636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,193300,40690897861,1682,1682,1682,1682,118770
|
|
20231102,193200,40690897861,1682,1682,1682,1682,0
|
|
20231102,193100,40690897861,1682,1682,1682,1682,0
|
|
20231102,193000,40690897861,1682,1682,1682,1682,0
|
|
20231102,192900,40690897861,1682,1682,1682,1682,0
|
|
20231102,192800,40690897861,1682,1682,1682,1682,0
|
|
20231102,192700,40690897861,1682,1682,1682,1682,0
|
|
20231102,192600,40690897861,1682,1682,1682,1682,0
|
|
20231102,192500,40690897861,1682,1682,1682,1682,0
|
|
20231102,192400,40690897861,1682,1682,1682,1682,0
|
|
20231102,192300,40690897861,1682,1682,1682,1682,0
|
|
20231102,192200,40690897861,1682,1682,1682,1682,0
|
|
20231102,192100,40690897861,1682,1682,1682,1682,0
|
|
20231102,192000,40690897861,1682,1682,1682,1682,0
|
|
20231102,191900,40690897861,1682,1682,1682,1682,0
|
|
20231102,191800,40690897861,1682,1682,1682,1682,0
|
|
20231102,191700,40690897861,1682,1682,1682,1682,0
|
|
20231102,191600,40690897861,1682,1682,1682,1682,0
|
|
20231102,191500,40690897861,1682,1682,1682,1682,0
|
|
20231102,191400,40690897861,1682,1682,1682,1682,0
|
|
20231102,191300,40690897861,1682,1682,1682,1682,0
|
|
20231102,191200,40690897861,1682,1682,1682,1682,0
|
|
20231102,191100,40690897861,1682,1682,1682,1682,0
|
|
20231102,191000,40690897861,1682,1682,1682,1682,0
|
|
20231102,190900,40690897861,1682,1682,1682,1682,0
|
|
20231102,190800,40690897861,1682,1682,1682,1682,0
|
|
20231102,190700,40690897861,1682,1682,1682,1682,0
|
|
20231102,190600,40690897861,1682,1682,1682,1682,0
|
|
20231102,190500,40690897861,1682,1682,1682,1682,0
|
|
20231102,190400,40690897861,1682,1682,1682,1682,0
|
|
20231102,190300,40690897861,1682,1682,1682,1682,118770
|
|
20231102,190200,40690897861,1682,1682,1682,1682,0
|
|
20231102,190100,40690897861,1682,1682,1682,1682,0
|
|
20231102,190000,40690897861,1682,1682,1682,1682,0
|
|
20231102,185900,40690897861,1682,1682,1682,1682,0
|
|
20231102,185800,40690897861,1682,1682,1682,1682,0
|
|
20231102,185700,40690897861,1682,1682,1682,1682,0
|
|
20231102,185600,40690897861,1682,1682,1682,1682,0
|
|
20231102,185500,40690897861,1682,1682,1682,1682,0
|
|
20231102,185400,40690897861,1682,1682,1682,1682,0
|
|
20231102,185300,40690897861,1682,1682,1682,1682,0
|
|
20231102,185200,40690897861,1682,1682,1682,1682,0
|
|
20231102,185100,40690897861,1682,1682,1682,1682,0
|
|
20231102,185000,40690897861,1682,1682,1682,1682,0
|
|
20231102,184900,40690897861,1682,1682,1682,1682,0
|
|
20231102,184800,40690897861,1682,1682,1682,1682,0
|
|
20231102,184700,40690897861,1682,1682,1682,1682,0
|
|
20231102,184600,40690897861,1682,1682,1682,1682,0
|
|
20231102,184500,40690897861,1682,1682,1682,1682,0
|
|
20231102,184400,40690897861,1682,1682,1682,1682,0
|
|
20231102,184300,40690897861,1682,1682,1682,1682,0
|
|
20231102,184200,40690897861,1682,1682,1682,1682,0
|
|
20231102,184100,40690897861,1682,1682,1682,1682,0
|
|
20231102,184000,40690897861,1682,1682,1682,1682,0
|
|
20231102,183900,40690897861,1682,1682,1682,1682,0
|
|
20231102,183800,40690897861,1682,1682,1682,1682,0
|
|
20231102,183700,40690897861,1682,1682,1682,1682,0
|
|
20231102,183600,40690897861,1682,1682,1682,1682,0
|
|
20231102,183500,40690897861,1682,1682,1682,1682,0
|
|
20231102,183400,40690897861,1682,1682,1682,1682,0
|
|
20231102,183300,40690897861,1682,1682,1682,1682,118770
|
|
20231102,183200,40690897861,1682,1682,1682,1682,0
|
|
20231102,183100,40690897861,1682,1682,1682,1682,0
|
|
20231102,183000,40690897861,1682,1682,1682,1682,0
|
|
20231102,182900,40690897861,1682,1682,1682,1682,0
|
|
20231102,182800,40690897861,1682,1682,1682,1682,0
|
|
20231102,182700,40690897861,1682,1682,1682,1682,0
|
|
20231102,182600,40690897861,1682,1682,1682,1682,0
|
|
20231102,182500,40690897861,1682,1682,1682,1682,0
|
|
20231102,182400,40690897861,1682,1682,1682,1682,0
|
|
20231102,182300,40690897861,1682,1682,1682,1682,0
|
|
20231102,182200,40690897861,1682,1682,1682,1682,0
|
|
20231102,182100,40690897861,1682,1682,1682,1682,0
|
|
20231102,182000,40690897861,1682,1682,1682,1682,0
|
|
20231102,181900,40690897861,1682,1682,1682,1682,0
|
|
20231102,181800,40690897861,1682,1682,1682,1682,0
|
|
20231102,181700,40690897861,1682,1682,1682,1682,0
|
|
20231102,181600,40690897861,1682,1682,1682,1682,0
|
|
20231102,181500,40690897861,1682,1682,1682,1682,0
|
|
20231102,181400,40690897861,1682,1682,1682,1682,0
|
|
20231102,181300,40690897861,1682,1682,1682,1682,0
|
|
20231102,181200,40690897861,1682,1682,1682,1682,0
|
|
20231102,181100,40690897861,1682,1682,1682,1682,0
|
|
20231102,181000,40690897861,1682,1682,1682,1682,0
|
|
20231102,180900,40690897861,1682,1682,1682,1682,0
|
|
20231102,180800,40690897861,1682,1682,1682,1682,0
|
|
20231102,180700,40690897861,1682,1682,1682,1682,0
|
|
20231102,180600,40690897861,1682,1682,1682,1682,0
|
|
20231102,180500,40690897861,1682,1682,1682,1682,0
|
|
20231102,180400,40690897861,1682,1682,1682,1682,0
|
|
20231102,180300,40690897861,1682,1682,1682,1682,118770
|
|
20231102,180200,40690897861,1682,1682,1682,1682,0
|
|
20231102,180100,40690897861,1682,1682,1682,1682,0
|
|
20231102,180000,40690897861,1682,1682,1682,1682,0
|
|
20231102,175900,40690897861,1682,1682,1682,1682,0
|
|
20231102,175800,40690897861,1682,1682,1682,1682,0
|
|
20231102,175700,40690897861,1682,1682,1682,1682,0
|
|
20231102,175600,40690897861,1682,1682,1682,1682,0
|
|
20231102,175500,40690897861,1682,1682,1682,1682,0
|
|
20231102,175400,40690897861,1682,1682,1682,1682,0
|
|
20231102,175300,40690897861,1682,1682,1682,1682,0
|
|
20231102,175200,40690897861,1682,1682,1682,1682,0
|
|
20231102,175100,40690897861,1682,1682,1682,1682,0
|
|
20231102,175000,40690897861,1682,1682,1682,1682,0
|
|
20231102,174900,40690897861,1682,1682,1682,1682,0
|
|
20231102,174800,40690897861,1682,1682,1682,1682,0
|
|
20231102,174700,40690897861,1682,1682,1682,1682,0
|
|
20231102,174600,40690897861,1682,1682,1682,1682,0
|
|
20231102,174500,40690897861,1682,1682,1682,1682,0
|
|
20231102,174400,40690897861,1682,1682,1682,1682,0
|
|
20231102,174300,40690897861,1682,1682,1682,1682,0
|
|
20231102,174200,40690897861,1682,1682,1682,1682,0
|
|
20231102,174100,40690897861,1682,1682,1682,1682,0
|
|
20231102,174000,40690897861,1682,1682,1682,1682,0
|
|
20231102,173900,40690897861,1682,1682,1682,1682,0
|
|
20231102,173800,40690897861,1682,1682,1682,1682,0
|
|
20231102,173700,40690897861,1682,1682,1682,1682,0
|
|
20231102,173600,40690897861,1682,1682,1682,1682,0
|
|
20231102,173500,40690897861,1682,1682,1682,1682,0
|
|
20231102,173400,40690897861,1682,1682,1682,1682,0
|
|
20231102,173300,40690897861,1682,1682,1682,1682,118770
|
|
20231102,173200,40690897861,1682,1682,1682,1682,0
|
|
20231102,173100,40690897861,1682,1682,1682,1682,0
|
|
20231102,173000,40690897861,1682,1682,1682,1682,0
|
|
20231102,172900,40690897861,1682,1682,1682,1682,0
|
|
20231102,172800,40690897861,1682,1682,1682,1682,0
|
|
20231102,172700,40690897861,1682,1682,1682,1682,0
|
|
20231102,172600,40690897861,1682,1682,1682,1682,0
|
|
20231102,172500,40690897861,1682,1682,1682,1682,0
|
|
20231102,172400,40690897861,1682,1682,1682,1682,0
|
|
20231102,172300,40690897861,1682,1682,1682,1682,0
|
|
20231102,172200,40690897861,1682,1682,1682,1682,0
|
|
20231102,172100,40690897861,1682,1682,1682,1682,0
|
|
20231102,172000,40690897861,1682,1682,1682,1682,0
|
|
20231102,171900,40690897861,1682,1682,1682,1682,0
|
|
20231102,171800,40690897861,1682,1682,1682,1682,0
|
|
20231102,171700,40690897861,1682,1682,1682,1682,0
|
|
20231102,171600,40690897861,1682,1682,1682,1682,0
|
|
20231102,171500,40690897861,1682,1682,1682,1682,0
|
|
20231102,171400,40690897861,1682,1682,1682,1682,0
|
|
20231102,171300,40690897861,1682,1682,1682,1682,0
|
|
20231102,171200,40690897861,1682,1682,1682,1682,0
|
|
20231102,171100,40690897861,1682,1682,1682,1682,0
|
|
20231102,171000,40690897861,1682,1682,1682,1682,0
|
|
20231102,170900,40690897861,1682,1682,1682,1682,0
|
|
20231102,170800,40690897861,1682,1682,1682,1682,0
|
|
20231102,170700,40690897861,1682,1682,1682,1682,0
|
|
20231102,170600,40690897861,1682,1682,1682,1682,0
|
|
20231102,170500,40690897861,1682,1682,1682,1682,0
|
|
20231102,170400,40690897861,1682,1682,1682,1682,0
|
|
20231102,170300,40690897861,1682,1682,1682,1682,118770
|
|
20231102,170200,40690897861,1682,1682,1682,1682,0
|
|
20231102,170100,40690897861,1682,1682,1682,1682,0
|
|
20231102,170000,40690897861,1682,1682,1682,1682,0
|
|
20231102,165900,40690897861,1682,1682,1682,1682,0
|
|
20231102,165800,40690897861,1682,1682,1682,1682,0
|
|
20231102,165700,40690897861,1682,1682,1682,1682,0
|
|
20231102,165600,40690897861,1682,1682,1682,1682,0
|
|
20231102,165500,40690897861,1682,1682,1682,1682,0
|
|
20231102,165400,40690897861,1682,1682,1682,1682,0
|
|
20231102,165300,40690897861,1682,1682,1682,1682,0
|
|
20231102,165200,40690897861,1682,1682,1682,1682,0
|
|
20231102,165100,40690897861,1682,1682,1682,1682,0
|
|
20231102,165000,40690897861,1682,1682,1682,1682,0
|
|
20231102,164900,40690897861,1682,1682,1682,1682,0
|
|
20231102,164800,40690897861,1682,1682,1682,1682,0
|
|
20231102,164700,40690897861,1682,1682,1682,1682,0
|
|
20231102,164600,40690897861,1682,1682,1682,1682,0
|
|
20231102,164500,40690897861,1682,1682,1682,1682,0
|
|
20231102,164400,40690897861,1682,1682,1682,1682,0
|
|
20231102,164300,40690897861,1682,1682,1682,1682,0
|
|
20231102,164200,40690897861,1682,1682,1682,1682,0
|
|
20231102,164100,40690897861,1682,1682,1682,1682,0
|
|
20231102,164000,40690897861,1682,1682,1682,1682,0
|
|
20231102,163900,40690897861,1682,1682,1682,1682,0
|
|
20231102,163800,40690897861,1682,1682,1682,1682,0
|
|
20231102,163700,40690897861,1682,1682,1682,1682,0
|
|
20231102,163600,40690897861,1682,1682,1682,1682,0
|
|
20231102,163500,40690897861,1682,1682,1682,1682,0
|
|
20231102,163400,40690897861,1682,1682,1682,1682,0
|
|
20231102,163300,40690897861,1682,1682,1682,1682,118770
|
|
20231102,163200,40690897861,1682,1682,1682,1682,0
|
|
20231102,163100,40690897861,1682,1682,1682,1682,0
|
|
20231102,163000,40690897861,1682,1682,1682,1682,0
|
|
20231102,162900,40690897861,1682,1682,1682,1682,0
|
|
20231102,162800,40690897861,1682,1682,1682,1682,0
|
|
20231102,162700,40690897861,1682,1682,1682,1682,0
|
|
20231102,162600,40690897861,1682,1682,1682,1682,0
|
|
20231102,162500,40690897861,1682,1682,1682,1682,0
|
|
20231102,162400,40690897861,1682,1682,1682,1682,0
|
|
20231102,162300,40690897861,1682,1682,1682,1682,0
|
|
20231102,162200,40690897861,1682,1682,1682,1682,0
|
|
20231102,162100,40690897861,1682,1682,1682,1682,0
|
|
20231102,162000,40690897861,1682,1682,1682,1682,0
|
|
20231102,161900,40690897861,1682,1682,1682,1682,0
|
|
20231102,161800,40690897861,1682,1682,1682,1682,0
|
|
20231102,161700,40690897861,1682,1682,1682,1682,0
|
|
20231102,161600,40690897861,1682,1682,1682,1682,0
|
|
20231102,161500,40690897861,1682,1682,1682,1682,0
|
|
20231102,161400,40690897861,1682,1682,1682,1682,0
|
|
20231102,161300,40690897861,1682,1682,1682,1682,0
|
|
20231102,161200,40690897861,1682,1682,1682,1682,0
|
|
20231102,161100,40690897861,1682,1682,1682,1682,0
|
|
20231102,161000,40690897861,1682,1682,1682,1682,0
|
|
20231102,160900,40690897861,1682,1682,1682,1682,0
|
|
20231102,160800,40690897861,1682,1682,1682,1682,0
|
|
20231102,160700,40690897861,1682,1682,1682,1682,0
|
|
20231102,160600,40690897861,1682,1682,1682,1682,0
|
|
20231102,160500,40690897861,1682,1682,1682,1682,0
|
|
20231102,160400,40690897861,1682,1682,1682,1682,0
|
|
20231102,160300,40690897861,1682,1682,1682,1682,118770
|
|
20231102,160200,40690897861,1682,1682,1682,1682,0
|
|
20231102,160100,40690897861,1682,1682,1682,1682,0
|
|
20231102,160000,40690897861,1682,1682,1682,1682,0
|
|
20231102,155900,40690897861,1682,1682,1682,1682,0
|
|
20231102,155800,40690897861,1682,1682,1682,1682,0
|
|
20231102,155700,40690897861,1682,1682,1682,1682,0
|
|
20231102,155600,40690897861,1682,1682,1682,1682,0
|
|
20231102,155500,40690897861,1682,1682,1682,1682,0
|
|
20231102,155400,40690897861,1682,1682,1682,1682,0
|
|
20231102,155300,40690897861,1682,1682,1682,1682,0
|
|
20231102,155200,40690897861,1682,1682,1682,1682,0
|
|
20231102,155100,40690897861,1682,1682,1682,1682,0
|
|
20231102,155000,40690897861,1682,1682,1682,1682,0
|
|
20231102,154900,40690897861,1682,1682,1682,1682,0
|
|
20231102,154800,40690897861,1682,1682,1682,1682,0
|
|
20231102,154700,40690897861,1682,1682,1682,1682,0
|
|
20231102,154600,40690897861,1682,1682,1682,1682,0
|
|
20231102,154500,40690897861,1682,1682,1682,1682,0
|
|
20231102,154400,40690897861,1682,1682,1682,1682,0
|
|
20231102,154300,40690897861,1682,1682,1682,1682,0
|
|
20231102,154200,40690897861,1682,1682,1682,1682,0
|
|
20231102,154100,40690897861,1682,1682,1682,1682,0
|
|
20231102,154000,40690897861,1682,1682,1682,1682,0
|
|
20231102,153900,40690897861,1682,1682,1682,1682,0
|
|
20231102,153800,40690897861,1682,1682,1682,1682,0
|
|
20231102,153700,40690897861,1682,1682,1682,1682,0
|
|
20231102,153600,40690897861,1682,1682,1682,1682,0
|
|
20231102,153500,40690897861,1682,1682,1682,1682,0
|
|
20231102,153400,40690897861,1682,1682,1682,1682,0
|
|
20231102,153300,40690897861,1682,1682,1682,1682,118770
|
|
20231102,153200,40690897861,1682,1682,1682,1682,0
|
|
20231102,153100,40690897861,1682,1682,1682,1682,0
|
|
20231102,153000,40690897861,1682,1682,1682,1682,118770
|
|
20231102,152900,40491126721,1680,1680,1680,1680,0
|
|
20231102,152800,40491126721,1680,1680,1680,1680,0
|
|
20231102,152700,40491126721,1680,1680,1680,1680,0
|
|
20231102,152600,40491126721,1680,1680,1680,1680,0
|
|
20231102,152500,40491126721,1680,1680,1680,1680,0
|
|
20231102,152400,40491126721,1680,1680,1680,1680,0
|
|
20231102,152300,40491126721,1680,1680,1680,1680,0
|
|
20231102,152200,40491126721,1680,1680,1680,1680,0
|
|
20231102,152100,40491126721,1680,1680,1680,1680,0
|
|
20231102,152000,40491126721,1680,1680,1680,1680,0
|
|
20231102,151900,40491126721,1680,1683,1683,1678,48102
|
|
20231102,151800,40410325919,1683,1679,1683,1679,22766
|
|
20231102,151700,40372073722,1680,1680,1682,1678,38485
|
|
20231102,151600,40307446072,1680,1677,1682,1677,29460
|
|
20231102,151500,40257937423,1676,1680,1687,1676,29327
|
|
20231102,151400,40208598495,1680,1669,1680,1669,34267
|
|
20231102,151300,40151247704,1669,1656,1670,1656,25560
|
|
20231102,151200,40108725468,1656,1663,1663,1654,99643
|
|
20231102,151100,39943642473,1663,1674,1678,1663,96022
|
|
20231102,151000,39783394670,1675,1683,1683,1674,24857
|
|
20231102,150900,39741658598,1684,1679,1685,1679,12073
|
|
20231102,150800,39721343680,1680,1675,1680,1675,20903
|
|
20231102,150700,39686250764,1675,1678,1679,1674,12550
|
|
20231102,150600,39665226489,1678,1674,1679,1674,16946
|
|
20231102,150500,39636845196,1674,1672,1674,1671,31390
|
|
20231102,150400,39584368128,1672,1674,1675,1672,37575
|
|
20231102,150300,39521497988,1674,1678,1679,1673,49629
|
|
20231102,150200,39438381324,1678,1684,1684,1678,23313
|
|
20231102,150100,39399204296,1684,1681,1684,1680,10667
|
|
20231102,150000,39381268894,1681,1677,1681,1677,5995
|
|
20231102,145900,39371203124,1679,1678,1679,1675,13525
|
|
20231102,145800,39348523375,1678,1683,1683,1676,25008
|
|
20231102,145700,39306572940,1683,1684,1692,1675,20044
|
|
20231102,145600,39272929104,1684,1680,1710,1674,72108
|
|
20231102,145500,39151370938,1680,1690,1693,1680,77186
|
|
20231102,145400,39021371825,1690,1688,1698,1687,9687
|
|
20231102,145300,39005011308,1687,1696,1704,1686,44450
|
|
20231102,145200,38929683103,1696,1695,1697,1682,53327
|
|
20231102,145100,38839588433,1696,1720,1720,1692,82243
|
|
20231102,145000,38699341987,1719,1717,1722,1715,178813
|
|
20231102,144900,38391981172,1717,1707,1720,1696,110803
|
|
20231102,144800,38202618399,1707,1690,1710,1690,108663
|
|
20231102,144700,38017650129,1690,1684,1690,1682,23869
|
|
20231102,144600,37977441814,1684,1680,1684,1676,26792
|
|
20231102,144500,37932415581,1680,1670,1684,1669,67043
|
|
20231102,144400,37820338793,1670,1681,1682,1670,102856
|
|
20231102,144300,37648119066,1681,1682,1683,1681,25913
|
|
20231102,144200,37604526985,1683,1687,1688,1683,34971
|
|
20231102,144100,37545616619,1687,1688,1689,1686,22629
|
|
20231102,144000,37507437649,1688,1681,1690,1681,37220
|
|
20231102,143900,37444666296,1683,1697,1698,1675,233744
|
|
20231102,143800,37050837091,1697,1700,1702,1697,32144
|
|
20231102,143700,36996209460,1701,1702,1704,1699,27116
|
|
20231102,143600,36950080986,1703,1700,1705,1696,30260
|
|
20231102,143500,36898651637,1702,1695,1703,1692,92631
|
|
20231102,143400,36741473803,1695,1708,1710,1694,123159
|
|
20231102,143300,36531961248,1709,1703,1709,1699,56451
|
|
20231102,143200,36435782776,1704,1697,1710,1696,71916
|
|
20231102,143100,36313478346,1696,1714,1718,1692,198194
|
|
20231102,143000,35976343940,1713,1714,1728,1710,91596
|
|
20231102,142900,35818920314,1713,1712,1723,1706,140230
|
|
20231102,142800,35578519348,1712,1727,1730,1711,146571
|
|
20231102,142700,35326516012,1728,1736,1739,1713,275209
|
|
20231102,142600,34851615527,1736,1759,1760,1733,345306
|
|
20231102,142500,34249909049,1759,1778,1778,1759,174107
|
|
20231102,142400,33942790074,1779,1772,1783,1767,189915
|
|
20231102,142300,33605800043,1772,1777,1790,1763,611023
|
|
20231102,142200,32519014468,1776,1777,1778,1764,197661
|
|
20231102,142100,32168970036,1777,1770,1785,1764,399573
|
|
20231102,142000,31458999219,1771,1756,1781,1754,673968
|
|
20231102,141900,30265511862,1755,1760,1765,1742,284623
|
|
20231102,141800,29766238682,1757,1735,1760,1733,400191
|
|
20231102,141700,29065355626,1735,1716,1740,1713,188915
|
|
20231102,141600,28738820080,1715,1740,1741,1713,267121
|
|
20231102,141500,28277731997,1740,1736,1754,1735,346636
|
|
20231102,141400,27671894682,1736,1735,1745,1728,379702
|
|
20231102,141300,27012110360,1736,1715,1740,1714,444079
|
|
20231102,141200,26243050710,1715,1702,1724,1701,243435
|
|
20231102,141100,25825585411,1702,1702,1721,1698,357318
|
|
20231102,141000,25215102006,1702,1685,1707,1684,219055
|
|
20231102,140900,24842894642,1683,1680,1685,1677,35883
|
|
20231102,140800,24782564854,1680,1677,1691,1676,65235
|
|
20231102,140700,24672669608,1677,1669,1677,1669,29673
|
|
20231102,140600,24623006361,1669,1664,1670,1664,22549
|
|
20231102,140500,24585421534,1664,1661,1664,1660,3828
|
|
20231102,140400,24579058945,1661,1661,1661,1660,392
|
|
20231102,140300,24578408216,1661,1657,1661,1657,18815
|
|
20231102,140200,24547194291,1658,1658,1660,1658,4575
|
|
20231102,140100,24539606192,1658,1659,1659,1657,1940
|
|
20231102,140000,24536390062,1658,1655,1659,1654,5729
|
|
20231102,135900,24526901723,1655,1652,1655,1651,7663
|
|
20231102,135800,24514239040,1652,1652,1653,1651,2332
|
|
20231102,135700,24510388372,1653,1650,1653,1650,929
|
|
20231102,135600,24508853064,1654,1651,1654,1649,21496
|
|
20231102,135500,24473383420,1650,1653,1653,1650,6417
|
|
20231102,135400,24462788645,1652,1653,1654,1651,4797
|
|
20231102,135300,24454866395,1653,1653,1654,1653,1970
|
|
20231102,135200,24451608537,1654,1654,1654,1652,1095
|
|
20231102,135100,24449799467,1654,1653,1654,1652,12769
|
|
20231102,135000,24428693451,1654,1654,1655,1653,7252
|
|
20231102,134900,24416699977,1655,1655,1655,1654,2709
|
|
20231102,134800,24412218082,1655,1658,1658,1654,2030
|
|
20231102,134700,24408856118,1658,1657,1658,1657,2416
|
|
20231102,134600,24404852695,1657,1656,1657,1654,2079
|
|
20231102,134500,24401410868,1656,1655,1656,1654,7722
|
|
20231102,134400,24388630830,1656,1658,1659,1656,3942
|
|
20231102,134300,24382098627,1658,1658,1659,1656,4152
|
|
20231102,134200,24375216659,1659,1655,1659,1654,12305
|
|
20231102,134100,24354853754,1655,1660,1660,1654,3749
|
|
20231102,134000,24348649589,1655,1658,1662,1655,17658
|
|
20231102,133900,24319349595,1658,1658,1658,1657,1356
|
|
20231102,133800,24317102197,1658,1655,1659,1653,14062
|
|
20231102,133700,24293828876,1655,1653,1655,1651,5037
|
|
20231102,133600,24285500947,1654,1651,1655,1651,13089
|
|
20231102,133500,24263871488,1647,1649,1651,1646,16656
|
|
20231102,133400,24236420620,1649,1648,1650,1647,11786
|
|
20231102,133300,24216982730,1649,1644,1652,1644,13108
|
|
20231102,133200,24195387706,1644,1641,1645,1641,14384
|
|
20231102,133100,24171763094,1642,1641,1642,1640,3225
|
|
20231102,133000,24166470252,1642,1642,1642,1638,60172
|
|
20231102,132900,24067872389,1641,1642,1642,1640,14629
|
|
20231102,132800,24043870237,1641,1642,1642,1640,23907
|
|
20231102,132700,24004642673,1643,1644,1646,1641,46879
|
|
20231102,132600,23927622647,1644,1645,1646,1643,20201
|
|
20231102,132500,23894409913,1646,1648,1649,1645,27259
|
|
20231102,132400,23849514444,1648,1652,1653,1647,56919
|
|
20231102,132300,23755633961,1652,1654,1654,1651,25030
|
|
20231102,132200,23714269000,1654,1654,1655,1653,23056
|
|
20231102,132100,23676131784,1653,1655,1655,1653,37146
|
|
20231102,132000,23614720217,1654,1655,1656,1654,24856
|
|
20231102,131900,23573588727,1656,1657,1658,1656,6966
|
|
20231102,131800,23562052811,1657,1658,1658,1656,4653
|
|
20231102,131700,23554341501,1657,1658,1658,1656,2171
|
|
20231102,131600,23550743368,1658,1660,1660,1655,18695
|
|
20231102,131500,23519771014,1660,1661,1661,1657,19468
|
|
20231102,131400,23487454463,1661,1656,1661,1656,10339
|
|
20231102,131300,23470304330,1656,1661,1662,1655,69916
|
|
20231102,131200,23354485672,1661,1662,1662,1660,26796
|
|
20231102,131100,23309987882,1663,1663,1664,1661,15664
|
|
20231102,131000,23283950803,1663,1664,1665,1663,6558
|
|
20231102,130900,23273042645,1665,1662,1665,1661,3734
|
|
20231102,130800,23266836080,1662,1662,1665,1661,8971
|
|
20231102,130700,23251924706,1662,1661,1662,1661,2492
|
|
20231102,130600,23247785038,1661,1662,1663,1660,14261
|
|
20231102,130500,23224100686,1663,1665,1666,1661,10012
|
|
20231102,130400,23207453974,1666,1667,1667,1665,1586
|
|
20231102,130300,23204811885,1667,1668,1668,1666,2823
|
|
20231102,130200,23200103990,1667,1667,1668,1665,1444
|
|
20231102,130100,23197697887,1668,1662,1670,1662,4548
|
|
20231102,130000,23190134071,1662,1662,1670,1660,15132
|
|
20231102,125900,23164995275,1661,1666,1666,1661,33567
|
|
20231102,125800,23109164255,1666,1670,1671,1666,14749
|
|
20231102,125700,23084553124,1670,1671,1672,1670,2469
|
|
20231102,125600,23080429669,1672,1671,1673,1668,2775
|
|
20231102,125500,23075798850,1672,1670,1673,1668,10882
|
|
20231102,125400,23057633486,1670,1675,1675,1670,5332
|
|
20231102,125300,23048713164,1675,1677,1677,1675,15160
|
|
20231102,125200,23023292586,1677,1677,1677,1673,713
|
|
20231102,125100,23022097110,1677,1674,1677,1672,3874
|
|
20231102,125000,23015609078,1672,1671,1674,1670,3951
|
|
20231102,124900,23009009132,1671,1673,1674,1670,18196
|
|
20231102,124800,22978590016,1673,1677,1677,1673,16510
|
|
20231102,124700,22950935549,1677,1678,1678,1677,3673
|
|
20231102,124600,22944772928,1679,1679,1679,1678,5473
|
|
20231102,124500,22935585127,1679,1681,1681,1679,1553
|
|
20231102,124400,22932977169,1680,1683,1683,1680,1008
|
|
20231102,124300,22931281283,1682,1683,1683,1679,1104
|
|
20231102,124200,22929427044,1683,1684,1684,1677,4480
|
|
20231102,124100,22921900499,1679,1680,1684,1679,4834
|
|
20231102,124000,22913764776,1680,1677,1680,1677,4547
|
|
20231102,123900,22906136361,1677,1680,1680,1677,421
|
|
20231102,123800,22905430131,1680,1683,1683,1678,746
|
|
20231102,123700,22904177578,1677,1684,1684,1676,1908
|
|
20231102,123600,22900978978,1684,1684,1684,1676,10240
|
|
20231102,123500,22883785615,1684,1681,1684,1681,1917
|
|
20231102,123400,22880560279,1680,1678,1681,1678,298
|
|
20231102,123300,22880059780,1678,1678,1678,1676,2264
|
|
20231102,123200,22876261764,1678,1676,1678,1675,1929
|
|
20231102,123100,22873026908,1676,1677,1677,1675,3721
|
|
20231102,123000,22866791262,1676,1678,1678,1675,2884
|
|
20231102,122900,22861955340,1675,1676,1678,1674,5566
|
|
20231102,122800,22852632617,1677,1678,1678,1676,1690
|
|
20231102,122700,22849797927,1677,1677,1678,1677,1185
|
|
20231102,122600,22847810651,1677,1678,1678,1677,2026
|
|
20231102,122500,22844412568,1678,1679,1679,1678,10392
|
|
20231102,122400,22826973835,1679,1680,1680,1679,3529
|
|
20231102,122300,22821047670,1681,1682,1682,1680,1757
|
|
20231102,122200,22818092813,1681,1682,1682,1680,1925
|
|
20231102,122100,22814856612,1684,1685,1685,1684,4872
|
|
20231102,122000,22806651150,1685,1685,1685,1684,6603
|
|
20231102,121900,22795526428,1685,1685,1686,1685,5598
|
|
20231102,121800,22786093797,1686,1685,1686,1685,3570
|
|
20231102,121700,22780074986,1686,1686,1687,1685,4219
|
|
20231102,121600,22772961953,1685,1684,1686,1684,6118
|
|
20231102,121500,22762654847,1684,1684,1686,1683,6302
|
|
20231102,121400,22752039228,1684,1685,1686,1676,2687
|
|
20231102,121300,22747526144,1685,1684,1685,1683,2789
|
|
20231102,121200,22742829440,1684,1676,1685,1675,4810
|
|
20231102,121100,22734742149,1676,1675,1677,1674,10092
|
|
20231102,121000,22717828734,1674,1675,1676,1674,2279
|
|
20231102,120900,22714012930,1675,1676,1677,1675,4653
|
|
20231102,120800,22706217162,1676,1674,1677,1673,5937
|
|
20231102,120700,22696266376,1674,1678,1678,1673,1263
|
|
20231102,120600,22694151261,1673,1677,1680,1673,3833
|
|
20231102,120500,22687727580,1677,1689,1689,1677,3452
|
|
20231102,120400,22681921381,1689,1685,1691,1666,88095
|
|
20231102,120300,22533898458,1685,1688,1688,1685,7082
|
|
20231102,120200,22521949358,1688,1689,1689,1686,20723
|
|
20231102,120100,22486968785,1688,1690,1690,1688,3286
|
|
20231102,120000,22481420949,1688,1691,1692,1688,3985
|
|
20231102,115900,22474687044,1692,1685,1692,1684,5845
|
|
20231102,115800,22464812496,1684,1684,1686,1684,2538
|
|
20231102,115700,22460538100,1683,1680,1683,1678,10196
|
|
20231102,115600,22443418281,1680,1677,1680,1677,7045
|
|
20231102,115500,22431591569,1677,1677,1679,1677,2287
|
|
20231102,115400,22427755732,1676,1678,1679,1676,7539
|
|
20231102,115300,22415112929,1678,1680,1682,1677,4387
|
|
20231102,115200,22407749379,1680,1679,1680,1677,14205
|
|
20231102,115100,22383906996,1679,1682,1682,1679,18368
|
|
20231102,115000,22353038085,1682,1684,1684,1682,3908
|
|
20231102,114900,22346459885,1683,1688,1688,1683,9954
|
|
20231102,114800,22329685173,1687,1689,1689,1687,4147
|
|
20231102,114700,22322687878,1688,1688,1689,1688,2543
|
|
20231102,114600,22318394612,1688,1687,1688,1687,3064
|
|
20231102,114500,22313224872,1687,1686,1687,1686,1792
|
|
20231102,114400,22310203289,1685,1685,1687,1685,5440
|
|
20231102,114300,22301032025,1685,1687,1687,1685,11539
|
|
20231102,114200,22281579659,1688,1691,1691,1687,4993
|
|
20231102,114100,22273145045,1692,1695,1696,1692,10555
|
|
20231102,114000,22255259913,1696,1695,1697,1692,7325
|
|
20231102,113900,22242838561,1692,1688,1695,1688,18642
|
|
20231102,113800,22211315693,1688,1687,1688,1687,7168
|
|
20231102,113700,22199222820,1687,1683,1687,1681,5861
|
|
20231102,113600,22189361052,1683,1688,1688,1683,22273
|
|
20231102,113500,22151795591,1689,1689,1689,1688,4355
|
|
20231102,113400,22144442705,1689,1689,1690,1689,2694
|
|
20231102,113300,22139892477,1688,1689,1689,1686,10512
|
|
20231102,113200,22122151132,1689,1690,1690,1688,16005
|
|
20231102,113100,22095131769,1690,1688,1690,1688,6422
|
|
20231102,113000,22084286229,1688,1691,1691,1687,19798
|
|
20231102,112900,22050848382,1691,1689,1692,1689,4941
|
|
20231102,112800,22042499488,1690,1692,1693,1690,14952
|
|
20231102,112700,22017208990,1691,1689,1692,1684,10974
|
|
20231102,112600,21998671970,1689,1687,1689,1683,15181
|
|
20231102,112500,21973081831,1687,1685,1701,1683,28245
|
|
20231102,112400,21925246284,1683,1695,1700,1678,23660
|
|
20231102,112300,21885340806,1698,1679,1704,1679,113550
|
|
20231102,112200,21692517559,1677,1676,1677,1673,16329
|
|
20231102,112100,21665154808,1676,1673,1679,1671,39340
|
|
20231102,112000,21599273492,1673,1680,1680,1671,24976
|
|
20231102,111900,21557432609,1680,1683,1685,1679,18112
|
|
20231102,111800,21526975452,1684,1693,1694,1684,45441
|
|
20231102,111700,21450136484,1693,1696,1696,1693,72053
|
|
20231102,111600,21328067811,1696,1701,1703,1689,83361
|
|
20231102,111500,21186741738,1703,1670,1703,1669,143482
|
|
20231102,111400,20944171221,1670,1663,1670,1662,24289
|
|
20231102,111300,20903691471,1663,1660,1663,1660,23882
|
|
20231102,111200,20864018604,1661,1660,1661,1659,9128
|
|
20231102,111100,20848868927,1659,1662,1662,1658,9525
|
|
20231102,111000,20833064652,1662,1660,1662,1658,35682
|
|
20231102,110900,20773844861,1660,1662,1663,1660,39451
|
|
20231102,110800,20708319197,1663,1663,1664,1662,12897
|
|
20231102,110700,20686867312,1663,1665,1666,1663,8473
|
|
20231102,110600,20672765090,1666,1666,1667,1665,16015
|
|
20231102,110500,20646089001,1667,1668,1668,1666,15283
|
|
20231102,110400,20620616460,1668,1670,1671,1668,19924
|
|
20231102,110300,20587360680,1669,1672,1672,1669,18004
|
|
20231102,110200,20557278317,1671,1672,1672,1671,3229
|
|
20231102,110100,20551882525,1672,1672,1673,1670,15726
|
|
20231102,110000,20525601097,1672,1672,1673,1672,3859
|
|
20231102,105900,20519148359,1672,1670,1674,1670,12473
|
|
20231102,105800,20498288404,1670,1674,1674,1670,14260
|
|
20231102,105700,20474452660,1674,1677,1678,1673,13617
|
|
20231102,105600,20451641156,1677,1676,1678,1675,17729
|
|
20231102,105500,20421924770,1676,1671,1676,1671,8931
|
|
20231102,105400,20406978187,1672,1673,1676,1672,11890
|
|
20231102,105300,20387081194,1674,1673,1674,1668,32570
|
|
20231102,105200,20332638164,1673,1665,1673,1664,20491
|
|
20231102,105100,20298431044,1664,1662,1665,1661,22668
|
|
20231102,105000,20260747616,1662,1657,1664,1657,37051
|
|
20231102,104900,20199234650,1658,1662,1666,1656,90225
|
|
20231102,104800,20049660123,1668,1674,1677,1659,115252
|
|
20231102,104700,19857466431,1674,1678,1678,1673,34814
|
|
20231102,104600,19799119620,1678,1681,1681,1678,57417
|
|
20231102,104500,19702675632,1681,1682,1683,1681,19221
|
|
20231102,104400,19670360633,1682,1682,1682,1680,29826
|
|
20231102,104300,19620236839,1682,1682,1684,1681,20014
|
|
20231102,104200,19586567622,1682,1681,1683,1681,8727
|
|
20231102,104100,19571889351,1682,1684,1684,1680,46955
|
|
20231102,104000,19492963443,1685,1684,1686,1682,15631
|
|
20231102,103900,19466644813,1683,1686,1686,1681,18705
|
|
20231102,103800,19435163636,1682,1682,1686,1681,25723
|
|
20231102,103700,19391908102,1681,1682,1686,1680,30318
|
|
20231102,103600,19340942653,1681,1689,1690,1678,68189
|
|
20231102,103500,19226257148,1689,1683,1689,1683,32138
|
|
20231102,103400,19172051110,1683,1691,1691,1678,137863
|
|
20231102,103300,18940055193,1692,1701,1702,1691,137471
|
|
20231102,103200,18706599618,1702,1707,1707,1701,72041
|
|
20231102,103100,18583908758,1708,1708,1709,1707,5784
|
|
20231102,103000,18574031939,1708,1709,1709,1708,13291
|
|
20231102,102900,18551324570,1708,1707,1709,1705,14234
|
|
20231102,102800,18527030557,1707,1710,1711,1706,20698
|
|
20231102,102700,18491682488,1710,1710,1712,1707,22424
|
|
20231102,102600,18453347000,1710,1707,1710,1706,23515
|
|
20231102,102500,18413208652,1706,1708,1711,1706,44236
|
|
20231102,102400,18337671482,1707,1712,1713,1707,47562
|
|
20231102,102300,18256335142,1713,1714,1715,1712,18663
|
|
20231102,102200,18224357100,1715,1719,1719,1715,19378
|
|
20231102,102100,18191092370,1718,1721,1723,1718,14243
|
|
20231102,102000,18166589926,1720,1722,1724,1720,21150
|
|
20231102,101900,18130176991,1723,1719,1724,1717,18225
|
|
20231102,101800,18098836936,1718,1720,1722,1710,10232
|
|
20231102,101700,18081271555,1719,1710,1721,1709,17518
|
|
20231102,101600,18051288769,1710,1718,1718,1709,54378
|
|
20231102,101500,17958168002,1718,1721,1725,1718,35006
|
|
20231102,101400,17897886828,1721,1715,1723,1713,14496
|
|
20231102,101300,17872975308,1714,1713,1716,1711,31730
|
|
20231102,101200,17818615925,1711,1712,1716,1709,50388
|
|
20231102,101100,17732341511,1712,1718,1720,1705,89866
|
|
20231102,101000,17578644925,1718,1727,1728,1718,86861
|
|
20231102,100900,17429116183,1728,1730,1730,1727,20989
|
|
20231102,100800,17392835377,1730,1730,1731,1729,11569
|
|
20231102,100700,17372820503,1730,1728,1730,1728,14415
|
|
20231102,100600,17347901229,1728,1736,1736,1728,34412
|
|
20231102,100500,17288294964,1736,1736,1738,1736,7545
|
|
20231102,100400,17275194821,1736,1739,1740,1736,18369
|
|
20231102,100300,17243270861,1740,1734,1740,1731,19845
|
|
20231102,100200,17208829844,1730,1728,1734,1727,19823
|
|
20231102,100100,17174545268,1731,1729,1731,1725,56368
|
|
20231102,100000,17077151749,1730,1734,1735,1728,86634
|
|
20231102,095900,16927119270,1734,1735,1736,1734,42465
|
|
20231102,095800,16853467707,1734,1737,1738,1734,44535
|
|
20231102,095700,16776178398,1737,1744,1744,1736,14399
|
|
20231102,095600,16751130227,1745,1742,1750,1742,48367
|
|
20231102,095500,16666616237,1742,1737,1742,1736,16046
|
|
20231102,095400,16638740991,1738,1741,1743,1737,16631
|
|
20231102,095300,16609807200,1742,1741,1743,1738,36352
|
|
20231102,095200,16546548348,1741,1745,1748,1740,19834
|
|
20231102,095100,16511964625,1746,1735,1746,1735,19008
|
|
20231102,095000,16478850713,1736,1736,1737,1734,41213
|
|
20231102,094900,16407330232,1737,1739,1739,1736,42438
|
|
20231102,094800,16333619127,1739,1742,1742,1738,10598
|
|
20231102,094700,16315162731,1738,1736,1745,1734,10552
|
|
20231102,094600,16296812405,1736,1730,1736,1730,28111
|
|
20231102,094500,16248115362,1731,1736,1736,1730,91019
|
|
20231102,094400,16090408386,1737,1748,1749,1736,43252
|
|
20231102,094300,16015097575,1749,1750,1750,1746,23400
|
|
20231102,094200,15974175302,1750,1758,1758,1746,70092
|
|
20231102,094100,15851524177,1754,1760,1768,1748,93383
|
|
20231102,094000,15687218236,1760,1754,1760,1750,79873
|
|
20231102,093900,15547117135,1754,1744,1755,1741,64973
|
|
20231102,093800,15433658569,1746,1749,1750,1741,50069
|
|
20231102,093700,15346194365,1749,1742,1750,1741,47072
|
|
20231102,093600,15263974738,1742,1739,1743,1735,17152
|
|
20231102,093500,15234117703,1739,1732,1740,1729,26550
|
|
20231102,093400,15188121755,1732,1735,1735,1728,91567
|
|
20231102,093300,15029575298,1735,1742,1742,1734,75122
|
|
20231102,093200,14899191287,1742,1743,1745,1734,84332
|
|
20231102,093100,14752493855,1743,1735,1753,1734,142331
|
|
20231102,093000,14504137578,1735,1779,1800,1720,588091
|
|
20231102,092900,13467277092,1779,1759,1787,1759,322766
|
|
20231102,092800,12892897862,1761,1749,1761,1742,66832
|
|
20231102,092700,12775862725,1750,1741,1750,1740,46950
|
|
20231102,092600,12693914183,1741,1740,1744,1739,38256
|
|
20231102,092500,12627337729,1741,1748,1748,1740,71754
|
|
20231102,092400,12502389166,1745,1751,1751,1745,66514
|
|
20231102,092300,12386212025,1750,1745,1753,1745,53023
|
|
20231102,092200,12293498829,1745,1735,1748,1734,54981
|
|
20231102,092100,12197808360,1734,1737,1751,1734,131774
|
|
20231102,092000,11968318012,1737,1756,1758,1731,238715
|
|
20231102,091900,11552632338,1756,1760,1770,1756,166874
|
|
20231102,091800,11258378184,1760,1762,1771,1760,211175
|
|
20231102,091700,10885522381,1762,1804,1805,1755,595047
|
|
20231102,091600,9827559374,1803,1824,1825,1799,474274
|
|
20231102,091500,8967337969,1824,1793,1830,1783,1172052
|
|
20231102,091400,6848038515,1793,1767,1795,1756,755741
|
|
20231102,091300,5505040978,1767,1723,1768,1722,380569
|
|
20231102,091200,4837436621,1723,1711,1724,1710,35692
|
|
20231102,091100,4776150225,1711,1708,1713,1708,17109
|
|
20231102,091000,4746889505,1713,1706,1716,1705,52210
|
|
20231102,090900,4657756667,1709,1706,1712,1704,80193
|
|
20231102,090800,4520996283,1706,1727,1727,1705,101788
|
|
20231102,090700,4346152656,1727,1715,1733,1714,79594
|
|
20231102,090600,4208726934,1724,1734,1735,1701,197008
|
|
20231102,090500,3870591022,1734,1750,1751,1734,160422
|
|
20231102,090400,3591186383,1750,1764,1767,1747,326352
|
|
20231102,090300,3017238213,1764,1756,1770,1756,323918
|
|
20231102,090200,2445590112,1756,1746,1765,1741,456975
|
|
20231102,090100,1644068906,1748,1724,1748,1718,309822
|
|
20231102,090000,1107426793,1726,1734,1741,1718,631991
|