595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,185200,2190832426,1791,1791,1791,1791,24035
|
|
20231011,185100,2190832426,1791,1791,1791,1791,0
|
|
20231011,185000,2190832426,1791,1791,1791,1791,0
|
|
20231011,184900,2190832426,1791,1791,1791,1791,0
|
|
20231011,184800,2190832426,1791,1791,1791,1791,0
|
|
20231011,184700,2190832426,1791,1791,1791,1791,0
|
|
20231011,184600,2190832426,1791,1791,1791,1791,0
|
|
20231011,184500,2190832426,1791,1791,1791,1791,0
|
|
20231011,184400,2190832426,1791,1791,1791,1791,0
|
|
20231011,184300,2190832426,1791,1791,1791,1791,0
|
|
20231011,184200,2190832426,1791,1791,1791,1791,0
|
|
20231011,184100,2190832426,1791,1791,1791,1791,0
|
|
20231011,184000,2190832426,1791,1791,1791,1791,0
|
|
20231011,183900,2190832426,1791,1791,1791,1791,0
|
|
20231011,183800,2190832426,1791,1791,1791,1791,0
|
|
20231011,183700,2190832426,1791,1791,1791,1791,0
|
|
20231011,183600,2190832426,1791,1791,1791,1791,0
|
|
20231011,183500,2190832426,1791,1791,1791,1791,0
|
|
20231011,183400,2190832426,1791,1791,1791,1791,0
|
|
20231011,183300,2190832426,1791,1791,1791,1791,0
|
|
20231011,183200,2190832426,1791,1791,1791,1791,0
|
|
20231011,183100,2190832426,1791,1791,1791,1791,0
|
|
20231011,183000,2190832426,1791,1791,1791,1791,0
|
|
20231011,182900,2190832426,1791,1791,1791,1791,0
|
|
20231011,182800,2190832426,1791,1791,1791,1791,0
|
|
20231011,182700,2190832426,1791,1791,1791,1791,0
|
|
20231011,182600,2190832426,1791,1791,1791,1791,0
|
|
20231011,182500,2190832426,1791,1791,1791,1791,0
|
|
20231011,182400,2190832426,1791,1791,1791,1791,0
|
|
20231011,182300,2190832426,1791,1791,1791,1791,0
|
|
20231011,182200,2190832426,1791,1791,1791,1791,24035
|
|
20231011,182100,2190832426,1791,1791,1791,1791,0
|
|
20231011,182000,2190832426,1791,1791,1791,1791,0
|
|
20231011,181900,2190832426,1791,1791,1791,1791,0
|
|
20231011,181800,2190832426,1791,1791,1791,1791,0
|
|
20231011,181700,2190832426,1791,1791,1791,1791,0
|
|
20231011,181600,2190832426,1791,1791,1791,1791,0
|
|
20231011,181500,2190832426,1791,1791,1791,1791,0
|
|
20231011,181400,2190832426,1791,1791,1791,1791,0
|
|
20231011,181300,2190832426,1791,1791,1791,1791,0
|
|
20231011,181200,2190832426,1791,1791,1791,1791,0
|
|
20231011,181100,2190832426,1791,1791,1791,1791,0
|
|
20231011,181000,2190832426,1791,1791,1791,1791,0
|
|
20231011,180900,2190832426,1791,1791,1791,1791,0
|
|
20231011,180800,2190832426,1791,1791,1791,1791,0
|
|
20231011,180700,2190832426,1791,1791,1791,1791,0
|
|
20231011,180600,2190832426,1791,1791,1791,1791,0
|
|
20231011,180500,2190832426,1791,1791,1791,1791,0
|
|
20231011,180400,2190832426,1791,1791,1791,1791,0
|
|
20231011,180300,2190832426,1791,1791,1791,1791,0
|
|
20231011,180200,2190832426,1791,1791,1791,1791,0
|
|
20231011,180100,2190832426,1791,1791,1791,1791,0
|
|
20231011,180000,2190832426,1791,1791,1791,1791,0
|
|
20231011,175900,2190832426,1791,1791,1791,1791,0
|
|
20231011,175800,2190832426,1791,1791,1791,1791,0
|
|
20231011,175700,2190832426,1791,1791,1791,1791,0
|
|
20231011,175600,2190832426,1791,1791,1791,1791,0
|
|
20231011,175500,2190832426,1791,1791,1791,1791,0
|
|
20231011,175400,2190832426,1791,1791,1791,1791,0
|
|
20231011,175300,2190832426,1791,1791,1791,1791,0
|
|
20231011,175200,2190832426,1791,1791,1791,1791,24035
|
|
20231011,175100,2190832426,1791,1791,1791,1791,0
|
|
20231011,175000,2190832426,1791,1791,1791,1791,0
|
|
20231011,174900,2190832426,1791,1791,1791,1791,0
|
|
20231011,174800,2190832426,1791,1791,1791,1791,0
|
|
20231011,174700,2190832426,1791,1791,1791,1791,0
|
|
20231011,174600,2190832426,1791,1791,1791,1791,0
|
|
20231011,174500,2190832426,1791,1791,1791,1791,0
|
|
20231011,174400,2190832426,1791,1791,1791,1791,0
|
|
20231011,174300,2190832426,1791,1791,1791,1791,0
|
|
20231011,174200,2190832426,1791,1791,1791,1791,0
|
|
20231011,174100,2190832426,1791,1791,1791,1791,0
|
|
20231011,174000,2190832426,1791,1791,1791,1791,0
|
|
20231011,173900,2190832426,1791,1791,1791,1791,0
|
|
20231011,173800,2190832426,1791,1791,1791,1791,0
|
|
20231011,173700,2190832426,1791,1791,1791,1791,0
|
|
20231011,173600,2190832426,1791,1791,1791,1791,0
|
|
20231011,173500,2190832426,1791,1791,1791,1791,0
|
|
20231011,173400,2190832426,1791,1791,1791,1791,0
|
|
20231011,173300,2190832426,1791,1791,1791,1791,0
|
|
20231011,173200,2190832426,1791,1791,1791,1791,0
|
|
20231011,173100,2190832426,1791,1791,1791,1791,0
|
|
20231011,173000,2190832426,1791,1791,1791,1791,0
|
|
20231011,172900,2190832426,1791,1791,1791,1791,0
|
|
20231011,172800,2190832426,1791,1791,1791,1791,0
|
|
20231011,172700,2190832426,1791,1791,1791,1791,0
|
|
20231011,172600,2190832426,1791,1791,1791,1791,0
|
|
20231011,172500,2190832426,1791,1791,1791,1791,0
|
|
20231011,172400,2190832426,1791,1791,1791,1791,0
|
|
20231011,172300,2190832426,1791,1791,1791,1791,0
|
|
20231011,172200,2190832426,1791,1791,1791,1791,24035
|
|
20231011,172100,2190832426,1791,1791,1791,1791,0
|
|
20231011,172000,2190832426,1791,1791,1791,1791,0
|
|
20231011,171900,2190832426,1791,1791,1791,1791,0
|
|
20231011,171800,2190832426,1791,1791,1791,1791,0
|
|
20231011,171700,2190832426,1791,1791,1791,1791,0
|
|
20231011,171600,2190832426,1791,1791,1791,1791,0
|
|
20231011,171500,2190832426,1791,1791,1791,1791,0
|
|
20231011,171400,2190832426,1791,1791,1791,1791,0
|
|
20231011,171300,2190832426,1791,1791,1791,1791,0
|
|
20231011,171200,2190832426,1791,1791,1791,1791,0
|
|
20231011,171100,2190832426,1791,1791,1791,1791,0
|
|
20231011,171000,2190832426,1791,1791,1791,1791,0
|
|
20231011,170900,2190832426,1791,1791,1791,1791,0
|
|
20231011,170800,2190832426,1791,1791,1791,1791,0
|
|
20231011,170700,2190832426,1791,1791,1791,1791,0
|
|
20231011,170600,2190832426,1791,1791,1791,1791,0
|
|
20231011,170500,2190832426,1791,1791,1791,1791,0
|
|
20231011,170400,2190832426,1791,1791,1791,1791,0
|
|
20231011,170300,2190832426,1791,1791,1791,1791,0
|
|
20231011,170200,2190832426,1791,1791,1791,1791,0
|
|
20231011,170100,2190832426,1791,1791,1791,1791,0
|
|
20231011,170000,2190832426,1791,1791,1791,1791,0
|
|
20231011,165900,2190832426,1791,1791,1791,1791,0
|
|
20231011,165800,2190832426,1791,1791,1791,1791,0
|
|
20231011,165700,2190832426,1791,1791,1791,1791,0
|
|
20231011,165600,2190832426,1791,1791,1791,1791,0
|
|
20231011,165500,2190832426,1791,1791,1791,1791,0
|
|
20231011,165400,2190832426,1791,1791,1791,1791,0
|
|
20231011,165300,2190832426,1791,1791,1791,1791,0
|
|
20231011,165200,2190832426,1791,1791,1791,1791,24035
|
|
20231011,165100,2190832426,1791,1791,1791,1791,0
|
|
20231011,165000,2190832426,1791,1791,1791,1791,0
|
|
20231011,164900,2190832426,1791,1791,1791,1791,0
|
|
20231011,164800,2190832426,1791,1791,1791,1791,0
|
|
20231011,164700,2190832426,1791,1791,1791,1791,0
|
|
20231011,164600,2190832426,1791,1791,1791,1791,0
|
|
20231011,164500,2190832426,1791,1791,1791,1791,0
|
|
20231011,164400,2190832426,1791,1791,1791,1791,0
|
|
20231011,164300,2190832426,1791,1791,1791,1791,0
|
|
20231011,164200,2190832426,1791,1791,1791,1791,0
|
|
20231011,164100,2190832426,1791,1791,1791,1791,0
|
|
20231011,164000,2190832426,1791,1791,1791,1791,0
|
|
20231011,163900,2190832426,1791,1791,1791,1791,0
|
|
20231011,163800,2190832426,1791,1791,1791,1791,0
|
|
20231011,163700,2190832426,1791,1791,1791,1791,0
|
|
20231011,163600,2190832426,1791,1791,1791,1791,0
|
|
20231011,163500,2190832426,1791,1791,1791,1791,0
|
|
20231011,163400,2190832426,1791,1791,1791,1791,0
|
|
20231011,163300,2190832426,1791,1791,1791,1791,0
|
|
20231011,163200,2190832426,1791,1791,1791,1791,0
|
|
20231011,163100,2190832426,1791,1791,1791,1791,0
|
|
20231011,163000,2190832426,1791,1791,1791,1791,0
|
|
20231011,162900,2190832426,1791,1791,1791,1791,0
|
|
20231011,162800,2190832426,1791,1791,1791,1791,0
|
|
20231011,162700,2190832426,1791,1791,1791,1791,0
|
|
20231011,162600,2190832426,1791,1791,1791,1791,0
|
|
20231011,162500,2190832426,1791,1791,1791,1791,0
|
|
20231011,162400,2190832426,1791,1791,1791,1791,0
|
|
20231011,162300,2190832426,1791,1791,1791,1791,0
|
|
20231011,162200,2190832426,1791,1791,1791,1791,24035
|
|
20231011,162100,2190832426,1791,1791,1791,1791,0
|
|
20231011,162000,2190832426,1791,1791,1791,1791,0
|
|
20231011,161900,2190832426,1791,1791,1791,1791,0
|
|
20231011,161800,2190832426,1791,1791,1791,1791,0
|
|
20231011,161700,2190832426,1791,1791,1791,1791,0
|
|
20231011,161600,2190832426,1791,1791,1791,1791,0
|
|
20231011,161500,2190832426,1791,1791,1791,1791,0
|
|
20231011,161400,2190832426,1791,1791,1791,1791,0
|
|
20231011,161300,2190832426,1791,1791,1791,1791,0
|
|
20231011,161200,2190832426,1791,1791,1791,1791,0
|
|
20231011,161100,2190832426,1791,1791,1791,1791,0
|
|
20231011,161000,2190832426,1791,1791,1791,1791,0
|
|
20231011,160900,2190832426,1791,1791,1791,1791,0
|
|
20231011,160800,2190832426,1791,1791,1791,1791,0
|
|
20231011,160700,2190832426,1791,1791,1791,1791,0
|
|
20231011,160600,2190832426,1791,1791,1791,1791,0
|
|
20231011,160500,2190832426,1791,1791,1791,1791,0
|
|
20231011,160400,2190832426,1791,1791,1791,1791,0
|
|
20231011,160300,2190832426,1791,1791,1791,1791,0
|
|
20231011,160200,2190832426,1791,1791,1791,1791,0
|
|
20231011,160100,2190832426,1791,1791,1791,1791,0
|
|
20231011,160000,2190832426,1791,1791,1791,1791,0
|
|
20231011,155900,2190832426,1791,1791,1791,1791,0
|
|
20231011,155800,2190832426,1791,1791,1791,1791,0
|
|
20231011,155700,2190832426,1791,1791,1791,1791,0
|
|
20231011,155600,2190832426,1791,1791,1791,1791,0
|
|
20231011,155500,2190832426,1791,1791,1791,1791,0
|
|
20231011,155400,2190832426,1791,1791,1791,1791,0
|
|
20231011,155300,2190832426,1791,1791,1791,1791,0
|
|
20231011,155200,2190832426,1791,1791,1791,1791,24035
|
|
20231011,155100,2190832426,1791,1791,1791,1791,0
|
|
20231011,155000,2190832426,1791,1791,1791,1791,0
|
|
20231011,154900,2190832426,1791,1791,1791,1791,0
|
|
20231011,154800,2190832426,1791,1791,1791,1791,0
|
|
20231011,154700,2190832426,1791,1791,1791,1791,0
|
|
20231011,154600,2190832426,1791,1791,1791,1791,0
|
|
20231011,154500,2190832426,1791,1791,1791,1791,0
|
|
20231011,154400,2190832426,1791,1791,1791,1791,0
|
|
20231011,154300,2190832426,1791,1791,1791,1791,0
|
|
20231011,154200,2190832426,1791,1791,1791,1791,0
|
|
20231011,154100,2190832426,1791,1791,1791,1791,0
|
|
20231011,154000,2190832426,1791,1791,1791,1791,0
|
|
20231011,153900,2190832426,1791,1791,1791,1791,0
|
|
20231011,153800,2190832426,1791,1791,1791,1791,0
|
|
20231011,153700,2190832426,1791,1791,1791,1791,0
|
|
20231011,153600,2190832426,1791,1791,1791,1791,0
|
|
20231011,153500,2190832426,1791,1791,1791,1791,0
|
|
20231011,153400,2190832426,1791,1791,1791,1791,0
|
|
20231011,153300,2190832426,1791,1791,1791,1791,0
|
|
20231011,153200,2190832426,1791,1791,1791,1791,0
|
|
20231011,153100,2190832426,1791,1791,1791,1791,0
|
|
20231011,153000,2190832426,1791,1791,1791,1791,24035
|
|
20231011,152900,2147785741,1790,1790,1790,1790,0
|
|
20231011,152800,2147785741,1790,1790,1790,1790,0
|
|
20231011,152700,2147785741,1790,1790,1790,1790,0
|
|
20231011,152600,2147785741,1790,1790,1790,1790,0
|
|
20231011,152500,2147785741,1790,1790,1790,1790,0
|
|
20231011,152400,2147785741,1790,1790,1790,1790,0
|
|
20231011,152300,2147785741,1790,1790,1790,1790,0
|
|
20231011,152200,2147785741,1790,1790,1790,1790,0
|
|
20231011,152100,2147785741,1790,1790,1790,1790,0
|
|
20231011,152000,2147785741,1790,1790,1790,1790,0
|
|
20231011,151900,2147785741,1790,1790,1796,1790,2577
|
|
20231011,151800,2143172287,1796,1797,1797,1791,1542
|
|
20231011,151700,2140408095,1797,1792,1797,1792,3358
|
|
20231011,151600,2134381902,1793,1791,1793,1791,1180
|
|
20231011,151500,2132267466,1791,1790,1791,1790,210
|
|
20231011,151400,2131891565,1791,1786,1791,1786,2795
|
|
20231011,151300,2126888044,1786,1782,1786,1782,1501
|
|
20231011,151200,2124209059,1782,1781,1783,1781,312
|
|
20231011,151100,2123653184,1781,1767,1785,1767,20040
|
|
20231011,151000,2088127390,1767,1762,1767,1762,3336
|
|
20231011,150900,2082239687,1764,1764,1764,1764,1
|
|
20231011,150800,2082237923,1757,1757,1757,1757,1258
|
|
20231011,150700,2080027617,1757,1758,1771,1757,22968
|
|
20231011,150600,2039494995,1757,1757,1757,1757,17583
|
|
20231011,150500,2008601664,1757,1755,1757,1755,2602
|
|
20231011,150400,2004032921,1755,1755,1755,1755,0
|
|
20231011,150300,2004032921,1755,1755,1755,1755,1540
|
|
20231011,150200,2001330221,1755,1756,1756,1755,834
|
|
20231011,150100,1999866342,1755,1754,1755,1754,2202
|
|
20231011,150000,1996001934,1755,1755,1755,1755,0
|
|
20231011,145900,1996001934,1755,1755,1755,1755,0
|
|
20231011,145800,1996001934,1755,1756,1756,1754,2506
|
|
20231011,145700,1991602900,1755,1749,1755,1747,25446
|
|
20231011,145600,1946966194,1749,1749,1750,1749,1281
|
|
20231011,145500,1944725445,1749,1750,1750,1749,579
|
|
20231011,145400,1943712685,1749,1748,1749,1748,1503
|
|
20231011,145300,1941085438,1748,1748,1748,1748,1
|
|
20231011,145200,1941083690,1747,1747,1747,1747,1
|
|
20231011,145100,1941081943,1746,1746,1746,1746,0
|
|
20231011,145000,1941081943,1746,1746,1746,1746,0
|
|
20231011,144900,1941081943,1746,1746,1746,1746,2
|
|
20231011,144800,1941078451,1745,1754,1754,1745,3577
|
|
20231011,144700,1934836559,1754,1742,1754,1741,25125
|
|
20231011,144600,1890896618,1742,1741,1742,1741,185
|
|
20231011,144500,1890574532,1741,1743,1743,1739,2161
|
|
20231011,144400,1886814914,1741,1746,1746,1741,33
|
|
20231011,144300,1886757306,1746,1746,1746,1740,1602
|
|
20231011,144200,1883967135,1749,1749,1749,1749,1
|
|
20231011,144100,1883965386,1745,1744,1745,1741,7155
|
|
20231011,144000,1871495629,1745,1745,1748,1745,6634
|
|
20231011,143900,1859919290,1746,1750,1750,1745,17228
|
|
20231011,143800,1829852650,1750,1750,1750,1750,0
|
|
20231011,143700,1829852650,1750,1746,1750,1746,6659
|
|
20231011,143600,1818222859,1746,1745,1746,1745,2695
|
|
20231011,143500,1813520081,1745,1745,1745,1745,5254
|
|
20231011,143400,1804351851,1745,1745,1745,1743,7138
|
|
20231011,143300,1791900305,1746,1745,1746,1745,8179
|
|
20231011,143200,1777625062,1745,1745,1747,1745,2005
|
|
20231011,143100,1774125108,1745,1746,1746,1745,5023
|
|
20231011,143000,1765359969,1746,1746,1746,1746,10
|
|
20231011,142900,1765342509,1744,1744,1744,1737,3011
|
|
20231011,142800,1760105361,1740,1747,1747,1740,2019
|
|
20231011,142700,1756585098,1747,1743,1747,1742,3769
|
|
20231011,142600,1750017432,1748,1744,1748,1744,2257
|
|
20231011,142500,1746081217,1745,1741,1745,1740,1451
|
|
20231011,142400,1743555974,1741,1741,1741,1741,1326
|
|
20231011,142300,1741247408,1741,1741,1741,1741,1
|
|
20231011,142200,1741245667,1748,1740,1748,1740,2503
|
|
20231011,142100,1736890423,1751,1728,1751,1725,33546
|
|
20231011,142000,1678588871,1732,1732,1732,1724,2927
|
|
20231011,141900,1673541855,1733,1734,1734,1724,2832
|
|
20231011,141800,1668659063,1723,1735,1735,1723,51
|
|
20231011,141700,1668570728,1730,1725,1736,1722,5763
|
|
20231011,141600,1658631648,1727,1740,1740,1724,3246
|
|
20231011,141500,1653020438,1737,1747,1747,1723,28826
|
|
20231011,141400,1602831388,1747,1748,1748,1747,104
|
|
20231011,141300,1602649597,1748,1749,1751,1746,409
|
|
20231011,141200,1601934501,1745,1750,1751,1745,9274
|
|
20231011,141100,1585717056,1750,1751,1751,1750,3486
|
|
20231011,141000,1579615812,1750,1750,1755,1749,714
|
|
20231011,140900,1578366282,1750,1750,1756,1749,4838
|
|
20231011,140800,1569899695,1750,1757,1757,1750,3466
|
|
20231011,140700,1563833842,1757,1753,1758,1750,7505
|
|
20231011,140600,1550694868,1758,1753,1758,1751,2704
|
|
20231011,140500,1545956394,1751,1758,1760,1751,15335
|
|
20231011,140400,1519058271,1751,1753,1763,1750,18648
|
|
20231011,140300,1486398607,1763,1762,1763,1753,6812
|
|
20231011,140200,1474430698,1766,1755,1767,1755,14579
|
|
20231011,140100,1448808623,1755,1768,1768,1752,58582
|
|
20231011,140000,1346080931,1769,1764,1769,1752,58426
|
|
20231011,135900,1243309803,1756,1756,1769,1755,1360
|
|
20231011,135800,1240917202,1769,1765,1769,1755,6868
|
|
20231011,135700,1228828693,1760,1770,1770,1760,6006
|
|
20231011,135600,1218239274,1770,1773,1773,1767,12
|
|
20231011,135500,1218218050,1767,1768,1773,1767,756
|
|
20231011,135400,1216878766,1773,1771,1773,1764,8002
|
|
20231011,135300,1202757858,1771,1771,1771,1771,1
|
|
20231011,135200,1202756087,1763,1777,1777,1763,6016
|
|
20231011,135100,1192110639,1773,1775,1775,1773,3
|
|
20231011,135000,1192105317,1776,1782,1782,1770,13006
|
|
20231011,134900,1169079973,1776,1780,1784,1775,5027
|
|
20231011,134800,1160149724,1781,1781,1785,1779,328
|
|
20231011,134700,1159566057,1785,1781,1785,1779,1428
|
|
20231011,134600,1157024300,1785,1785,1785,1785,300
|
|
20231011,134500,1156488800,1785,1785,1785,1785,6
|
|
20231011,134400,1156478090,1785,1785,1785,1785,300
|
|
20231011,134300,1155942590,1785,1780,1786,1780,227
|
|
20231011,134200,1155538503,1775,1780,1780,1775,3764
|
|
20231011,134100,1148853385,1783,1785,1785,1776,2204
|
|
20231011,134000,1144937496,1778,1785,1785,1778,719
|
|
20231011,133900,1143659091,1786,1786,1786,1786,1
|
|
20231011,133800,1143657305,1778,1780,1781,1778,213
|
|
20231011,133700,1143278169,1786,1785,1786,1776,308
|
|
20231011,133600,1142731018,1780,1782,1787,1775,12542
|
|
20231011,133500,1120439600,1780,1787,1787,1780,9510
|
|
20231011,133400,1103496958,1785,1790,1790,1785,534
|
|
20231011,133300,1102541753,1786,1792,1792,1786,119
|
|
20231011,133200,1102329141,1792,1792,1792,1792,518
|
|
20231011,133100,1101400885,1792,1793,1793,1783,10622
|
|
20231011,133000,1082456243,1789,1786,1789,1782,1986
|
|
20231011,132900,1078905185,1786,1786,1786,1780,7027
|
|
20231011,132800,1066392022,1786,1785,1786,1781,72
|
|
20231011,132700,1066263574,1788,1788,1788,1780,6178
|
|
20231011,132600,1055256603,1788,1794,1794,1780,25041
|
|
20231011,132500,1010652132,1796,1794,1796,1793,459
|
|
20231011,132400,1009828195,1794,1807,1807,1794,11505
|
|
20231011,132300,989123401,1807,1807,1807,1807,1
|
|
20231011,132200,989121594,1802,1810,1810,1800,40008
|
|
20231011,132100,917083083,1810,1813,1813,1810,7765
|
|
20231011,132000,903020202,1814,1814,1814,1814,11
|
|
20231011,131900,903000248,1815,1815,1815,1815,91
|
|
20231011,131800,902835083,1815,1816,1816,1815,1117
|
|
20231011,131700,900806618,1818,1818,1818,1818,11000
|
|
20231011,131600,880808618,1818,1818,1818,1818,1
|
|
20231011,131500,880806800,1816,1816,1816,1816,47
|
|
20231011,131400,880721448,1816,1816,1816,1816,0
|
|
20231011,131300,880721448,1816,1816,1816,1816,5
|
|
20231011,131200,880712368,1816,1816,1816,1816,335
|
|
20231011,131100,880104008,1819,1819,1821,1819,448
|
|
20231011,131000,879288349,1819,1819,1819,1819,30
|
|
20231011,130900,879233779,1819,1819,1819,1819,0
|
|
20231011,130800,879233779,1819,1815,1819,1815,471
|
|
20231011,130700,878378866,1819,1819,1819,1816,576
|
|
20231011,130600,877331914,1819,1819,1819,1817,1653
|
|
20231011,130500,874328409,1819,1819,1819,1819,1
|
|
20231011,130400,874326590,1819,1818,1819,1818,1011
|
|
20231011,130300,872488581,1818,1818,1818,1818,1
|
|
20231011,130200,872486763,1818,1818,1818,1816,48
|
|
20231011,130100,872399519,1818,1818,1818,1818,1
|
|
20231011,130000,872397701,1818,1818,1818,1817,18
|
|
20231011,125900,872364992,1817,1817,1817,1817,595
|
|
20231011,125800,871283877,1817,1817,1817,1817,200
|
|
20231011,125700,870920477,1818,1811,1818,1811,51
|
|
20231011,125600,870828109,1818,1818,1818,1818,1244
|
|
20231011,125500,868566517,1818,1815,1818,1815,1711
|
|
20231011,125400,865461043,1815,1811,1817,1811,974
|
|
20231011,125300,863697113,1802,1803,1814,1802,4181
|
|
20231011,125200,856156425,1803,1820,1820,1803,17300
|
|
20231011,125100,824911887,1821,1821,1821,1820,132
|
|
20231011,125000,824671615,1821,1821,1821,1821,583
|
|
20231011,124900,823609972,1821,1821,1821,1821,108
|
|
20231011,124800,823413304,1821,1818,1821,1811,610
|
|
20231011,124700,822308028,1821,1821,1821,1816,58
|
|
20231011,124600,822202648,1821,1821,1821,1811,5005
|
|
20231011,124500,813117813,1820,1828,1828,1820,13331
|
|
20231011,124400,788791086,1827,1828,1828,1827,2000
|
|
20231011,124300,785135220,1828,1829,1829,1828,992
|
|
20231011,124200,783321694,1830,1834,1834,1830,8422
|
|
20231011,124100,767901334,1835,1838,1838,1835,8289
|
|
20231011,124000,752678174,1838,1837,1838,1837,1000
|
|
20231011,123900,750840289,1835,1837,1837,1835,2008
|
|
20231011,123800,747152605,1837,1836,1837,1836,3504
|
|
20231011,123700,740717258,1836,1836,1836,1836,1172
|
|
20231011,123600,738565466,1836,1835,1839,1835,2086
|
|
20231011,123500,734733130,1835,1834,1835,1834,2018
|
|
20231011,123400,731030215,1835,1834,1835,1833,650
|
|
20231011,123300,729838148,1834,1834,1834,1834,3619
|
|
20231011,123200,723200902,1835,1835,1835,1834,1253
|
|
20231011,123100,720902762,1835,1838,1839,1835,6464
|
|
20231011,123000,709036681,1838,1838,1838,1838,1800
|
|
20231011,122900,705728281,1838,1838,1838,1838,2061
|
|
20231011,122800,701940163,1836,1837,1837,1836,1102
|
|
20231011,122700,699916789,1839,1840,1840,1839,3001
|
|
20231011,122600,694397949,1837,1839,1839,1837,1706
|
|
20231011,122500,691262021,1840,1840,1840,1840,200
|
|
20231011,122400,690894021,1840,1840,1840,1840,0
|
|
20231011,122300,690894021,1840,1840,1840,1840,40
|
|
20231011,122200,690820421,1840,1840,1840,1840,0
|
|
20231011,122100,690820421,1840,1840,1840,1840,11
|
|
20231011,122000,690800181,1841,1841,1841,1841,2
|
|
20231011,121900,690796499,1843,1843,1843,1843,0
|
|
20231011,121800,690796499,1843,1838,1843,1838,529
|
|
20231011,121700,689824192,1846,1846,1846,1846,59
|
|
20231011,121600,689715278,1848,1848,1848,1848,2
|
|
20231011,121500,689711582,1836,1837,1837,1836,5996
|
|
20231011,121400,678702826,1836,1836,1836,1836,1832
|
|
20231011,121300,675339274,1848,1848,1848,1848,0
|
|
20231011,121200,675339274,1848,1836,1848,1836,12
|
|
20231011,121100,675317122,1849,1849,1849,1849,2
|
|
20231011,121000,675313424,1850,1845,1850,1845,11000
|
|
20231011,120900,654976551,1835,1835,1835,1835,87
|
|
20231011,120800,654816906,1832,1833,1833,1832,564
|
|
20231011,120700,653783394,1835,1836,1836,1835,2471
|
|
20231011,120600,649248133,1837,1840,1840,1837,662
|
|
20231011,120500,648031417,1840,1846,1847,1840,524
|
|
20231011,120400,647066533,1847,1846,1847,1846,179
|
|
20231011,120300,646736062,1847,1847,1847,1847,0
|
|
20231011,120200,646736062,1847,1847,1847,1847,0
|
|
20231011,120100,646736062,1847,1848,1848,1847,44
|
|
20231011,120000,646654760,1846,1846,1846,1846,0
|
|
20231011,115900,646654760,1846,1846,1846,1846,0
|
|
20231011,115800,646654760,1846,1846,1846,1846,10
|
|
20231011,115700,646636300,1846,1846,1846,1846,2
|
|
20231011,115600,646632608,1848,1838,1848,1838,129
|
|
20231011,115500,646395377,1838,1837,1838,1837,90
|
|
20231011,115400,646229966,1836,1837,1838,1836,515
|
|
20231011,115300,645284380,1837,1837,1837,1837,295
|
|
20231011,115200,644742465,1837,1838,1838,1837,195
|
|
20231011,115100,644384223,1838,1839,1839,1838,702
|
|
20231011,115000,643093781,1839,1839,1839,1839,94
|
|
20231011,114900,642920915,1839,1839,1839,1839,0
|
|
20231011,114800,642920915,1839,1839,1839,1839,116
|
|
20231011,114700,642707591,1839,1839,1839,1839,0
|
|
20231011,114600,642707591,1839,1839,1839,1839,972
|
|
20231011,114500,640920083,1839,1839,1839,1839,0
|
|
20231011,114400,640920083,1839,1842,1842,1839,4426
|
|
20231011,114300,632774944,1849,1849,1849,1849,0
|
|
20231011,114200,632774944,1849,1849,1849,1849,0
|
|
20231011,114100,632774944,1849,1849,1849,1849,0
|
|
20231011,114000,632774944,1849,1849,1849,1849,0
|
|
20231011,113900,632774944,1849,1849,1849,1849,2
|
|
20231011,113800,632771246,1849,1849,1849,1849,1
|
|
20231011,113700,632769397,1850,1850,1850,1850,0
|
|
20231011,113600,632769397,1850,1850,1850,1850,30
|
|
20231011,113500,632713897,1850,1848,1850,1848,5
|
|
20231011,113400,632704649,1841,1845,1845,1841,2556
|
|
20231011,113300,627988833,1845,1853,1853,1845,8
|
|
20231011,113200,627974033,1853,1853,1853,1853,0
|
|
20231011,113100,627974033,1853,1853,1853,1853,0
|
|
20231011,113000,627974033,1853,1853,1853,1853,0
|
|
20231011,112900,627974033,1853,1853,1853,1853,0
|
|
20231011,112800,627974033,1853,1853,1853,1853,13
|
|
20231011,112700,627949944,1853,1853,1853,1853,0
|
|
20231011,112600,627949944,1853,1853,1853,1853,100
|
|
20231011,112500,627764644,1853,1853,1853,1853,1023
|
|
20231011,112400,625869025,1853,1853,1853,1853,1
|
|
20231011,112300,625867172,1838,1838,1838,1838,22904
|
|
20231011,112200,583769620,1839,1845,1845,1839,546
|
|
20231011,112100,582762622,1845,1845,1845,1845,0
|
|
20231011,112000,582762622,1845,1845,1845,1845,0
|
|
20231011,111900,582762622,1845,1845,1845,1845,15
|
|
20231011,111800,582734947,1845,1845,1845,1845,20
|
|
20231011,111700,582698047,1845,1845,1845,1845,21
|
|
20231011,111600,582659302,1845,1836,1845,1836,27
|
|
20231011,111500,582609613,1836,1835,1836,1835,3888
|
|
20231011,111400,575475132,1835,1843,1843,1834,26134
|
|
20231011,111300,527496218,1845,1849,1849,1844,3953
|
|
20231011,111200,520202031,1849,1855,1855,1849,9948
|
|
20231011,111100,501785564,1854,1854,1854,1854,1251
|
|
20231011,111000,499466210,1855,1855,1855,1855,1996
|
|
20231011,110900,495763630,1856,1857,1857,1856,2353
|
|
20231011,110800,491395462,1860,1860,1860,1860,3
|
|
20231011,110700,491389882,1860,1860,1860,1860,2
|
|
20231011,110600,491386162,1860,1860,1860,1857,1413
|
|
20231011,110500,488761819,1860,1860,1860,1860,0
|
|
20231011,110400,488761819,1860,1860,1860,1860,0
|
|
20231011,110300,488761819,1860,1860,1860,1860,1
|
|
20231011,110200,488759959,1863,1864,1864,1863,28
|
|
20231011,110100,488707775,1864,1864,1864,1864,0
|
|
20231011,110000,488707775,1864,1864,1864,1864,0
|
|
20231011,105900,488707775,1864,1864,1864,1864,0
|
|
20231011,105800,488707775,1864,1864,1864,1864,0
|
|
20231011,105700,488707775,1864,1864,1864,1864,110
|
|
20231011,105600,488502735,1864,1860,1864,1860,3501
|
|
20231011,105500,481990871,1859,1859,1859,1859,0
|
|
20231011,105400,481990871,1859,1859,1859,1859,0
|
|
20231011,105300,481990871,1859,1859,1859,1859,0
|
|
20231011,105200,481990871,1859,1859,1859,1859,0
|
|
20231011,105100,481990871,1859,1859,1859,1859,0
|
|
20231011,105000,481990871,1859,1859,1859,1859,0
|
|
20231011,104900,481990871,1859,1859,1859,1859,0
|
|
20231011,104800,481990871,1859,1859,1859,1859,8
|
|
20231011,104700,481975999,1859,1859,1859,1859,264
|
|
20231011,104600,481485223,1859,1859,1859,1859,0
|
|
20231011,104500,481485223,1859,1859,1859,1859,3255
|
|
20231011,104400,475434178,1859,1859,1859,1859,1969
|
|
20231011,104300,471773807,1859,1859,1859,1859,0
|
|
20231011,104200,471773807,1859,1859,1859,1859,0
|
|
20231011,104100,471773807,1859,1859,1859,1859,0
|
|
20231011,104000,471773807,1859,1859,1859,1859,0
|
|
20231011,103900,471773807,1859,1859,1859,1859,6
|
|
20231011,103800,471762653,1859,1859,1859,1859,1040
|
|
20231011,103700,469829293,1859,1859,1859,1859,604
|
|
20231011,103600,468706457,1859,1859,1859,1859,0
|
|
20231011,103500,468706457,1859,1859,1859,1859,300
|
|
20231011,103400,468148757,1864,1864,1864,1864,720
|
|
20231011,103300,466806677,1863,1863,1863,1863,381
|
|
20231011,103200,466096874,1855,1855,1855,1855,412
|
|
20231011,103100,465332614,1855,1863,1863,1855,306
|
|
20231011,103000,464764944,1863,1863,1863,1854,2671
|
|
20231011,102900,459795915,1864,1864,1864,1864,60
|
|
20231011,102800,459684075,1865,1865,1865,1865,200
|
|
20231011,102700,459311075,1865,1865,1865,1865,0
|
|
20231011,102600,459311075,1865,1865,1865,1865,704
|
|
20231011,102500,457998115,1866,1866,1866,1866,1588
|
|
20231011,102400,455034907,1866,1866,1866,1866,2
|
|
20231011,102300,455031175,1868,1868,1868,1868,100
|
|
20231011,102200,454844375,1868,1867,1868,1867,180
|
|
20231011,102100,454508215,1868,1868,1868,1868,62
|
|
20231011,102000,454392399,1868,1870,1870,1868,235
|
|
20231011,101900,453953069,1870,1870,1870,1869,576
|
|
20231011,101800,452876499,1870,1870,1870,1870,2692
|
|
20231011,101700,447842459,1871,1874,1874,1871,1179
|
|
20231011,101600,445634563,1874,1875,1875,1874,90
|
|
20231011,101500,445465893,1875,1875,1875,1875,0
|
|
20231011,101400,445465893,1875,1875,1875,1875,0
|
|
20231011,101300,445465893,1875,1875,1875,1875,0
|
|
20231011,101200,445465893,1875,1876,1876,1875,608
|
|
20231011,101100,444325892,1875,1875,1875,1875,1
|
|
20231011,101000,444324017,1875,1876,1876,1875,592
|
|
20231011,100900,443213517,1886,1886,1886,1886,0
|
|
20231011,100800,443213517,1886,1886,1886,1886,100
|
|
20231011,100700,443024917,1886,1886,1886,1886,1
|
|
20231011,100600,443023031,1874,1874,1874,1874,200
|
|
20231011,100500,442648231,1887,1875,1887,1874,4931
|
|
20231011,100400,433400257,1876,1878,1878,1876,4072
|
|
20231011,100300,425758670,1876,1876,1876,1876,1254
|
|
20231011,100200,423406166,1876,1878,1878,1876,44
|
|
20231011,100100,423323586,1876,1876,1876,1876,0
|
|
20231011,100000,423323586,1876,1878,1878,1876,70
|
|
20231011,095900,423192213,1877,1887,1887,1877,2
|
|
20231011,095800,423188449,1878,1889,1889,1878,11073
|
|
20231011,095700,402371350,1889,1890,1890,1889,51
|
|
20231011,095600,402274961,1890,1881,1890,1880,7484
|
|
20231011,095500,388197931,1890,1890,1890,1890,1
|
|
20231011,095400,388196041,1890,1890,1890,1890,1
|
|
20231011,095300,388194151,1893,1893,1893,1893,1
|
|
20231011,095200,388192258,1894,1894,1894,1894,20
|
|
20231011,095100,388154378,1894,1894,1894,1894,3
|
|
20231011,095000,388148696,1894,1894,1894,1894,101
|
|
20231011,094900,387957402,1894,1894,1894,1894,44
|
|
20231011,094800,387874066,1894,1894,1894,1894,1
|
|
20231011,094700,387872172,1894,1894,1894,1894,28
|
|
20231011,094600,387819140,1894,1894,1894,1894,55
|
|
20231011,094500,387714970,1894,1894,1894,1894,601
|
|
20231011,094400,386576676,1894,1894,1894,1894,18
|
|
20231011,094300,386542584,1881,1881,1894,1881,251
|
|
20231011,094200,386068828,1881,1896,1896,1881,33
|
|
20231011,094100,386006740,1896,1890,1896,1885,8739
|
|
20231011,094000,369532866,1896,1896,1896,1896,5
|
|
20231011,093900,369523386,1896,1896,1896,1896,12
|
|
20231011,093800,369500634,1890,1895,1896,1890,202
|
|
20231011,093700,369118342,1896,1896,1896,1896,5
|
|
20231011,093600,369108862,1896,1896,1896,1896,157
|
|
20231011,093500,368811190,1897,1897,1897,1897,1
|
|
20231011,093400,368809293,1897,1897,1897,1896,26
|
|
20231011,093300,368759991,1896,1896,1896,1896,1501
|
|
20231011,093200,365914095,1897,1897,1897,1897,4
|
|
20231011,093100,365906507,1897,1897,1897,1897,501
|
|
20231011,093000,364956110,1897,1897,1897,1897,2001
|
|
20231011,092900,361160213,1897,1898,1898,1887,10562
|
|
20231011,092800,341224402,1889,1896,1897,1889,14109
|
|
20231011,092700,314552344,1889,1895,1896,1888,2900
|
|
20231011,092600,309070594,1888,1888,1896,1888,1131
|
|
20231011,092500,306935258,1898,1899,1899,1898,4
|
|
20231011,092400,306927665,1898,1887,1898,1887,6271
|
|
20231011,092300,295052280,1884,1884,1884,1884,899
|
|
20231011,092200,293358564,1884,1879,1884,1879,2853
|
|
20231011,092100,287991429,1879,1880,1880,1879,2
|
|
20231011,092000,287987670,1880,1880,1880,1880,21
|
|
20231011,091900,287948190,1880,1878,1880,1878,5311
|
|
20231011,091800,277974110,1880,1865,1881,1864,1704
|
|
20231011,091700,274797820,1864,1865,1877,1864,384
|
|
20231011,091600,274081729,1882,1867,1882,1865,2228
|
|
20231011,091500,269924838,1882,1874,1882,1867,3945
|
|
20231011,091400,262518128,1892,1895,1895,1865,30222
|
|
20231011,091300,206126994,1897,1897,1897,1897,2
|
|
20231011,091200,206123200,1898,1898,1898,1898,1
|
|
20231011,091100,206121302,1899,1899,1899,1899,97
|
|
20231011,091000,205937099,1900,1864,1900,1864,21111
|
|
20231011,090900,165961420,1860,1834,1860,1834,18884
|
|
20231011,090800,130984277,1831,1847,1847,1831,10092
|
|
20231011,090700,112488929,1848,1830,1849,1830,3563
|
|
20231011,090600,105958100,1842,1855,1858,1830,12548
|
|
20231011,090500,82871177,1858,1847,1858,1847,5025
|
|
20231011,090400,73573720,1847,1833,1847,1824,11842
|
|
20231011,090300,51924509,1840,1848,1848,1830,14386
|
|
20231011,090200,25471174,1848,1850,1850,1848,10367
|
|
20231011,090100,6300618,1849,1875,1875,1849,21
|
|
20231011,090000,6261269,1875,1875,1875,1869,1637
|