670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,200700,272375123,1290,1290,1290,1290,4445
|
|
20231017,200600,272375123,1290,1290,1290,1290,0
|
|
20231017,200500,272375123,1290,1290,1290,1290,0
|
|
20231017,200400,272375123,1290,1290,1290,1290,0
|
|
20231017,200300,272375123,1290,1290,1290,1290,0
|
|
20231017,200200,272375123,1290,1290,1290,1290,0
|
|
20231017,200100,272375123,1290,1290,1290,1290,0
|
|
20231017,200000,272375123,1290,1290,1290,1290,0
|
|
20231017,195900,272375123,1290,1290,1290,1290,0
|
|
20231017,195800,272375123,1290,1290,1290,1290,0
|
|
20231017,195700,272375123,1290,1290,1290,1290,0
|
|
20231017,195600,272375123,1290,1290,1290,1290,0
|
|
20231017,195500,272375123,1290,1290,1290,1290,0
|
|
20231017,195400,272375123,1290,1290,1290,1290,0
|
|
20231017,195300,272375123,1290,1290,1290,1290,0
|
|
20231017,195200,272375123,1290,1290,1290,1290,0
|
|
20231017,195100,272375123,1290,1290,1290,1290,0
|
|
20231017,195000,272375123,1290,1290,1290,1290,0
|
|
20231017,194900,272375123,1290,1290,1290,1290,0
|
|
20231017,194800,272375123,1290,1290,1290,1290,0
|
|
20231017,194700,272375123,1290,1290,1290,1290,0
|
|
20231017,194600,272375123,1290,1290,1290,1290,0
|
|
20231017,194500,272375123,1290,1290,1290,1290,0
|
|
20231017,194400,272375123,1290,1290,1290,1290,0
|
|
20231017,194300,272375123,1290,1290,1290,1290,0
|
|
20231017,194200,272375123,1290,1290,1290,1290,0
|
|
20231017,194100,272375123,1290,1290,1290,1290,0
|
|
20231017,194000,272375123,1290,1290,1290,1290,0
|
|
20231017,193900,272375123,1290,1290,1290,1290,0
|
|
20231017,193800,272375123,1290,1290,1290,1290,0
|
|
20231017,193700,272375123,1290,1290,1290,1290,4445
|
|
20231017,193600,272375123,1290,1290,1290,1290,0
|
|
20231017,193500,272375123,1290,1290,1290,1290,0
|
|
20231017,193400,272375123,1290,1290,1290,1290,0
|
|
20231017,193300,272375123,1290,1290,1290,1290,0
|
|
20231017,193200,272375123,1290,1290,1290,1290,0
|
|
20231017,193100,272375123,1290,1290,1290,1290,0
|
|
20231017,193000,272375123,1290,1290,1290,1290,0
|
|
20231017,192900,272375123,1290,1290,1290,1290,0
|
|
20231017,192800,272375123,1290,1290,1290,1290,0
|
|
20231017,192700,272375123,1290,1290,1290,1290,0
|
|
20231017,192600,272375123,1290,1290,1290,1290,0
|
|
20231017,192500,272375123,1290,1290,1290,1290,0
|
|
20231017,192400,272375123,1290,1290,1290,1290,0
|
|
20231017,192300,272375123,1290,1290,1290,1290,0
|
|
20231017,192200,272375123,1290,1290,1290,1290,0
|
|
20231017,192100,272375123,1290,1290,1290,1290,0
|
|
20231017,192000,272375123,1290,1290,1290,1290,0
|
|
20231017,191900,272375123,1290,1290,1290,1290,0
|
|
20231017,191800,272375123,1290,1290,1290,1290,0
|
|
20231017,191700,272375123,1290,1290,1290,1290,0
|
|
20231017,191600,272375123,1290,1290,1290,1290,0
|
|
20231017,191500,272375123,1290,1290,1290,1290,0
|
|
20231017,191400,272375123,1290,1290,1290,1290,0
|
|
20231017,191300,272375123,1290,1290,1290,1290,0
|
|
20231017,191200,272375123,1290,1290,1290,1290,0
|
|
20231017,191100,272375123,1290,1290,1290,1290,0
|
|
20231017,191000,272375123,1290,1290,1290,1290,0
|
|
20231017,190900,272375123,1290,1290,1290,1290,0
|
|
20231017,190800,272375123,1290,1290,1290,1290,0
|
|
20231017,190700,272375123,1290,1290,1290,1290,4445
|
|
20231017,190600,272375123,1290,1290,1290,1290,0
|
|
20231017,190500,272375123,1290,1290,1290,1290,0
|
|
20231017,190400,272375123,1290,1290,1290,1290,0
|
|
20231017,190300,272375123,1290,1290,1290,1290,0
|
|
20231017,190200,272375123,1290,1290,1290,1290,0
|
|
20231017,190100,272375123,1290,1290,1290,1290,0
|
|
20231017,190000,272375123,1290,1290,1290,1290,0
|
|
20231017,185900,272375123,1290,1290,1290,1290,0
|
|
20231017,185800,272375123,1290,1290,1290,1290,0
|
|
20231017,185700,272375123,1290,1290,1290,1290,0
|
|
20231017,185600,272375123,1290,1290,1290,1290,0
|
|
20231017,185500,272375123,1290,1290,1290,1290,0
|
|
20231017,185400,272375123,1290,1290,1290,1290,0
|
|
20231017,185300,272375123,1290,1290,1290,1290,0
|
|
20231017,185200,272375123,1290,1290,1290,1290,0
|
|
20231017,185100,272375123,1290,1290,1290,1290,0
|
|
20231017,185000,272375123,1290,1290,1290,1290,0
|
|
20231017,184900,272375123,1290,1290,1290,1290,0
|
|
20231017,184800,272375123,1290,1290,1290,1290,0
|
|
20231017,184700,272375123,1290,1290,1290,1290,0
|
|
20231017,184600,272375123,1290,1290,1290,1290,0
|
|
20231017,184500,272375123,1290,1290,1290,1290,0
|
|
20231017,184400,272375123,1290,1290,1290,1290,0
|
|
20231017,184300,272375123,1290,1290,1290,1290,0
|
|
20231017,184200,272375123,1290,1290,1290,1290,0
|
|
20231017,184100,272375123,1290,1290,1290,1290,0
|
|
20231017,184000,272375123,1290,1290,1290,1290,0
|
|
20231017,183900,272375123,1290,1290,1290,1290,0
|
|
20231017,183800,272375123,1290,1290,1290,1290,0
|
|
20231017,183700,272375123,1290,1290,1290,1290,4445
|
|
20231017,183600,272375123,1290,1290,1290,1290,0
|
|
20231017,183500,272375123,1290,1290,1290,1290,0
|
|
20231017,183400,272375123,1290,1290,1290,1290,0
|
|
20231017,183300,272375123,1290,1290,1290,1290,0
|
|
20231017,183200,272375123,1290,1290,1290,1290,0
|
|
20231017,183100,272375123,1290,1290,1290,1290,0
|
|
20231017,183000,272375123,1290,1290,1290,1290,0
|
|
20231017,182900,272375123,1290,1290,1290,1290,0
|
|
20231017,182800,272375123,1290,1290,1290,1290,0
|
|
20231017,182700,272375123,1290,1290,1290,1290,0
|
|
20231017,182600,272375123,1290,1290,1290,1290,0
|
|
20231017,182500,272375123,1290,1290,1290,1290,0
|
|
20231017,182400,272375123,1290,1290,1290,1290,0
|
|
20231017,182300,272375123,1290,1290,1290,1290,0
|
|
20231017,182200,272375123,1290,1290,1290,1290,0
|
|
20231017,182100,272375123,1290,1290,1290,1290,0
|
|
20231017,182000,272375123,1290,1290,1290,1290,0
|
|
20231017,181900,272375123,1290,1290,1290,1290,0
|
|
20231017,181800,272375123,1290,1290,1290,1290,0
|
|
20231017,181700,272375123,1290,1290,1290,1290,0
|
|
20231017,181600,272375123,1290,1290,1290,1290,0
|
|
20231017,181500,272375123,1290,1290,1290,1290,0
|
|
20231017,181400,272375123,1290,1290,1290,1290,0
|
|
20231017,181300,272375123,1290,1290,1290,1290,0
|
|
20231017,181200,272375123,1290,1290,1290,1290,0
|
|
20231017,181100,272375123,1290,1290,1290,1290,0
|
|
20231017,181000,272375123,1290,1290,1290,1290,0
|
|
20231017,180900,272375123,1290,1290,1290,1290,0
|
|
20231017,180800,272375123,1290,1290,1290,1290,0
|
|
20231017,180700,272375123,1290,1290,1290,1290,4445
|
|
20231017,180600,272375123,1290,1290,1290,1290,0
|
|
20231017,180500,272375123,1290,1290,1290,1290,0
|
|
20231017,180400,272375123,1290,1290,1290,1290,0
|
|
20231017,180300,272375123,1290,1290,1290,1290,0
|
|
20231017,180200,272375123,1290,1290,1290,1290,0
|
|
20231017,180100,272375123,1290,1290,1290,1290,0
|
|
20231017,180000,272375123,1290,1290,1290,1290,0
|
|
20231017,175900,272375123,1290,1290,1290,1290,0
|
|
20231017,175800,272375123,1290,1290,1290,1290,0
|
|
20231017,175700,272375123,1290,1290,1290,1290,0
|
|
20231017,175600,272375123,1290,1290,1290,1290,0
|
|
20231017,175500,272375123,1290,1290,1290,1290,0
|
|
20231017,175400,272375123,1290,1290,1290,1290,0
|
|
20231017,175300,272375123,1290,1290,1290,1290,0
|
|
20231017,175200,272375123,1290,1290,1290,1290,0
|
|
20231017,175100,272375123,1290,1290,1290,1290,0
|
|
20231017,175000,272375123,1290,1290,1290,1290,0
|
|
20231017,174900,272375123,1290,1290,1290,1290,0
|
|
20231017,174800,272375123,1290,1290,1290,1290,0
|
|
20231017,174700,272375123,1290,1290,1290,1290,0
|
|
20231017,174600,272375123,1290,1290,1290,1290,0
|
|
20231017,174500,272375123,1290,1290,1290,1290,0
|
|
20231017,174400,272375123,1290,1290,1290,1290,0
|
|
20231017,174300,272375123,1290,1290,1290,1290,0
|
|
20231017,174200,272375123,1290,1290,1290,1290,0
|
|
20231017,174100,272375123,1290,1290,1290,1290,0
|
|
20231017,174000,272375123,1290,1290,1290,1290,0
|
|
20231017,173900,272375123,1290,1290,1290,1290,0
|
|
20231017,173800,272375123,1290,1290,1290,1290,0
|
|
20231017,173700,272375123,1290,1290,1290,1290,4445
|
|
20231017,173600,272375123,1290,1290,1290,1290,0
|
|
20231017,173500,272375123,1290,1290,1290,1290,0
|
|
20231017,173400,272375123,1290,1290,1290,1290,0
|
|
20231017,173300,272375123,1290,1290,1290,1290,0
|
|
20231017,173200,272375123,1290,1290,1290,1290,0
|
|
20231017,173100,272375123,1290,1290,1290,1290,0
|
|
20231017,173000,272375123,1290,1290,1290,1290,0
|
|
20231017,172900,272375123,1290,1290,1290,1290,0
|
|
20231017,172800,272375123,1290,1290,1290,1290,0
|
|
20231017,172700,272375123,1290,1290,1290,1290,0
|
|
20231017,172600,272375123,1290,1290,1290,1290,0
|
|
20231017,172500,272375123,1290,1290,1290,1290,0
|
|
20231017,172400,272375123,1290,1290,1290,1290,0
|
|
20231017,172300,272375123,1290,1290,1290,1290,0
|
|
20231017,172200,272375123,1290,1290,1290,1290,0
|
|
20231017,172100,272375123,1290,1290,1290,1290,0
|
|
20231017,172000,272375123,1290,1290,1290,1290,0
|
|
20231017,171900,272375123,1290,1290,1290,1290,0
|
|
20231017,171800,272375123,1290,1290,1290,1290,0
|
|
20231017,171700,272375123,1290,1290,1290,1290,0
|
|
20231017,171600,272375123,1290,1290,1290,1290,0
|
|
20231017,171500,272375123,1290,1290,1290,1290,0
|
|
20231017,171400,272375123,1290,1290,1290,1290,0
|
|
20231017,171300,272375123,1290,1290,1290,1290,0
|
|
20231017,171200,272375123,1290,1290,1290,1290,0
|
|
20231017,171100,272375123,1290,1290,1290,1290,0
|
|
20231017,171000,272375123,1290,1290,1290,1290,0
|
|
20231017,170900,272375123,1290,1290,1290,1290,0
|
|
20231017,170800,272375123,1290,1290,1290,1290,0
|
|
20231017,170700,272375123,1290,1290,1290,1290,4445
|
|
20231017,170600,272375123,1290,1290,1290,1290,0
|
|
20231017,170500,272375123,1290,1290,1290,1290,0
|
|
20231017,170400,272375123,1290,1290,1290,1290,0
|
|
20231017,170300,272375123,1290,1290,1290,1290,0
|
|
20231017,170200,272375123,1290,1290,1290,1290,0
|
|
20231017,170100,272375123,1290,1290,1290,1290,0
|
|
20231017,170000,272375123,1290,1290,1290,1290,0
|
|
20231017,165900,272375123,1290,1290,1290,1290,0
|
|
20231017,165800,272375123,1290,1290,1290,1290,0
|
|
20231017,165700,272375123,1290,1290,1290,1290,0
|
|
20231017,165600,272375123,1290,1290,1290,1290,0
|
|
20231017,165500,272375123,1290,1290,1290,1290,0
|
|
20231017,165400,272375123,1290,1290,1290,1290,0
|
|
20231017,165300,272375123,1290,1290,1290,1290,0
|
|
20231017,165200,272375123,1290,1290,1290,1290,0
|
|
20231017,165100,272375123,1290,1290,1290,1290,0
|
|
20231017,165000,272375123,1290,1290,1290,1290,0
|
|
20231017,164900,272375123,1290,1290,1290,1290,0
|
|
20231017,164800,272375123,1290,1290,1290,1290,0
|
|
20231017,164700,272375123,1290,1290,1290,1290,0
|
|
20231017,164600,272375123,1290,1290,1290,1290,0
|
|
20231017,164500,272375123,1290,1290,1290,1290,0
|
|
20231017,164400,272375123,1290,1290,1290,1290,0
|
|
20231017,164300,272375123,1290,1290,1290,1290,0
|
|
20231017,164200,272375123,1290,1290,1290,1290,0
|
|
20231017,164100,272375123,1290,1290,1290,1290,0
|
|
20231017,164000,272375123,1290,1290,1290,1290,0
|
|
20231017,163900,272375123,1290,1290,1290,1290,0
|
|
20231017,163800,272375123,1290,1290,1290,1290,0
|
|
20231017,163700,272375123,1290,1290,1290,1290,4445
|
|
20231017,163600,272375123,1290,1290,1290,1290,0
|
|
20231017,163500,272375123,1290,1290,1290,1290,0
|
|
20231017,163400,272375123,1290,1290,1290,1290,0
|
|
20231017,163300,272375123,1290,1290,1290,1290,0
|
|
20231017,163200,272375123,1290,1290,1290,1290,0
|
|
20231017,163100,272375123,1290,1290,1290,1290,0
|
|
20231017,163000,272375123,1290,1290,1290,1290,0
|
|
20231017,162900,272375123,1290,1290,1290,1290,0
|
|
20231017,162800,272375123,1290,1290,1290,1290,0
|
|
20231017,162700,272375123,1290,1290,1290,1290,0
|
|
20231017,162600,272375123,1290,1290,1290,1290,0
|
|
20231017,162500,272375123,1290,1290,1290,1290,0
|
|
20231017,162400,272375123,1290,1290,1290,1290,0
|
|
20231017,162300,272375123,1290,1290,1290,1290,0
|
|
20231017,162200,272375123,1290,1290,1290,1290,0
|
|
20231017,162100,272375123,1290,1290,1290,1290,0
|
|
20231017,162000,272375123,1290,1290,1290,1290,0
|
|
20231017,161900,272375123,1290,1290,1290,1290,0
|
|
20231017,161800,272375123,1290,1290,1290,1290,0
|
|
20231017,161700,272375123,1290,1290,1290,1290,0
|
|
20231017,161600,272375123,1290,1290,1290,1290,0
|
|
20231017,161500,272375123,1290,1290,1290,1290,0
|
|
20231017,161400,272375123,1290,1290,1290,1290,0
|
|
20231017,161300,272375123,1290,1290,1290,1290,0
|
|
20231017,161200,272375123,1290,1290,1290,1290,0
|
|
20231017,161100,272375123,1290,1290,1290,1290,0
|
|
20231017,161000,272375123,1290,1290,1290,1290,0
|
|
20231017,160900,272375123,1290,1290,1290,1290,0
|
|
20231017,160800,272375123,1290,1290,1290,1290,0
|
|
20231017,160700,272375123,1290,1290,1290,1290,4445
|
|
20231017,160600,272375123,1290,1290,1290,1290,0
|
|
20231017,160500,272375123,1290,1290,1290,1290,0
|
|
20231017,160400,272375123,1290,1290,1290,1290,0
|
|
20231017,160300,272375123,1290,1290,1290,1290,0
|
|
20231017,160200,272375123,1290,1290,1290,1290,0
|
|
20231017,160100,272375123,1290,1290,1290,1290,0
|
|
20231017,160000,272375123,1290,1290,1290,1290,0
|
|
20231017,155900,272375123,1290,1290,1290,1290,0
|
|
20231017,155800,272375123,1290,1290,1290,1290,0
|
|
20231017,155700,272375123,1290,1290,1290,1290,0
|
|
20231017,155600,272375123,1290,1290,1290,1290,0
|
|
20231017,155500,272375123,1290,1290,1290,1290,0
|
|
20231017,155400,272375123,1290,1290,1290,1290,0
|
|
20231017,155300,272375123,1290,1290,1290,1290,0
|
|
20231017,155200,272375123,1290,1290,1290,1290,0
|
|
20231017,155100,272375123,1290,1290,1290,1290,0
|
|
20231017,155000,272375123,1290,1290,1290,1290,0
|
|
20231017,154900,272375123,1290,1290,1290,1290,0
|
|
20231017,154800,272375123,1290,1290,1290,1290,0
|
|
20231017,154700,272375123,1290,1290,1290,1290,0
|
|
20231017,154600,272375123,1290,1290,1290,1290,0
|
|
20231017,154500,272375123,1290,1290,1290,1290,0
|
|
20231017,154400,272375123,1290,1290,1290,1290,0
|
|
20231017,154300,272375123,1290,1290,1290,1290,0
|
|
20231017,154200,272375123,1290,1290,1290,1290,0
|
|
20231017,154100,272375123,1290,1290,1290,1290,0
|
|
20231017,154000,272375123,1290,1290,1290,1290,0
|
|
20231017,153900,272375123,1290,1290,1290,1290,0
|
|
20231017,153800,272375123,1290,1290,1290,1290,0
|
|
20231017,153700,272375123,1290,1290,1290,1290,4445
|
|
20231017,153600,272375123,1290,1290,1290,1290,0
|
|
20231017,153500,272375123,1290,1290,1290,1290,0
|
|
20231017,153400,272375123,1290,1290,1290,1290,0
|
|
20231017,153300,272375123,1290,1290,1290,1290,0
|
|
20231017,153200,272375123,1290,1290,1290,1290,0
|
|
20231017,153100,272375123,1290,1290,1290,1290,0
|
|
20231017,153000,272375123,1290,1290,1290,1290,4445
|
|
20231017,152900,266641073,1295,1295,1295,1295,0
|
|
20231017,152800,266641073,1295,1295,1295,1295,0
|
|
20231017,152700,266641073,1295,1295,1295,1295,0
|
|
20231017,152600,266641073,1295,1295,1295,1295,0
|
|
20231017,152500,266641073,1295,1295,1295,1295,0
|
|
20231017,152400,266641073,1295,1295,1295,1295,0
|
|
20231017,152300,266641073,1295,1295,1295,1295,0
|
|
20231017,152200,266641073,1295,1295,1295,1295,0
|
|
20231017,152100,266641073,1295,1295,1295,1295,0
|
|
20231017,152000,266641073,1295,1295,1295,1295,0
|
|
20231017,151900,266641073,1295,1293,1295,1291,487
|
|
20231017,151800,266010692,1291,1295,1298,1291,1102
|
|
20231017,151700,264587480,1295,1295,1295,1295,0
|
|
20231017,151600,264587480,1295,1293,1295,1292,7027
|
|
20231017,151500,255507672,1293,1295,1295,1293,290
|
|
20231017,151400,255132316,1297,1296,1297,1296,100
|
|
20231017,151300,255002623,1297,1297,1297,1297,0
|
|
20231017,151200,255002623,1297,1293,1298,1293,200
|
|
20231017,151100,254743874,1299,1299,1299,1299,0
|
|
20231017,151000,254743874,1299,1299,1299,1299,0
|
|
20231017,150900,254743874,1299,1299,1299,1299,1
|
|
20231017,150800,254742575,1300,1300,1300,1300,0
|
|
20231017,150700,254742575,1300,1293,1300,1293,621
|
|
20231017,150600,253936768,1293,1293,1293,1293,0
|
|
20231017,150500,253936768,1293,1293,1293,1293,0
|
|
20231017,150400,253936768,1293,1293,1293,1293,3
|
|
20231017,150300,253932889,1295,1295,1295,1295,1
|
|
20231017,150200,253931594,1292,1292,1292,1292,0
|
|
20231017,150100,253931594,1292,1292,1292,1292,0
|
|
20231017,150000,253931594,1292,1292,1292,1292,1
|
|
20231017,145900,253930302,1297,1297,1297,1297,0
|
|
20231017,145800,253930302,1297,1297,1297,1297,564
|
|
20231017,145700,253198794,1298,1298,1298,1298,0
|
|
20231017,145600,253198794,1298,1298,1298,1298,0
|
|
20231017,145500,253198794,1298,1298,1298,1298,0
|
|
20231017,145400,253198794,1298,1298,1298,1298,1
|
|
20231017,145300,253197496,1292,1292,1292,1292,0
|
|
20231017,145200,253197496,1292,1292,1292,1292,3
|
|
20231017,145100,253193620,1298,1298,1298,1298,1
|
|
20231017,145000,253192322,1298,1298,1298,1298,0
|
|
20231017,144900,253192322,1298,1298,1298,1298,1
|
|
20231017,144800,253191024,1292,1292,1292,1292,0
|
|
20231017,144700,253191024,1292,1292,1292,1292,40
|
|
20231017,144600,253139344,1292,1291,1292,1291,338
|
|
20231017,144500,252702943,1290,1296,1296,1290,3824
|
|
20231017,144400,247756919,1297,1298,1298,1297,60
|
|
20231017,144300,247679049,1298,1298,1298,1298,100
|
|
20231017,144200,247549249,1298,1298,1298,1298,0
|
|
20231017,144100,247549249,1298,1299,1299,1298,719
|
|
20231017,144000,246615982,1299,1299,1299,1299,779
|
|
20231017,143900,245604061,1300,1300,1300,1300,0
|
|
20231017,143800,245604061,1300,1300,1300,1300,0
|
|
20231017,143700,245604061,1300,1300,1300,1300,1000
|
|
20231017,143600,244304061,1300,1300,1300,1300,340
|
|
20231017,143500,243862061,1300,1300,1300,1300,0
|
|
20231017,143400,243862061,1300,1300,1300,1300,410
|
|
20231017,143300,243329061,1300,1300,1300,1300,0
|
|
20231017,143200,243329061,1300,1300,1300,1300,77
|
|
20231017,143100,243228961,1300,1300,1300,1300,0
|
|
20231017,143000,243228961,1300,1300,1300,1300,0
|
|
20231017,142900,243228961,1300,1300,1300,1300,1
|
|
20231017,142800,243227661,1298,1298,1298,1298,12
|
|
20231017,142700,243212085,1300,1300,1300,1300,0
|
|
20231017,142600,243212085,1300,1300,1300,1300,0
|
|
20231017,142500,243212085,1300,1298,1300,1298,103
|
|
20231017,142400,243078385,1298,1299,1299,1298,50
|
|
20231017,142300,243013469,1303,1303,1303,1303,0
|
|
20231017,142200,243013469,1303,1303,1303,1303,1
|
|
20231017,142100,243012166,1299,1299,1304,1299,457
|
|
20231017,142000,242418423,1304,1304,1304,1304,0
|
|
20231017,141900,242418423,1304,1304,1304,1304,1
|
|
20231017,141800,242417119,1298,1299,1299,1298,1871
|
|
20231017,141700,239988473,1304,1304,1304,1304,7
|
|
20231017,141600,239979345,1299,1299,1299,1299,2408
|
|
20231017,141500,236851353,1304,1304,1304,1304,0
|
|
20231017,141400,236851353,1304,1304,1304,1304,0
|
|
20231017,141300,236851353,1304,1304,1304,1304,0
|
|
20231017,141200,236851353,1304,1304,1304,1304,0
|
|
20231017,141100,236851353,1304,1304,1304,1304,0
|
|
20231017,141000,236851353,1304,1304,1304,1304,0
|
|
20231017,140900,236851353,1304,1304,1304,1304,0
|
|
20231017,140800,236851353,1304,1304,1304,1304,4
|
|
20231017,140700,236846137,1304,1298,1304,1298,801
|
|
20231017,140600,235806433,1304,1302,1304,1302,1200
|
|
20231017,140500,234242540,1302,1302,1302,1302,10
|
|
20231017,140400,234229520,1304,1304,1304,1304,0
|
|
20231017,140300,234229520,1304,1304,1304,1304,2
|
|
20231017,140200,234226912,1305,1305,1305,1305,0
|
|
20231017,140100,234226912,1305,1299,1306,1299,3601
|
|
20231017,140000,229539711,1301,1299,1301,1298,690
|
|
20231017,135900,228643710,1303,1299,1303,1299,905
|
|
20231017,135800,227468111,1306,1306,1306,1306,0
|
|
20231017,135700,227468111,1306,1306,1306,1306,0
|
|
20231017,135600,227468111,1306,1306,1306,1306,1
|
|
20231017,135500,227466805,1306,1306,1306,1306,0
|
|
20231017,135400,227466805,1306,1306,1306,1306,0
|
|
20231017,135300,227466805,1306,1300,1306,1300,6000
|
|
20231017,135200,219640029,1300,1300,1300,1300,48
|
|
20231017,135100,219577629,1301,1301,1301,1301,0
|
|
20231017,135000,219577629,1301,1301,1301,1301,1
|
|
20231017,134900,219576328,1302,1305,1305,1302,950
|
|
20231017,134800,218339425,1306,1306,1306,1306,1
|
|
20231017,134700,218338119,1307,1306,1307,1305,551
|
|
20231017,134600,217618529,1306,1307,1309,1306,523
|
|
20231017,134500,216934774,1309,1309,1310,1308,328
|
|
20231017,134400,216505424,1309,1309,1309,1309,0
|
|
20231017,134300,216505424,1309,1309,1309,1309,0
|
|
20231017,134200,216505424,1309,1309,1309,1309,0
|
|
20231017,134100,216505424,1309,1309,1309,1309,0
|
|
20231017,134000,216505424,1309,1309,1309,1309,0
|
|
20231017,133900,216505424,1309,1309,1309,1309,2
|
|
20231017,133800,216502806,1306,1306,1306,1306,1
|
|
20231017,133700,216501500,1309,1302,1309,1302,155
|
|
20231017,133600,216299683,1302,1302,1302,1302,0
|
|
20231017,133500,216299683,1302,1302,1302,1302,350
|
|
20231017,133400,215843983,1309,1309,1309,1309,1
|
|
20231017,133300,215842674,1310,1310,1310,1310,0
|
|
20231017,133200,215842674,1310,1310,1310,1310,0
|
|
20231017,133100,215842674,1310,1310,1310,1310,15
|
|
20231017,133000,215823024,1310,1310,1310,1310,400
|
|
20231017,132900,215299024,1310,1310,1310,1310,0
|
|
20231017,132800,215299024,1310,1310,1310,1310,0
|
|
20231017,132700,215299024,1310,1306,1310,1306,8005
|
|
20231017,132600,204815706,1308,1308,1308,1308,0
|
|
20231017,132500,204815706,1308,1308,1308,1308,0
|
|
20231017,132400,204815706,1308,1308,1308,1308,0
|
|
20231017,132300,204815706,1308,1308,1308,1308,0
|
|
20231017,132200,204815706,1308,1308,1308,1308,0
|
|
20231017,132100,204815706,1308,1308,1308,1308,0
|
|
20231017,132000,204815706,1308,1308,1308,1308,0
|
|
20231017,131900,204815706,1308,1307,1308,1307,316
|
|
20231017,131800,204402469,1307,1307,1307,1307,2
|
|
20231017,131700,204399855,1300,1300,1300,1300,69
|
|
20231017,131600,204310155,1300,1300,1300,1300,10
|
|
20231017,131500,204297155,1307,1299,1307,1299,676
|
|
20231017,131400,203419015,1299,1307,1307,1299,709
|
|
20231017,131300,202494816,1307,1307,1307,1307,2
|
|
20231017,131200,202492202,1307,1307,1307,1307,0
|
|
20231017,131100,202492202,1307,1307,1307,1307,0
|
|
20231017,131000,202492202,1307,1307,1307,1307,0
|
|
20231017,130900,202492202,1307,1307,1307,1307,0
|
|
20231017,130800,202492202,1307,1307,1307,1307,500
|
|
20231017,130700,201838702,1307,1307,1307,1307,0
|
|
20231017,130600,201838702,1307,1307,1307,1307,0
|
|
20231017,130500,201838702,1307,1307,1307,1307,20
|
|
20231017,130400,201812562,1307,1307,1307,1307,38
|
|
20231017,130300,201762896,1307,1307,1307,1307,1
|
|
20231017,130200,201761589,1307,1307,1307,1307,0
|
|
20231017,130100,201761589,1307,1307,1307,1307,1
|
|
20231017,130000,201760282,1309,1309,1309,1309,0
|
|
20231017,125900,201760282,1309,1309,1309,1309,0
|
|
20231017,125800,201760282,1309,1309,1309,1309,1
|
|
20231017,125700,201758973,1300,1301,1301,1299,640
|
|
20231017,125600,200927073,1310,1310,1310,1307,102
|
|
20231017,125500,200793753,1307,1307,1307,1307,25
|
|
20231017,125400,200761078,1310,1310,1310,1310,1
|
|
20231017,125300,200759768,1300,1308,1312,1300,317
|
|
20231017,125200,200344840,1299,1299,1299,1299,90
|
|
20231017,125100,200227930,1313,1303,1313,1295,960
|
|
20231017,125000,198977262,1297,1304,1304,1297,454
|
|
20231017,124900,198386260,1313,1313,1313,1313,0
|
|
20231017,124800,198386260,1313,1313,1313,1313,1201
|
|
20231017,124700,196809347,1312,1308,1314,1308,921
|
|
20231017,124600,195601145,1308,1308,1308,1308,0
|
|
20231017,124500,195601145,1308,1305,1308,1305,828
|
|
20231017,124400,194520596,1305,1305,1305,1305,0
|
|
20231017,124300,194520596,1305,1305,1305,1305,2
|
|
20231017,124200,194517986,1305,1305,1305,1305,0
|
|
20231017,124100,194517986,1305,1305,1305,1305,0
|
|
20231017,124000,194517986,1305,1305,1305,1305,200
|
|
20231017,123900,194256986,1305,1304,1305,1304,1090
|
|
20231017,123800,192835578,1304,1304,1304,1304,0
|
|
20231017,123700,192835578,1304,1304,1304,1304,0
|
|
20231017,123600,192835578,1304,1304,1304,1304,0
|
|
20231017,123500,192835578,1304,1304,1304,1304,0
|
|
20231017,123400,192835578,1304,1304,1304,1304,0
|
|
20231017,123300,192835578,1304,1304,1304,1304,0
|
|
20231017,123200,192835578,1304,1304,1304,1304,4
|
|
20231017,123100,192830362,1304,1304,1304,1304,0
|
|
20231017,123000,192830362,1304,1304,1304,1304,0
|
|
20231017,122900,192830362,1304,1304,1304,1304,0
|
|
20231017,122800,192830362,1304,1304,1304,1304,0
|
|
20231017,122700,192830362,1304,1298,1304,1298,316
|
|
20231017,122600,192419211,1298,1298,1298,1298,1
|
|
20231017,122500,192417913,1298,1298,1298,1298,1
|
|
20231017,122400,192416615,1293,1293,1293,1293,0
|
|
20231017,122300,192416615,1293,1299,1299,1293,781
|
|
20231017,122200,191405500,1300,1300,1300,1300,0
|
|
20231017,122100,191405500,1300,1300,1300,1300,0
|
|
20231017,122000,191405500,1300,1299,1300,1299,19
|
|
20231017,121900,191380814,1299,1298,1299,1298,88
|
|
20231017,121800,191266554,1298,1298,1298,1298,36
|
|
20231017,121700,191219826,1298,1299,1299,1298,75
|
|
20231017,121600,191122426,1298,1297,1298,1297,1765
|
|
20231017,121500,188831630,1300,1300,1300,1300,0
|
|
20231017,121400,188831630,1300,1300,1300,1300,22
|
|
20231017,121300,188803030,1301,1301,1301,1301,11
|
|
20231017,121200,188788719,1293,1293,1293,1293,0
|
|
20231017,121100,188788719,1293,1293,1293,1293,0
|
|
20231017,121000,188788719,1293,1294,1302,1293,508
|
|
20231017,120900,188131328,1294,1299,1299,1294,78
|
|
20231017,120800,188030146,1305,1305,1305,1305,1
|
|
20231017,120700,188028841,1305,1305,1305,1305,1
|
|
20231017,120600,188027536,1299,1300,1308,1299,1215
|
|
20231017,120500,186448528,1300,1300,1300,1300,27
|
|
20231017,120400,186413428,1299,1300,1300,1299,1122
|
|
20231017,120300,184955371,1300,1300,1300,1300,200
|
|
20231017,120200,184695371,1313,1313,1313,1313,1
|
|
20231017,120100,184694058,1314,1308,1316,1299,825
|
|
20231017,120000,183618305,1308,1308,1308,1308,0
|
|
20231017,115900,183618305,1308,1308,1308,1308,0
|
|
20231017,115800,183618305,1308,1308,1308,1308,50
|
|
20231017,115700,183552905,1308,1305,1308,1305,3000
|
|
20231017,115600,179630076,1303,1303,1303,1303,1
|
|
20231017,115500,179628773,1303,1308,1309,1303,124
|
|
20231017,115400,179466704,1307,1304,1307,1304,49
|
|
20231017,115300,179402749,1303,1303,1303,1303,0
|
|
20231017,115200,179402749,1303,1300,1303,1300,3434
|
|
20231017,115100,174932308,1299,1299,1299,1299,1571
|
|
20231017,115000,172891579,1299,1294,1299,1294,21
|
|
20231017,114900,172864305,1299,1299,1299,1294,266
|
|
20231017,114800,172519485,1303,1306,1306,1289,741
|
|
20231017,114700,171554197,1318,1318,1318,1307,1994
|
|
20231017,114600,168937328,1320,1296,1320,1296,29045
|
|
20231017,114500,131143956,1295,1293,1296,1292,1328
|
|
20231017,114400,129426069,1294,1293,1294,1293,84
|
|
20231017,114300,129317451,1293,1293,1293,1293,0
|
|
20231017,114200,129317451,1293,1293,1293,1293,409
|
|
20231017,114100,128788614,1294,1295,1295,1294,310
|
|
20231017,114000,128387473,1295,1294,1295,1294,955
|
|
20231017,113900,127151004,1294,1293,1294,1293,1686
|
|
20231017,113800,124971005,1293,1293,1293,1293,159
|
|
20231017,113700,124765418,1294,1294,1294,1293,301
|
|
20231017,113600,124376223,1293,1295,1295,1293,21
|
|
20231017,113500,124349030,1295,1295,1295,1295,1083
|
|
20231017,113400,122946545,1293,1293,1293,1293,114
|
|
20231017,113300,122799143,1295,1287,1295,1287,8918
|
|
20231017,113200,111295873,1287,1286,1287,1286,120
|
|
20231017,113100,111141546,1286,1286,1286,1286,9
|
|
20231017,113000,111129972,1286,1281,1286,1280,508
|
|
20231017,112900,110479430,1286,1286,1286,1286,8
|
|
20231017,112800,110469142,1286,1286,1286,1286,9
|
|
20231017,112700,110457568,1287,1288,1288,1264,1542
|
|
20231017,112600,108499596,1288,1287,1288,1287,1008
|
|
20231017,112500,107201533,1287,1287,1287,1287,8
|
|
20231017,112400,107191237,1287,1287,1287,1287,9
|
|
20231017,112300,107179654,1287,1287,1287,1287,8
|
|
20231017,112200,107169358,1288,1288,1288,1288,10
|
|
20231017,112100,107156478,1288,1288,1288,1288,8
|
|
20231017,112000,107146174,1288,1289,1289,1288,7
|
|
20231017,111900,107137155,1289,1289,1289,1289,9
|
|
20231017,111800,107125554,1289,1289,1289,1289,12
|
|
20231017,111700,107110086,1289,1288,1289,1287,30
|
|
20231017,111600,107071428,1288,1288,1289,1288,777
|
|
20231017,111500,106070648,1288,1288,1288,1288,12
|
|
20231017,111400,106055192,1288,1288,1288,1288,8
|
|
20231017,111300,106044888,1288,1282,1288,1279,29
|
|
20231017,111200,106007674,1289,1289,1289,1289,8
|
|
20231017,111100,105997362,1288,1281,1288,1280,234
|
|
20231017,111000,105696160,1289,1280,1289,1280,261
|
|
20231017,110900,105360631,1289,1287,1289,1287,954
|
|
20231017,110800,104131925,1287,1287,1287,1287,9
|
|
20231017,110700,104120342,1287,1287,1287,1287,12
|
|
20231017,110600,104104898,1287,1287,1287,1287,8
|
|
20231017,110500,104094602,1287,1287,1287,1287,8
|
|
20231017,110400,104084306,1287,1287,1287,1287,759
|
|
20231017,110300,103107473,1287,1287,1287,1287,8
|
|
20231017,110200,103097177,1287,1287,1287,1284,76
|
|
20231017,110100,102999566,1287,1288,1288,1287,8
|
|
20231017,110000,102989266,1288,1288,1288,1288,8
|
|
20231017,105900,102978962,1288,1288,1288,1288,8
|
|
20231017,105800,102968658,1288,1288,1288,1284,210
|
|
20231017,105700,102698915,1288,1288,1288,1288,8
|
|
20231017,105600,102688611,1288,1288,1288,1288,8
|
|
20231017,105500,102678307,1288,1288,1288,1285,85
|
|
20231017,105400,102568971,1288,1288,1288,1285,75
|
|
20231017,105300,102472569,1289,1286,1289,1286,758
|
|
20231017,105200,101497757,1286,1289,1290,1286,66
|
|
20231017,105100,101412691,1290,1290,1290,1290,8
|
|
20231017,105000,101402371,1290,1290,1290,1290,8
|
|
20231017,104900,101392051,1290,1290,1290,1290,8
|
|
20231017,104800,101381731,1290,1290,1290,1290,68
|
|
20231017,104700,101294011,1289,1290,1290,1289,2586
|
|
20231017,104600,97958649,1290,1290,1290,1290,781
|
|
20231017,104500,96951159,1290,1290,1290,1290,8
|
|
20231017,104400,96940839,1290,1290,1290,1289,149
|
|
20231017,104300,96748729,1290,1289,1290,1289,2593
|
|
20231017,104200,93406347,1290,1290,1290,1290,7
|
|
20231017,104100,93397317,1290,1290,1290,1290,8
|
|
20231017,104000,93386997,1290,1288,1290,1288,913
|
|
20231017,103900,92210223,1288,1285,1289,1285,128
|
|
20231017,103800,92045315,1289,1289,1289,1289,8
|
|
20231017,103700,92035003,1290,1284,1290,1284,899
|
|
20231017,103600,90880662,1286,1286,1286,1286,1009
|
|
20231017,103500,89583088,1288,1289,1289,1288,544
|
|
20231017,103400,88881876,1291,1282,1291,1282,10008
|
|
20231017,103300,75989294,1282,1283,1283,1282,9
|
|
20231017,103200,75977751,1283,1283,1283,1283,8
|
|
20231017,103100,75967487,1283,1283,1283,1277,293
|
|
20231017,103000,75593272,1283,1284,1284,1283,8
|
|
20231017,102900,75583004,1277,1277,1277,1277,0
|
|
20231017,102800,75583004,1277,1277,1277,1277,1716
|
|
20231017,102700,73391672,1277,1272,1277,1270,376
|
|
20231017,102600,72913938,1272,1272,1272,1272,51
|
|
20231017,102500,72849066,1270,1272,1272,1270,11
|
|
20231017,102400,72835078,1272,1272,1272,1272,204
|
|
20231017,102300,72575590,1277,1277,1277,1277,42
|
|
20231017,102200,72521956,1285,1286,1286,1280,1978
|
|
20231017,102100,69990105,1282,1281,1282,1280,423
|
|
20231017,102000,69448641,1282,1287,1287,1282,1033
|
|
20231017,101900,68124210,1285,1285,1285,1285,210
|
|
20231017,101800,67854360,1289,1287,1289,1287,4788
|
|
20231017,101700,61687442,1288,1276,1288,1276,3632
|
|
20231017,101600,57036335,1275,1277,1277,1275,221
|
|
20231017,101500,56754558,1277,1277,1277,1277,0
|
|
20231017,101400,56754558,1277,1277,1277,1277,97
|
|
20231017,101300,56630689,1275,1274,1275,1274,4464
|
|
20231017,101200,50943446,1274,1273,1274,1273,300
|
|
20231017,101100,50561432,1270,1270,1270,1270,171
|
|
20231017,101000,50344262,1270,1270,1270,1270,0
|
|
20231017,100900,50344262,1270,1270,1270,1270,50
|
|
20231017,100800,50280762,1270,1270,1270,1270,0
|
|
20231017,100700,50280762,1270,1270,1270,1270,2
|
|
20231017,100600,50278222,1264,1264,1264,1264,0
|
|
20231017,100500,50278222,1264,1264,1264,1264,0
|
|
20231017,100400,50278222,1264,1269,1270,1264,32
|
|
20231017,100300,50237673,1270,1270,1270,1270,1050
|
|
20231017,100200,48904173,1270,1264,1270,1264,8100
|
|
20231017,100100,38620797,1264,1259,1264,1259,2692
|
|
20231017,100000,35228438,1258,1258,1258,1258,15
|
|
20231017,095900,35209568,1258,1258,1258,1258,0
|
|
20231017,095800,35209568,1258,1258,1258,1258,0
|
|
20231017,095700,35209568,1258,1258,1258,1258,0
|
|
20231017,095600,35209568,1258,1258,1258,1258,5
|
|
20231017,095500,35203278,1255,1255,1255,1255,0
|
|
20231017,095400,35203278,1255,1256,1256,1255,81
|
|
20231017,095300,35101611,1255,1255,1255,1255,0
|
|
20231017,095200,35101611,1255,1255,1256,1255,888
|
|
20231017,095100,33986449,1255,1253,1255,1253,317
|
|
20231017,095000,33588716,1253,1253,1253,1253,0
|
|
20231017,094900,33588716,1253,1253,1253,1253,0
|
|
20231017,094800,33588716,1253,1253,1253,1253,0
|
|
20231017,094700,33588716,1253,1253,1253,1253,0
|
|
20231017,094600,33588716,1253,1253,1253,1253,368
|
|
20231017,094500,33127612,1250,1250,1250,1250,0
|
|
20231017,094400,33127612,1250,1250,1250,1250,1
|
|
20231017,094300,33126362,1250,1250,1250,1250,465
|
|
20231017,094200,32545112,1250,1250,1250,1250,0
|
|
20231017,094100,32545112,1250,1250,1250,1250,0
|
|
20231017,094000,32545112,1250,1250,1250,1250,350
|
|
20231017,093900,32107612,1250,1250,1250,1250,0
|
|
20231017,093800,32107612,1250,1251,1251,1250,519
|
|
20231017,093700,31458578,1251,1251,1251,1251,19
|
|
20231017,093600,31434809,1251,1251,1251,1251,102
|
|
20231017,093500,31307207,1255,1255,1255,1255,10
|
|
20231017,093400,31294657,1255,1251,1255,1251,213
|
|
20231017,093300,31028142,1255,1255,1255,1255,6
|
|
20231017,093200,31020612,1255,1255,1255,1255,2
|
|
20231017,093100,31018102,1254,1254,1254,1254,500
|
|
20231017,093000,30391102,1254,1254,1254,1254,8
|
|
20231017,092900,30381070,1255,1255,1255,1255,0
|
|
20231017,092800,30381070,1255,1255,1255,1255,0
|
|
20231017,092700,30381070,1255,1255,1255,1255,0
|
|
20231017,092600,30381070,1255,1255,1255,1255,0
|
|
20231017,092500,30381070,1255,1254,1255,1250,251
|
|
20231017,092400,30066729,1254,1254,1254,1254,1287
|
|
20231017,092300,28452831,1254,1253,1254,1253,829
|
|
20231017,092200,27413894,1252,1252,1252,1252,664
|
|
20231017,092100,26582566,1252,1252,1252,1252,0
|
|
20231017,092000,26582566,1252,1252,1252,1251,550
|
|
20231017,091900,25894076,1252,1252,1252,1252,0
|
|
20231017,091800,25894076,1252,1252,1252,1252,77
|
|
20231017,091700,25797672,1250,1250,1250,1250,0
|
|
20231017,091600,25797672,1250,1250,1250,1250,600
|
|
20231017,091500,25047672,1250,1250,1250,1250,500
|
|
20231017,091400,24422672,1244,1244,1244,1244,0
|
|
20231017,091300,24422672,1244,1247,1247,1244,413
|
|
20231017,091200,23908897,1248,1248,1248,1248,0
|
|
20231017,091100,23908897,1248,1248,1248,1248,800
|
|
20231017,091000,22910497,1242,1243,1243,1242,300
|
|
20231017,090900,22537890,1248,1248,1248,1248,1
|
|
20231017,090800,22536642,1247,1247,1247,1247,0
|
|
20231017,090700,22536642,1247,1247,1247,1247,200
|
|
20231017,090600,22287242,1241,1246,1246,1241,360
|
|
20231017,090500,21839307,1246,1246,1246,1246,65
|
|
20231017,090400,21758317,1241,1247,1247,1241,719
|
|
20231017,090300,20864224,1247,1246,1247,1246,160
|
|
20231017,090200,20664804,1245,1244,1245,1244,806
|
|
20231017,090100,19662023,1243,1241,1244,1238,1068
|
|
20231017,090000,18337533,1244,1228,1244,1228,14911
|