610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,190700,8397851115,1512,1512,1512,1512,40532
|
|
20231012,190600,8397851115,1512,1512,1512,1512,0
|
|
20231012,190500,8397851115,1512,1512,1512,1512,0
|
|
20231012,190400,8397851115,1512,1512,1512,1512,0
|
|
20231012,190300,8397851115,1512,1512,1512,1512,0
|
|
20231012,190200,8397851115,1512,1512,1512,1512,0
|
|
20231012,190100,8397851115,1512,1512,1512,1512,0
|
|
20231012,190000,8397851115,1512,1512,1512,1512,0
|
|
20231012,185900,8397851115,1512,1512,1512,1512,0
|
|
20231012,185800,8397851115,1512,1512,1512,1512,0
|
|
20231012,185700,8397851115,1512,1512,1512,1512,0
|
|
20231012,185600,8397851115,1512,1512,1512,1512,0
|
|
20231012,185500,8397851115,1512,1512,1512,1512,0
|
|
20231012,185400,8397851115,1512,1512,1512,1512,0
|
|
20231012,185300,8397851115,1512,1512,1512,1512,0
|
|
20231012,185200,8397851115,1512,1512,1512,1512,0
|
|
20231012,185100,8397851115,1512,1512,1512,1512,0
|
|
20231012,185000,8397851115,1512,1512,1512,1512,0
|
|
20231012,184900,8397851115,1512,1512,1512,1512,0
|
|
20231012,184800,8397851115,1512,1512,1512,1512,0
|
|
20231012,184700,8397851115,1512,1512,1512,1512,0
|
|
20231012,184600,8397851115,1512,1512,1512,1512,0
|
|
20231012,184500,8397851115,1512,1512,1512,1512,0
|
|
20231012,184400,8397851115,1512,1512,1512,1512,0
|
|
20231012,184300,8397851115,1512,1512,1512,1512,0
|
|
20231012,184200,8397851115,1512,1512,1512,1512,0
|
|
20231012,184100,8397851115,1512,1512,1512,1512,0
|
|
20231012,184000,8397851115,1512,1512,1512,1512,0
|
|
20231012,183900,8397851115,1512,1512,1512,1512,0
|
|
20231012,183800,8397851115,1512,1512,1512,1512,0
|
|
20231012,183700,8397851115,1512,1512,1512,1512,40532
|
|
20231012,183600,8397851115,1512,1512,1512,1512,0
|
|
20231012,183500,8397851115,1512,1512,1512,1512,0
|
|
20231012,183400,8397851115,1512,1512,1512,1512,0
|
|
20231012,183300,8397851115,1512,1512,1512,1512,0
|
|
20231012,183200,8397851115,1512,1512,1512,1512,0
|
|
20231012,183100,8397851115,1512,1512,1512,1512,0
|
|
20231012,183000,8397851115,1512,1512,1512,1512,0
|
|
20231012,182900,8397851115,1512,1512,1512,1512,0
|
|
20231012,182800,8397851115,1512,1512,1512,1512,0
|
|
20231012,182700,8397851115,1512,1512,1512,1512,0
|
|
20231012,182600,8397851115,1512,1512,1512,1512,0
|
|
20231012,182500,8397851115,1512,1512,1512,1512,0
|
|
20231012,182400,8397851115,1512,1512,1512,1512,0
|
|
20231012,182300,8397851115,1512,1512,1512,1512,0
|
|
20231012,182200,8397851115,1512,1512,1512,1512,0
|
|
20231012,182100,8397851115,1512,1512,1512,1512,0
|
|
20231012,182000,8397851115,1512,1512,1512,1512,0
|
|
20231012,181900,8397851115,1512,1512,1512,1512,0
|
|
20231012,181800,8397851115,1512,1512,1512,1512,0
|
|
20231012,181700,8397851115,1512,1512,1512,1512,0
|
|
20231012,181600,8397851115,1512,1512,1512,1512,0
|
|
20231012,181500,8397851115,1512,1512,1512,1512,0
|
|
20231012,181400,8397851115,1512,1512,1512,1512,0
|
|
20231012,181300,8397851115,1512,1512,1512,1512,0
|
|
20231012,181200,8397851115,1512,1512,1512,1512,0
|
|
20231012,181100,8397851115,1512,1512,1512,1512,0
|
|
20231012,181000,8397851115,1512,1512,1512,1512,0
|
|
20231012,180900,8397851115,1512,1512,1512,1512,0
|
|
20231012,180800,8397851115,1512,1512,1512,1512,0
|
|
20231012,180700,8397851115,1512,1512,1512,1512,40532
|
|
20231012,180600,8397851115,1512,1512,1512,1512,0
|
|
20231012,180500,8397851115,1512,1512,1512,1512,0
|
|
20231012,180400,8397851115,1512,1512,1512,1512,0
|
|
20231012,180300,8397851115,1512,1512,1512,1512,0
|
|
20231012,180200,8397851115,1512,1512,1512,1512,0
|
|
20231012,180100,8397851115,1512,1512,1512,1512,0
|
|
20231012,180000,8397851115,1512,1512,1512,1512,0
|
|
20231012,175900,8397851115,1512,1512,1512,1512,0
|
|
20231012,175800,8397851115,1512,1512,1512,1512,0
|
|
20231012,175700,8397851115,1512,1512,1512,1512,0
|
|
20231012,175600,8397851115,1512,1512,1512,1512,0
|
|
20231012,175500,8397851115,1512,1512,1512,1512,0
|
|
20231012,175400,8397851115,1512,1512,1512,1512,0
|
|
20231012,175300,8397851115,1512,1512,1512,1512,0
|
|
20231012,175200,8397851115,1512,1512,1512,1512,0
|
|
20231012,175100,8397851115,1512,1512,1512,1512,0
|
|
20231012,175000,8397851115,1512,1512,1512,1512,0
|
|
20231012,174900,8397851115,1512,1512,1512,1512,0
|
|
20231012,174800,8397851115,1512,1512,1512,1512,0
|
|
20231012,174700,8397851115,1512,1512,1512,1512,0
|
|
20231012,174600,8397851115,1512,1512,1512,1512,0
|
|
20231012,174500,8397851115,1512,1512,1512,1512,0
|
|
20231012,174400,8397851115,1512,1512,1512,1512,0
|
|
20231012,174300,8397851115,1512,1512,1512,1512,0
|
|
20231012,174200,8397851115,1512,1512,1512,1512,0
|
|
20231012,174100,8397851115,1512,1512,1512,1512,0
|
|
20231012,174000,8397851115,1512,1512,1512,1512,0
|
|
20231012,173900,8397851115,1512,1512,1512,1512,0
|
|
20231012,173800,8397851115,1512,1512,1512,1512,0
|
|
20231012,173700,8397851115,1512,1512,1512,1512,40532
|
|
20231012,173600,8397851115,1512,1512,1512,1512,0
|
|
20231012,173500,8397851115,1512,1512,1512,1512,0
|
|
20231012,173400,8397851115,1512,1512,1512,1512,0
|
|
20231012,173300,8397851115,1512,1512,1512,1512,0
|
|
20231012,173200,8397851115,1512,1512,1512,1512,0
|
|
20231012,173100,8397851115,1512,1512,1512,1512,0
|
|
20231012,173000,8397851115,1512,1512,1512,1512,0
|
|
20231012,172900,8397851115,1512,1512,1512,1512,0
|
|
20231012,172800,8397851115,1512,1512,1512,1512,0
|
|
20231012,172700,8397851115,1512,1512,1512,1512,0
|
|
20231012,172600,8397851115,1512,1512,1512,1512,0
|
|
20231012,172500,8397851115,1512,1512,1512,1512,0
|
|
20231012,172400,8397851115,1512,1512,1512,1512,0
|
|
20231012,172300,8397851115,1512,1512,1512,1512,0
|
|
20231012,172200,8397851115,1512,1512,1512,1512,0
|
|
20231012,172100,8397851115,1512,1512,1512,1512,0
|
|
20231012,172000,8397851115,1512,1512,1512,1512,0
|
|
20231012,171900,8397851115,1512,1512,1512,1512,0
|
|
20231012,171800,8397851115,1512,1512,1512,1512,0
|
|
20231012,171700,8397851115,1512,1512,1512,1512,0
|
|
20231012,171600,8397851115,1512,1512,1512,1512,0
|
|
20231012,171500,8397851115,1512,1512,1512,1512,0
|
|
20231012,171400,8397851115,1512,1512,1512,1512,0
|
|
20231012,171300,8397851115,1512,1512,1512,1512,0
|
|
20231012,171200,8397851115,1512,1512,1512,1512,0
|
|
20231012,171100,8397851115,1512,1512,1512,1512,0
|
|
20231012,171000,8397851115,1512,1512,1512,1512,0
|
|
20231012,170900,8397851115,1512,1512,1512,1512,0
|
|
20231012,170800,8397851115,1512,1512,1512,1512,0
|
|
20231012,170700,8397851115,1512,1512,1512,1512,40532
|
|
20231012,170600,8397851115,1512,1512,1512,1512,0
|
|
20231012,170500,8397851115,1512,1512,1512,1512,0
|
|
20231012,170400,8397851115,1512,1512,1512,1512,0
|
|
20231012,170300,8397851115,1512,1512,1512,1512,0
|
|
20231012,170200,8397851115,1512,1512,1512,1512,0
|
|
20231012,170100,8397851115,1512,1512,1512,1512,0
|
|
20231012,170000,8397851115,1512,1512,1512,1512,0
|
|
20231012,165900,8397851115,1512,1512,1512,1512,0
|
|
20231012,165800,8397851115,1512,1512,1512,1512,0
|
|
20231012,165700,8397851115,1512,1512,1512,1512,0
|
|
20231012,165600,8397851115,1512,1512,1512,1512,0
|
|
20231012,165500,8397851115,1512,1512,1512,1512,0
|
|
20231012,165400,8397851115,1512,1512,1512,1512,0
|
|
20231012,165300,8397851115,1512,1512,1512,1512,0
|
|
20231012,165200,8397851115,1512,1512,1512,1512,0
|
|
20231012,165100,8397851115,1512,1512,1512,1512,0
|
|
20231012,165000,8397851115,1512,1512,1512,1512,0
|
|
20231012,164900,8397851115,1512,1512,1512,1512,0
|
|
20231012,164800,8397851115,1512,1512,1512,1512,0
|
|
20231012,164700,8397851115,1512,1512,1512,1512,0
|
|
20231012,164600,8397851115,1512,1512,1512,1512,0
|
|
20231012,164500,8397851115,1512,1512,1512,1512,0
|
|
20231012,164400,8397851115,1512,1512,1512,1512,0
|
|
20231012,164300,8397851115,1512,1512,1512,1512,0
|
|
20231012,164200,8397851115,1512,1512,1512,1512,0
|
|
20231012,164100,8397851115,1512,1512,1512,1512,0
|
|
20231012,164000,8397851115,1512,1512,1512,1512,0
|
|
20231012,163900,8397851115,1512,1512,1512,1512,0
|
|
20231012,163800,8397851115,1512,1512,1512,1512,0
|
|
20231012,163700,8397851115,1512,1512,1512,1512,40532
|
|
20231012,163600,8397851115,1512,1512,1512,1512,0
|
|
20231012,163500,8397851115,1512,1512,1512,1512,0
|
|
20231012,163400,8397851115,1512,1512,1512,1512,0
|
|
20231012,163300,8397851115,1512,1512,1512,1512,0
|
|
20231012,163200,8397851115,1512,1512,1512,1512,0
|
|
20231012,163100,8397851115,1512,1512,1512,1512,0
|
|
20231012,163000,8397851115,1512,1512,1512,1512,0
|
|
20231012,162900,8397851115,1512,1512,1512,1512,0
|
|
20231012,162800,8397851115,1512,1512,1512,1512,0
|
|
20231012,162700,8397851115,1512,1512,1512,1512,0
|
|
20231012,162600,8397851115,1512,1512,1512,1512,0
|
|
20231012,162500,8397851115,1512,1512,1512,1512,0
|
|
20231012,162400,8397851115,1512,1512,1512,1512,0
|
|
20231012,162300,8397851115,1512,1512,1512,1512,0
|
|
20231012,162200,8397851115,1512,1512,1512,1512,0
|
|
20231012,162100,8397851115,1512,1512,1512,1512,0
|
|
20231012,162000,8397851115,1512,1512,1512,1512,0
|
|
20231012,161900,8397851115,1512,1512,1512,1512,0
|
|
20231012,161800,8397851115,1512,1512,1512,1512,0
|
|
20231012,161700,8397851115,1512,1512,1512,1512,0
|
|
20231012,161600,8397851115,1512,1512,1512,1512,0
|
|
20231012,161500,8397851115,1512,1512,1512,1512,0
|
|
20231012,161400,8397851115,1512,1512,1512,1512,0
|
|
20231012,161300,8397851115,1512,1512,1512,1512,0
|
|
20231012,161200,8397851115,1512,1512,1512,1512,0
|
|
20231012,161100,8397851115,1512,1512,1512,1512,0
|
|
20231012,161000,8397851115,1512,1512,1512,1512,0
|
|
20231012,160900,8397851115,1512,1512,1512,1512,0
|
|
20231012,160800,8397851115,1512,1512,1512,1512,0
|
|
20231012,160700,8397851115,1512,1512,1512,1512,40532
|
|
20231012,160600,8397851115,1512,1512,1512,1512,0
|
|
20231012,160500,8397851115,1512,1512,1512,1512,0
|
|
20231012,160400,8397851115,1512,1512,1512,1512,0
|
|
20231012,160300,8397851115,1512,1512,1512,1512,0
|
|
20231012,160200,8397851115,1512,1512,1512,1512,0
|
|
20231012,160100,8397851115,1512,1512,1512,1512,0
|
|
20231012,160000,8397851115,1512,1512,1512,1512,0
|
|
20231012,155900,8397851115,1512,1512,1512,1512,0
|
|
20231012,155800,8397851115,1512,1512,1512,1512,0
|
|
20231012,155700,8397851115,1512,1512,1512,1512,0
|
|
20231012,155600,8397851115,1512,1512,1512,1512,0
|
|
20231012,155500,8397851115,1512,1512,1512,1512,0
|
|
20231012,155400,8397851115,1512,1512,1512,1512,0
|
|
20231012,155300,8397851115,1512,1512,1512,1512,0
|
|
20231012,155200,8397851115,1512,1512,1512,1512,0
|
|
20231012,155100,8397851115,1512,1512,1512,1512,0
|
|
20231012,155000,8397851115,1512,1512,1512,1512,0
|
|
20231012,154900,8397851115,1512,1512,1512,1512,0
|
|
20231012,154800,8397851115,1512,1512,1512,1512,0
|
|
20231012,154700,8397851115,1512,1512,1512,1512,0
|
|
20231012,154600,8397851115,1512,1512,1512,1512,0
|
|
20231012,154500,8397851115,1512,1512,1512,1512,0
|
|
20231012,154400,8397851115,1512,1512,1512,1512,0
|
|
20231012,154300,8397851115,1512,1512,1512,1512,0
|
|
20231012,154200,8397851115,1512,1512,1512,1512,0
|
|
20231012,154100,8397851115,1512,1512,1512,1512,0
|
|
20231012,154000,8397851115,1512,1512,1512,1512,0
|
|
20231012,153900,8397851115,1512,1512,1512,1512,0
|
|
20231012,153800,8397851115,1512,1512,1512,1512,0
|
|
20231012,153700,8397851115,1512,1512,1512,1512,40532
|
|
20231012,153600,8397851115,1512,1512,1512,1512,0
|
|
20231012,153500,8397851115,1512,1512,1512,1512,0
|
|
20231012,153400,8397851115,1512,1512,1512,1512,0
|
|
20231012,153300,8397851115,1512,1512,1512,1512,0
|
|
20231012,153200,8397851115,1512,1512,1512,1512,0
|
|
20231012,153100,8397851115,1512,1512,1512,1512,0
|
|
20231012,153000,8397851115,1512,1512,1512,1512,40532
|
|
20231012,152900,8336566731,1508,1508,1508,1508,0
|
|
20231012,152800,8336566731,1508,1508,1508,1508,0
|
|
20231012,152700,8336566731,1508,1508,1508,1508,0
|
|
20231012,152600,8336566731,1508,1508,1508,1508,0
|
|
20231012,152500,8336566731,1508,1508,1508,1508,0
|
|
20231012,152400,8336566731,1508,1508,1508,1508,0
|
|
20231012,152300,8336566731,1508,1508,1508,1508,0
|
|
20231012,152200,8336566731,1508,1508,1508,1508,0
|
|
20231012,152100,8336566731,1508,1508,1508,1508,0
|
|
20231012,152000,8336566731,1508,1508,1508,1508,0
|
|
20231012,151900,8336566731,1508,1503,1509,1500,21753
|
|
20231012,151800,8303912974,1502,1506,1506,1502,8433
|
|
20231012,151700,8291239003,1507,1512,1512,1507,21172
|
|
20231012,151600,8259270940,1512,1509,1512,1509,3790
|
|
20231012,151500,8253546377,1511,1509,1511,1509,9517
|
|
20231012,151400,8239181776,1511,1510,1511,1509,4418
|
|
20231012,151300,8232511071,1510,1512,1512,1510,3444
|
|
20231012,151200,8227308434,1512,1512,1512,1509,4282
|
|
20231012,151100,8220837765,1511,1511,1512,1511,604
|
|
20231012,151000,8219924621,1511,1513,1513,1510,1174
|
|
20231012,150900,8218149760,1513,1506,1513,1504,25573
|
|
20231012,150800,8179561695,1506,1506,1506,1504,1277
|
|
20231012,150700,8177639265,1505,1504,1505,1503,2135
|
|
20231012,150600,8174426928,1504,1505,1506,1504,6363
|
|
20231012,150500,8164851225,1505,1506,1507,1505,830
|
|
20231012,150400,8163601568,1506,1506,1507,1506,1770
|
|
20231012,150300,8160935947,1506,1509,1509,1506,497
|
|
20231012,150200,8160186852,1509,1508,1509,1507,4344
|
|
20231012,150100,8153637084,1508,1509,1509,1508,458
|
|
20231012,150000,8152945964,1509,1512,1512,1509,163
|
|
20231012,145900,8152699686,1512,1509,1512,1509,215
|
|
20231012,145800,8152375218,1509,1509,1512,1508,2671
|
|
20231012,145700,8148342810,1509,1510,1512,1509,725
|
|
20231012,145600,8147247444,1510,1509,1510,1506,1361
|
|
20231012,145500,8145195913,1507,1507,1514,1506,13429
|
|
20231012,145400,8124915531,1508,1510,1510,1508,2032
|
|
20231012,145300,8121850875,1509,1509,1509,1509,1636
|
|
20231012,145200,8119382151,1509,1506,1509,1506,4927
|
|
20231012,145100,8111951592,1506,1509,1509,1506,521
|
|
20231012,145000,8111166530,1509,1507,1509,1506,998
|
|
20231012,144900,8109662713,1507,1506,1508,1505,6135
|
|
20231012,144800,8100416777,1506,1509,1509,1505,5427
|
|
20231012,144700,8092235707,1509,1509,1509,1509,3020
|
|
20231012,144600,8087678527,1509,1512,1513,1507,1435
|
|
20231012,144500,8085512417,1512,1510,1512,1510,3972
|
|
20231012,144400,8079513690,1510,1512,1514,1510,4825
|
|
20231012,144300,8072221419,1515,1507,1518,1507,16196
|
|
20231012,144200,8047738065,1507,1507,1507,1507,4
|
|
20231012,144100,8047732037,1505,1503,1506,1503,249
|
|
20231012,144000,8047357469,1507,1508,1508,1507,1048
|
|
20231012,143900,8045777933,1509,1509,1512,1507,8202
|
|
20231012,143800,8033396226,1511,1505,1511,1505,9309
|
|
20231012,143700,8019339370,1505,1498,1508,1498,11295
|
|
20231012,143600,8002337126,1499,1495,1499,1495,1425
|
|
20231012,143500,8000201852,1498,1493,1499,1493,4373
|
|
20231012,143400,7993656571,1493,1492,1493,1492,42
|
|
20231012,143300,7993593888,1492,1492,1492,1491,141
|
|
20231012,143200,7993383582,1491,1490,1494,1490,2362
|
|
20231012,143100,7989858531,1490,1491,1493,1490,210
|
|
20231012,143000,7989545377,1491,1490,1492,1490,1619
|
|
20231012,142900,7987133049,1490,1490,1490,1490,13711
|
|
20231012,142800,7966703659,1491,1492,1492,1490,6470
|
|
20231012,142700,7957054794,1492,1493,1493,1491,3619
|
|
20231012,142600,7951656476,1493,1494,1494,1493,1442
|
|
20231012,142500,7949503531,1494,1494,1496,1494,1635
|
|
20231012,142400,7947060067,1494,1494,1495,1493,4105
|
|
20231012,142300,7940926960,1495,1496,1496,1494,19
|
|
20231012,142200,7940898550,1496,1496,1496,1494,417
|
|
20231012,142100,7940274742,1494,1494,1496,1494,3411
|
|
20231012,142000,7935178416,1494,1494,1496,1494,1449
|
|
20231012,141900,7933013284,1497,1495,1497,1494,920
|
|
20231012,141800,7931637716,1495,1495,1496,1495,756
|
|
20231012,141700,7930507495,1495,1496,1496,1495,16
|
|
20231012,141600,7930483574,1495,1496,1497,1495,3117
|
|
20231012,141500,7925823533,1498,1497,1498,1496,506
|
|
20231012,141400,7925066551,1496,1496,1497,1496,54
|
|
20231012,141300,7924985764,1496,1496,1496,1493,3082
|
|
20231012,141200,7920378639,1496,1496,1496,1495,955
|
|
20231012,141100,7918950499,1496,1494,1496,1494,196
|
|
20231012,141000,7918657467,1494,1494,1498,1494,5
|
|
20231012,140900,7918649993,1494,1495,1496,1494,7160
|
|
20231012,140800,7907944807,1496,1495,1496,1495,1493
|
|
20231012,140700,7905712644,1495,1496,1496,1495,55
|
|
20231012,140600,7905630387,1496,1496,1496,1496,328
|
|
20231012,140500,7905139699,1495,1495,1495,1494,361
|
|
20231012,140400,7904600314,1496,1496,1496,1496,1
|
|
20231012,140300,7904598818,1494,1496,1496,1494,30
|
|
20231012,140200,7904553941,1496,1495,1496,1494,244
|
|
20231012,140100,7904189062,1495,1495,1495,1495,5
|
|
20231012,140000,7904181587,1496,1498,1498,1493,1516
|
|
20231012,135900,7901917415,1496,1496,1498,1496,1040
|
|
20231012,135800,7900361572,1496,1493,1496,1493,4596
|
|
20231012,135700,7893486765,1494,1493,1494,1492,421
|
|
20231012,135600,7892858626,1492,1493,1495,1492,3268
|
|
20231012,135500,7887979375,1496,1496,1496,1493,1296
|
|
20231012,135400,7886040709,1497,1498,1498,1497,186
|
|
20231012,135300,7885762198,1497,1497,1498,1497,1066
|
|
20231012,135200,7884166346,1498,1497,1498,1496,1043
|
|
20231012,135100,7882604480,1497,1497,1498,1496,145
|
|
20231012,135000,7882387423,1496,1497,1497,1496,140
|
|
20231012,134900,7882177848,1493,1495,1497,1493,5506
|
|
20231012,134800,7873946940,1495,1495,1495,1495,2180
|
|
20231012,134700,7870687840,1496,1496,1496,1496,819
|
|
20231012,134600,7869462616,1497,1497,1497,1497,291
|
|
20231012,134500,7869026989,1497,1497,1497,1495,4254
|
|
20231012,134400,7862665272,1496,1499,1499,1496,312
|
|
20231012,134300,7862198414,1496,1496,1499,1496,97
|
|
20231012,134200,7862053295,1497,1499,1500,1497,1983
|
|
20231012,134100,7859083625,1499,1499,1499,1499,10
|
|
20231012,134000,7859068635,1499,1498,1499,1498,3155
|
|
20231012,133900,7854342291,1499,1498,1499,1495,4121
|
|
20231012,133800,7848179001,1498,1498,1498,1498,115
|
|
20231012,133700,7848006731,1498,1499,1499,1498,385
|
|
20231012,133600,7847429647,1500,1501,1501,1500,5944
|
|
20231012,133500,7838513645,1500,1500,1503,1493,5035
|
|
20231012,133400,7830978961,1503,1503,1503,1500,3835
|
|
20231012,133300,7825215863,1500,1499,1502,1499,2271
|
|
20231012,133200,7821811253,1499,1502,1502,1499,333
|
|
20231012,133100,7821312083,1499,1502,1502,1499,240
|
|
20231012,133000,7820951609,1502,1504,1504,1499,742
|
|
20231012,132900,7819837979,1504,1505,1505,1502,15
|
|
20231012,132800,7819815437,1502,1497,1505,1497,10544
|
|
20231012,132700,7803978879,1498,1497,1498,1497,1590
|
|
20231012,132600,7801598157,1497,1498,1499,1497,2450
|
|
20231012,132500,7797928453,1499,1497,1503,1497,197
|
|
20231012,132400,7797633135,1497,1503,1503,1497,4299
|
|
20231012,132300,7791189809,1500,1500,1500,1500,2026
|
|
20231012,132200,7788150809,1500,1500,1503,1499,5292
|
|
20231012,132100,7780198893,1500,1501,1501,1500,1336
|
|
20231012,132000,7778193686,1501,1500,1502,1500,191
|
|
20231012,131900,7777907144,1500,1498,1500,1498,2381
|
|
20231012,131800,7774335667,1498,1497,1500,1497,48
|
|
20231012,131700,7774263679,1500,1499,1500,1498,361
|
|
20231012,131600,7773722185,1500,1496,1500,1496,126
|
|
20231012,131500,7773533205,1496,1496,1497,1496,2008
|
|
20231012,131400,7770528910,1497,1496,1500,1496,450
|
|
20231012,131300,7769855387,1495,1495,1498,1495,6272
|
|
20231012,131200,7760478744,1495,1496,1496,1494,5108
|
|
20231012,131100,7752846244,1496,1497,1497,1496,1604
|
|
20231012,131000,7750445060,1497,1497,1499,1497,7598
|
|
20231012,130900,7739070834,1497,1497,1498,1497,1821
|
|
20231012,130800,7736344777,1497,1498,1498,1497,914
|
|
20231012,130700,7734976340,1498,1500,1500,1498,3
|
|
20231012,130600,7734971843,1497,1498,1500,1497,1212
|
|
20231012,130500,7733156724,1498,1496,1500,1494,8382
|
|
20231012,130400,7720612423,1497,1497,1497,1496,694
|
|
20231012,130300,7719573506,1497,1496,1497,1496,433
|
|
20231012,130200,7718925626,1496,1495,1496,1495,2494
|
|
20231012,130100,7715197095,1496,1497,1498,1496,611
|
|
20231012,130000,7714282255,1496,1499,1499,1494,5
|
|
20231012,125900,7714274771,1494,1498,1498,1494,11585
|
|
20231012,125800,7696940520,1498,1500,1500,1498,1526
|
|
20231012,125700,7694653243,1500,1500,1501,1500,1112
|
|
20231012,125600,7692985236,1500,1498,1501,1498,87
|
|
20231012,125500,7692854805,1498,1498,1498,1498,659
|
|
20231012,125400,7691867623,1498,1501,1501,1498,1266
|
|
20231012,125300,7689970167,1503,1502,1503,1502,20
|
|
20231012,125200,7689940112,1501,1501,1502,1501,1616
|
|
20231012,125100,7687513875,1501,1500,1501,1500,1188
|
|
20231012,125000,7685730724,1500,1496,1501,1496,2685
|
|
20231012,124900,7681713900,1495,1501,1501,1495,16159
|
|
20231012,124800,7657520190,1501,1501,1501,1501,512
|
|
20231012,124700,7656751678,1501,1502,1502,1501,2038
|
|
20231012,124600,7653692489,1502,1502,1503,1502,122
|
|
20231012,124500,7653509235,1503,1503,1503,1503,300
|
|
20231012,124400,7653058335,1502,1503,1503,1502,2210
|
|
20231012,124300,7649738118,1503,1504,1504,1503,388
|
|
20231012,124200,7649154931,1504,1505,1505,1504,33
|
|
20231012,124100,7649105297,1505,1506,1506,1505,111
|
|
20231012,124000,7648938133,1507,1504,1507,1504,165
|
|
20231012,123900,7648689644,1502,1503,1503,1502,688
|
|
20231012,123800,7647656267,1502,1502,1502,1502,0
|
|
20231012,123700,7647656267,1502,1502,1507,1502,132
|
|
20231012,123600,7647457503,1502,1502,1502,1502,0
|
|
20231012,123500,7647457503,1502,1503,1503,1502,717
|
|
20231012,123400,7646380069,1503,1504,1504,1502,668
|
|
20231012,123300,7645375737,1504,1504,1504,1504,805
|
|
20231012,123200,7644165017,1504,1509,1509,1504,1420
|
|
20231012,123100,7642026867,1509,1509,1509,1509,882
|
|
20231012,123000,7640695929,1509,1506,1509,1506,690
|
|
20231012,122900,7639656480,1506,1509,1509,1506,468
|
|
20231012,122800,7638950271,1510,1511,1513,1510,10475
|
|
20231012,122700,7623124622,1514,1510,1514,1510,1691
|
|
20231012,122600,7620566830,1509,1508,1509,1508,585
|
|
20231012,122500,7619684557,1508,1504,1508,1504,1708
|
|
20231012,122400,7617112179,1503,1503,1503,1503,146
|
|
20231012,122300,7616892741,1503,1503,1503,1501,820
|
|
20231012,122200,7615661025,1506,1506,1506,1506,376
|
|
20231012,122100,7615094769,1507,1507,1507,1503,1078
|
|
20231012,122000,7613472333,1508,1508,1509,1507,4062
|
|
20231012,121900,7607346709,1507,1509,1509,1507,135
|
|
20231012,121800,7607143260,1508,1499,1508,1497,3678
|
|
20231012,121700,7601628016,1497,1506,1506,1497,8395
|
|
20231012,121600,7589031701,1506,1508,1508,1506,888
|
|
20231012,121500,7587693209,1507,1506,1507,1506,489
|
|
20231012,121400,7586956759,1506,1505,1506,1505,280
|
|
20231012,121300,7586535188,1505,1505,1505,1505,1
|
|
20231012,121200,7586533683,1504,1505,1505,1504,7
|
|
20231012,121100,7586523154,1506,1502,1506,1502,1073
|
|
20231012,121000,7584908660,1501,1500,1501,1500,640
|
|
20231012,120900,7583948027,1500,1500,1500,1500,2
|
|
20231012,120800,7583945027,1500,1500,1501,1500,297
|
|
20231012,120700,7583499445,1499,1499,1499,1498,859
|
|
20231012,120600,7582212294,1498,1498,1498,1498,98
|
|
20231012,120500,7582065490,1498,1497,1498,1497,3067
|
|
20231012,120400,7577473691,1497,1498,1498,1497,184
|
|
20231012,120300,7577198133,1498,1500,1500,1498,1494
|
|
20231012,120200,7574959871,1500,1498,1500,1497,1755
|
|
20231012,120100,7572331777,1498,1498,1498,1498,356
|
|
20231012,120000,7571798489,1498,1498,1500,1497,3864
|
|
20231012,115900,7566010553,1498,1498,1500,1498,2739
|
|
20231012,115800,7561904523,1498,1497,1498,1497,818
|
|
20231012,115700,7560679660,1498,1498,1498,1498,698
|
|
20231012,115600,7559634056,1496,1496,1496,1496,0
|
|
20231012,115500,7559634056,1496,1496,1496,1495,5822
|
|
20231012,115400,7550925659,1496,1500,1500,1496,448
|
|
20231012,115300,7550254251,1499,1499,1499,1499,773
|
|
20231012,115200,7549095524,1500,1500,1501,1500,1787
|
|
20231012,115100,7546415023,1500,1495,1501,1493,5066
|
|
20231012,115000,7538824600,1495,1499,1501,1495,582
|
|
20231012,114900,7537951834,1501,1500,1501,1500,2939
|
|
20231012,114800,7533542705,1504,1497,1504,1493,823
|
|
20231012,114700,7532308411,1493,1494,1502,1493,7401
|
|
20231012,114600,7521248981,1502,1501,1502,1495,16172
|
|
20231012,114500,7497009977,1502,1504,1508,1502,4084
|
|
20231012,114400,7490865534,1507,1507,1510,1506,9196
|
|
20231012,114300,7477008627,1506,1497,1506,1497,8741
|
|
20231012,114200,7463885931,1499,1500,1500,1499,7046
|
|
20231012,114100,7453323640,1500,1492,1500,1492,10902
|
|
20231012,114000,7436986391,1492,1494,1494,1491,25
|
|
20231012,113900,7436949062,1495,1490,1495,1490,901
|
|
20231012,113800,7435606256,1489,1488,1490,1488,5422
|
|
20231012,113700,7427533285,1487,1488,1492,1487,4515
|
|
20231012,113600,7420813530,1488,1491,1491,1488,5130
|
|
20231012,113500,7413172829,1490,1492,1492,1490,1235
|
|
20231012,113400,7411331507,1495,1493,1495,1490,2838
|
|
20231012,113300,7407096921,1493,1490,1493,1490,4841
|
|
20231012,113200,7399872930,1490,1490,1492,1487,3250
|
|
20231012,113100,7395030686,1488,1492,1492,1487,32258
|
|
20231012,113000,7347021076,1492,1494,1495,1490,7747
|
|
20231012,112900,7335467412,1494,1497,1497,1494,744
|
|
20231012,112800,7334354645,1497,1495,1498,1495,1624
|
|
20231012,112700,7331926675,1495,1495,1498,1494,2939
|
|
20231012,112600,7327533764,1494,1496,1496,1493,11203
|
|
20231012,112500,7310796490,1496,1500,1500,1496,8410
|
|
20231012,112400,7298214078,1497,1497,1500,1496,4557
|
|
20231012,112300,7291393050,1498,1497,1501,1497,5818
|
|
20231012,112200,7282669349,1497,1497,1497,1490,15229
|
|
20231012,112100,7259958929,1497,1500,1501,1491,24259
|
|
20231012,112000,7223709878,1500,1499,1508,1499,4116
|
|
20231012,111900,7217528543,1501,1502,1502,1500,3614
|
|
20231012,111800,7212105472,1501,1509,1509,1500,1035
|
|
20231012,111700,7210551931,1500,1504,1506,1499,12630
|
|
20231012,111600,7191599435,1509,1506,1510,1503,2335
|
|
20231012,111500,7188083397,1505,1503,1505,1503,967
|
|
20231012,111400,7186629611,1503,1502,1503,1502,1764
|
|
20231012,111300,7183979533,1502,1506,1506,1502,6345
|
|
20231012,111200,7174434155,1510,1510,1510,1510,1584
|
|
20231012,111100,7172042315,1510,1507,1510,1504,15110
|
|
20231012,111000,7149266919,1507,1514,1514,1503,15870
|
|
20231012,110900,7125309484,1514,1507,1514,1506,28487
|
|
20231012,110800,7082308041,1503,1506,1507,1502,2008
|
|
20231012,110700,7079283600,1506,1503,1506,1500,5349
|
|
20231012,110600,7071249762,1504,1499,1506,1493,18309
|
|
20231012,110500,7043764183,1497,1502,1502,1487,49498
|
|
20231012,110400,6969839873,1500,1507,1510,1500,72133
|
|
20231012,110300,6861454040,1507,1510,1510,1507,14755
|
|
20231012,110200,6839191376,1510,1511,1511,1510,7185
|
|
20231012,110100,6828341618,1512,1514,1518,1510,21721
|
|
20231012,110000,6795493758,1514,1519,1519,1514,8228
|
|
20231012,105900,6783013256,1519,1520,1520,1513,14266
|
|
20231012,105800,6761395978,1519,1519,1520,1519,7606
|
|
20231012,105700,6749836502,1519,1516,1520,1515,5736
|
|
20231012,105600,6741124813,1519,1515,1519,1515,1773
|
|
20231012,105500,6738437492,1515,1515,1516,1513,21600
|
|
20231012,105400,6705729797,1515,1516,1519,1515,8969
|
|
20231012,105300,6692137430,1515,1516,1516,1515,3429
|
|
20231012,105200,6686941369,1515,1516,1519,1514,5808
|
|
20231012,105100,6678142242,1519,1512,1519,1511,10390
|
|
20231012,105000,6662413668,1512,1511,1512,1510,17041
|
|
20231012,104900,6636674839,1511,1514,1514,1510,27419
|
|
20231012,104800,6595235024,1515,1515,1515,1510,44595
|
|
20231012,104700,6527792323,1515,1517,1518,1514,19859
|
|
20231012,104600,6497696599,1518,1520,1522,1518,8651
|
|
20231012,104500,6484553746,1519,1521,1522,1516,17104
|
|
20231012,104400,6458579894,1521,1525,1527,1516,28798
|
|
20231012,104300,6414787488,1528,1530,1530,1523,18539
|
|
20231012,104200,6386461373,1530,1517,1531,1515,20147
|
|
20231012,104100,6355780459,1517,1535,1535,1517,111842
|
|
20231012,104000,6185009254,1535,1543,1543,1535,29852
|
|
20231012,103900,6139026448,1542,1546,1546,1539,60147
|
|
20231012,103800,6046215068,1545,1536,1545,1534,22882
|
|
20231012,103700,6010954719,1534,1536,1540,1534,23014
|
|
20231012,103600,5975565038,1537,1530,1537,1530,32527
|
|
20231012,103500,5925739926,1530,1534,1535,1528,31568
|
|
20231012,103400,5877440727,1532,1529,1539,1528,64172
|
|
20231012,103300,5779127428,1529,1532,1548,1529,120689
|
|
20231012,103200,5593546032,1533,1532,1534,1525,63864
|
|
20231012,103100,5495899222,1532,1524,1537,1524,55341
|
|
20231012,103000,5411106923,1525,1524,1528,1517,52831
|
|
20231012,102900,5330782975,1524,1532,1534,1518,143739
|
|
20231012,102800,5111652017,1529,1548,1553,1528,186102
|
|
20231012,102700,4825638676,1546,1578,1585,1531,316139
|
|
20231012,102600,4333604819,1575,1521,1590,1515,457661
|
|
20231012,102500,3618849971,1523,1513,1525,1508,111117
|
|
20231012,102400,3450295741,1513,1515,1536,1500,454136
|
|
20231012,102300,2760963739,1513,1530,1552,1510,409413
|
|
20231012,102200,2135146411,1592,1592,1592,1592,0
|
|
20231012,102100,2135146411,1592,1514,1592,1512,614675
|
|
20231012,102000,1172720484,1514,1524,1524,1514,37512
|
|
20231012,101900,1115776373,1523,1522,1524,1512,27830
|
|
20231012,101800,1073418923,1522,1512,1523,1509,91394
|
|
20231012,101700,934636484,1512,1503,1512,1502,26228
|
|
20231012,101600,895065729,1502,1500,1502,1500,2529
|
|
20231012,101500,891269271,1500,1502,1502,1496,31636
|
|
20231012,101400,843823148,1502,1501,1502,1493,19594
|
|
20231012,101300,814477255,1492,1500,1502,1492,5780
|
|
20231012,101200,805807700,1500,1498,1500,1496,10108
|
|
20231012,101100,790672081,1500,1500,1503,1497,2249
|
|
20231012,101000,787300470,1496,1504,1505,1496,3187
|
|
20231012,100900,782516309,1505,1496,1507,1490,37434
|
|
20231012,100800,726306760,1496,1491,1497,1484,12670
|
|
20231012,100700,707425172,1492,1498,1498,1490,18427
|
|
20231012,100600,679898584,1498,1497,1501,1497,27905
|
|
20231012,100500,638067792,1497,1492,1505,1492,69110
|
|
20231012,100400,534404797,1498,1479,1498,1479,37146
|
|
20231012,100300,479061159,1479,1479,1479,1479,501
|
|
20231012,100200,478320180,1479,1479,1479,1478,1424
|
|
20231012,100100,476214625,1479,1481,1481,1479,2586
|
|
20231012,100000,472388928,1481,1481,1481,1481,68
|
|
20231012,095900,472288220,1482,1482,1482,1482,2010
|
|
20231012,095800,469309400,1481,1481,1481,1481,1400
|
|
20231012,095700,467236000,1481,1481,1481,1481,500
|
|
20231012,095600,466495500,1481,1488,1489,1480,3924
|
|
20231012,095500,460672904,1488,1486,1489,1486,17696
|
|
20231012,095400,434338651,1485,1483,1485,1481,12434
|
|
20231012,095300,415902232,1483,1484,1485,1481,5217
|
|
20231012,095200,408168028,1484,1484,1485,1483,2176
|
|
20231012,095100,404938399,1483,1482,1483,1482,1954
|
|
20231012,095000,402041748,1484,1480,1484,1480,3474
|
|
20231012,094900,396893819,1476,1476,1480,1476,4586
|
|
20231012,094800,390108433,1476,1478,1478,1476,1824
|
|
20231012,094700,387412671,1479,1478,1480,1478,2363
|
|
20231012,094600,383916544,1476,1474,1478,1474,1764
|
|
20231012,094500,381312742,1474,1474,1474,1474,65
|
|
20231012,094400,381216932,1475,1475,1475,1475,1424
|
|
20231012,094300,379116532,1475,1475,1476,1475,2798
|
|
20231012,094200,374987194,1475,1476,1476,1475,134
|
|
20231012,094100,374789444,1472,1472,1472,1472,23
|
|
20231012,094000,374755588,1471,1476,1476,1471,10048
|
|
20231012,093900,359974745,1476,1475,1476,1471,785
|
|
20231012,093800,358819175,1475,1472,1475,1472,36
|
|
20231012,093700,358766175,1474,1473,1474,1473,600
|
|
20231012,093600,357881895,1473,1475,1475,1473,473
|
|
20231012,093500,357184829,1474,1475,1480,1474,7191
|
|
20231012,093400,346578142,1475,1481,1483,1475,9274
|
|
20231012,093300,332864468,1482,1480,1483,1480,5706
|
|
20231012,093200,324414143,1480,1478,1480,1478,2097
|
|
20231012,093100,321311461,1478,1478,1479,1478,775
|
|
20231012,093000,320166009,1479,1475,1479,1475,8233
|
|
20231012,092900,308011419,1475,1471,1475,1471,4407
|
|
20231012,092800,301518537,1472,1471,1472,1470,1314
|
|
20231012,092700,299585469,1470,1472,1472,1470,1853
|
|
20231012,092600,296859454,1472,1476,1476,1472,1788
|
|
20231012,092500,294226101,1473,1476,1478,1473,6525
|
|
20231012,092400,284590805,1476,1474,1476,1474,6086
|
|
20231012,092300,275613700,1473,1473,1474,1473,9455
|
|
20231012,092200,261682187,1472,1465,1472,1465,28990
|
|
20231012,092100,219083636,1466,1465,1466,1465,1654
|
|
20231012,092000,216660376,1465,1466,1468,1465,1240
|
|
20231012,091900,214840744,1465,1466,1469,1465,5013
|
|
20231012,091800,207481598,1466,1466,1469,1466,1281
|
|
20231012,091700,205602110,1469,1467,1470,1462,21015
|
|
20231012,091600,174817766,1470,1470,1471,1470,2307
|
|
20231012,091500,171426370,1466,1467,1470,1466,7020
|
|
20231012,091400,161127531,1464,1469,1471,1464,5244
|
|
20231012,091300,153443169,1468,1463,1468,1462,3800
|
|
20231012,091200,147874052,1461,1461,1461,1461,1
|
|
20231012,091100,147872591,1459,1460,1460,1459,7376
|
|
20231012,091000,137104490,1460,1460,1465,1459,20491
|
|
20231012,090900,107185209,1460,1459,1466,1459,5510
|
|
20231012,090800,99114737,1459,1464,1466,1457,7837
|
|
20231012,090700,87647409,1457,1462,1465,1454,12034
|
|
20231012,090600,70077715,1462,1471,1471,1462,10167
|
|
20231012,090500,55180654,1470,1470,1471,1469,2117
|
|
20231012,090400,52067970,1469,1463,1469,1463,3696
|
|
20231012,090300,46639267,1462,1468,1472,1462,2687
|
|
20231012,090200,42696456,1463,1462,1473,1462,9085
|
|
20231012,090100,29352136,1462,1457,1462,1457,1408
|
|
20231012,090000,27299403,1455,1448,1457,1448,18842
|