608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190500,4970650281,1501,1501,1501,1501,71534
|
|
20231024,190400,4970650281,1501,1501,1501,1501,0
|
|
20231024,190300,4970650281,1501,1501,1501,1501,0
|
|
20231024,190200,4970650281,1501,1501,1501,1501,0
|
|
20231024,190100,4970650281,1501,1501,1501,1501,0
|
|
20231024,190000,4970650281,1501,1501,1501,1501,0
|
|
20231024,185900,4970650281,1501,1501,1501,1501,0
|
|
20231024,185800,4970650281,1501,1501,1501,1501,0
|
|
20231024,185700,4970650281,1501,1501,1501,1501,0
|
|
20231024,185600,4970650281,1501,1501,1501,1501,0
|
|
20231024,185500,4970650281,1501,1501,1501,1501,0
|
|
20231024,185400,4970650281,1501,1501,1501,1501,0
|
|
20231024,185300,4970650281,1501,1501,1501,1501,0
|
|
20231024,185200,4970650281,1501,1501,1501,1501,0
|
|
20231024,185100,4970650281,1501,1501,1501,1501,0
|
|
20231024,185000,4970650281,1501,1501,1501,1501,0
|
|
20231024,184900,4970650281,1501,1501,1501,1501,0
|
|
20231024,184800,4970650281,1501,1501,1501,1501,0
|
|
20231024,184700,4970650281,1501,1501,1501,1501,0
|
|
20231024,184600,4970650281,1501,1501,1501,1501,0
|
|
20231024,184500,4970650281,1501,1501,1501,1501,0
|
|
20231024,184400,4970650281,1501,1501,1501,1501,0
|
|
20231024,184300,4970650281,1501,1501,1501,1501,0
|
|
20231024,184200,4970650281,1501,1501,1501,1501,0
|
|
20231024,184100,4970650281,1501,1501,1501,1501,0
|
|
20231024,184000,4970650281,1501,1501,1501,1501,0
|
|
20231024,183900,4970650281,1501,1501,1501,1501,0
|
|
20231024,183800,4970650281,1501,1501,1501,1501,0
|
|
20231024,183700,4970650281,1501,1501,1501,1501,0
|
|
20231024,183600,4970650281,1501,1501,1501,1501,0
|
|
20231024,183500,4970650281,1501,1501,1501,1501,71534
|
|
20231024,183400,4970650281,1501,1501,1501,1501,0
|
|
20231024,183300,4970650281,1501,1501,1501,1501,0
|
|
20231024,183200,4970650281,1501,1501,1501,1501,0
|
|
20231024,183100,4970650281,1501,1501,1501,1501,0
|
|
20231024,183000,4970650281,1501,1501,1501,1501,0
|
|
20231024,182900,4970650281,1501,1501,1501,1501,0
|
|
20231024,182800,4970650281,1501,1501,1501,1501,0
|
|
20231024,182700,4970650281,1501,1501,1501,1501,0
|
|
20231024,182600,4970650281,1501,1501,1501,1501,0
|
|
20231024,182500,4970650281,1501,1501,1501,1501,0
|
|
20231024,182400,4970650281,1501,1501,1501,1501,0
|
|
20231024,182300,4970650281,1501,1501,1501,1501,0
|
|
20231024,182200,4970650281,1501,1501,1501,1501,0
|
|
20231024,182100,4970650281,1501,1501,1501,1501,0
|
|
20231024,182000,4970650281,1501,1501,1501,1501,0
|
|
20231024,181900,4970650281,1501,1501,1501,1501,0
|
|
20231024,181800,4970650281,1501,1501,1501,1501,0
|
|
20231024,181700,4970650281,1501,1501,1501,1501,0
|
|
20231024,181600,4970650281,1501,1501,1501,1501,0
|
|
20231024,181500,4970650281,1501,1501,1501,1501,0
|
|
20231024,181400,4970650281,1501,1501,1501,1501,0
|
|
20231024,181300,4970650281,1501,1501,1501,1501,0
|
|
20231024,181200,4970650281,1501,1501,1501,1501,0
|
|
20231024,181100,4970650281,1501,1501,1501,1501,0
|
|
20231024,181000,4970650281,1501,1501,1501,1501,0
|
|
20231024,180900,4970650281,1501,1501,1501,1501,0
|
|
20231024,180800,4970650281,1501,1501,1501,1501,0
|
|
20231024,180700,4970650281,1501,1501,1501,1501,0
|
|
20231024,180600,4970650281,1501,1501,1501,1501,0
|
|
20231024,180500,4970650281,1501,1501,1501,1501,71534
|
|
20231024,180400,4970650281,1501,1501,1501,1501,0
|
|
20231024,180300,4970650281,1501,1501,1501,1501,0
|
|
20231024,180200,4970650281,1501,1501,1501,1501,0
|
|
20231024,180100,4970650281,1501,1501,1501,1501,0
|
|
20231024,180000,4970650281,1501,1501,1501,1501,0
|
|
20231024,175900,4970650281,1501,1501,1501,1501,0
|
|
20231024,175800,4970650281,1501,1501,1501,1501,0
|
|
20231024,175700,4970650281,1501,1501,1501,1501,0
|
|
20231024,175600,4970650281,1501,1501,1501,1501,0
|
|
20231024,175500,4970650281,1501,1501,1501,1501,0
|
|
20231024,175400,4970650281,1501,1501,1501,1501,0
|
|
20231024,175300,4970650281,1501,1501,1501,1501,0
|
|
20231024,175200,4970650281,1501,1501,1501,1501,0
|
|
20231024,175100,4970650281,1501,1501,1501,1501,0
|
|
20231024,175000,4970650281,1501,1501,1501,1501,0
|
|
20231024,174900,4970650281,1501,1501,1501,1501,0
|
|
20231024,174800,4970650281,1501,1501,1501,1501,0
|
|
20231024,174700,4970650281,1501,1501,1501,1501,0
|
|
20231024,174600,4970650281,1501,1501,1501,1501,0
|
|
20231024,174500,4970650281,1501,1501,1501,1501,0
|
|
20231024,174400,4970650281,1501,1501,1501,1501,0
|
|
20231024,174300,4970650281,1501,1501,1501,1501,0
|
|
20231024,174200,4970650281,1501,1501,1501,1501,0
|
|
20231024,174100,4970650281,1501,1501,1501,1501,0
|
|
20231024,174000,4970650281,1501,1501,1501,1501,0
|
|
20231024,173900,4970650281,1501,1501,1501,1501,0
|
|
20231024,173800,4970650281,1501,1501,1501,1501,0
|
|
20231024,173700,4970650281,1501,1501,1501,1501,0
|
|
20231024,173600,4970650281,1501,1501,1501,1501,0
|
|
20231024,173500,4970650281,1501,1501,1501,1501,71534
|
|
20231024,173400,4970650281,1501,1501,1501,1501,0
|
|
20231024,173300,4970650281,1501,1501,1501,1501,0
|
|
20231024,173200,4970650281,1501,1501,1501,1501,0
|
|
20231024,173100,4970650281,1501,1501,1501,1501,0
|
|
20231024,173000,4970650281,1501,1501,1501,1501,0
|
|
20231024,172900,4970650281,1501,1501,1501,1501,0
|
|
20231024,172800,4970650281,1501,1501,1501,1501,0
|
|
20231024,172700,4970650281,1501,1501,1501,1501,0
|
|
20231024,172600,4970650281,1501,1501,1501,1501,0
|
|
20231024,172500,4970650281,1501,1501,1501,1501,0
|
|
20231024,172400,4970650281,1501,1501,1501,1501,0
|
|
20231024,172300,4970650281,1501,1501,1501,1501,0
|
|
20231024,172200,4970650281,1501,1501,1501,1501,0
|
|
20231024,172100,4970650281,1501,1501,1501,1501,0
|
|
20231024,172000,4970650281,1501,1501,1501,1501,0
|
|
20231024,171900,4970650281,1501,1501,1501,1501,0
|
|
20231024,171800,4970650281,1501,1501,1501,1501,0
|
|
20231024,171700,4970650281,1501,1501,1501,1501,0
|
|
20231024,171600,4970650281,1501,1501,1501,1501,0
|
|
20231024,171500,4970650281,1501,1501,1501,1501,0
|
|
20231024,171400,4970650281,1501,1501,1501,1501,0
|
|
20231024,171300,4970650281,1501,1501,1501,1501,0
|
|
20231024,171200,4970650281,1501,1501,1501,1501,0
|
|
20231024,171100,4970650281,1501,1501,1501,1501,0
|
|
20231024,171000,4970650281,1501,1501,1501,1501,0
|
|
20231024,170900,4970650281,1501,1501,1501,1501,0
|
|
20231024,170800,4970650281,1501,1501,1501,1501,0
|
|
20231024,170700,4970650281,1501,1501,1501,1501,0
|
|
20231024,170600,4970650281,1501,1501,1501,1501,0
|
|
20231024,170500,4970650281,1501,1501,1501,1501,71534
|
|
20231024,170400,4970650281,1501,1501,1501,1501,0
|
|
20231024,170300,4970650281,1501,1501,1501,1501,0
|
|
20231024,170200,4970650281,1501,1501,1501,1501,0
|
|
20231024,170100,4970650281,1501,1501,1501,1501,0
|
|
20231024,170000,4970650281,1501,1501,1501,1501,0
|
|
20231024,165900,4970650281,1501,1501,1501,1501,0
|
|
20231024,165800,4970650281,1501,1501,1501,1501,0
|
|
20231024,165700,4970650281,1501,1501,1501,1501,0
|
|
20231024,165600,4970650281,1501,1501,1501,1501,0
|
|
20231024,165500,4970650281,1501,1501,1501,1501,0
|
|
20231024,165400,4970650281,1501,1501,1501,1501,0
|
|
20231024,165300,4970650281,1501,1501,1501,1501,0
|
|
20231024,165200,4970650281,1501,1501,1501,1501,0
|
|
20231024,165100,4970650281,1501,1501,1501,1501,0
|
|
20231024,165000,4970650281,1501,1501,1501,1501,0
|
|
20231024,164900,4970650281,1501,1501,1501,1501,0
|
|
20231024,164800,4970650281,1501,1501,1501,1501,0
|
|
20231024,164700,4970650281,1501,1501,1501,1501,0
|
|
20231024,164600,4970650281,1501,1501,1501,1501,0
|
|
20231024,164500,4970650281,1501,1501,1501,1501,0
|
|
20231024,164400,4970650281,1501,1501,1501,1501,0
|
|
20231024,164300,4970650281,1501,1501,1501,1501,0
|
|
20231024,164200,4970650281,1501,1501,1501,1501,0
|
|
20231024,164100,4970650281,1501,1501,1501,1501,0
|
|
20231024,164000,4970650281,1501,1501,1501,1501,0
|
|
20231024,163900,4970650281,1501,1501,1501,1501,0
|
|
20231024,163800,4970650281,1501,1501,1501,1501,0
|
|
20231024,163700,4970650281,1501,1501,1501,1501,0
|
|
20231024,163600,4970650281,1501,1501,1501,1501,0
|
|
20231024,163500,4970650281,1501,1501,1501,1501,71534
|
|
20231024,163400,4970650281,1501,1501,1501,1501,0
|
|
20231024,163300,4970650281,1501,1501,1501,1501,0
|
|
20231024,163200,4970650281,1501,1501,1501,1501,0
|
|
20231024,163100,4970650281,1501,1501,1501,1501,0
|
|
20231024,163000,4970650281,1501,1501,1501,1501,0
|
|
20231024,162900,4970650281,1501,1501,1501,1501,0
|
|
20231024,162800,4970650281,1501,1501,1501,1501,0
|
|
20231024,162700,4970650281,1501,1501,1501,1501,0
|
|
20231024,162600,4970650281,1501,1501,1501,1501,0
|
|
20231024,162500,4970650281,1501,1501,1501,1501,0
|
|
20231024,162400,4970650281,1501,1501,1501,1501,0
|
|
20231024,162300,4970650281,1501,1501,1501,1501,0
|
|
20231024,162200,4970650281,1501,1501,1501,1501,0
|
|
20231024,162100,4970650281,1501,1501,1501,1501,0
|
|
20231024,162000,4970650281,1501,1501,1501,1501,0
|
|
20231024,161900,4970650281,1501,1501,1501,1501,0
|
|
20231024,161800,4970650281,1501,1501,1501,1501,0
|
|
20231024,161700,4970650281,1501,1501,1501,1501,0
|
|
20231024,161600,4970650281,1501,1501,1501,1501,0
|
|
20231024,161500,4970650281,1501,1501,1501,1501,0
|
|
20231024,161400,4970650281,1501,1501,1501,1501,0
|
|
20231024,161300,4970650281,1501,1501,1501,1501,0
|
|
20231024,161200,4970650281,1501,1501,1501,1501,0
|
|
20231024,161100,4970650281,1501,1501,1501,1501,0
|
|
20231024,161000,4970650281,1501,1501,1501,1501,0
|
|
20231024,160900,4970650281,1501,1501,1501,1501,0
|
|
20231024,160800,4970650281,1501,1501,1501,1501,0
|
|
20231024,160700,4970650281,1501,1501,1501,1501,0
|
|
20231024,160600,4970650281,1501,1501,1501,1501,0
|
|
20231024,160500,4970650281,1501,1501,1501,1501,71534
|
|
20231024,160400,4970650281,1501,1501,1501,1501,0
|
|
20231024,160300,4970650281,1501,1501,1501,1501,0
|
|
20231024,160200,4970650281,1501,1501,1501,1501,0
|
|
20231024,160100,4970650281,1501,1501,1501,1501,0
|
|
20231024,160000,4970650281,1501,1501,1501,1501,0
|
|
20231024,155900,4970650281,1501,1501,1501,1501,0
|
|
20231024,155800,4970650281,1501,1501,1501,1501,0
|
|
20231024,155700,4970650281,1501,1501,1501,1501,0
|
|
20231024,155600,4970650281,1501,1501,1501,1501,0
|
|
20231024,155500,4970650281,1501,1501,1501,1501,0
|
|
20231024,155400,4970650281,1501,1501,1501,1501,0
|
|
20231024,155300,4970650281,1501,1501,1501,1501,0
|
|
20231024,155200,4970650281,1501,1501,1501,1501,0
|
|
20231024,155100,4970650281,1501,1501,1501,1501,0
|
|
20231024,155000,4970650281,1501,1501,1501,1501,0
|
|
20231024,154900,4970650281,1501,1501,1501,1501,0
|
|
20231024,154800,4970650281,1501,1501,1501,1501,0
|
|
20231024,154700,4970650281,1501,1501,1501,1501,0
|
|
20231024,154600,4970650281,1501,1501,1501,1501,0
|
|
20231024,154500,4970650281,1501,1501,1501,1501,0
|
|
20231024,154400,4970650281,1501,1501,1501,1501,0
|
|
20231024,154300,4970650281,1501,1501,1501,1501,0
|
|
20231024,154200,4970650281,1501,1501,1501,1501,0
|
|
20231024,154100,4970650281,1501,1501,1501,1501,0
|
|
20231024,154000,4970650281,1501,1501,1501,1501,0
|
|
20231024,153900,4970650281,1501,1501,1501,1501,0
|
|
20231024,153800,4970650281,1501,1501,1501,1501,0
|
|
20231024,153700,4970650281,1501,1501,1501,1501,0
|
|
20231024,153600,4970650281,1501,1501,1501,1501,0
|
|
20231024,153500,4970650281,1501,1501,1501,1501,71534
|
|
20231024,153400,4970650281,1501,1501,1501,1501,0
|
|
20231024,153300,4970650281,1501,1501,1501,1501,0
|
|
20231024,153200,4970650281,1501,1501,1501,1501,0
|
|
20231024,153100,4970650281,1501,1501,1501,1501,0
|
|
20231024,153000,4970650281,1501,1501,1501,1501,71534
|
|
20231024,152900,4863277747,1502,1502,1502,1502,0
|
|
20231024,152800,4863277747,1502,1502,1502,1502,0
|
|
20231024,152700,4863277747,1502,1502,1502,1502,0
|
|
20231024,152600,4863277747,1502,1502,1502,1502,0
|
|
20231024,152500,4863277747,1502,1502,1502,1502,0
|
|
20231024,152400,4863277747,1502,1502,1502,1502,0
|
|
20231024,152300,4863277747,1502,1502,1502,1502,0
|
|
20231024,152200,4863277747,1502,1502,1502,1502,0
|
|
20231024,152100,4863277747,1502,1502,1502,1502,0
|
|
20231024,152000,4863277747,1502,1502,1502,1502,0
|
|
20231024,151900,4863277747,1502,1504,1504,1501,12541
|
|
20231024,151800,4844423902,1503,1502,1503,1501,5860
|
|
20231024,151700,4835622531,1502,1505,1505,1502,8545
|
|
20231024,151600,4822781849,1505,1504,1505,1503,8044
|
|
20231024,151500,4810683678,1504,1502,1504,1500,7054
|
|
20231024,151400,4800088970,1503,1505,1505,1501,3650
|
|
20231024,151300,4794601982,1505,1504,1505,1504,8304
|
|
20231024,151200,4782111922,1504,1505,1505,1498,13073
|
|
20231024,151100,4762480207,1505,1503,1505,1503,4853
|
|
20231024,151000,4755182886,1503,1503,1504,1501,5564
|
|
20231024,150900,4746826323,1503,1504,1504,1503,5869
|
|
20231024,150800,4738001144,1504,1504,1505,1503,10761
|
|
20231024,150700,4721813309,1505,1503,1505,1501,4664
|
|
20231024,150600,4714801827,1500,1499,1503,1499,18010
|
|
20231024,150500,4687787874,1499,1499,1500,1498,11868
|
|
20231024,150400,4669987967,1499,1500,1500,1499,2313
|
|
20231024,150300,4666519772,1499,1498,1499,1498,1410
|
|
20231024,150200,4664406790,1498,1498,1500,1496,2548
|
|
20231024,150100,4660589989,1500,1498,1503,1498,18777
|
|
20231024,150000,4632424508,1498,1498,1503,1498,32518
|
|
20231024,145900,4583694671,1498,1500,1502,1498,15737
|
|
20231024,145800,4560104415,1500,1500,1502,1500,12349
|
|
20231024,145700,4541580653,1500,1497,1500,1495,3723
|
|
20231024,145600,4536000718,1496,1499,1499,1496,4416
|
|
20231024,145500,4529384098,1499,1498,1500,1498,3291
|
|
20231024,145400,4524450665,1498,1495,1498,1492,11019
|
|
20231024,145300,4508003069,1493,1498,1500,1493,17150
|
|
20231024,145200,4482349856,1500,1500,1500,1499,3191
|
|
20231024,145100,4477565142,1501,1500,1502,1500,2907
|
|
20231024,145000,4473201115,1499,1500,1502,1499,6104
|
|
20231024,144900,4464043893,1499,1500,1500,1496,10454
|
|
20231024,144800,4448374376,1495,1501,1501,1495,34716
|
|
20231024,144700,4396434554,1501,1505,1505,1501,9000
|
|
20231024,144600,4382915586,1506,1503,1506,1502,4137
|
|
20231024,144500,4376692866,1502,1503,1503,1502,711
|
|
20231024,144400,4375624634,1503,1499,1503,1499,1158
|
|
20231024,144300,4373885302,1499,1502,1503,1499,3461
|
|
20231024,144200,4368691319,1503,1506,1507,1502,6051
|
|
20231024,144100,4359589459,1507,1509,1509,1507,8357
|
|
20231024,144000,4346995354,1506,1506,1506,1506,0
|
|
20231024,143900,4346995354,1506,1507,1510,1506,2549
|
|
20231024,143800,4343156306,1511,1512,1512,1510,3773
|
|
20231024,143700,4337455409,1511,1515,1515,1511,3519
|
|
20231024,143600,4332131377,1515,1514,1515,1514,2510
|
|
20231024,143500,4328329495,1515,1515,1515,1513,198
|
|
20231024,143400,4328029725,1515,1516,1517,1512,2197
|
|
20231024,143300,4324701161,1516,1507,1516,1507,24871
|
|
20231024,143200,4287064777,1507,1506,1507,1506,8320
|
|
20231024,143100,4274528613,1506,1508,1508,1506,5487
|
|
20231024,143000,4266260159,1507,1509,1509,1507,2218
|
|
20231024,142900,4262915068,1509,1507,1509,1506,2749
|
|
20231024,142800,4258770134,1507,1508,1508,1506,1825
|
|
20231024,142700,4256020614,1508,1504,1510,1504,23934
|
|
20231024,142600,4219982177,1504,1505,1505,1504,2483
|
|
20231024,142500,4216247045,1505,1505,1507,1504,17248
|
|
20231024,142400,4190287943,1505,1508,1509,1505,767
|
|
20231024,142300,4189132854,1508,1505,1509,1505,27943
|
|
20231024,142200,4146997849,1505,1503,1507,1503,6390
|
|
20231024,142100,4137379311,1503,1497,1507,1497,10065
|
|
20231024,142000,4122249459,1494,1499,1499,1494,3066
|
|
20231024,141900,4117667825,1494,1500,1500,1494,10022
|
|
20231024,141800,4102649814,1500,1500,1501,1499,5215
|
|
20231024,141700,4094827563,1500,1494,1500,1492,18017
|
|
20231024,141600,4067860072,1494,1492,1496,1491,6090
|
|
20231024,141500,4058761187,1493,1495,1496,1492,4566
|
|
20231024,141400,4051933423,1496,1493,1496,1491,7919
|
|
20231024,141300,4040108895,1493,1488,1493,1488,12903
|
|
20231024,141200,4020891651,1488,1487,1488,1485,2646
|
|
20231024,141100,4016956709,1486,1486,1486,1485,1506
|
|
20231024,141000,4014720294,1485,1486,1486,1482,732
|
|
20231024,140900,4013632603,1484,1481,1484,1481,7903
|
|
20231024,140800,4001916421,1481,1483,1483,1481,1324
|
|
20231024,140700,3999954942,1483,1483,1485,1482,33
|
|
20231024,140600,3999905978,1480,1484,1485,1480,4215
|
|
20231024,140500,3993663034,1482,1487,1489,1482,7655
|
|
20231024,140400,3982287249,1485,1485,1486,1484,3119
|
|
20231024,140300,3977654225,1484,1483,1484,1482,2011
|
|
20231024,140200,3974672384,1483,1481,1484,1481,1677
|
|
20231024,140100,3972188276,1481,1482,1483,1481,2510
|
|
20231024,140000,3968468202,1482,1483,1483,1481,2658
|
|
20231024,135900,3964530100,1483,1484,1484,1483,1658
|
|
20231024,135800,3962070280,1484,1480,1484,1480,4718
|
|
20231024,135700,3955079349,1482,1477,1482,1476,1685
|
|
20231024,135600,3952584653,1477,1477,1477,1477,0
|
|
20231024,135500,3952584653,1477,1476,1477,1473,17752
|
|
20231024,135400,3926382809,1477,1478,1478,1477,4530
|
|
20231024,135300,3919691799,1478,1479,1479,1478,1096
|
|
20231024,135200,3918071821,1479,1478,1479,1478,760
|
|
20231024,135100,3916948021,1479,1480,1480,1478,317
|
|
20231024,135000,3916479372,1480,1482,1482,1480,1463
|
|
20231024,134900,3914312748,1482,1480,1482,1480,729
|
|
20231024,134800,3913233118,1480,1477,1480,1477,6900
|
|
20231024,134700,3903033285,1477,1477,1478,1477,1049
|
|
20231024,134600,3901483468,1478,1479,1480,1478,2112
|
|
20231024,134500,3898360907,1479,1482,1482,1479,2775
|
|
20231024,134400,3894251789,1484,1480,1484,1479,4153
|
|
20231024,134300,3888097576,1479,1478,1480,1477,8122
|
|
20231024,134200,3876092070,1477,1479,1479,1476,3006
|
|
20231024,134100,3871652096,1478,1478,1478,1477,646
|
|
20231024,134000,3870697309,1478,1478,1478,1477,145
|
|
20231024,133900,3870483027,1477,1480,1480,1477,86
|
|
20231024,133800,3870355997,1481,1477,1483,1477,9811
|
|
20231024,133700,3855852691,1477,1476,1477,1475,7263
|
|
20231024,133600,3845133587,1476,1474,1476,1474,1483
|
|
20231024,133500,3842946329,1474,1475,1475,1474,2914
|
|
20231024,133400,3838651092,1474,1474,1474,1474,4
|
|
20231024,133300,3838645196,1473,1475,1476,1473,648
|
|
20231024,133200,3837690376,1476,1477,1477,1476,4
|
|
20231024,133100,3837684470,1474,1475,1475,1474,70
|
|
20231024,133000,3837581288,1474,1474,1476,1473,1385
|
|
20231024,132900,3835540060,1474,1473,1474,1473,728
|
|
20231024,132800,3834467355,1472,1475,1476,1472,1043
|
|
20231024,132700,3832930403,1475,1475,1475,1475,376
|
|
20231024,132600,3832375803,1476,1479,1479,1476,3229
|
|
20231024,132500,3827608819,1479,1478,1479,1475,2477
|
|
20231024,132400,3823948942,1478,1473,1478,1473,8773
|
|
20231024,132300,3811001709,1470,1470,1471,1468,448
|
|
20231024,132200,3810343292,1470,1474,1474,1470,7814
|
|
20231024,132100,3798849120,1473,1473,1473,1473,2295
|
|
20231024,132000,3795468585,1474,1473,1474,1473,61
|
|
20231024,131900,3795378672,1474,1471,1475,1470,385
|
|
20231024,131800,3794811404,1471,1473,1474,1471,4792
|
|
20231024,131700,3787756565,1473,1473,1475,1472,1264
|
|
20231024,131600,3785893548,1473,1473,1473,1472,127
|
|
20231024,131500,3785706480,1472,1471,1472,1471,155
|
|
20231024,131400,3785478455,1471,1469,1471,1469,1566
|
|
20231024,131300,3783175828,1469,1468,1469,1468,150
|
|
20231024,131200,3782955567,1468,1464,1468,1464,318
|
|
20231024,131100,3782489725,1463,1465,1465,1463,3089
|
|
20231024,131000,3777967979,1464,1467,1467,1464,3099
|
|
20231024,130900,3773429640,1465,1469,1469,1464,105
|
|
20231024,130800,3773275505,1468,1468,1468,1464,3450
|
|
20231024,130700,3768210929,1468,1467,1468,1463,1451
|
|
20231024,130600,3766085063,1467,1467,1467,1466,3351
|
|
20231024,130500,3761169338,1467,1465,1467,1465,9129
|
|
20231024,130400,3747795250,1465,1465,1466,1464,6429
|
|
20231024,130300,3738372032,1466,1466,1466,1463,219
|
|
20231024,130200,3738051578,1462,1464,1464,1462,2839
|
|
20231024,130100,3733898273,1466,1463,1466,1463,758
|
|
20231024,130000,3732789312,1463,1463,1464,1463,2293
|
|
20231024,125900,3729434553,1464,1463,1464,1461,3109
|
|
20231024,125800,3724889804,1464,1466,1466,1464,4064
|
|
20231024,125700,3718940094,1466,1465,1466,1465,19
|
|
20231024,125600,3718912249,1466,1467,1467,1465,484
|
|
20231024,125500,3718202234,1467,1467,1467,1462,1313
|
|
20231024,125400,3716281667,1467,1467,1467,1461,8688
|
|
20231024,125300,3703557773,1470,1468,1470,1466,867
|
|
20231024,125200,3702286145,1468,1469,1469,1468,247
|
|
20231024,125100,3701923309,1468,1470,1470,1468,296
|
|
20231024,125000,3701488488,1469,1469,1470,1467,1245
|
|
20231024,124900,3699660556,1466,1468,1468,1466,1681
|
|
20231024,124800,3697194651,1468,1469,1469,1468,4
|
|
20231024,124700,3697188777,1469,1468,1469,1466,2553
|
|
20231024,124600,3693443498,1468,1467,1468,1466,991
|
|
20231024,124500,3691990440,1466,1466,1466,1465,721
|
|
20231024,124400,3690933934,1466,1467,1467,1466,303
|
|
20231024,124300,3690489434,1468,1466,1468,1464,2729
|
|
20231024,124200,3686492172,1459,1470,1470,1456,16906
|
|
20231024,124100,3661829140,1470,1465,1470,1460,9851
|
|
20231024,124000,3647423846,1465,1464,1466,1463,236
|
|
20231024,123900,3647078170,1469,1469,1469,1462,1027
|
|
20231024,123800,3645569545,1469,1464,1469,1461,6201
|
|
20231024,123700,3636503072,1464,1469,1469,1464,4002
|
|
20231024,123600,3630624144,1462,1469,1469,1462,8222
|
|
20231024,123500,3618589171,1466,1466,1466,1466,2524
|
|
20231024,123400,3614888987,1467,1469,1470,1467,4045
|
|
20231024,123300,3608951122,1470,1470,1470,1469,1529
|
|
20231024,123200,3606704894,1470,1472,1472,1470,148
|
|
20231024,123100,3606487178,1472,1472,1472,1472,2000
|
|
20231024,123000,3603543178,1472,1470,1472,1470,325
|
|
20231024,122900,3603065424,1472,1472,1472,1472,0
|
|
20231024,122800,3603065424,1472,1472,1473,1472,3169
|
|
20231024,122700,3598400654,1472,1472,1472,1470,3040
|
|
20231024,122600,3593927814,1472,1472,1472,1472,2061
|
|
20231024,122500,3590894022,1470,1470,1472,1470,5877
|
|
20231024,122400,3582254830,1470,1469,1473,1469,1543
|
|
20231024,122300,3579987336,1468,1465,1468,1465,4257
|
|
20231024,122200,3573747414,1465,1467,1467,1465,2169
|
|
20231024,122100,3570567827,1464,1467,1467,1464,3
|
|
20231024,122000,3570563429,1468,1463,1468,1463,63
|
|
20231024,121900,3570471245,1463,1462,1463,1462,216
|
|
20231024,121800,3570155337,1462,1463,1463,1462,219
|
|
20231024,121700,3569835067,1463,1471,1471,1463,2724
|
|
20231024,121600,3565836277,1460,1465,1467,1460,8358
|
|
20231024,121500,3553606624,1465,1469,1469,1465,2406
|
|
20231024,121400,3550078755,1469,1470,1470,1468,4384
|
|
20231024,121300,3543638778,1471,1471,1471,1471,1
|
|
20231024,121200,3543637307,1470,1468,1472,1468,6139
|
|
20231024,121100,3534614651,1468,1469,1469,1468,2541
|
|
20231024,121000,3530882826,1469,1471,1471,1469,2917
|
|
20231024,120900,3526595490,1471,1473,1473,1471,1054
|
|
20231024,120800,3525043056,1473,1469,1473,1469,483
|
|
20231024,120700,3524333163,1469,1469,1470,1468,1914
|
|
20231024,120600,3521520912,1469,1472,1472,1469,1385
|
|
20231024,120500,3519482715,1472,1469,1472,1469,4119
|
|
20231024,120400,3513420409,1469,1472,1472,1469,5194
|
|
20231024,120300,3505784091,1472,1471,1472,1471,324
|
|
20231024,120200,3505307462,1474,1471,1474,1471,2140
|
|
20231024,120100,3502156522,1471,1473,1473,1471,5965
|
|
20231024,120000,3493376219,1474,1473,1474,1472,3393
|
|
20231024,115900,3488378670,1474,1476,1476,1474,7166
|
|
20231024,115800,3477810455,1476,1477,1477,1476,1278
|
|
20231024,115700,3475922939,1480,1477,1480,1477,1002
|
|
20231024,115600,3474439982,1477,1479,1480,1477,1100
|
|
20231024,115500,3472815038,1480,1478,1480,1477,4028
|
|
20231024,115400,3466855381,1477,1478,1479,1477,1503
|
|
20231024,115300,3464633448,1479,1477,1479,1477,510
|
|
20231024,115200,3463880158,1477,1477,1479,1477,416
|
|
20231024,115100,3463265453,1477,1476,1477,1475,444
|
|
20231024,115000,3462610462,1476,1475,1476,1475,146
|
|
20231024,114900,3462394976,1473,1472,1473,1472,7620
|
|
20231024,114800,3451173873,1473,1476,1476,1473,5854
|
|
20231024,114700,3442545929,1475,1478,1478,1475,713
|
|
20231024,114600,3441492706,1478,1479,1479,1478,638
|
|
20231024,114500,3440549719,1479,1480,1480,1479,555
|
|
20231024,114400,3439728338,1479,1478,1480,1478,95
|
|
20231024,114300,3439587924,1478,1473,1478,1473,3879
|
|
20231024,114200,3433867498,1473,1477,1477,1473,5418
|
|
20231024,114100,3425875057,1477,1480,1480,1477,1688
|
|
20231024,114000,3423381869,1480,1476,1480,1476,750
|
|
20231024,113900,3422271905,1476,1477,1477,1476,570
|
|
20231024,113800,3421430485,1480,1476,1480,1476,2004
|
|
20231024,113700,3418468576,1476,1480,1480,1476,6749
|
|
20231024,113600,3408485191,1480,1485,1487,1480,5369
|
|
20231024,113500,3400525025,1483,1488,1489,1483,982
|
|
20231024,113400,3399064880,1486,1490,1490,1486,3471
|
|
20231024,113300,3393896350,1491,1490,1491,1486,1524
|
|
20231024,113200,3391624885,1490,1483,1493,1483,4651
|
|
20231024,113100,3384698935,1483,1482,1483,1482,459
|
|
20231024,113000,3384018286,1481,1482,1482,1481,1047
|
|
20231024,112900,3382466664,1482,1480,1482,1480,140
|
|
20231024,112800,3382259286,1480,1480,1482,1479,1036
|
|
20231024,112700,3380726005,1480,1479,1480,1479,139
|
|
20231024,112600,3380520420,1480,1479,1480,1479,545
|
|
20231024,112500,3379714357,1479,1481,1481,1479,2918
|
|
20231024,112400,3375393969,1481,1481,1481,1479,2917
|
|
20231024,112300,3371076100,1480,1482,1483,1480,4082
|
|
20231024,112200,3365026583,1482,1482,1482,1480,1574
|
|
20231024,112100,3362696083,1482,1479,1482,1478,3892
|
|
20231024,112000,3356933178,1478,1475,1478,1473,4437
|
|
20231024,111900,3350383747,1472,1475,1475,1471,2099
|
|
20231024,111800,3347291859,1475,1474,1477,1471,10349
|
|
20231024,111700,3332026964,1471,1475,1475,1470,11245
|
|
20231024,111600,3315484861,1475,1474,1475,1474,1033
|
|
20231024,111500,3313961382,1475,1470,1475,1470,5144
|
|
20231024,111400,3306375754,1469,1469,1470,1469,60
|
|
20231024,111300,3306287564,1469,1470,1475,1469,16268
|
|
20231024,111200,3282342288,1468,1469,1469,1468,1910
|
|
20231024,111100,3279538406,1469,1471,1471,1468,5844
|
|
20231024,111000,3270949093,1471,1468,1471,1468,5859
|
|
20231024,110900,3262347546,1468,1469,1469,1468,7443
|
|
20231024,110800,3251420072,1468,1468,1468,1468,8
|
|
20231024,110700,3251408328,1467,1467,1467,1467,2
|
|
20231024,110600,3251405394,1465,1465,1466,1465,902
|
|
20231024,110500,3250083825,1465,1469,1470,1465,4477
|
|
20231024,110400,3243503774,1470,1470,1470,1463,651
|
|
20231024,110300,3242550304,1463,1469,1471,1463,11074
|
|
20231024,110200,3226333138,1468,1465,1468,1464,3134
|
|
20231024,110100,3221735934,1467,1467,1467,1467,381
|
|
20231024,110000,3221177007,1467,1467,1467,1467,2
|
|
20231024,105900,3221174073,1467,1467,1467,1467,342
|
|
20231024,105800,3220672359,1468,1468,1468,1468,1
|
|
20231024,105700,3220670891,1462,1464,1466,1462,4817
|
|
20231024,105600,3213622015,1463,1464,1464,1463,3413
|
|
20231024,105500,3208628496,1463,1466,1468,1463,7769
|
|
20231024,105400,3197249021,1466,1468,1468,1466,250
|
|
20231024,105300,3196882334,1462,1462,1462,1462,0
|
|
20231024,105200,3196882334,1462,1466,1466,1462,7003
|
|
20231024,105100,3186630528,1465,1469,1470,1465,17389
|
|
20231024,105000,3161122457,1470,1468,1472,1468,1791
|
|
20231024,104900,3158488332,1468,1466,1470,1466,16957
|
|
20231024,104800,3133612339,1466,1468,1468,1466,2234
|
|
20231024,104700,3130334558,1469,1472,1472,1469,1747
|
|
20231024,104600,3127767765,1472,1473,1474,1469,1529
|
|
20231024,104500,3125516199,1475,1472,1475,1472,4100
|
|
20231024,104400,3119471582,1473,1467,1473,1465,369
|
|
20231024,104300,3118930542,1465,1473,1473,1465,2176
|
|
20231024,104200,3115737898,1472,1475,1481,1472,6965
|
|
20231024,104100,3105469701,1474,1471,1478,1471,4043
|
|
20231024,104000,3099505155,1471,1469,1471,1460,28577
|
|
20231024,103900,3057524304,1469,1460,1470,1460,2648
|
|
20231024,103800,3053638004,1460,1464,1464,1458,450
|
|
20231024,103700,3052981069,1458,1458,1459,1458,2841
|
|
20231024,103600,3048838036,1458,1463,1467,1458,2210
|
|
20231024,103500,3045601894,1456,1463,1463,1456,17385
|
|
20231024,103400,3020281828,1463,1461,1464,1453,35665
|
|
20231024,103300,2968281528,1461,1465,1465,1461,404
|
|
20231024,103200,2967690484,1465,1463,1466,1460,11920
|
|
20231024,103100,2950274919,1467,1462,1467,1462,7122
|
|
20231024,103000,2939862550,1462,1465,1467,1462,3061
|
|
20231024,102900,2935379896,1467,1463,1467,1462,3538
|
|
20231024,102800,2930202452,1462,1462,1463,1462,682
|
|
20231024,102700,2929205338,1462,1462,1462,1461,2909
|
|
20231024,102600,2924952416,1460,1464,1466,1460,3419
|
|
20231024,102500,2919946600,1464,1460,1464,1460,4881
|
|
20231024,102400,2912817032,1460,1460,1463,1460,4534
|
|
20231024,102300,2906197170,1460,1465,1465,1460,1133
|
|
20231024,102200,2904539900,1465,1456,1465,1456,9493
|
|
20231024,102100,2890707678,1458,1456,1464,1455,8790
|
|
20231024,102000,2877891083,1456,1463,1464,1455,24669
|
|
20231024,101900,2841925884,1463,1463,1464,1462,5312
|
|
20231024,101800,2834154602,1462,1465,1468,1455,17646
|
|
20231024,101700,2808356665,1462,1478,1482,1452,35039
|
|
20231024,101600,2756876792,1478,1478,1479,1474,17910
|
|
20231024,101500,2730424454,1478,1482,1483,1476,34439
|
|
20231024,101400,2679457102,1483,1486,1487,1483,15169
|
|
20231024,101300,2656939580,1486,1485,1488,1485,1720
|
|
20231024,101200,2654382418,1485,1486,1493,1484,6238
|
|
20231024,101100,2645117747,1486,1488,1488,1486,13856
|
|
20231024,101000,2624518092,1487,1495,1495,1487,8329
|
|
20231024,100900,2612125945,1496,1495,1497,1493,2132
|
|
20231024,100800,2608936966,1495,1489,1495,1486,9024
|
|
20231024,100700,2595510055,1489,1488,1493,1488,2298
|
|
20231024,100600,2592084362,1490,1491,1493,1486,12701
|
|
20231024,100500,2573168365,1490,1491,1493,1490,1712
|
|
20231024,100400,2570615993,1490,1493,1493,1490,3836
|
|
20231024,100300,2564894941,1493,1492,1496,1491,7763
|
|
20231024,100200,2553289660,1492,1487,1493,1483,10328
|
|
20231024,100100,2537926376,1487,1504,1505,1485,34251
|
|
20231024,100000,2486677536,1505,1507,1507,1505,2733
|
|
20231024,095900,2482561366,1507,1519,1519,1507,16081
|
|
20231024,095800,2458260990,1513,1517,1522,1513,15341
|
|
20231024,095700,2434990980,1514,1518,1518,1514,2382
|
|
20231024,095600,2431382184,1518,1517,1519,1512,1601
|
|
20231024,095500,2428952705,1512,1512,1512,1512,3105
|
|
20231024,095400,2424257945,1512,1520,1520,1512,697
|
|
20231024,095300,2423203201,1510,1510,1519,1510,3308
|
|
20231024,095200,2418199058,1513,1510,1513,1510,1343
|
|
20231024,095100,2416167613,1510,1503,1513,1503,2552
|
|
20231024,095000,2412316116,1503,1501,1513,1500,29047
|
|
20231024,094900,2368704427,1501,1507,1508,1500,25226
|
|
20231024,094800,2330783326,1508,1512,1512,1507,30388
|
|
20231024,094700,2284888262,1512,1513,1514,1512,4021
|
|
20231024,094600,2278805837,1513,1514,1514,1513,5352
|
|
20231024,094500,2270703009,1514,1513,1514,1513,7296
|
|
20231024,094400,2259656875,1515,1514,1515,1513,1603
|
|
20231024,094300,2257230312,1513,1512,1513,1512,3319
|
|
20231024,094200,2252211051,1512,1513,1513,1512,12902
|
|
20231024,094100,2232702991,1513,1514,1517,1513,14728
|
|
20231024,094000,2210414550,1513,1512,1517,1512,4185
|
|
20231024,093900,2204076870,1512,1511,1516,1511,11197
|
|
20231024,093800,2187147665,1511,1515,1518,1510,74440
|
|
20231024,093700,2074460862,1516,1520,1520,1515,15763
|
|
20231024,093600,2050564206,1517,1525,1525,1515,36431
|
|
20231024,093500,1995262886,1525,1531,1531,1523,13111
|
|
20231024,093400,1975264829,1531,1531,1531,1527,3651
|
|
20231024,093300,1969684213,1531,1530,1533,1528,6015
|
|
20231024,093200,1960486525,1530,1530,1530,1525,12260
|
|
20231024,093100,1941755770,1529,1526,1529,1525,14131
|
|
20231024,093000,1920169832,1527,1529,1531,1525,20552
|
|
20231024,092900,1888723905,1529,1539,1539,1529,50441
|
|
20231024,092800,1811348372,1539,1538,1545,1538,8354
|
|
20231024,092700,1798497012,1546,1547,1547,1537,35623
|
|
20231024,092600,1743655516,1541,1550,1552,1541,39675
|
|
20231024,092500,1682329501,1549,1552,1554,1548,31627
|
|
20231024,092400,1633255773,1553,1557,1557,1553,8766
|
|
20231024,092300,1619624620,1557,1560,1565,1557,49953
|
|
20231024,092200,1541584185,1560,1550,1560,1543,31493
|
|
20231024,092100,1492589166,1554,1550,1556,1550,20500
|
|
20231024,092000,1460753256,1549,1552,1552,1547,2963
|
|
20231024,091900,1456160006,1552,1550,1552,1545,10677
|
|
20231024,091800,1439615168,1550,1543,1550,1540,32999
|
|
20231024,091700,1388743815,1544,1545,1551,1544,18930
|
|
20231024,091600,1359462502,1548,1548,1548,1543,11501
|
|
20231024,091500,1341690551,1548,1550,1556,1545,29748
|
|
20231024,091400,1295695042,1550,1558,1561,1550,26930
|
|
20231024,091300,1253816555,1561,1551,1562,1550,24991
|
|
20231024,091200,1214914549,1551,1559,1560,1551,33751
|
|
20231024,091100,1162422463,1559,1556,1560,1555,29455
|
|
20231024,091000,1116541926,1556,1553,1556,1551,9643
|
|
20231024,090900,1101547690,1555,1547,1557,1546,24528
|
|
20231024,090800,1063451479,1547,1546,1552,1546,13568
|
|
20231024,090700,1042439684,1549,1550,1550,1542,37416
|
|
20231024,090600,984612454,1549,1556,1558,1548,24926
|
|
20231024,090500,945913813,1558,1549,1558,1545,61417
|
|
20231024,090400,850706705,1549,1549,1554,1547,41275
|
|
20231024,090300,786772017,1550,1557,1562,1540,81804
|
|
20231024,090200,659794077,1557,1535,1560,1529,143008
|
|
20231024,090100,439387151,1535,1528,1538,1528,115439
|
|
20231024,090000,262455961,1530,1514,1534,1514,171828
|