608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190500,188105728,1601,1601,1601,1601,7628
|
|
20231024,190400,188105728,1601,1601,1601,1601,0
|
|
20231024,190300,188105728,1601,1601,1601,1601,0
|
|
20231024,190200,188105728,1601,1601,1601,1601,0
|
|
20231024,190100,188105728,1601,1601,1601,1601,0
|
|
20231024,190000,188105728,1601,1601,1601,1601,0
|
|
20231024,185900,188105728,1601,1601,1601,1601,0
|
|
20231024,185800,188105728,1601,1601,1601,1601,0
|
|
20231024,185700,188105728,1601,1601,1601,1601,0
|
|
20231024,185600,188105728,1601,1601,1601,1601,0
|
|
20231024,185500,188105728,1601,1601,1601,1601,0
|
|
20231024,185400,188105728,1601,1601,1601,1601,0
|
|
20231024,185300,188105728,1601,1601,1601,1601,0
|
|
20231024,185200,188105728,1601,1601,1601,1601,0
|
|
20231024,185100,188105728,1601,1601,1601,1601,0
|
|
20231024,185000,188105728,1601,1601,1601,1601,0
|
|
20231024,184900,188105728,1601,1601,1601,1601,0
|
|
20231024,184800,188105728,1601,1601,1601,1601,0
|
|
20231024,184700,188105728,1601,1601,1601,1601,0
|
|
20231024,184600,188105728,1601,1601,1601,1601,0
|
|
20231024,184500,188105728,1601,1601,1601,1601,0
|
|
20231024,184400,188105728,1601,1601,1601,1601,0
|
|
20231024,184300,188105728,1601,1601,1601,1601,0
|
|
20231024,184200,188105728,1601,1601,1601,1601,0
|
|
20231024,184100,188105728,1601,1601,1601,1601,0
|
|
20231024,184000,188105728,1601,1601,1601,1601,0
|
|
20231024,183900,188105728,1601,1601,1601,1601,0
|
|
20231024,183800,188105728,1601,1601,1601,1601,0
|
|
20231024,183700,188105728,1601,1601,1601,1601,0
|
|
20231024,183600,188105728,1601,1601,1601,1601,0
|
|
20231024,183500,188105728,1601,1601,1601,1601,7628
|
|
20231024,183400,188105728,1601,1601,1601,1601,0
|
|
20231024,183300,188105728,1601,1601,1601,1601,0
|
|
20231024,183200,188105728,1601,1601,1601,1601,0
|
|
20231024,183100,188105728,1601,1601,1601,1601,0
|
|
20231024,183000,188105728,1601,1601,1601,1601,0
|
|
20231024,182900,188105728,1601,1601,1601,1601,0
|
|
20231024,182800,188105728,1601,1601,1601,1601,0
|
|
20231024,182700,188105728,1601,1601,1601,1601,0
|
|
20231024,182600,188105728,1601,1601,1601,1601,0
|
|
20231024,182500,188105728,1601,1601,1601,1601,0
|
|
20231024,182400,188105728,1601,1601,1601,1601,0
|
|
20231024,182300,188105728,1601,1601,1601,1601,0
|
|
20231024,182200,188105728,1601,1601,1601,1601,0
|
|
20231024,182100,188105728,1601,1601,1601,1601,0
|
|
20231024,182000,188105728,1601,1601,1601,1601,0
|
|
20231024,181900,188105728,1601,1601,1601,1601,0
|
|
20231024,181800,188105728,1601,1601,1601,1601,0
|
|
20231024,181700,188105728,1601,1601,1601,1601,0
|
|
20231024,181600,188105728,1601,1601,1601,1601,0
|
|
20231024,181500,188105728,1601,1601,1601,1601,0
|
|
20231024,181400,188105728,1601,1601,1601,1601,0
|
|
20231024,181300,188105728,1601,1601,1601,1601,0
|
|
20231024,181200,188105728,1601,1601,1601,1601,0
|
|
20231024,181100,188105728,1601,1601,1601,1601,0
|
|
20231024,181000,188105728,1601,1601,1601,1601,0
|
|
20231024,180900,188105728,1601,1601,1601,1601,0
|
|
20231024,180800,188105728,1601,1601,1601,1601,0
|
|
20231024,180700,188105728,1601,1601,1601,1601,0
|
|
20231024,180600,188105728,1601,1601,1601,1601,0
|
|
20231024,180500,188105728,1601,1601,1601,1601,7628
|
|
20231024,180400,188105728,1601,1601,1601,1601,0
|
|
20231024,180300,188105728,1601,1601,1601,1601,0
|
|
20231024,180200,188105728,1601,1601,1601,1601,0
|
|
20231024,180100,188105728,1601,1601,1601,1601,0
|
|
20231024,180000,188105728,1601,1601,1601,1601,0
|
|
20231024,175900,188105728,1601,1601,1601,1601,0
|
|
20231024,175800,188105728,1601,1601,1601,1601,0
|
|
20231024,175700,188105728,1601,1601,1601,1601,0
|
|
20231024,175600,188105728,1601,1601,1601,1601,0
|
|
20231024,175500,188105728,1601,1601,1601,1601,0
|
|
20231024,175400,188105728,1601,1601,1601,1601,0
|
|
20231024,175300,188105728,1601,1601,1601,1601,0
|
|
20231024,175200,188105728,1601,1601,1601,1601,0
|
|
20231024,175100,188105728,1601,1601,1601,1601,0
|
|
20231024,175000,188105728,1601,1601,1601,1601,0
|
|
20231024,174900,188105728,1601,1601,1601,1601,0
|
|
20231024,174800,188105728,1601,1601,1601,1601,0
|
|
20231024,174700,188105728,1601,1601,1601,1601,0
|
|
20231024,174600,188105728,1601,1601,1601,1601,0
|
|
20231024,174500,188105728,1601,1601,1601,1601,0
|
|
20231024,174400,188105728,1601,1601,1601,1601,0
|
|
20231024,174300,188105728,1601,1601,1601,1601,0
|
|
20231024,174200,188105728,1601,1601,1601,1601,0
|
|
20231024,174100,188105728,1601,1601,1601,1601,0
|
|
20231024,174000,188105728,1601,1601,1601,1601,0
|
|
20231024,173900,188105728,1601,1601,1601,1601,0
|
|
20231024,173800,188105728,1601,1601,1601,1601,0
|
|
20231024,173700,188105728,1601,1601,1601,1601,0
|
|
20231024,173600,188105728,1601,1601,1601,1601,0
|
|
20231024,173500,188105728,1601,1601,1601,1601,7628
|
|
20231024,173400,188105728,1601,1601,1601,1601,0
|
|
20231024,173300,188105728,1601,1601,1601,1601,0
|
|
20231024,173200,188105728,1601,1601,1601,1601,0
|
|
20231024,173100,188105728,1601,1601,1601,1601,0
|
|
20231024,173000,188105728,1601,1601,1601,1601,0
|
|
20231024,172900,188105728,1601,1601,1601,1601,0
|
|
20231024,172800,188105728,1601,1601,1601,1601,0
|
|
20231024,172700,188105728,1601,1601,1601,1601,0
|
|
20231024,172600,188105728,1601,1601,1601,1601,0
|
|
20231024,172500,188105728,1601,1601,1601,1601,0
|
|
20231024,172400,188105728,1601,1601,1601,1601,0
|
|
20231024,172300,188105728,1601,1601,1601,1601,0
|
|
20231024,172200,188105728,1601,1601,1601,1601,0
|
|
20231024,172100,188105728,1601,1601,1601,1601,0
|
|
20231024,172000,188105728,1601,1601,1601,1601,0
|
|
20231024,171900,188105728,1601,1601,1601,1601,0
|
|
20231024,171800,188105728,1601,1601,1601,1601,0
|
|
20231024,171700,188105728,1601,1601,1601,1601,0
|
|
20231024,171600,188105728,1601,1601,1601,1601,0
|
|
20231024,171500,188105728,1601,1601,1601,1601,0
|
|
20231024,171400,188105728,1601,1601,1601,1601,0
|
|
20231024,171300,188105728,1601,1601,1601,1601,0
|
|
20231024,171200,188105728,1601,1601,1601,1601,0
|
|
20231024,171100,188105728,1601,1601,1601,1601,0
|
|
20231024,171000,188105728,1601,1601,1601,1601,0
|
|
20231024,170900,188105728,1601,1601,1601,1601,0
|
|
20231024,170800,188105728,1601,1601,1601,1601,0
|
|
20231024,170700,188105728,1601,1601,1601,1601,0
|
|
20231024,170600,188105728,1601,1601,1601,1601,0
|
|
20231024,170500,188105728,1601,1601,1601,1601,7628
|
|
20231024,170400,188105728,1601,1601,1601,1601,0
|
|
20231024,170300,188105728,1601,1601,1601,1601,0
|
|
20231024,170200,188105728,1601,1601,1601,1601,0
|
|
20231024,170100,188105728,1601,1601,1601,1601,0
|
|
20231024,170000,188105728,1601,1601,1601,1601,0
|
|
20231024,165900,188105728,1601,1601,1601,1601,0
|
|
20231024,165800,188105728,1601,1601,1601,1601,0
|
|
20231024,165700,188105728,1601,1601,1601,1601,0
|
|
20231024,165600,188105728,1601,1601,1601,1601,0
|
|
20231024,165500,188105728,1601,1601,1601,1601,0
|
|
20231024,165400,188105728,1601,1601,1601,1601,0
|
|
20231024,165300,188105728,1601,1601,1601,1601,0
|
|
20231024,165200,188105728,1601,1601,1601,1601,0
|
|
20231024,165100,188105728,1601,1601,1601,1601,0
|
|
20231024,165000,188105728,1601,1601,1601,1601,0
|
|
20231024,164900,188105728,1601,1601,1601,1601,0
|
|
20231024,164800,188105728,1601,1601,1601,1601,0
|
|
20231024,164700,188105728,1601,1601,1601,1601,0
|
|
20231024,164600,188105728,1601,1601,1601,1601,0
|
|
20231024,164500,188105728,1601,1601,1601,1601,0
|
|
20231024,164400,188105728,1601,1601,1601,1601,0
|
|
20231024,164300,188105728,1601,1601,1601,1601,0
|
|
20231024,164200,188105728,1601,1601,1601,1601,0
|
|
20231024,164100,188105728,1601,1601,1601,1601,0
|
|
20231024,164000,188105728,1601,1601,1601,1601,0
|
|
20231024,163900,188105728,1601,1601,1601,1601,0
|
|
20231024,163800,188105728,1601,1601,1601,1601,0
|
|
20231024,163700,188105728,1601,1601,1601,1601,0
|
|
20231024,163600,188105728,1601,1601,1601,1601,0
|
|
20231024,163500,188105728,1601,1601,1601,1601,7628
|
|
20231024,163400,188105728,1601,1601,1601,1601,0
|
|
20231024,163300,188105728,1601,1601,1601,1601,0
|
|
20231024,163200,188105728,1601,1601,1601,1601,0
|
|
20231024,163100,188105728,1601,1601,1601,1601,0
|
|
20231024,163000,188105728,1601,1601,1601,1601,0
|
|
20231024,162900,188105728,1601,1601,1601,1601,0
|
|
20231024,162800,188105728,1601,1601,1601,1601,0
|
|
20231024,162700,188105728,1601,1601,1601,1601,0
|
|
20231024,162600,188105728,1601,1601,1601,1601,0
|
|
20231024,162500,188105728,1601,1601,1601,1601,0
|
|
20231024,162400,188105728,1601,1601,1601,1601,0
|
|
20231024,162300,188105728,1601,1601,1601,1601,0
|
|
20231024,162200,188105728,1601,1601,1601,1601,0
|
|
20231024,162100,188105728,1601,1601,1601,1601,0
|
|
20231024,162000,188105728,1601,1601,1601,1601,0
|
|
20231024,161900,188105728,1601,1601,1601,1601,0
|
|
20231024,161800,188105728,1601,1601,1601,1601,0
|
|
20231024,161700,188105728,1601,1601,1601,1601,0
|
|
20231024,161600,188105728,1601,1601,1601,1601,0
|
|
20231024,161500,188105728,1601,1601,1601,1601,0
|
|
20231024,161400,188105728,1601,1601,1601,1601,0
|
|
20231024,161300,188105728,1601,1601,1601,1601,0
|
|
20231024,161200,188105728,1601,1601,1601,1601,0
|
|
20231024,161100,188105728,1601,1601,1601,1601,0
|
|
20231024,161000,188105728,1601,1601,1601,1601,0
|
|
20231024,160900,188105728,1601,1601,1601,1601,0
|
|
20231024,160800,188105728,1601,1601,1601,1601,0
|
|
20231024,160700,188105728,1601,1601,1601,1601,0
|
|
20231024,160600,188105728,1601,1601,1601,1601,0
|
|
20231024,160500,188105728,1601,1601,1601,1601,7628
|
|
20231024,160400,188105728,1601,1601,1601,1601,0
|
|
20231024,160300,188105728,1601,1601,1601,1601,0
|
|
20231024,160200,188105728,1601,1601,1601,1601,0
|
|
20231024,160100,188105728,1601,1601,1601,1601,0
|
|
20231024,160000,188105728,1601,1601,1601,1601,0
|
|
20231024,155900,188105728,1601,1601,1601,1601,0
|
|
20231024,155800,188105728,1601,1601,1601,1601,0
|
|
20231024,155700,188105728,1601,1601,1601,1601,0
|
|
20231024,155600,188105728,1601,1601,1601,1601,0
|
|
20231024,155500,188105728,1601,1601,1601,1601,0
|
|
20231024,155400,188105728,1601,1601,1601,1601,0
|
|
20231024,155300,188105728,1601,1601,1601,1601,0
|
|
20231024,155200,188105728,1601,1601,1601,1601,0
|
|
20231024,155100,188105728,1601,1601,1601,1601,0
|
|
20231024,155000,188105728,1601,1601,1601,1601,0
|
|
20231024,154900,188105728,1601,1601,1601,1601,0
|
|
20231024,154800,188105728,1601,1601,1601,1601,0
|
|
20231024,154700,188105728,1601,1601,1601,1601,0
|
|
20231024,154600,188105728,1601,1601,1601,1601,0
|
|
20231024,154500,188105728,1601,1601,1601,1601,0
|
|
20231024,154400,188105728,1601,1601,1601,1601,0
|
|
20231024,154300,188105728,1601,1601,1601,1601,0
|
|
20231024,154200,188105728,1601,1601,1601,1601,0
|
|
20231024,154100,188105728,1601,1601,1601,1601,0
|
|
20231024,154000,188105728,1601,1601,1601,1601,0
|
|
20231024,153900,188105728,1601,1601,1601,1601,0
|
|
20231024,153800,188105728,1601,1601,1601,1601,0
|
|
20231024,153700,188105728,1601,1601,1601,1601,0
|
|
20231024,153600,188105728,1601,1601,1601,1601,0
|
|
20231024,153500,188105728,1601,1601,1601,1601,7628
|
|
20231024,153400,188105728,1601,1601,1601,1601,0
|
|
20231024,153300,188105728,1601,1601,1601,1601,0
|
|
20231024,153200,188105728,1601,1601,1601,1601,0
|
|
20231024,153100,188105728,1601,1601,1601,1601,0
|
|
20231024,153000,188105728,1601,1601,1601,1601,7628
|
|
20231024,152900,175893300,1610,1610,1610,1610,0
|
|
20231024,152800,175893300,1610,1610,1610,1610,0
|
|
20231024,152700,175893300,1610,1610,1610,1610,0
|
|
20231024,152600,175893300,1610,1610,1610,1610,0
|
|
20231024,152500,175893300,1610,1610,1610,1610,0
|
|
20231024,152400,175893300,1610,1610,1610,1610,0
|
|
20231024,152300,175893300,1610,1610,1610,1610,0
|
|
20231024,152200,175893300,1610,1610,1610,1610,0
|
|
20231024,152100,175893300,1610,1610,1610,1610,0
|
|
20231024,152000,175893300,1610,1610,1610,1610,0
|
|
20231024,151900,175893300,1610,1610,1610,1610,0
|
|
20231024,151800,175893300,1610,1609,1610,1608,217
|
|
20231024,151700,175544091,1598,1607,1608,1598,319
|
|
20231024,151600,175033028,1608,1607,1610,1606,3046
|
|
20231024,151500,170134152,1605,1607,1608,1605,202
|
|
20231024,151400,169809536,1606,1606,1606,1605,28
|
|
20231024,151300,169764570,1605,1605,1605,1605,18
|
|
20231024,151200,169735680,1605,1605,1605,1605,18
|
|
20231024,151100,169706790,1606,1600,1606,1600,18
|
|
20231024,151000,169677889,1600,1600,1606,1600,989
|
|
20231024,150900,168094879,1601,1600,1601,1600,28
|
|
20231024,150800,168050053,1601,1600,1601,1600,42
|
|
20231024,150700,167982813,1601,1600,1601,1600,18
|
|
20231024,150600,167953996,1601,1600,1601,1599,41
|
|
20231024,150500,167888385,1600,1600,1601,1600,35
|
|
20231024,150400,167832355,1600,1602,1602,1600,34
|
|
20231024,150300,167777907,1602,1603,1603,1601,69
|
|
20231024,150200,167667342,1608,1607,1608,1607,18
|
|
20231024,150100,167638399,1609,1608,1609,1608,18
|
|
20231024,150000,167609451,1609,1608,1609,1608,28
|
|
20231024,145900,167564409,1609,1607,1609,1607,18
|
|
20231024,145800,167535458,1609,1608,1609,1608,18
|
|
20231024,145700,167506498,1609,1608,1609,1608,28
|
|
20231024,145600,167461472,1608,1606,1608,1606,28
|
|
20231024,145500,167416482,1606,1606,1606,1604,545
|
|
20231024,145400,166541277,1609,1609,1609,1609,18
|
|
20231024,145300,166512315,1609,1608,1609,1608,483
|
|
20231024,145200,165735169,1609,1608,1609,1608,18
|
|
20231024,145100,165706210,1609,1607,1609,1607,18
|
|
20231024,145000,165677252,1609,1607,1609,1607,21
|
|
20231024,144900,165643481,1609,1605,1609,1603,62
|
|
20231024,144800,165543936,1604,1606,1609,1604,21
|
|
20231024,144700,165510155,1608,1607,1608,1607,18
|
|
20231024,144600,165481212,1608,1607,1608,1607,18
|
|
20231024,144500,165452277,1608,1608,1609,1607,28
|
|
20231024,144400,165407244,1609,1609,1609,1608,218
|
|
20231024,144300,165056489,1609,1609,1609,1609,18
|
|
20231024,144200,165027527,1609,1609,1609,1609,18
|
|
20231024,144100,164998565,1609,1609,1609,1609,18
|
|
20231024,144000,164969603,1609,1608,1609,1608,27
|
|
20231024,143900,164926169,1608,1608,1608,1608,18
|
|
20231024,143800,164897225,1608,1608,1608,1608,18
|
|
20231024,143700,164868281,1608,1608,1608,1608,18
|
|
20231024,143600,164839337,1609,1606,1609,1606,28
|
|
20231024,143500,164794315,1609,1609,1609,1609,18
|
|
20231024,143400,164765353,1609,1609,1609,1609,18
|
|
20231024,143300,164736391,1609,1609,1609,1609,18
|
|
20231024,143200,164707429,1609,1609,1609,1609,18
|
|
20231024,143100,164678467,1603,1609,1609,1603,478
|
|
20231024,143000,163912125,1609,1605,1609,1605,1074
|
|
20231024,142900,162187113,1606,1605,1606,1604,519
|
|
20231024,142800,161354131,1605,1602,1605,1602,300
|
|
20231024,142700,160873220,1601,1602,1603,1601,19
|
|
20231024,142600,160842772,1603,1600,1603,1600,173
|
|
20231024,142500,160565918,1599,1599,1600,1599,37
|
|
20231024,142400,160506721,1596,1601,1602,1596,27
|
|
20231024,142300,160463510,1602,1596,1602,1596,34
|
|
20231024,142200,160409105,1600,1601,1602,1600,19
|
|
20231024,142100,160378670,1603,1602,1603,1602,18
|
|
20231024,142000,160349817,1604,1604,1604,1603,29
|
|
20231024,141900,160303302,1605,1604,1605,1603,20
|
|
20231024,141800,160271205,1596,1604,1606,1596,31
|
|
20231024,141700,160221432,1606,1605,1606,1605,18
|
|
20231024,141600,160192525,1606,1605,1606,1605,25
|
|
20231024,141500,160152381,1606,1606,1606,1606,19
|
|
20231024,141400,160121867,1606,1606,1606,1606,18
|
|
20231024,141300,160092959,1606,1606,1606,1606,128
|
|
20231024,141200,159887391,1606,1603,1606,1596,32
|
|
20231024,141100,159836015,1596,1596,1596,1596,172
|
|
20231024,141000,159561503,1596,1603,1603,1596,1018
|
|
20231024,140900,157936608,1603,1597,1603,1597,122
|
|
20231024,140800,157741666,1601,1603,1603,1601,119
|
|
20231024,140700,157551109,1603,1603,1603,1603,18
|
|
20231024,140600,157522255,1603,1600,1603,1597,349
|
|
20231024,140500,156963450,1601,1597,1601,1597,228
|
|
20231024,140400,156599108,1596,1589,1596,1589,1038
|
|
20231024,140300,154947161,1589,1588,1589,1588,18
|
|
20231024,140200,154918571,1585,1585,1585,1585,794
|
|
20231024,140100,153660081,1585,1585,1585,1585,118
|
|
20231024,140000,153473051,1585,1585,1585,1585,18
|
|
20231024,135900,153444521,1585,1585,1585,1585,19
|
|
20231024,135800,153414406,1580,1580,1580,1580,191
|
|
20231024,135700,153112626,1580,1580,1580,1580,18
|
|
20231024,135600,153084186,1580,1578,1580,1578,2269
|
|
20231024,135500,149503490,1578,1577,1578,1577,238
|
|
20231024,135400,149128146,1577,1572,1577,1572,40
|
|
20231024,135300,149065245,1570,1569,1570,1569,38
|
|
20231024,135200,149005603,1569,1569,1569,1569,18
|
|
20231024,135100,148977361,1569,1569,1569,1569,18
|
|
20231024,135000,148949119,1569,1568,1569,1568,18
|
|
20231024,134900,148920887,1568,1567,1568,1567,18
|
|
20231024,134800,148892671,1567,1566,1567,1566,18
|
|
20231024,134700,148864471,1566,1555,1566,1555,908
|
|
20231024,134600,147452337,1565,1565,1565,1565,18
|
|
20231024,134500,147424167,1564,1560,1564,1560,1081
|
|
20231024,134400,145735607,1560,1553,1560,1553,2647
|
|
20231024,134300,141617198,1553,1553,1553,1553,0
|
|
20231024,134200,141617198,1553,1553,1553,1553,0
|
|
20231024,134100,141617198,1553,1553,1553,1553,0
|
|
20231024,134000,141617198,1553,1553,1553,1553,0
|
|
20231024,133900,141617198,1553,1553,1553,1553,0
|
|
20231024,133800,141617198,1553,1553,1553,1553,8
|
|
20231024,133700,141604774,1553,1553,1553,1553,0
|
|
20231024,133600,141604774,1553,1553,1553,1553,0
|
|
20231024,133500,141604774,1553,1553,1553,1553,0
|
|
20231024,133400,141604774,1553,1553,1553,1553,0
|
|
20231024,133300,141604774,1553,1553,1553,1553,2
|
|
20231024,133200,141601668,1546,1546,1546,1546,0
|
|
20231024,133100,141601668,1546,1546,1546,1546,0
|
|
20231024,133000,141601668,1546,1546,1546,1546,0
|
|
20231024,132900,141601668,1546,1546,1546,1546,0
|
|
20231024,132800,141601668,1546,1546,1546,1546,1619
|
|
20231024,132700,139098694,1546,1546,1546,1546,7
|
|
20231024,132600,139087872,1553,1553,1553,1553,0
|
|
20231024,132500,139087872,1553,1553,1553,1553,0
|
|
20231024,132400,139087872,1553,1553,1553,1553,0
|
|
20231024,132300,139087872,1553,1553,1553,1553,0
|
|
20231024,132200,139087872,1553,1553,1553,1553,0
|
|
20231024,132100,139087872,1553,1553,1553,1553,0
|
|
20231024,132000,139087872,1553,1553,1553,1553,0
|
|
20231024,131900,139087872,1553,1553,1553,1553,0
|
|
20231024,131800,139087872,1553,1553,1553,1553,0
|
|
20231024,131700,139087872,1553,1553,1553,1553,0
|
|
20231024,131600,139087872,1553,1553,1553,1553,0
|
|
20231024,131500,139087872,1553,1553,1553,1553,0
|
|
20231024,131400,139087872,1553,1553,1553,1553,0
|
|
20231024,131300,139087872,1553,1552,1553,1552,2
|
|
20231024,131200,139084767,1551,1551,1551,1551,66
|
|
20231024,131100,138982401,1553,1553,1553,1553,0
|
|
20231024,131000,138982401,1553,1553,1553,1553,0
|
|
20231024,130900,138982401,1553,1553,1553,1553,0
|
|
20231024,130800,138982401,1553,1553,1553,1553,0
|
|
20231024,130700,138982401,1553,1553,1553,1553,1
|
|
20231024,130600,138980848,1544,1544,1544,1544,0
|
|
20231024,130500,138980848,1544,1544,1544,1544,0
|
|
20231024,130400,138980848,1544,1544,1544,1544,0
|
|
20231024,130300,138980848,1544,1544,1544,1544,0
|
|
20231024,130200,138980848,1544,1544,1544,1544,902
|
|
20231024,130100,137588160,1540,1540,1540,1540,0
|
|
20231024,130000,137588160,1540,1554,1554,1540,2000
|
|
20231024,125900,134495057,1557,1556,1557,1554,163
|
|
20231024,125800,134241303,1557,1557,1557,1557,82
|
|
20231024,125700,134113629,1557,1557,1557,1557,0
|
|
20231024,125600,134113629,1557,1557,1557,1557,17
|
|
20231024,125500,134087160,1557,1554,1558,1554,453
|
|
20231024,125400,133381649,1553,1546,1553,1546,5689
|
|
20231024,125300,124574725,1546,1546,1546,1546,0
|
|
20231024,125200,124574725,1546,1546,1546,1546,23
|
|
20231024,125100,124539167,1542,1542,1542,1542,0
|
|
20231024,125000,124539167,1542,1542,1542,1542,0
|
|
20231024,124900,124539167,1542,1542,1542,1542,0
|
|
20231024,124800,124539167,1542,1542,1542,1542,100
|
|
20231024,124700,124384967,1546,1546,1546,1546,1400
|
|
20231024,124600,122220567,1540,1542,1542,1540,1234
|
|
20231024,124500,120320200,1546,1541,1546,1541,102
|
|
20231024,124400,120163013,1540,1540,1540,1540,0
|
|
20231024,124300,120163013,1540,1540,1540,1540,0
|
|
20231024,124200,120163013,1540,1540,1540,1540,0
|
|
20231024,124100,120163013,1540,1540,1540,1540,36
|
|
20231024,124000,120107573,1540,1540,1540,1540,64
|
|
20231024,123900,120009013,1540,1540,1540,1540,929
|
|
20231024,123800,118578353,1523,1536,1536,1523,146
|
|
20231024,123700,118355449,1540,1540,1540,1540,0
|
|
20231024,123600,118355449,1540,1540,1540,1540,0
|
|
20231024,123500,118355449,1540,1540,1540,1540,0
|
|
20231024,123400,118355449,1540,1540,1540,1540,0
|
|
20231024,123300,118355449,1540,1540,1540,1540,0
|
|
20231024,123200,118355449,1540,1540,1540,1540,0
|
|
20231024,123100,118355449,1540,1547,1547,1540,73
|
|
20231024,123000,118243022,1547,1547,1547,1547,0
|
|
20231024,122900,118243022,1547,1547,1547,1547,0
|
|
20231024,122800,118243022,1547,1538,1547,1538,19
|
|
20231024,122700,118213791,1537,1537,1537,1537,500
|
|
20231024,122600,117445291,1547,1547,1547,1547,0
|
|
20231024,122500,117445291,1547,1547,1547,1547,0
|
|
20231024,122400,117445291,1547,1537,1547,1537,2
|
|
20231024,122300,117442207,1540,1540,1540,1540,1000
|
|
20231024,122200,115902207,1536,1534,1536,1534,998
|
|
20231024,122100,114369339,1533,1532,1533,1532,27
|
|
20231024,122000,114327953,1524,1524,1524,1524,22
|
|
20231024,121900,114294425,1523,1523,1523,1523,0
|
|
20231024,121800,114294425,1523,1523,1523,1523,3461
|
|
20231024,121700,109023322,1522,1526,1526,1522,2104
|
|
20231024,121600,105820962,1525,1525,1525,1525,0
|
|
20231024,121500,105820962,1525,1525,1525,1525,1000
|
|
20231024,121400,104295962,1532,1532,1532,1532,0
|
|
20231024,121300,104295962,1532,1532,1532,1532,0
|
|
20231024,121200,104295962,1532,1532,1532,1532,0
|
|
20231024,121100,104295962,1532,1532,1532,1532,0
|
|
20231024,121000,104295962,1532,1532,1532,1532,500
|
|
20231024,120900,103529962,1533,1533,1533,1533,0
|
|
20231024,120800,103529962,1533,1533,1533,1533,0
|
|
20231024,120700,103529962,1533,1533,1533,1533,0
|
|
20231024,120600,103529962,1533,1533,1533,1533,0
|
|
20231024,120500,103529962,1533,1533,1533,1533,0
|
|
20231024,120400,103529962,1533,1533,1533,1533,0
|
|
20231024,120300,103529962,1533,1533,1533,1533,0
|
|
20231024,120200,103529962,1533,1533,1533,1533,0
|
|
20231024,120100,103529962,1533,1533,1533,1533,0
|
|
20231024,120000,103529962,1533,1533,1533,1533,0
|
|
20231024,115900,103529962,1533,1533,1533,1533,10
|
|
20231024,115800,103514632,1533,1533,1533,1533,0
|
|
20231024,115700,103514632,1533,1533,1533,1533,0
|
|
20231024,115600,103514632,1533,1533,1533,1533,10
|
|
20231024,115500,103499302,1521,1521,1521,1521,0
|
|
20231024,115400,103499302,1521,1521,1521,1521,0
|
|
20231024,115300,103499302,1521,1521,1521,1521,0
|
|
20231024,115200,103499302,1521,1521,1521,1521,0
|
|
20231024,115100,103499302,1521,1521,1521,1521,0
|
|
20231024,115000,103499302,1521,1524,1524,1521,940
|
|
20231024,114900,102067597,1521,1521,1521,1521,0
|
|
20231024,114800,102067597,1521,1521,1521,1521,0
|
|
20231024,114700,102067597,1521,1525,1525,1521,234
|
|
20231024,114600,101711265,1536,1536,1536,1536,32
|
|
20231024,114500,101662113,1525,1525,1525,1525,0
|
|
20231024,114400,101662113,1525,1530,1530,1525,354
|
|
20231024,114300,101122148,1529,1529,1529,1529,654
|
|
20231024,114200,100122182,1525,1525,1525,1525,0
|
|
20231024,114100,100122182,1525,1525,1525,1525,0
|
|
20231024,114000,100122182,1525,1525,1525,1525,0
|
|
20231024,113900,100122182,1525,1525,1525,1525,0
|
|
20231024,113800,100122182,1525,1525,1525,1525,0
|
|
20231024,113700,100122182,1525,1525,1525,1525,0
|
|
20231024,113600,100122182,1525,1525,1525,1525,0
|
|
20231024,113500,100122182,1525,1525,1525,1525,0
|
|
20231024,113400,100122182,1525,1525,1525,1525,0
|
|
20231024,113300,100122182,1525,1546,1546,1525,600
|
|
20231024,113200,99204014,1553,1553,1553,1553,0
|
|
20231024,113100,99204014,1553,1553,1553,1553,0
|
|
20231024,113000,99204014,1553,1553,1553,1553,58
|
|
20231024,112900,99113940,1553,1553,1553,1553,5
|
|
20231024,112800,99106175,1546,1546,1546,1546,0
|
|
20231024,112700,99106175,1546,1546,1546,1546,0
|
|
20231024,112600,99106175,1546,1546,1546,1546,0
|
|
20231024,112500,99106175,1546,1546,1546,1546,0
|
|
20231024,112400,99106175,1546,1546,1546,1546,0
|
|
20231024,112300,99106175,1546,1546,1546,1546,0
|
|
20231024,112200,99106175,1546,1546,1546,1546,0
|
|
20231024,112100,99106175,1546,1546,1546,1546,10
|
|
20231024,112000,99090715,1546,1546,1546,1546,14
|
|
20231024,111900,99069071,1546,1546,1546,1546,0
|
|
20231024,111800,99069071,1546,1546,1546,1546,1
|
|
20231024,111700,99067525,1543,1543,1543,1543,388
|
|
20231024,111600,98468841,1536,1536,1536,1536,29
|
|
20231024,111500,98424297,1536,1536,1536,1536,0
|
|
20231024,111400,98424297,1536,1536,1543,1536,3219
|
|
20231024,111300,93477437,1535,1536,1536,1535,44
|
|
20231024,111200,93409873,1533,1533,1533,1533,1341
|
|
20231024,111100,91354120,1532,1531,1532,1531,39
|
|
20231024,111000,91294373,1522,1523,1523,1522,169
|
|
20231024,110900,91037055,1522,1522,1522,1522,0
|
|
20231024,110800,91037055,1522,1522,1522,1522,4
|
|
20231024,110700,91030967,1521,1521,1521,1521,0
|
|
20231024,110600,91030967,1521,1521,1521,1521,0
|
|
20231024,110500,91030967,1521,1521,1521,1521,0
|
|
20231024,110400,91030967,1521,1522,1522,1521,357
|
|
20231024,110300,90487934,1522,1522,1522,1522,1000
|
|
20231024,110200,88965934,1523,1523,1523,1523,0
|
|
20231024,110100,88965934,1523,1523,1523,1523,1
|
|
20231024,110000,88964411,1536,1536,1536,1536,0
|
|
20231024,105900,88964411,1536,1536,1536,1536,0
|
|
20231024,105800,88964411,1536,1536,1536,1536,0
|
|
20231024,105700,88964411,1536,1536,1536,1536,0
|
|
20231024,105600,88964411,1536,1536,1536,1536,0
|
|
20231024,105500,88964411,1536,1536,1536,1536,0
|
|
20231024,105400,88964411,1536,1536,1536,1536,0
|
|
20231024,105300,88964411,1536,1536,1536,1536,2
|
|
20231024,105200,88961339,1536,1536,1536,1536,0
|
|
20231024,105100,88961339,1536,1534,1536,1520,10252
|
|
20231024,105000,73363348,1542,1542,1542,1542,500
|
|
20231024,104900,72592348,1542,1542,1542,1542,129
|
|
20231024,104800,72393430,1542,1542,1542,1542,0
|
|
20231024,104700,72393430,1542,1542,1542,1542,0
|
|
20231024,104600,72393430,1542,1542,1542,1542,0
|
|
20231024,104500,72393430,1542,1542,1542,1542,0
|
|
20231024,104400,72393430,1542,1542,1542,1542,0
|
|
20231024,104300,72393430,1542,1542,1542,1542,45
|
|
20231024,104200,72324040,1542,1542,1542,1542,1
|
|
20231024,104100,72322498,1527,1528,1528,1527,500
|
|
20231024,104000,71558943,1534,1534,1534,1534,0
|
|
20231024,103900,71558943,1534,1534,1534,1534,65
|
|
20231024,103800,71459233,1532,1532,1532,1532,0
|
|
20231024,103700,71459233,1532,1524,1532,1524,682
|
|
20231024,103600,70416985,1522,1523,1532,1521,3352
|
|
20231024,103500,65310056,1543,1531,1543,1531,831
|
|
20231024,103400,64037718,1522,1523,1523,1522,250
|
|
20231024,103300,63657051,1521,1521,1521,1521,0
|
|
20231024,103200,63657051,1521,1521,1521,1521,0
|
|
20231024,103100,63657051,1521,1522,1522,1520,1260
|
|
20231024,103000,61740709,1522,1524,1524,1522,390
|
|
20231024,102900,61146844,1523,1523,1523,1523,0
|
|
20231024,102800,61146844,1523,1523,1523,1523,0
|
|
20231024,102700,61146844,1523,1523,1523,1523,0
|
|
20231024,102600,61146844,1523,1523,1523,1523,0
|
|
20231024,102500,61146844,1523,1523,1523,1523,23
|
|
20231024,102400,61111815,1522,1529,1529,1520,1964
|
|
20231024,102300,58123457,1532,1536,1536,1532,116
|
|
20231024,102200,57945400,1536,1554,1554,1536,1924
|
|
20231024,102100,54963249,1555,1566,1566,1555,6970
|
|
20231024,102000,44120571,1577,1577,1577,1577,0
|
|
20231024,101900,44120571,1577,1577,1577,1577,0
|
|
20231024,101800,44120571,1577,1577,1577,1577,0
|
|
20231024,101700,44120571,1577,1577,1577,1577,0
|
|
20231024,101600,44120571,1577,1577,1577,1577,0
|
|
20231024,101500,44120571,1577,1577,1577,1577,0
|
|
20231024,101400,44120571,1577,1567,1577,1567,66
|
|
20231024,101300,44017139,1567,1567,1567,1567,35
|
|
20231024,101200,43962294,1567,1567,1567,1567,1
|
|
20231024,101100,43960727,1578,1578,1578,1578,0
|
|
20231024,101000,43960727,1578,1578,1578,1578,0
|
|
20231024,100900,43960727,1578,1578,1578,1578,0
|
|
20231024,100800,43960727,1578,1578,1578,1578,0
|
|
20231024,100700,43960727,1578,1578,1578,1578,0
|
|
20231024,100600,43960727,1578,1578,1578,1578,0
|
|
20231024,100500,43960727,1578,1578,1578,1578,0
|
|
20231024,100400,43960727,1578,1578,1578,1578,0
|
|
20231024,100300,43960727,1578,1578,1578,1578,0
|
|
20231024,100200,43960727,1578,1578,1578,1578,0
|
|
20231024,100100,43960727,1578,1578,1578,1578,0
|
|
20231024,100000,43960727,1578,1567,1578,1567,32
|
|
20231024,095900,43910512,1570,1570,1570,1570,417
|
|
20231024,095800,43255822,1578,1578,1578,1578,1
|
|
20231024,095700,43254244,1570,1570,1570,1570,405
|
|
20231024,095600,42618394,1579,1570,1579,1570,452
|
|
20231024,095500,41908738,1579,1570,1579,1570,932
|
|
20231024,095400,40445457,1570,1569,1570,1569,20
|
|
20231024,095300,40414076,1570,1566,1570,1561,528
|
|
20231024,095200,39589607,1566,1566,1566,1566,12
|
|
20231024,095100,39570815,1566,1561,1566,1561,3
|
|
20231024,095000,39566127,1561,1561,1561,1561,0
|
|
20231024,094900,39566127,1561,1565,1565,1561,606
|
|
20231024,094800,38618529,1565,1569,1569,1565,1425
|
|
20231024,094700,36384301,1570,1570,1570,1570,70
|
|
20231024,094600,36274401,1570,1570,1570,1570,79
|
|
20231024,094500,36150371,1570,1570,1570,1570,700
|
|
20231024,094400,35051371,1579,1569,1579,1569,1600
|
|
20231024,094300,32539261,1569,1569,1569,1569,0
|
|
20231024,094200,32539261,1569,1569,1569,1566,93
|
|
20231024,094100,32393437,1569,1569,1570,1569,570
|
|
20231024,094000,31498625,1570,1569,1570,1569,500
|
|
20231024,093900,30713728,1570,1573,1573,1570,2211
|
|
20231024,093800,27238361,1575,1575,1575,1575,604
|
|
20231024,093700,26287061,1575,1575,1575,1575,1
|
|
20231024,093600,26285486,1575,1580,1580,1575,65
|
|
20231024,093500,26182861,1588,1588,1588,1588,0
|
|
20231024,093400,26182861,1588,1588,1588,1588,0
|
|
20231024,093300,26182861,1588,1588,1588,1588,10
|
|
20231024,093200,26166981,1588,1588,1588,1588,1
|
|
20231024,093100,26165393,1589,1589,1589,1589,1
|
|
20231024,093000,26163804,1573,1574,1574,1573,5
|
|
20231024,092900,26155938,1594,1594,1594,1594,0
|
|
20231024,092800,26155938,1594,1572,1594,1572,954
|
|
20231024,092700,24655178,1578,1578,1578,1578,420
|
|
20231024,092600,23992418,1597,1597,1597,1597,0
|
|
20231024,092500,23992418,1597,1597,1597,1597,0
|
|
20231024,092400,23992418,1597,1597,1597,1597,0
|
|
20231024,092300,23992418,1597,1597,1597,1597,0
|
|
20231024,092200,23992418,1597,1597,1597,1597,1
|
|
20231024,092100,23990821,1571,1571,1571,1571,1478
|
|
20231024,092000,21668883,1570,1580,1580,1570,1171
|
|
20231024,091900,19825281,1584,1580,1584,1580,657
|
|
20231024,091800,18786749,1580,1580,1580,1580,500
|
|
20231024,091700,17996749,1580,1584,1584,1580,1944
|
|
20231024,091600,14922267,1584,1584,1584,1584,796
|
|
20231024,091500,13661403,1584,1605,1605,1584,844
|
|
20231024,091400,12323393,1605,1605,1605,1605,0
|
|
20231024,091300,12323393,1605,1605,1605,1605,62
|
|
20231024,091200,12223883,1605,1588,1605,1588,60
|
|
20231024,091100,12128586,1585,1585,1585,1585,0
|
|
20231024,091000,12128586,1585,1585,1585,1585,806
|
|
20231024,090900,10851076,1586,1586,1586,1586,600
|
|
20231024,090800,9899476,1585,1591,1591,1585,1561
|
|
20231024,090700,7423562,1591,1591,1591,1591,0
|
|
20231024,090600,7423562,1591,1591,1591,1591,41
|
|
20231024,090500,7358331,1615,1615,1615,1615,20
|
|
20231024,090400,7326031,1592,1592,1592,1592,270
|
|
20231024,090300,6896191,1585,1606,1606,1585,2074
|
|
20231024,090200,3598112,1639,1639,1639,1639,0
|
|
20231024,090100,3598112,1639,1635,1639,1635,870
|
|
20231024,090000,2175390,1635,1620,1635,1590,1344
|