|
20231026,155300,9456299523,1710,1710,1710,1710,0
|
|
20231026,155200,9456299523,1710,1710,1710,1710,0
|
|
20231026,155100,9456299523,1710,1710,1710,1710,0
|
|
20231026,155000,9456299523,1710,1710,1710,1710,0
|
|
20231026,154900,9456299523,1710,1710,1710,1710,0
|
|
20231026,154800,9456299523,1710,1710,1710,1710,0
|
|
20231026,154700,9456299523,1710,1710,1710,1710,0
|
|
20231026,154600,9456299523,1710,1710,1710,1710,0
|
|
20231026,154500,9456299523,1710,1710,1710,1710,0
|
|
20231026,154400,9456299523,1710,1710,1710,1710,0
|
|
20231026,154300,9456299523,1710,1710,1710,1710,0
|
|
20231026,154200,9456299523,1710,1710,1710,1710,0
|
|
20231026,154100,9456299523,1710,1710,1710,1710,0
|
|
20231026,154000,9456299523,1710,1710,1710,1710,0
|
|
20231026,153900,9456299523,1710,1710,1710,1710,0
|
|
20231026,153800,9456299523,1710,1710,1710,1710,0
|
|
20231026,153700,9456299523,1710,1710,1710,1710,0
|
|
20231026,153600,9456299523,1710,1710,1710,1710,0
|
|
20231026,153500,9456299523,1710,1710,1710,1710,18753
|
|
20231026,153400,9456299523,1710,1710,1710,1710,0
|
|
20231026,153300,9456299523,1710,1710,1710,1710,0
|
|
20231026,153200,9456299523,1710,1710,1710,1710,0
|
|
20231026,153100,9456299523,1710,1710,1710,1710,0
|
|
20231026,153000,9456299523,1710,1710,1710,1710,18753
|
|
20231026,152900,9424231893,1711,1711,1711,1711,0
|
|
20231026,152800,9424231893,1711,1711,1711,1711,0
|
|
20231026,152700,9424231893,1711,1711,1711,1711,0
|
|
20231026,152600,9424231893,1711,1711,1711,1711,0
|
|
20231026,152500,9424231893,1711,1711,1711,1711,0
|
|
20231026,152400,9424231893,1711,1711,1711,1711,0
|
|
20231026,152300,9424231893,1711,1711,1711,1711,0
|
|
20231026,152200,9424231893,1711,1711,1711,1711,0
|
|
20231026,152100,9424231893,1711,1711,1711,1711,0
|
|
20231026,152000,9424231893,1711,1711,1711,1711,0
|
|
20231026,151900,9424231893,1711,1707,1712,1703,4925
|
|
20231026,151800,9415813525,1707,1716,1717,1707,8488
|
|
20231026,151700,9401253898,1716,1712,1719,1712,7180
|
|
20231026,151600,9388927660,1712,1700,1713,1700,21213
|
|
20231026,151500,9352794970,1700,1696,1700,1695,8795
|
|
20231026,151400,9337862383,1697,1697,1698,1697,2091
|
|
20231026,151300,9334313611,1697,1697,1698,1697,4751
|
|
20231026,151200,9326251029,1697,1694,1697,1694,3709
|
|
20231026,151100,9319967275,1694,1697,1697,1694,2873
|
|
20231026,151000,9315096050,1697,1697,1697,1697,153
|
|
20231026,150900,9314836409,1697,1695,1697,1695,7119
|
|
20231026,150800,9302768217,1695,1695,1695,1694,2217
|
|
20231026,150700,9299011784,1695,1695,1696,1695,1062
|
|
20231026,150600,9297211692,1695,1697,1698,1695,915
|
|
20231026,150500,9295659027,1695,1698,1699,1695,2215
|
|
20231026,150400,9291900848,1699,1698,1699,1695,132
|
|
20231026,150300,9291677087,1694,1695,1701,1693,1173
|
|
20231026,150200,9289689546,1694,1701,1701,1693,3
|
|
20231026,150100,9289684458,1702,1698,1702,1693,199
|
|
20231026,150000,9289346572,1699,1703,1704,1699,3724
|
|
20231026,145900,9283015758,1704,1700,1704,1699,2630
|
|
20231026,145800,9278542695,1700,1697,1700,1697,331
|
|
20231026,145700,9277980073,1700,1692,1700,1687,7751
|
|
20231026,145600,9264843394,1690,1685,1690,1685,2552
|
|
20231026,145500,9260534344,1685,1683,1685,1683,428
|
|
20231026,145400,9259813600,1685,1685,1686,1685,676
|
|
20231026,145300,9258674440,1685,1684,1685,1683,5444
|
|
20231026,145200,9249506873,1683,1685,1685,1683,875
|
|
20231026,145100,9248033510,1685,1685,1685,1685,50
|
|
20231026,145000,9247949260,1684,1681,1684,1681,2577
|
|
20231026,144900,9243617257,1681,1677,1681,1676,5511
|
|
20231026,144800,9234354922,1676,1681,1681,1676,3948
|
|
20231026,144700,9227733141,1677,1678,1681,1677,3891
|
|
20231026,144600,9221206436,1678,1680,1680,1677,12378
|
|
20231026,144500,9200446002,1677,1683,1684,1677,20602
|
|
20231026,144400,9165826281,1684,1689,1689,1684,4970
|
|
20231026,144300,9157452913,1689,1690,1694,1685,2007
|
|
20231026,144200,9154067990,1694,1695,1695,1690,21797
|
|
20231026,144100,9117188503,1694,1695,1695,1692,2423
|
|
20231026,144000,9113084538,1695,1695,1695,1695,302
|
|
20231026,143900,9112572648,1695,1696,1696,1695,479
|
|
20231026,143800,9111760742,1696,1696,1696,1696,466
|
|
20231026,143700,9110970406,1696,1693,1696,1693,1004
|
|
20231026,143600,9109267631,1693,1693,1693,1692,672
|
|
20231026,143500,9108130105,1692,1691,1693,1690,1660
|
|
20231026,143400,9105322464,1692,1692,1692,1685,26536
|
|
20231026,143300,9060522676,1691,1697,1697,1691,5841
|
|
20231026,143200,9050624624,1697,1698,1698,1695,14789
|
|
20231026,143100,9025552125,1698,1699,1699,1698,3920
|
|
20231026,143000,9018895865,1698,1699,1701,1698,1395
|
|
20231026,142900,9016526846,1699,1701,1702,1699,6065
|
|
20231026,142800,9006211044,1701,1703,1703,1701,5463
|
|
20231026,142700,8996912317,1703,1703,1703,1703,10
|
|
20231026,142600,8996895287,1704,1702,1704,1702,103
|
|
20231026,142500,8996719979,1702,1703,1705,1702,3404
|
|
20231026,142400,8990923847,1704,1703,1706,1703,7
|
|
20231026,142300,8990911915,1706,1706,1706,1703,1004
|
|
20231026,142200,8989199094,1706,1706,1706,1702,847
|
|
20231026,142100,8987756095,1706,1706,1706,1706,0
|
|
20231026,142000,8987756095,1706,1702,1706,1702,1071
|
|
20231026,141900,8985933241,1701,1701,1702,1701,856
|
|
20231026,141800,8984477102,1702,1703,1703,1702,10243
|
|
20231026,141700,8967043367,1705,1702,1705,1702,1134
|
|
20231026,141600,8965113296,1702,1703,1703,1701,14332
|
|
20231026,141500,8940723029,1703,1705,1706,1703,238
|
|
20231026,141400,8940317703,1703,1703,1703,1702,16590
|
|
20231026,141300,8912065523,1703,1704,1704,1702,7088
|
|
20231026,141200,8899998781,1704,1707,1707,1704,1348
|
|
20231026,141100,8897701725,1707,1708,1708,1707,472
|
|
20231026,141000,8896895989,1708,1715,1715,1708,2575
|
|
20231026,140900,8892480787,1715,1713,1715,1713,1395
|
|
20231026,140800,8890089892,1714,1713,1714,1712,181
|
|
20231026,140700,8889779721,1712,1710,1712,1710,1046
|
|
20231026,140600,8887991059,1710,1703,1711,1702,9985
|
|
20231026,140500,8870968108,1702,1700,1702,1700,4445
|
|
20231026,140400,8863404972,1695,1700,1700,1695,5475
|
|
20231026,140300,8854106200,1700,1699,1700,1699,1236
|
|
20231026,140200,8852005226,1699,1693,1699,1692,1810
|
|
20231026,140100,8848940395,1693,1694,1694,1693,3500
|
|
20231026,140000,8843014396,1694,1693,1694,1693,1883
|
|
20231026,135900,8839826450,1693,1693,1703,1693,6458
|
|
20231026,135800,8828880584,1693,1690,1693,1687,26943
|
|
20231026,135700,8783367907,1691,1697,1697,1691,9839
|
|
20231026,135600,8766705637,1697,1696,1697,1695,1748
|
|
20231026,135500,8763740356,1696,1700,1700,1694,2847
|
|
20231026,135400,8758904420,1700,1702,1703,1690,22909
|
|
20231026,135300,8719992815,1703,1702,1704,1701,17590
|
|
20231026,135200,8690054570,1702,1706,1707,1702,12671
|
|
20231026,135100,8668485249,1707,1702,1707,1702,484
|
|
20231026,135000,8667661424,1702,1710,1711,1702,4547
|
|
20231026,134900,8659916148,1711,1711,1712,1705,1352
|
|
20231026,134800,8657607832,1712,1712,1712,1712,1402
|
|
20231026,134700,8655207608,1712,1712,1712,1712,130
|
|
20231026,134600,8654985048,1712,1710,1712,1705,852
|
|
20231026,134500,8653529985,1712,1712,1712,1705,5806
|
|
20231026,134400,8643625439,1707,1712,1712,1707,116
|
|
20231026,134300,8643426861,1712,1715,1715,1705,3022
|
|
20231026,134200,8638270439,1706,1708,1716,1704,12728
|
|
20231026,134100,8616553813,1716,1716,1716,1707,13618
|
|
20231026,134000,8593285443,1716,1716,1716,1714,4267
|
|
20231026,133900,8585966914,1715,1719,1719,1715,1915
|
|
20231026,133800,8582679364,1719,1725,1725,1719,2745
|
|
20231026,133700,8577956782,1721,1721,1721,1721,446
|
|
20231026,133600,8577189216,1721,1722,1726,1721,1326
|
|
20231026,133500,8574907115,1721,1727,1727,1721,598
|
|
20231026,133400,8573877389,1728,1723,1728,1723,226
|
|
20231026,133300,8573487907,1721,1722,1723,1721,898
|
|
20231026,133200,8571941243,1723,1721,1727,1721,1009
|
|
20231026,133100,8570198736,1727,1726,1727,1722,4844
|
|
20231026,133000,8561842159,1726,1732,1732,1726,105
|
|
20231026,132900,8561660820,1731,1732,1732,1731,377
|
|
20231026,132800,8561008032,1732,1729,1732,1728,8319
|
|
20231026,132700,8546627424,1728,1727,1728,1727,174
|
|
20231026,132600,8546326753,1728,1730,1731,1725,3691
|
|
20231026,132500,8539950383,1730,1729,1730,1729,849
|
|
20231026,132400,8538482031,1729,1726,1729,1725,570
|
|
20231026,132300,8537497404,1726,1726,1726,1726,857
|
|
20231026,132200,8536018222,1726,1726,1726,1726,900
|
|
20231026,132100,8534464822,1724,1725,1726,1724,2820
|
|
20231026,132000,8529598941,1725,1726,1726,1725,3655
|
|
20231026,131900,8523291424,1727,1724,1727,1724,242
|
|
20231026,131800,8522873688,1725,1728,1728,1723,122
|
|
20231026,131700,8522663458,1723,1726,1729,1723,316
|
|
20231026,131600,8522118589,1726,1727,1729,1726,789
|
|
20231026,131500,8520755579,1729,1727,1729,1727,2338
|
|
20231026,131400,8516715502,1728,1726,1728,1724,1478
|
|
20231026,131300,8514164973,1726,1727,1727,1726,1273
|
|
20231026,131200,8511967169,1727,1727,1727,1725,1891
|
|
20231026,131100,8508703673,1727,1728,1728,1726,1752
|
|
20231026,131000,8505677927,1728,1726,1728,1726,877
|
|
20231026,130900,8504164025,1727,1725,1727,1724,2191
|
|
20231026,130800,8500384434,1725,1724,1725,1722,445
|
|
20231026,130700,8499616993,1723,1720,1723,1720,491
|
|
20231026,130600,8498772458,1718,1718,1720,1718,3193
|
|
20231026,130500,8493284433,1718,1720,1720,1718,1136
|
|
20231026,130400,8491331913,1718,1720,1720,1718,1188
|
|
20231026,130300,8489289500,1718,1718,1718,1718,38
|
|
20231026,130200,8489224216,1718,1718,1718,1718,11
|
|
20231026,130100,8489205318,1718,1719,1719,1718,655
|
|
20231026,130000,8488079423,1720,1725,1725,1720,5760
|
|
20231026,125900,8478159890,1725,1725,1725,1725,235
|
|
20231026,125800,8477754515,1725,1725,1725,1725,214
|
|
20231026,125700,8477385365,1725,1725,1725,1725,423
|
|
20231026,125600,8476655690,1726,1723,1726,1723,2917
|
|
20231026,125500,8471627073,1723,1722,1723,1720,1522
|
|
20231026,125400,8469005946,1722,1720,1722,1720,368
|
|
20231026,125300,8468372752,1718,1718,1718,1718,1
|
|
20231026,125200,8468371034,1717,1715,1717,1715,2233
|
|
20231026,125100,8464537339,1715,1715,1715,1715,57
|
|
20231026,125000,8464439584,1712,1713,1715,1712,4188
|
|
20231026,124900,8457267951,1713,1713,1713,1713,1258
|
|
20231026,124800,8455112997,1713,1712,1713,1712,264
|
|
20231026,124700,8454660769,1710,1713,1713,1707,12520
|
|
20231026,124600,8433260190,1715,1714,1715,1714,100
|
|
20231026,124500,8433088787,1715,1715,1715,1715,317
|
|
20231026,124400,8432545132,1715,1716,1717,1715,521
|
|
20231026,124300,8431651097,1716,1718,1718,1716,2504
|
|
20231026,124200,8427351729,1718,1721,1721,1718,1119
|
|
20231026,124100,8425429018,1723,1723,1723,1723,37
|
|
20231026,124000,8425365267,1723,1725,1725,1709,7707
|
|
20231026,123900,8412144200,1725,1717,1725,1717,230
|
|
20231026,123800,8411748802,1717,1716,1717,1713,2366
|
|
20231026,123700,8407691508,1716,1722,1726,1716,8638
|
|
20231026,123600,8392783300,1726,1726,1726,1722,670
|
|
20231026,123500,8391627440,1726,1726,1727,1726,313
|
|
20231026,123400,8391086892,1727,1719,1727,1719,2116
|
|
20231026,123300,8387447887,1718,1714,1718,1713,3202
|
|
20231026,123200,8381955115,1715,1713,1715,1711,9736
|
|
20231026,123100,8365268381,1711,1714,1714,1711,3749
|
|
20231026,123000,8358849856,1713,1710,1713,1710,2140
|
|
20231026,122900,8355187400,1710,1710,1710,1710,2023
|
|
20231026,122800,8351728070,1710,1713,1714,1710,7274
|
|
20231026,122700,8339285754,1710,1711,1714,1709,1772
|
|
20231026,122600,8336256514,1710,1713,1713,1709,3615
|
|
20231026,122500,8330074684,1710,1716,1716,1710,2651
|
|
20231026,122400,8325539799,1716,1713,1716,1708,3940
|
|
20231026,122300,8318804662,1710,1711,1711,1710,3650
|
|
20231026,122200,8312561793,1710,1716,1716,1710,12660
|
|
20231026,122100,8290893464,1716,1718,1719,1713,9269
|
|
20231026,122000,8274990671,1719,1719,1719,1718,2313
|
|
20231026,121900,8271015232,1719,1720,1722,1719,22041
|
|
20231026,121800,8233107156,1720,1722,1723,1720,7468
|
|
20231026,121700,8220254048,1723,1725,1725,1723,3588
|
|
20231026,121600,8214068308,1726,1729,1730,1725,2409
|
|
20231026,121500,8209904444,1729,1728,1729,1728,1223
|
|
20231026,121400,8207791099,1729,1729,1729,1728,116
|
|
20231026,121300,8207590548,1729,1728,1729,1726,2750
|
|
20231026,121200,8202840712,1729,1728,1729,1728,2233
|
|
20231026,121100,8198982078,1728,1728,1728,1728,419
|
|
20231026,121000,8198258046,1728,1728,1729,1728,502
|
|
20231026,120900,8197390542,1727,1727,1727,1727,152
|
|
20231026,120800,8197128038,1729,1727,1729,1727,857
|
|
20231026,120700,8195647873,1727,1727,1729,1727,2374
|
|
20231026,120600,8191547200,1728,1722,1728,1722,4292
|
|
20231026,120500,8184155974,1722,1732,1732,1720,47763
|
|
20231026,120400,8101623638,1732,1735,1735,1731,5616
|
|
20231026,120300,8091892658,1735,1735,1735,1735,1077
|
|
20231026,120200,8090024063,1735,1735,1736,1735,96
|
|
20231026,120100,8089857493,1735,1735,1735,1735,549
|
|
20231026,120000,8088904978,1737,1737,1737,1734,3880
|
|
20231026,115900,8082172849,1737,1737,1738,1735,6128
|
|
20231026,115800,8071531567,1739,1738,1739,1737,3187
|
|
20231026,115700,8065991717,1738,1738,1739,1738,913
|
|
20231026,115600,8064404867,1738,1739,1739,1737,1065
|
|
20231026,115500,8062554347,1738,1738,1739,1737,2710
|
|
20231026,115400,8057844386,1739,1738,1739,1738,1820
|
|
20231026,115300,8054680907,1738,1739,1739,1738,625
|
|
20231026,115200,8053594507,1739,1742,1742,1738,30203
|
|
20231026,115100,8001047794,1742,1750,1750,1742,2694
|
|
20231026,115000,7996352661,1750,1749,1750,1743,4516
|
|
20231026,114900,7988473351,1750,1751,1751,1750,60
|
|
20231026,114800,7988368297,1752,1752,1752,1748,514
|
|
20231026,114700,7987467814,1752,1753,1753,1749,29870
|
|
20231026,114600,7935224519,1753,1753,1754,1749,1826
|
|
20231026,114500,7932026224,1753,1754,1754,1752,2839
|
|
20231026,114400,7927052280,1754,1755,1755,1752,681
|
|
20231026,114300,7925857853,1755,1749,1756,1749,9212
|
|
20231026,114200,7909696078,1749,1755,1756,1749,871
|
|
20231026,114100,7908167644,1755,1750,1755,1750,2379
|
|
20231026,114000,7904003361,1750,1750,1750,1749,125
|
|
20231026,113900,7903784618,1749,1747,1749,1744,3959
|
|
20231026,113800,7896867863,1747,1745,1747,1744,343
|
|
20231026,113700,7896269447,1745,1748,1749,1744,502
|
|
20231026,113600,7895391725,1748,1747,1748,1743,1130
|
|
20231026,113500,7893418856,1747,1745,1747,1745,60
|
|
20231026,113400,7893314114,1745,1744,1745,1742,605
|
|
20231026,113300,7892259889,1742,1742,1743,1742,990
|
|
20231026,113200,7890534365,1742,1741,1742,1741,1541
|
|
20231026,113100,7887851055,1741,1743,1743,1741,2756
|
|
20231026,113000,7883050681,1743,1743,1743,1742,187
|
|
20231026,112900,7882724744,1743,1743,1743,1743,30
|
|
20231026,112800,7882672454,1743,1744,1748,1742,3991
|
|
20231026,112700,7875719926,1742,1743,1743,1742,1723
|
|
20231026,112600,7872717900,1742,1742,1742,1742,524
|
|
20231026,112500,7871805092,1742,1743,1743,1741,2025
|
|
20231026,112400,7868277079,1743,1743,1744,1743,1657
|
|
20231026,112300,7865388918,1743,1749,1750,1742,5594
|
|
20231026,112200,7855624582,1750,1752,1752,1742,4416
|
|
20231026,112100,7847897489,1753,1749,1755,1739,20390
|
|
20231026,112000,7812337515,1751,1749,1751,1748,40
|
|
20231026,111900,7812267560,1751,1748,1751,1747,2572
|
|
20231026,111800,7807771769,1747,1748,1751,1747,8286
|
|
20231026,111700,7793294920,1748,1749,1749,1748,4237
|
|
20231026,111600,7785886905,1750,1751,1752,1750,3927
|
|
20231026,111500,7779012931,1752,1754,1755,1751,1552
|
|
20231026,111400,7776291723,1754,1754,1754,1753,505
|
|
20231026,111300,7775406030,1756,1753,1756,1753,1233
|
|
20231026,111200,7773243353,1753,1754,1754,1753,240
|
|
20231026,111100,7772822481,1753,1755,1755,1753,1064
|
|
20231026,111000,7770956687,1755,1764,1764,1755,5781
|
|
20231026,110900,7760777696,1764,1765,1768,1764,2645
|
|
20231026,110800,7756106227,1765,1766,1766,1765,758
|
|
20231026,110700,7754768134,1767,1765,1767,1765,1254
|
|
20231026,110600,7752554206,1765,1761,1765,1760,1657
|
|
20231026,110500,7749635601,1760,1761,1761,1760,1016
|
|
20231026,110400,7747847437,1760,1761,1761,1760,1661
|
|
20231026,110300,7744923275,1761,1763,1763,1760,2714
|
|
20231026,110200,7740143291,1763,1762,1764,1762,661
|
|
20231026,110100,7738978261,1762,1758,1762,1758,9139
|
|
20231026,110000,7722883377,1757,1756,1758,1756,3205
|
|
20231026,105900,7717255019,1756,1759,1759,1756,127
|
|
20231026,105800,7717031972,1759,1759,1761,1755,3343
|
|
20231026,105700,7711153793,1757,1757,1757,1755,5981
|
|
20231026,105600,7700651403,1754,1764,1764,1754,850
|
|
20231026,105500,7699159932,1765,1752,1765,1752,5066
|
|
20231026,105400,7690246495,1749,1751,1751,1749,4916
|
|
20231026,105300,7681644517,1751,1750,1751,1748,17610
|
|
20231026,105200,7650830040,1750,1752,1758,1747,6174
|
|
20231026,105100,7640022727,1751,1754,1759,1750,7616
|
|
20231026,105000,7626675592,1756,1756,1757,1755,2371
|
|
20231026,104900,7622512279,1757,1757,1758,1757,3081
|
|
20231026,104800,7617098801,1757,1759,1759,1757,3936
|
|
20231026,104700,7610181031,1759,1762,1762,1759,4919
|
|
20231026,104600,7601522319,1762,1766,1766,1762,2215
|
|
20231026,104500,7597616721,1766,1768,1768,1765,4365
|
|
20231026,104400,7589904527,1767,1767,1768,1767,496
|
|
20231026,104300,7589027954,1767,1769,1769,1767,195
|
|
20231026,104200,7588683253,1769,1769,1770,1767,7951
|
|
20231026,104100,7574623956,1771,1774,1774,1768,1602
|
|
20231026,104000,7571791485,1767,1771,1775,1767,14177
|
|
20231026,103900,7546674497,1771,1766,1772,1765,9073
|
|
20231026,103800,7530628731,1761,1764,1766,1761,1074
|
|
20231026,103700,7528737004,1767,1767,1767,1765,826
|
|
20231026,103600,7527278696,1768,1767,1768,1765,704
|
|
20231026,103500,7526034406,1767,1768,1768,1767,4755
|
|
20231026,103400,7517628709,1768,1768,1770,1768,3305
|
|
20231026,103300,7511784517,1768,1769,1770,1766,3670
|
|
20231026,103200,7505297805,1769,1769,1770,1768,12203
|
|
20231026,103100,7483709200,1769,1754,1770,1754,34416
|
|
20231026,103000,7423035870,1754,1753,1758,1752,1048
|
|
20231026,102900,7421196712,1753,1753,1753,1752,831
|
|
20231026,102800,7419739988,1752,1752,1753,1752,3364
|
|
20231026,102700,7413845952,1753,1758,1758,1753,8624
|
|
20231026,102600,7398704668,1757,1758,1758,1757,5583
|
|
20231026,102500,7388890724,1757,1755,1758,1755,2929
|
|
20231026,102400,7383744748,1757,1755,1757,1754,4448
|
|
20231026,102300,7375937872,1754,1759,1759,1752,5016
|
|
20231026,102200,7367135471,1760,1748,1760,1748,2881
|
|
20231026,102100,7362090340,1748,1742,1748,1742,2120
|
|
20231026,102000,7358394402,1742,1741,1743,1739,4832
|
|
20231026,101900,7349987466,1740,1746,1746,1740,12304
|
|
20231026,101800,7328559810,1744,1746,1746,1743,12344
|
|
20231026,101700,7307030892,1745,1751,1751,1745,14112
|
|
20231026,101600,7282370241,1751,1757,1757,1750,9220
|
|
20231026,101500,7266193441,1758,1758,1759,1757,4721
|
|
20231026,101400,7257893671,1757,1761,1761,1757,4584
|
|
20231026,101300,7249828984,1761,1761,1762,1760,1620
|
|
20231026,101200,7246976107,1762,1762,1762,1761,2229
|
|
20231026,101100,7243050406,1762,1763,1763,1762,2959
|
|
20231026,101000,7237835379,1763,1763,1766,1761,10976
|
|
20231026,100900,7218483724,1762,1766,1766,1761,7924
|
|
20231026,100800,7204515974,1766,1768,1768,1765,7114
|
|
20231026,100700,7191955633,1768,1769,1769,1766,6878
|
|
20231026,100600,7179802635,1769,1769,1769,1768,4838
|
|
20231026,100500,7171245502,1769,1774,1774,1769,23842
|
|
20231026,100400,7129020421,1773,1774,1776,1771,7982
|
|
20231026,100300,7114873601,1774,1770,1777,1769,11781
|
|
20231026,100200,7094005208,1770,1770,1771,1768,6474
|
|
20231026,100100,7082556711,1769,1769,1772,1768,4199
|
|
20231026,100000,7075128157,1769,1765,1771,1765,3973
|
|
20231026,095900,7068104031,1765,1765,1767,1765,3040
|
|
20231026,095800,7062738350,1765,1765,1769,1763,8095
|
|
20231026,095700,7048456366,1766,1765,1766,1765,1656
|
|
20231026,095600,7045532304,1765,1770,1770,1765,1688
|
|
20231026,095500,7042551093,1770,1771,1772,1765,31764
|
|
20231026,095400,6986378283,1772,1762,1773,1761,11750
|
|
20231026,095300,6965636290,1762,1752,1763,1752,11202
|
|
20231026,095200,6945915087,1755,1752,1756,1750,15809
|
|
20231026,095100,6918182888,1752,1753,1753,1746,3645
|
|
20231026,095000,6911809755,1746,1748,1751,1745,8860
|
|
20231026,094900,6896328109,1745,1743,1751,1742,1610
|
|
20231026,094800,6893519887,1742,1751,1754,1742,26079
|
|
20231026,094700,6847996662,1756,1756,1757,1755,7115
|
|
20231026,094600,6835507053,1756,1757,1757,1747,6236
|
|
20231026,094500,6824570894,1757,1748,1760,1747,8503
|
|
20231026,094400,6809681228,1748,1748,1748,1746,8217
|
|
20231026,094300,6795323685,1747,1749,1749,1747,16957
|
|
20231026,094200,6765690974,1746,1758,1758,1746,41228
|
|
20231026,094100,6693549415,1758,1753,1760,1753,12182
|
|
20231026,094000,6672149797,1753,1754,1754,1752,11087
|
|
20231026,093900,6652723364,1752,1746,1754,1746,10916
|
|
20231026,093800,6633612865,1746,1743,1752,1742,22259
|
|
20231026,093700,6594711142,1744,1749,1749,1728,79478
|
|
20231026,093600,6456519617,1749,1752,1752,1740,61356
|
|
20231026,093500,6349425818,1751,1777,1777,1751,98937
|
|
20231026,093400,6174980373,1777,1782,1784,1777,52240
|
|
20231026,093300,6081966247,1782,1788,1790,1782,17731
|
|
20231026,093200,6050336889,1790,1798,1800,1783,47275
|
|
20231026,093100,5965563931,1798,1788,1800,1787,22767
|
|
20231026,093000,5924740060,1788,1784,1794,1782,45886
|
|
20231026,092900,5842790778,1784,1788,1788,1783,33130
|
|
20231026,092800,5783642355,1788,1790,1791,1786,30754
|
|
20231026,092700,5728635497,1792,1793,1793,1789,38507
|
|
20231026,092600,5659689031,1793,1811,1812,1793,62052
|
|
20231026,092500,5547783323,1811,1807,1812,1807,15763
|
|
20231026,092400,5519263124,1808,1810,1810,1805,28785
|
|
20231026,092300,5467233828,1811,1805,1813,1805,17417
|
|
20231026,092200,5435691344,1805,1813,1815,1803,22186
|
|
20231026,092100,5395531650,1818,1804,1818,1800,42819
|
|
20231026,092000,5318081551,1803,1819,1820,1803,33829
|
|
20231026,091900,5256694610,1819,1820,1821,1808,59306
|
|
20231026,091800,5149155472,1821,1817,1821,1817,46343
|
|
20231026,091700,5064856376,1818,1807,1818,1799,47502
|
|
20231026,091600,4979130233,1806,1812,1825,1785,135374
|
|
20231026,091500,4735398121,1812,1826,1826,1800,101638
|
|
20231026,091400,4550973687,1827,1836,1837,1823,119438
|
|
20231026,091300,4332165160,1836,1825,1837,1823,158236
|
|
20231026,091200,4042811706,1825,1827,1831,1818,199704
|
|
20231026,091100,3678201745,1826,1811,1829,1810,151355
|
|
20231026,091000,3402700508,1810,1786,1811,1785,101834
|
|
20231026,090900,3219573375,1786,1790,1791,1778,41322
|
|
20231026,090800,3145818122,1788,1796,1798,1786,58391
|
|
20231026,090700,3041130373,1794,1775,1798,1770,93273
|
|
20231026,090600,2874825379,1771,1797,1798,1770,124599
|
|
20231026,090500,2651887282,1797,1812,1813,1790,104593
|
|
20231026,090400,2463736091,1812,1819,1828,1811,169574
|
|
20231026,090300,2154742671,1819,1808,1841,1803,246360
|
|
20231026,090200,1705155316,1808,1808,1810,1799,178242
|
|
20231026,090100,1383486129,1808,1834,1834,1787,269220
|
|
20231026,090000,896109865,1834,1739,1864,1739,491711
|