595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,185200,747215577,1620,1620,1620,1620,9587
|
|
20231026,185100,747215577,1620,1620,1620,1620,0
|
|
20231026,185000,747215577,1620,1620,1620,1620,0
|
|
20231026,184900,747215577,1620,1620,1620,1620,0
|
|
20231026,184800,747215577,1620,1620,1620,1620,0
|
|
20231026,184700,747215577,1620,1620,1620,1620,0
|
|
20231026,184600,747215577,1620,1620,1620,1620,0
|
|
20231026,184500,747215577,1620,1620,1620,1620,0
|
|
20231026,184400,747215577,1620,1620,1620,1620,0
|
|
20231026,184300,747215577,1620,1620,1620,1620,0
|
|
20231026,184200,747215577,1620,1620,1620,1620,0
|
|
20231026,184100,747215577,1620,1620,1620,1620,0
|
|
20231026,184000,747215577,1620,1620,1620,1620,0
|
|
20231026,183900,747215577,1620,1620,1620,1620,0
|
|
20231026,183800,747215577,1620,1620,1620,1620,0
|
|
20231026,183700,747215577,1620,1620,1620,1620,0
|
|
20231026,183600,747215577,1620,1620,1620,1620,0
|
|
20231026,183500,747215577,1620,1620,1620,1620,0
|
|
20231026,183400,747215577,1620,1620,1620,1620,0
|
|
20231026,183300,747215577,1620,1620,1620,1620,0
|
|
20231026,183200,747215577,1620,1620,1620,1620,0
|
|
20231026,183100,747215577,1620,1620,1620,1620,0
|
|
20231026,183000,747215577,1620,1620,1620,1620,0
|
|
20231026,182900,747215577,1620,1620,1620,1620,0
|
|
20231026,182800,747215577,1620,1620,1620,1620,0
|
|
20231026,182700,747215577,1620,1620,1620,1620,0
|
|
20231026,182600,747215577,1620,1620,1620,1620,0
|
|
20231026,182500,747215577,1620,1620,1620,1620,0
|
|
20231026,182400,747215577,1620,1620,1620,1620,0
|
|
20231026,182300,747215577,1620,1620,1620,1620,0
|
|
20231026,182200,747215577,1620,1620,1620,1620,9587
|
|
20231026,182100,747215577,1620,1620,1620,1620,0
|
|
20231026,182000,747215577,1620,1620,1620,1620,0
|
|
20231026,181900,747215577,1620,1620,1620,1620,0
|
|
20231026,181800,747215577,1620,1620,1620,1620,0
|
|
20231026,181700,747215577,1620,1620,1620,1620,0
|
|
20231026,181600,747215577,1620,1620,1620,1620,0
|
|
20231026,181500,747215577,1620,1620,1620,1620,0
|
|
20231026,181400,747215577,1620,1620,1620,1620,0
|
|
20231026,181300,747215577,1620,1620,1620,1620,0
|
|
20231026,181200,747215577,1620,1620,1620,1620,0
|
|
20231026,181100,747215577,1620,1620,1620,1620,0
|
|
20231026,181000,747215577,1620,1620,1620,1620,0
|
|
20231026,180900,747215577,1620,1620,1620,1620,0
|
|
20231026,180800,747215577,1620,1620,1620,1620,0
|
|
20231026,180700,747215577,1620,1620,1620,1620,0
|
|
20231026,180600,747215577,1620,1620,1620,1620,0
|
|
20231026,180500,747215577,1620,1620,1620,1620,0
|
|
20231026,180400,747215577,1620,1620,1620,1620,0
|
|
20231026,180300,747215577,1620,1620,1620,1620,0
|
|
20231026,180200,747215577,1620,1620,1620,1620,0
|
|
20231026,180100,747215577,1620,1620,1620,1620,0
|
|
20231026,180000,747215577,1620,1620,1620,1620,0
|
|
20231026,175900,747215577,1620,1620,1620,1620,0
|
|
20231026,175800,747215577,1620,1620,1620,1620,0
|
|
20231026,175700,747215577,1620,1620,1620,1620,0
|
|
20231026,175600,747215577,1620,1620,1620,1620,0
|
|
20231026,175500,747215577,1620,1620,1620,1620,0
|
|
20231026,175400,747215577,1620,1620,1620,1620,0
|
|
20231026,175300,747215577,1620,1620,1620,1620,0
|
|
20231026,175200,747215577,1620,1620,1620,1620,9587
|
|
20231026,175100,747215577,1620,1620,1620,1620,0
|
|
20231026,175000,747215577,1620,1620,1620,1620,0
|
|
20231026,174900,747215577,1620,1620,1620,1620,0
|
|
20231026,174800,747215577,1620,1620,1620,1620,0
|
|
20231026,174700,747215577,1620,1620,1620,1620,0
|
|
20231026,174600,747215577,1620,1620,1620,1620,0
|
|
20231026,174500,747215577,1620,1620,1620,1620,0
|
|
20231026,174400,747215577,1620,1620,1620,1620,0
|
|
20231026,174300,747215577,1620,1620,1620,1620,0
|
|
20231026,174200,747215577,1620,1620,1620,1620,0
|
|
20231026,174100,747215577,1620,1620,1620,1620,0
|
|
20231026,174000,747215577,1620,1620,1620,1620,0
|
|
20231026,173900,747215577,1620,1620,1620,1620,0
|
|
20231026,173800,747215577,1620,1620,1620,1620,0
|
|
20231026,173700,747215577,1620,1620,1620,1620,0
|
|
20231026,173600,747215577,1620,1620,1620,1620,0
|
|
20231026,173500,747215577,1620,1620,1620,1620,0
|
|
20231026,173400,747215577,1620,1620,1620,1620,0
|
|
20231026,173300,747215577,1620,1620,1620,1620,0
|
|
20231026,173200,747215577,1620,1620,1620,1620,0
|
|
20231026,173100,747215577,1620,1620,1620,1620,0
|
|
20231026,173000,747215577,1620,1620,1620,1620,0
|
|
20231026,172900,747215577,1620,1620,1620,1620,0
|
|
20231026,172800,747215577,1620,1620,1620,1620,0
|
|
20231026,172700,747215577,1620,1620,1620,1620,0
|
|
20231026,172600,747215577,1620,1620,1620,1620,0
|
|
20231026,172500,747215577,1620,1620,1620,1620,0
|
|
20231026,172400,747215577,1620,1620,1620,1620,0
|
|
20231026,172300,747215577,1620,1620,1620,1620,0
|
|
20231026,172200,747215577,1620,1620,1620,1620,9587
|
|
20231026,172100,747215577,1620,1620,1620,1620,0
|
|
20231026,172000,747215577,1620,1620,1620,1620,0
|
|
20231026,171900,747215577,1620,1620,1620,1620,0
|
|
20231026,171800,747215577,1620,1620,1620,1620,0
|
|
20231026,171700,747215577,1620,1620,1620,1620,0
|
|
20231026,171600,747215577,1620,1620,1620,1620,0
|
|
20231026,171500,747215577,1620,1620,1620,1620,0
|
|
20231026,171400,747215577,1620,1620,1620,1620,0
|
|
20231026,171300,747215577,1620,1620,1620,1620,0
|
|
20231026,171200,747215577,1620,1620,1620,1620,0
|
|
20231026,171100,747215577,1620,1620,1620,1620,0
|
|
20231026,171000,747215577,1620,1620,1620,1620,0
|
|
20231026,170900,747215577,1620,1620,1620,1620,0
|
|
20231026,170800,747215577,1620,1620,1620,1620,0
|
|
20231026,170700,747215577,1620,1620,1620,1620,0
|
|
20231026,170600,747215577,1620,1620,1620,1620,0
|
|
20231026,170500,747215577,1620,1620,1620,1620,0
|
|
20231026,170400,747215577,1620,1620,1620,1620,0
|
|
20231026,170300,747215577,1620,1620,1620,1620,0
|
|
20231026,170200,747215577,1620,1620,1620,1620,0
|
|
20231026,170100,747215577,1620,1620,1620,1620,0
|
|
20231026,170000,747215577,1620,1620,1620,1620,0
|
|
20231026,165900,747215577,1620,1620,1620,1620,0
|
|
20231026,165800,747215577,1620,1620,1620,1620,0
|
|
20231026,165700,747215577,1620,1620,1620,1620,0
|
|
20231026,165600,747215577,1620,1620,1620,1620,0
|
|
20231026,165500,747215577,1620,1620,1620,1620,0
|
|
20231026,165400,747215577,1620,1620,1620,1620,0
|
|
20231026,165300,747215577,1620,1620,1620,1620,0
|
|
20231026,165200,747215577,1620,1620,1620,1620,9587
|
|
20231026,165100,747215577,1620,1620,1620,1620,0
|
|
20231026,165000,747215577,1620,1620,1620,1620,0
|
|
20231026,164900,747215577,1620,1620,1620,1620,0
|
|
20231026,164800,747215577,1620,1620,1620,1620,0
|
|
20231026,164700,747215577,1620,1620,1620,1620,0
|
|
20231026,164600,747215577,1620,1620,1620,1620,0
|
|
20231026,164500,747215577,1620,1620,1620,1620,0
|
|
20231026,164400,747215577,1620,1620,1620,1620,0
|
|
20231026,164300,747215577,1620,1620,1620,1620,0
|
|
20231026,164200,747215577,1620,1620,1620,1620,0
|
|
20231026,164100,747215577,1620,1620,1620,1620,0
|
|
20231026,164000,747215577,1620,1620,1620,1620,0
|
|
20231026,163900,747215577,1620,1620,1620,1620,0
|
|
20231026,163800,747215577,1620,1620,1620,1620,0
|
|
20231026,163700,747215577,1620,1620,1620,1620,0
|
|
20231026,163600,747215577,1620,1620,1620,1620,0
|
|
20231026,163500,747215577,1620,1620,1620,1620,0
|
|
20231026,163400,747215577,1620,1620,1620,1620,0
|
|
20231026,163300,747215577,1620,1620,1620,1620,0
|
|
20231026,163200,747215577,1620,1620,1620,1620,0
|
|
20231026,163100,747215577,1620,1620,1620,1620,0
|
|
20231026,163000,747215577,1620,1620,1620,1620,0
|
|
20231026,162900,747215577,1620,1620,1620,1620,0
|
|
20231026,162800,747215577,1620,1620,1620,1620,0
|
|
20231026,162700,747215577,1620,1620,1620,1620,0
|
|
20231026,162600,747215577,1620,1620,1620,1620,0
|
|
20231026,162500,747215577,1620,1620,1620,1620,0
|
|
20231026,162400,747215577,1620,1620,1620,1620,0
|
|
20231026,162300,747215577,1620,1620,1620,1620,0
|
|
20231026,162200,747215577,1620,1620,1620,1620,9587
|
|
20231026,162100,747215577,1620,1620,1620,1620,0
|
|
20231026,162000,747215577,1620,1620,1620,1620,0
|
|
20231026,161900,747215577,1620,1620,1620,1620,0
|
|
20231026,161800,747215577,1620,1620,1620,1620,0
|
|
20231026,161700,747215577,1620,1620,1620,1620,0
|
|
20231026,161600,747215577,1620,1620,1620,1620,0
|
|
20231026,161500,747215577,1620,1620,1620,1620,0
|
|
20231026,161400,747215577,1620,1620,1620,1620,0
|
|
20231026,161300,747215577,1620,1620,1620,1620,0
|
|
20231026,161200,747215577,1620,1620,1620,1620,0
|
|
20231026,161100,747215577,1620,1620,1620,1620,0
|
|
20231026,161000,747215577,1620,1620,1620,1620,0
|
|
20231026,160900,747215577,1620,1620,1620,1620,0
|
|
20231026,160800,747215577,1620,1620,1620,1620,0
|
|
20231026,160700,747215577,1620,1620,1620,1620,0
|
|
20231026,160600,747215577,1620,1620,1620,1620,0
|
|
20231026,160500,747215577,1620,1620,1620,1620,0
|
|
20231026,160400,747215577,1620,1620,1620,1620,0
|
|
20231026,160300,747215577,1620,1620,1620,1620,0
|
|
20231026,160200,747215577,1620,1620,1620,1620,0
|
|
20231026,160100,747215577,1620,1620,1620,1620,0
|
|
20231026,160000,747215577,1620,1620,1620,1620,0
|
|
20231026,155900,747215577,1620,1620,1620,1620,0
|
|
20231026,155800,747215577,1620,1620,1620,1620,0
|
|
20231026,155700,747215577,1620,1620,1620,1620,0
|
|
20231026,155600,747215577,1620,1620,1620,1620,0
|
|
20231026,155500,747215577,1620,1620,1620,1620,0
|
|
20231026,155400,747215577,1620,1620,1620,1620,0
|
|
20231026,155300,747215577,1620,1620,1620,1620,0
|
|
20231026,155200,747215577,1620,1620,1620,1620,9587
|
|
20231026,155100,747215577,1620,1620,1620,1620,0
|
|
20231026,155000,747215577,1620,1620,1620,1620,0
|
|
20231026,154900,747215577,1620,1620,1620,1620,0
|
|
20231026,154800,747215577,1620,1620,1620,1620,0
|
|
20231026,154700,747215577,1620,1620,1620,1620,0
|
|
20231026,154600,747215577,1620,1620,1620,1620,0
|
|
20231026,154500,747215577,1620,1620,1620,1620,0
|
|
20231026,154400,747215577,1620,1620,1620,1620,0
|
|
20231026,154300,747215577,1620,1620,1620,1620,0
|
|
20231026,154200,747215577,1620,1620,1620,1620,0
|
|
20231026,154100,747215577,1620,1620,1620,1620,0
|
|
20231026,154000,747215577,1620,1620,1620,1620,0
|
|
20231026,153900,747215577,1620,1620,1620,1620,0
|
|
20231026,153800,747215577,1620,1620,1620,1620,0
|
|
20231026,153700,747215577,1620,1620,1620,1620,0
|
|
20231026,153600,747215577,1620,1620,1620,1620,0
|
|
20231026,153500,747215577,1620,1620,1620,1620,0
|
|
20231026,153400,747215577,1620,1620,1620,1620,0
|
|
20231026,153300,747215577,1620,1620,1620,1620,0
|
|
20231026,153200,747215577,1620,1620,1620,1620,0
|
|
20231026,153100,747215577,1620,1620,1620,1620,0
|
|
20231026,153000,747215577,1620,1620,1620,1620,9587
|
|
20231026,152900,731684637,1620,1620,1620,1620,0
|
|
20231026,152800,731684637,1620,1620,1620,1620,0
|
|
20231026,152700,731684637,1620,1620,1620,1620,0
|
|
20231026,152600,731684637,1620,1620,1620,1620,0
|
|
20231026,152500,731684637,1620,1620,1620,1620,0
|
|
20231026,152400,731684637,1620,1620,1620,1620,0
|
|
20231026,152300,731684637,1620,1620,1620,1620,0
|
|
20231026,152200,731684637,1620,1620,1620,1620,0
|
|
20231026,152100,731684637,1620,1620,1620,1620,0
|
|
20231026,152000,731684637,1620,1620,1620,1620,0
|
|
20231026,151900,731684637,1620,1620,1620,1620,1084
|
|
20231026,151800,729928557,1618,1618,1618,1618,0
|
|
20231026,151700,729928557,1618,1618,1618,1618,3000
|
|
20231026,151600,725074557,1624,1624,1624,1624,0
|
|
20231026,151500,725074557,1624,1620,1624,1620,682
|
|
20231026,151400,723968925,1620,1621,1621,1620,3109
|
|
20231026,151300,718931796,1627,1627,1627,1627,92
|
|
20231026,151200,718782112,1627,1621,1627,1621,201
|
|
20231026,151100,718456285,1621,1624,1624,1621,5206
|
|
20231026,151000,710002341,1624,1624,1624,1624,169
|
|
20231026,150900,709727885,1624,1624,1624,1624,293
|
|
20231026,150800,709252053,1624,1624,1624,1624,0
|
|
20231026,150700,709252053,1624,1628,1628,1624,892
|
|
20231026,150600,707801913,1628,1624,1628,1624,207
|
|
20231026,150500,707465717,1628,1628,1628,1628,0
|
|
20231026,150400,707465717,1628,1628,1628,1628,0
|
|
20231026,150300,707465717,1628,1628,1628,1628,0
|
|
20231026,150200,707465717,1628,1628,1628,1628,0
|
|
20231026,150100,707465717,1628,1628,1628,1628,0
|
|
20231026,150000,707465717,1628,1628,1628,1628,0
|
|
20231026,145900,707465717,1628,1628,1628,1628,0
|
|
20231026,145800,707465717,1628,1624,1628,1624,24
|
|
20231026,145700,707426725,1624,1624,1624,1624,128
|
|
20231026,145600,707218853,1627,1627,1627,1627,0
|
|
20231026,145500,707218853,1627,1620,1627,1620,13661
|
|
20231026,145400,685037097,1619,1618,1619,1618,571
|
|
20231026,145300,684112720,1618,1618,1618,1618,0
|
|
20231026,145200,684112720,1618,1618,1618,1618,3
|
|
20231026,145100,684107866,1618,1618,1618,1618,1
|
|
20231026,145000,684106248,1608,1608,1608,1608,0
|
|
20231026,144900,684106248,1608,1608,1608,1608,2000
|
|
20231026,144800,680890248,1619,1619,1619,1619,1
|
|
20231026,144700,680888629,1607,1608,1608,1607,3001
|
|
20231026,144600,676063022,1608,1620,1620,1608,3015
|
|
20231026,144500,671214722,1617,1617,1617,1617,0
|
|
20231026,144400,671214722,1617,1617,1617,1617,101
|
|
20231026,144300,671051405,1620,1620,1620,1620,1
|
|
20231026,144200,671049785,1608,1609,1609,1608,1984
|
|
20231026,144100,667857712,1620,1620,1620,1620,0
|
|
20231026,144000,667857712,1620,1608,1620,1608,835
|
|
20231026,143900,666515020,1622,1622,1622,1622,1
|
|
20231026,143800,666513398,1621,1621,1621,1621,4891
|
|
20231026,143700,658585087,1620,1610,1620,1610,3176
|
|
20231026,143600,653471647,1610,1610,1610,1610,0
|
|
20231026,143500,653471647,1610,1608,1610,1608,9125
|
|
20231026,143400,638797876,1606,1606,1606,1606,2147
|
|
20231026,143300,635349794,1605,1605,1605,1605,1000
|
|
20231026,143200,633744794,1602,1602,1602,1600,4679
|
|
20231026,143100,626254329,1602,1608,1608,1602,10189
|
|
20231026,143000,609906069,1609,1609,1609,1609,5
|
|
20231026,142900,609898024,1609,1610,1610,1609,3061
|
|
20231026,142800,604971832,1611,1611,1611,1611,0
|
|
20231026,142700,604971832,1611,1611,1611,1611,0
|
|
20231026,142600,604971832,1611,1615,1615,1611,3852
|
|
20231026,142500,598766256,1612,1615,1615,1612,20728
|
|
20231026,142400,565332143,1615,1615,1615,1615,1896
|
|
20231026,142300,562270103,1621,1621,1621,1621,0
|
|
20231026,142200,562270103,1621,1621,1621,1621,0
|
|
20231026,142100,562270103,1621,1621,1621,1621,0
|
|
20231026,142000,562270103,1621,1621,1621,1621,0
|
|
20231026,141900,562270103,1621,1621,1621,1615,1194
|
|
20231026,141800,560341136,1620,1620,1620,1620,0
|
|
20231026,141700,560341136,1620,1620,1620,1620,23
|
|
20231026,141600,560303876,1622,1622,1622,1622,0
|
|
20231026,141500,560303876,1622,1622,1622,1622,0
|
|
20231026,141400,560303876,1622,1622,1622,1622,0
|
|
20231026,141300,560303876,1622,1615,1622,1615,130
|
|
20231026,141200,560093919,1622,1622,1622,1622,0
|
|
20231026,141100,560093919,1622,1615,1622,1615,611
|
|
20231026,141000,559107147,1615,1616,1623,1615,13793
|
|
20231026,140900,536831214,1623,1623,1623,1623,2
|
|
20231026,140800,536827968,1624,1624,1624,1624,0
|
|
20231026,140700,536827968,1624,1624,1624,1624,0
|
|
20231026,140600,536827968,1624,1624,1624,1624,0
|
|
20231026,140500,536827968,1624,1624,1624,1624,2
|
|
20231026,140400,536824720,1616,1616,1616,1616,1
|
|
20231026,140300,536823104,1624,1624,1624,1624,0
|
|
20231026,140200,536823104,1624,1624,1624,1624,0
|
|
20231026,140100,536823104,1624,1616,1624,1616,19
|
|
20231026,140000,536792392,1624,1624,1624,1624,1
|
|
20231026,135900,536790768,1624,1617,1624,1616,6016
|
|
20231026,135800,527067750,1626,1626,1626,1626,0
|
|
20231026,135700,527067750,1626,1626,1626,1626,0
|
|
20231026,135600,527067750,1626,1626,1626,1626,0
|
|
20231026,135500,527067750,1626,1626,1626,1626,0
|
|
20231026,135400,527067750,1626,1626,1626,1626,0
|
|
20231026,135300,527067750,1626,1626,1626,1626,0
|
|
20231026,135200,527067750,1626,1626,1626,1626,0
|
|
20231026,135100,527067750,1626,1626,1626,1626,2
|
|
20231026,135000,527064498,1617,1617,1617,1617,8
|
|
20231026,134900,527051562,1617,1618,1618,1617,11
|
|
20231026,134800,527033765,1626,1626,1626,1626,45
|
|
20231026,134700,526960595,1626,1626,1626,1626,0
|
|
20231026,134600,526960595,1626,1626,1626,1626,0
|
|
20231026,134500,526960595,1626,1626,1626,1626,0
|
|
20231026,134400,526960595,1626,1626,1626,1626,0
|
|
20231026,134300,526960595,1626,1626,1626,1626,1
|
|
20231026,134200,526958969,1617,1617,1617,1617,1
|
|
20231026,134100,526957352,1618,1620,1620,1618,7000
|
|
20231026,134000,515629443,1626,1626,1626,1626,0
|
|
20231026,133900,515629443,1626,1626,1626,1626,5
|
|
20231026,133800,515621313,1628,1628,1628,1628,0
|
|
20231026,133700,515621313,1628,1628,1628,1628,0
|
|
20231026,133600,515621313,1628,1628,1628,1628,1
|
|
20231026,133500,515619685,1619,1619,1619,1619,1
|
|
20231026,133400,515618066,1619,1619,1619,1619,0
|
|
20231026,133300,515618066,1619,1621,1628,1619,281
|
|
20231026,133200,515163072,1628,1621,1628,1621,2
|
|
20231026,133100,515159823,1628,1619,1628,1619,4002
|
|
20231026,133000,508674567,1619,1620,1620,1619,1300
|
|
20231026,132900,506569564,1620,1620,1620,1620,0
|
|
20231026,132800,506569564,1620,1622,1622,1620,8000
|
|
20231026,132700,493606393,1622,1627,1627,1622,110
|
|
20231026,132600,493427882,1628,1628,1628,1628,0
|
|
20231026,132500,493427882,1628,1628,1628,1628,0
|
|
20231026,132400,493427882,1628,1628,1628,1628,0
|
|
20231026,132300,493427882,1628,1628,1628,1628,9
|
|
20231026,132200,493413230,1627,1627,1627,1627,0
|
|
20231026,132100,493413230,1627,1627,1627,1627,0
|
|
20231026,132000,493413230,1627,1627,1627,1627,0
|
|
20231026,131900,493413230,1627,1627,1627,1627,0
|
|
20231026,131800,493413230,1627,1627,1627,1627,0
|
|
20231026,131700,493413230,1627,1627,1627,1627,0
|
|
20231026,131600,493413230,1627,1627,1627,1627,3000
|
|
20231026,131500,488532230,1631,1631,1631,1631,235
|
|
20231026,131400,488148945,1632,1632,1632,1632,0
|
|
20231026,131300,488148945,1632,1633,1633,1632,4
|
|
20231026,131200,488142414,1631,1633,1633,1631,550
|
|
20231026,131100,487244864,1633,1633,1633,1633,1
|
|
20231026,131000,487243231,1637,1637,1637,1637,0
|
|
20231026,130900,487243231,1637,1637,1637,1637,2
|
|
20231026,130800,487239957,1633,1633,1633,1633,0
|
|
20231026,130700,487239957,1633,1633,1633,1633,29
|
|
20231026,130600,487192600,1627,1627,1627,1627,0
|
|
20231026,130500,487192600,1627,1627,1627,1627,0
|
|
20231026,130400,487192600,1627,1627,1627,1627,0
|
|
20231026,130300,487192600,1627,1627,1627,1627,0
|
|
20231026,130200,487192600,1627,1627,1627,1627,0
|
|
20231026,130100,487192600,1627,1631,1631,1627,500
|
|
20231026,130000,486378760,1633,1633,1633,1633,0
|
|
20231026,125900,486378760,1633,1630,1633,1630,2647
|
|
20231026,125800,482060009,1629,1627,1629,1627,3423
|
|
20231026,125700,476488703,1627,1627,1627,1627,0
|
|
20231026,125600,476488703,1627,1627,1627,1627,0
|
|
20231026,125500,476488703,1627,1627,1627,1627,1
|
|
20231026,125400,476487076,1620,1620,1620,1620,0
|
|
20231026,125300,476487076,1620,1620,1620,1620,0
|
|
20231026,125200,476487076,1620,1622,1622,1620,303
|
|
20231026,125100,475996182,1627,1627,1627,1627,1
|
|
20231026,125000,475994555,1622,1622,1622,1622,0
|
|
20231026,124900,475994555,1622,1622,1622,1622,0
|
|
20231026,124800,475994555,1622,1622,1622,1622,0
|
|
20231026,124700,475994555,1622,1622,1622,1622,0
|
|
20231026,124600,475994555,1622,1622,1622,1622,0
|
|
20231026,124500,475994555,1622,1622,1622,1622,0
|
|
20231026,124400,475994555,1622,1622,1622,1622,5
|
|
20231026,124300,475986445,1627,1627,1627,1627,29
|
|
20231026,124200,475939262,1627,1627,1627,1627,0
|
|
20231026,124100,475939262,1627,1627,1627,1627,0
|
|
20231026,124000,475939262,1627,1627,1627,1627,0
|
|
20231026,123900,475939262,1627,1626,1627,1626,1018
|
|
20231026,123800,474283993,1626,1626,1626,1626,1
|
|
20231026,123700,474282367,1620,1620,1620,1620,0
|
|
20231026,123600,474282367,1620,1620,1620,1620,0
|
|
20231026,123500,474282367,1620,1620,1620,1620,1
|
|
20231026,123400,474280747,1621,1621,1621,1621,18
|
|
20231026,123300,474251569,1626,1626,1626,1626,1
|
|
20231026,123200,474249943,1625,1622,1625,1622,500
|
|
20231026,123100,473438354,1622,1622,1622,1622,8
|
|
20231026,123000,473425378,1622,1622,1622,1622,0
|
|
20231026,122900,473425378,1622,1622,1622,1622,1
|
|
20231026,122800,473423756,1618,1618,1618,1618,11000
|
|
20231026,122700,455625756,1622,1622,1622,1622,1
|
|
20231026,122600,455624134,1619,1619,1619,1619,411
|
|
20231026,122500,454958725,1619,1619,1619,1619,23
|
|
20231026,122400,454921488,1619,1619,1619,1619,50
|
|
20231026,122300,454840538,1619,1620,1620,1619,5482
|
|
20231026,122200,445959782,1621,1621,1621,1621,937
|
|
20231026,122100,444440905,1622,1622,1622,1622,0
|
|
20231026,122000,444440905,1622,1622,1622,1621,281
|
|
20231026,121900,443985373,1621,1621,1621,1621,0
|
|
20231026,121800,443985373,1621,1621,1621,1621,0
|
|
20231026,121700,443985373,1621,1621,1621,1621,0
|
|
20231026,121600,443985373,1621,1621,1621,1621,0
|
|
20231026,121500,443985373,1621,1621,1621,1621,0
|
|
20231026,121400,443985373,1621,1621,1621,1621,1
|
|
20231026,121300,443983752,1621,1621,1621,1621,500
|
|
20231026,121200,443173252,1621,1625,1625,1621,17
|
|
20231026,121100,443145631,1625,1625,1625,1625,12
|
|
20231026,121000,443126131,1625,1625,1625,1625,0
|
|
20231026,120900,443126131,1625,1625,1625,1625,0
|
|
20231026,120800,443126131,1625,1625,1625,1625,8
|
|
20231026,120700,443113131,1626,1626,1626,1626,0
|
|
20231026,120600,443113131,1626,1626,1626,1626,0
|
|
20231026,120500,443113131,1626,1626,1626,1626,0
|
|
20231026,120400,443113131,1626,1626,1626,1626,0
|
|
20231026,120300,443113131,1626,1626,1626,1626,45
|
|
20231026,120200,443039961,1626,1626,1626,1626,3339
|
|
20231026,120100,437610747,1627,1626,1627,1626,126
|
|
20231026,120000,437405861,1626,1626,1626,1626,0
|
|
20231026,115900,437405861,1626,1626,1626,1626,0
|
|
20231026,115800,437405861,1626,1626,1626,1626,100
|
|
20231026,115700,437243261,1627,1627,1627,1627,0
|
|
20231026,115600,437243261,1627,1627,1627,1627,2
|
|
20231026,115500,437240007,1620,1621,1621,1620,961
|
|
20231026,115400,435682487,1620,1620,1620,1620,0
|
|
20231026,115300,435682487,1620,1620,1620,1620,0
|
|
20231026,115200,435682487,1620,1620,1620,1620,0
|
|
20231026,115100,435682487,1620,1620,1620,1620,0
|
|
20231026,115000,435682487,1620,1620,1620,1620,0
|
|
20231026,114900,435682487,1620,1620,1620,1620,0
|
|
20231026,114800,435682487,1620,1620,1620,1620,0
|
|
20231026,114700,435682487,1620,1620,1621,1620,701
|
|
20231026,114600,434546829,1620,1621,1621,1620,120
|
|
20231026,114500,434352341,1620,1620,1620,1620,929
|
|
20231026,114400,432847361,1628,1628,1628,1628,1478
|
|
20231026,114300,430441177,1628,1628,1628,1628,0
|
|
20231026,114200,430441177,1628,1628,1628,1628,0
|
|
20231026,114100,430441177,1628,1628,1628,1628,0
|
|
20231026,114000,430441177,1628,1628,1628,1628,0
|
|
20231026,113900,430441177,1628,1629,1630,1628,9670
|
|
20231026,113800,414698412,1628,1628,1630,1628,7345
|
|
20231026,113700,402736746,1628,1628,1628,1628,0
|
|
20231026,113600,402736746,1628,1628,1628,1628,0
|
|
20231026,113500,402736746,1628,1628,1628,1628,0
|
|
20231026,113400,402736746,1628,1628,1628,1628,0
|
|
20231026,113300,402736746,1628,1628,1628,1628,0
|
|
20231026,113200,402736746,1628,1628,1628,1628,5
|
|
20231026,113100,402728606,1630,1630,1630,1630,0
|
|
20231026,113000,402728606,1630,1630,1630,1630,0
|
|
20231026,112900,402728606,1630,1630,1630,1630,0
|
|
20231026,112800,402728606,1630,1618,1630,1618,3101
|
|
20231026,112700,397689709,1627,1627,1627,1627,1
|
|
20231026,112600,397688082,1627,1620,1627,1620,604
|
|
20231026,112500,396709595,1619,1618,1619,1618,11
|
|
20231026,112400,396691796,1618,1627,1627,1618,3533
|
|
20231026,112300,390972133,1620,1621,1621,1620,2405
|
|
20231026,112200,387076023,1621,1621,1621,1621,5
|
|
20231026,112100,387067918,1627,1627,1627,1627,0
|
|
20231026,112000,387067918,1627,1627,1627,1627,0
|
|
20231026,111900,387067918,1627,1627,1627,1627,0
|
|
20231026,111800,387067918,1627,1627,1627,1627,0
|
|
20231026,111700,387067918,1627,1627,1627,1627,0
|
|
20231026,111600,387067918,1627,1627,1627,1627,0
|
|
20231026,111500,387067918,1627,1627,1627,1627,0
|
|
20231026,111400,387067918,1627,1627,1627,1627,0
|
|
20231026,111300,387067918,1627,1627,1627,1627,0
|
|
20231026,111200,387067918,1627,1627,1627,1627,0
|
|
20231026,111100,387067918,1627,1627,1627,1627,0
|
|
20231026,111000,387067918,1627,1627,1627,1627,0
|
|
20231026,110900,387067918,1627,1627,1627,1627,0
|
|
20231026,110800,387067918,1627,1627,1627,1627,1
|
|
20231026,110700,387066291,1620,1620,1620,1620,947
|
|
20231026,110600,385532151,1627,1627,1627,1627,1
|
|
20231026,110500,385530524,1627,1627,1627,1627,0
|
|
20231026,110400,385530524,1627,1627,1627,1627,0
|
|
20231026,110300,385530524,1627,1627,1627,1627,0
|
|
20231026,110200,385530524,1627,1627,1627,1627,0
|
|
20231026,110100,385530524,1627,1627,1627,1627,0
|
|
20231026,110000,385530524,1627,1627,1627,1627,0
|
|
20231026,105900,385530524,1627,1627,1627,1627,0
|
|
20231026,105800,385530524,1627,1627,1627,1627,0
|
|
20231026,105700,385530524,1627,1627,1627,1627,2
|
|
20231026,105600,385527270,1621,1621,1621,1621,98
|
|
20231026,105500,385368412,1627,1627,1627,1627,0
|
|
20231026,105400,385368412,1627,1627,1627,1621,9
|
|
20231026,105300,385353811,1622,1622,1622,1622,90
|
|
20231026,105200,385207831,1627,1627,1627,1627,0
|
|
20231026,105100,385207831,1627,1627,1627,1627,1
|
|
20231026,105000,385206204,1622,1622,1622,1622,0
|
|
20231026,104900,385206204,1622,1623,1623,1622,169
|
|
20231026,104800,384932000,1627,1627,1627,1627,0
|
|
20231026,104700,384932000,1627,1627,1627,1627,0
|
|
20231026,104600,384932000,1627,1627,1627,1627,0
|
|
20231026,104500,384932000,1627,1627,1627,1627,10
|
|
20231026,104400,384915730,1629,1629,1629,1629,0
|
|
20231026,104300,384915730,1629,1629,1629,1629,0
|
|
20231026,104200,384915730,1629,1629,1629,1629,0
|
|
20231026,104100,384915730,1629,1629,1629,1629,0
|
|
20231026,104000,384915730,1629,1629,1629,1629,0
|
|
20231026,103900,384915730,1629,1629,1629,1629,0
|
|
20231026,103800,384915730,1629,1629,1629,1629,0
|
|
20231026,103700,384915730,1629,1629,1629,1629,1
|
|
20231026,103600,384914101,1629,1629,1629,1629,0
|
|
20231026,103500,384914101,1629,1629,1629,1629,0
|
|
20231026,103400,384914101,1629,1629,1629,1629,0
|
|
20231026,103300,384914101,1629,1629,1629,1629,0
|
|
20231026,103200,384914101,1629,1629,1629,1629,0
|
|
20231026,103100,384914101,1629,1629,1629,1617,933
|
|
20231026,103000,383405416,1618,1618,1618,1618,0
|
|
20231026,102900,383405416,1618,1618,1618,1618,0
|
|
20231026,102800,383405416,1618,1618,1618,1618,0
|
|
20231026,102700,383405416,1618,1621,1621,1618,10000
|
|
20231026,102600,367221035,1631,1631,1631,1631,0
|
|
20231026,102500,367221035,1631,1631,1631,1631,0
|
|
20231026,102400,367221035,1631,1631,1631,1631,0
|
|
20231026,102300,367221035,1631,1631,1631,1631,0
|
|
20231026,102200,367221035,1631,1631,1631,1631,0
|
|
20231026,102100,367221035,1631,1631,1631,1631,0
|
|
20231026,102000,367221035,1631,1631,1631,1631,0
|
|
20231026,101900,367221035,1631,1631,1631,1631,0
|
|
20231026,101800,367221035,1631,1631,1631,1631,0
|
|
20231026,101700,367221035,1631,1631,1631,1631,157
|
|
20231026,101600,366964968,1631,1631,1631,1631,1
|
|
20231026,101500,366963337,1625,1625,1625,1625,0
|
|
20231026,101400,366963337,1625,1625,1625,1625,124
|
|
20231026,101300,366761837,1634,1634,1634,1634,0
|
|
20231026,101200,366761837,1634,1634,1634,1634,0
|
|
20231026,101100,366761837,1634,1634,1634,1634,0
|
|
20231026,101000,366761837,1634,1634,1634,1634,0
|
|
20231026,100900,366761837,1634,1634,1634,1634,1
|
|
20231026,100800,366760203,1630,1630,1630,1630,9091
|
|
20231026,100700,351941873,1630,1630,1634,1630,25514
|
|
20231026,100600,310354049,1630,1628,1630,1628,2049
|
|
20231026,100500,307015464,1616,1629,1629,1616,1703
|
|
20231026,100400,304262997,1617,1620,1620,1617,1000
|
|
20231026,100300,302645670,1620,1620,1620,1620,1
|
|
20231026,100200,302644050,1621,1621,1621,1621,11
|
|
20231026,100100,302626219,1629,1629,1629,1629,24
|
|
20231026,100000,302587123,1629,1629,1629,1617,3
|
|
20231026,095900,302582248,1629,1629,1629,1629,0
|
|
20231026,095800,302582248,1629,1629,1629,1629,0
|
|
20231026,095700,302582248,1629,1629,1629,1629,0
|
|
20231026,095600,302582248,1629,1629,1629,1629,0
|
|
20231026,095500,302582248,1629,1629,1629,1629,0
|
|
20231026,095400,302582248,1629,1629,1629,1629,0
|
|
20231026,095300,302582248,1629,1629,1629,1629,0
|
|
20231026,095200,302582248,1629,1629,1629,1629,0
|
|
20231026,095100,302582248,1629,1629,1629,1629,0
|
|
20231026,095000,302582248,1629,1629,1629,1629,1
|
|
20231026,094900,302580619,1617,1626,1626,1617,21000
|
|
20231026,094800,268582192,1626,1626,1626,1626,0
|
|
20231026,094700,268582192,1626,1626,1626,1626,0
|
|
20231026,094600,268582192,1626,1626,1626,1626,0
|
|
20231026,094500,268582192,1626,1626,1626,1626,0
|
|
20231026,094400,268582192,1626,1626,1626,1626,0
|
|
20231026,094300,268582192,1626,1626,1626,1626,500
|
|
20231026,094200,267769192,1630,1630,1630,1630,0
|
|
20231026,094100,267769192,1630,1630,1630,1630,10
|
|
20231026,094000,267752892,1632,1632,1632,1632,39
|
|
20231026,093900,267689244,1632,1633,1633,1632,62
|
|
20231026,093800,267588059,1633,1623,1633,1622,222
|
|
20231026,093700,267227937,1623,1623,1623,1623,0
|
|
20231026,093600,267227937,1623,1630,1630,1623,1100
|
|
20231026,093500,265438437,1638,1638,1638,1638,0
|
|
20231026,093400,265438437,1638,1638,1638,1638,1
|
|
20231026,093300,265436799,1628,1628,1628,1628,0
|
|
20231026,093200,265436799,1628,1641,1641,1628,2127
|
|
20231026,093100,261972796,1630,1630,1630,1630,4
|
|
20231026,093000,261966276,1642,1632,1642,1632,137
|
|
20231026,092900,261742682,1645,1645,1645,1645,0
|
|
20231026,092800,261742682,1645,1645,1645,1645,0
|
|
20231026,092700,261742682,1645,1645,1645,1645,0
|
|
20231026,092600,261742682,1645,1645,1645,1645,2
|
|
20231026,092500,261739392,1632,1632,1632,1632,1
|
|
20231026,092400,261737760,1632,1632,1632,1632,2
|
|
20231026,092300,261734496,1630,1620,1637,1620,23005
|
|
20231026,092200,224224338,1628,1628,1628,1628,3083
|
|
20231026,092100,219205214,1628,1628,1628,1628,0
|
|
20231026,092000,219205214,1628,1628,1628,1628,0
|
|
20231026,091900,219205214,1628,1628,1628,1628,0
|
|
20231026,091800,219205214,1628,1628,1628,1628,0
|
|
20231026,091700,219205214,1628,1617,1628,1617,8
|
|
20231026,091600,219192201,1617,1628,1628,1617,1540
|
|
20231026,091500,216701988,1628,1628,1628,1628,5
|
|
20231026,091400,216693848,1628,1628,1628,1628,10
|
|
20231026,091300,216677568,1630,1630,1630,1630,0
|
|
20231026,091200,216677568,1630,1630,1630,1630,0
|
|
20231026,091100,216677568,1630,1630,1633,1630,3340
|
|
20231026,091000,211233192,1630,1630,1630,1630,3
|
|
20231026,090900,211228302,1617,1634,1634,1617,159
|
|
20231026,090800,210970859,1634,1634,1634,1634,1968
|
|
20231026,090700,207755147,1634,1634,1634,1634,1
|
|
20231026,090600,207753513,1615,1615,1615,1615,0
|
|
20231026,090500,207753513,1615,1624,1635,1615,31266
|
|
20231026,090400,157105882,1625,1625,1625,1625,372
|
|
20231026,090300,156501382,1635,1635,1635,1625,5034
|
|
20231026,090200,148273802,1637,1622,1637,1622,502
|
|
20231026,090100,147452061,1646,1632,1646,1622,24437
|
|
20231026,090000,107247768,1644,1646,1646,1644,65195
|