601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,185800,565981392,1683,1683,1683,1683,11071
|
|
20231030,185700,565981392,1683,1683,1683,1683,0
|
|
20231030,185600,565981392,1683,1683,1683,1683,0
|
|
20231030,185500,565981392,1683,1683,1683,1683,0
|
|
20231030,185400,565981392,1683,1683,1683,1683,0
|
|
20231030,185300,565981392,1683,1683,1683,1683,0
|
|
20231030,185200,565981392,1683,1683,1683,1683,0
|
|
20231030,185100,565981392,1683,1683,1683,1683,0
|
|
20231030,185000,565981392,1683,1683,1683,1683,0
|
|
20231030,184900,565981392,1683,1683,1683,1683,0
|
|
20231030,184800,565981392,1683,1683,1683,1683,0
|
|
20231030,184700,565981392,1683,1683,1683,1683,0
|
|
20231030,184600,565981392,1683,1683,1683,1683,0
|
|
20231030,184500,565981392,1683,1683,1683,1683,0
|
|
20231030,184400,565981392,1683,1683,1683,1683,0
|
|
20231030,184300,565981392,1683,1683,1683,1683,0
|
|
20231030,184200,565981392,1683,1683,1683,1683,0
|
|
20231030,184100,565981392,1683,1683,1683,1683,0
|
|
20231030,184000,565981392,1683,1683,1683,1683,0
|
|
20231030,183900,565981392,1683,1683,1683,1683,0
|
|
20231030,183800,565981392,1683,1683,1683,1683,0
|
|
20231030,183700,565981392,1683,1683,1683,1683,0
|
|
20231030,183600,565981392,1683,1683,1683,1683,0
|
|
20231030,183500,565981392,1683,1683,1683,1683,0
|
|
20231030,183400,565981392,1683,1683,1683,1683,0
|
|
20231030,183300,565981392,1683,1683,1683,1683,0
|
|
20231030,183200,565981392,1683,1683,1683,1683,0
|
|
20231030,183100,565981392,1683,1683,1683,1683,0
|
|
20231030,183000,565981392,1683,1683,1683,1683,0
|
|
20231030,182900,565981392,1683,1683,1683,1683,0
|
|
20231030,182800,565981392,1683,1683,1683,1683,11071
|
|
20231030,182700,565981392,1683,1683,1683,1683,0
|
|
20231030,182600,565981392,1683,1683,1683,1683,0
|
|
20231030,182500,565981392,1683,1683,1683,1683,0
|
|
20231030,182400,565981392,1683,1683,1683,1683,0
|
|
20231030,182300,565981392,1683,1683,1683,1683,0
|
|
20231030,182200,565981392,1683,1683,1683,1683,0
|
|
20231030,182100,565981392,1683,1683,1683,1683,0
|
|
20231030,182000,565981392,1683,1683,1683,1683,0
|
|
20231030,181900,565981392,1683,1683,1683,1683,0
|
|
20231030,181800,565981392,1683,1683,1683,1683,0
|
|
20231030,181700,565981392,1683,1683,1683,1683,0
|
|
20231030,181600,565981392,1683,1683,1683,1683,0
|
|
20231030,181500,565981392,1683,1683,1683,1683,0
|
|
20231030,181400,565981392,1683,1683,1683,1683,0
|
|
20231030,181300,565981392,1683,1683,1683,1683,0
|
|
20231030,181200,565981392,1683,1683,1683,1683,0
|
|
20231030,181100,565981392,1683,1683,1683,1683,0
|
|
20231030,181000,565981392,1683,1683,1683,1683,0
|
|
20231030,180900,565981392,1683,1683,1683,1683,0
|
|
20231030,180800,565981392,1683,1683,1683,1683,0
|
|
20231030,180700,565981392,1683,1683,1683,1683,0
|
|
20231030,180600,565981392,1683,1683,1683,1683,0
|
|
20231030,180500,565981392,1683,1683,1683,1683,0
|
|
20231030,180400,565981392,1683,1683,1683,1683,0
|
|
20231030,180300,565981392,1683,1683,1683,1683,0
|
|
20231030,180200,565981392,1683,1683,1683,1683,0
|
|
20231030,180100,565981392,1683,1683,1683,1683,0
|
|
20231030,180000,565981392,1683,1683,1683,1683,0
|
|
20231030,175900,565981392,1683,1683,1683,1683,0
|
|
20231030,175800,565981392,1683,1683,1683,1683,11071
|
|
20231030,175700,565981392,1683,1683,1683,1683,0
|
|
20231030,175600,565981392,1683,1683,1683,1683,0
|
|
20231030,175500,565981392,1683,1683,1683,1683,0
|
|
20231030,175400,565981392,1683,1683,1683,1683,0
|
|
20231030,175300,565981392,1683,1683,1683,1683,0
|
|
20231030,175200,565981392,1683,1683,1683,1683,0
|
|
20231030,175100,565981392,1683,1683,1683,1683,0
|
|
20231030,175000,565981392,1683,1683,1683,1683,0
|
|
20231030,174900,565981392,1683,1683,1683,1683,0
|
|
20231030,174800,565981392,1683,1683,1683,1683,0
|
|
20231030,174700,565981392,1683,1683,1683,1683,0
|
|
20231030,174600,565981392,1683,1683,1683,1683,0
|
|
20231030,174500,565981392,1683,1683,1683,1683,0
|
|
20231030,174400,565981392,1683,1683,1683,1683,0
|
|
20231030,174300,565981392,1683,1683,1683,1683,0
|
|
20231030,174200,565981392,1683,1683,1683,1683,0
|
|
20231030,174100,565981392,1683,1683,1683,1683,0
|
|
20231030,174000,565981392,1683,1683,1683,1683,0
|
|
20231030,173900,565981392,1683,1683,1683,1683,0
|
|
20231030,173800,565981392,1683,1683,1683,1683,0
|
|
20231030,173700,565981392,1683,1683,1683,1683,0
|
|
20231030,173600,565981392,1683,1683,1683,1683,0
|
|
20231030,173500,565981392,1683,1683,1683,1683,0
|
|
20231030,173400,565981392,1683,1683,1683,1683,0
|
|
20231030,173300,565981392,1683,1683,1683,1683,0
|
|
20231030,173200,565981392,1683,1683,1683,1683,0
|
|
20231030,173100,565981392,1683,1683,1683,1683,0
|
|
20231030,173000,565981392,1683,1683,1683,1683,0
|
|
20231030,172900,565981392,1683,1683,1683,1683,0
|
|
20231030,172800,565981392,1683,1683,1683,1683,11071
|
|
20231030,172700,565981392,1683,1683,1683,1683,0
|
|
20231030,172600,565981392,1683,1683,1683,1683,0
|
|
20231030,172500,565981392,1683,1683,1683,1683,0
|
|
20231030,172400,565981392,1683,1683,1683,1683,0
|
|
20231030,172300,565981392,1683,1683,1683,1683,0
|
|
20231030,172200,565981392,1683,1683,1683,1683,0
|
|
20231030,172100,565981392,1683,1683,1683,1683,0
|
|
20231030,172000,565981392,1683,1683,1683,1683,0
|
|
20231030,171900,565981392,1683,1683,1683,1683,0
|
|
20231030,171800,565981392,1683,1683,1683,1683,0
|
|
20231030,171700,565981392,1683,1683,1683,1683,0
|
|
20231030,171600,565981392,1683,1683,1683,1683,0
|
|
20231030,171500,565981392,1683,1683,1683,1683,0
|
|
20231030,171400,565981392,1683,1683,1683,1683,0
|
|
20231030,171300,565981392,1683,1683,1683,1683,0
|
|
20231030,171200,565981392,1683,1683,1683,1683,0
|
|
20231030,171100,565981392,1683,1683,1683,1683,0
|
|
20231030,171000,565981392,1683,1683,1683,1683,0
|
|
20231030,170900,565981392,1683,1683,1683,1683,0
|
|
20231030,170800,565981392,1683,1683,1683,1683,0
|
|
20231030,170700,565981392,1683,1683,1683,1683,0
|
|
20231030,170600,565981392,1683,1683,1683,1683,0
|
|
20231030,170500,565981392,1683,1683,1683,1683,0
|
|
20231030,170400,565981392,1683,1683,1683,1683,0
|
|
20231030,170300,565981392,1683,1683,1683,1683,0
|
|
20231030,170200,565981392,1683,1683,1683,1683,0
|
|
20231030,170100,565981392,1683,1683,1683,1683,0
|
|
20231030,170000,565981392,1683,1683,1683,1683,0
|
|
20231030,165900,565981392,1683,1683,1683,1683,0
|
|
20231030,165800,565981392,1683,1683,1683,1683,11071
|
|
20231030,165700,565981392,1683,1683,1683,1683,0
|
|
20231030,165600,565981392,1683,1683,1683,1683,0
|
|
20231030,165500,565981392,1683,1683,1683,1683,0
|
|
20231030,165400,565981392,1683,1683,1683,1683,0
|
|
20231030,165300,565981392,1683,1683,1683,1683,0
|
|
20231030,165200,565981392,1683,1683,1683,1683,0
|
|
20231030,165100,565981392,1683,1683,1683,1683,0
|
|
20231030,165000,565981392,1683,1683,1683,1683,0
|
|
20231030,164900,565981392,1683,1683,1683,1683,0
|
|
20231030,164800,565981392,1683,1683,1683,1683,0
|
|
20231030,164700,565981392,1683,1683,1683,1683,0
|
|
20231030,164600,565981392,1683,1683,1683,1683,0
|
|
20231030,164500,565981392,1683,1683,1683,1683,0
|
|
20231030,164400,565981392,1683,1683,1683,1683,0
|
|
20231030,164300,565981392,1683,1683,1683,1683,0
|
|
20231030,164200,565981392,1683,1683,1683,1683,0
|
|
20231030,164100,565981392,1683,1683,1683,1683,0
|
|
20231030,164000,565981392,1683,1683,1683,1683,0
|
|
20231030,163900,565981392,1683,1683,1683,1683,0
|
|
20231030,163800,565981392,1683,1683,1683,1683,0
|
|
20231030,163700,565981392,1683,1683,1683,1683,0
|
|
20231030,163600,565981392,1683,1683,1683,1683,0
|
|
20231030,163500,565981392,1683,1683,1683,1683,0
|
|
20231030,163400,565981392,1683,1683,1683,1683,0
|
|
20231030,163300,565981392,1683,1683,1683,1683,0
|
|
20231030,163200,565981392,1683,1683,1683,1683,0
|
|
20231030,163100,565981392,1683,1683,1683,1683,0
|
|
20231030,163000,565981392,1683,1683,1683,1683,0
|
|
20231030,162900,565981392,1683,1683,1683,1683,0
|
|
20231030,162800,565981392,1683,1683,1683,1683,11071
|
|
20231030,162700,565981392,1683,1683,1683,1683,0
|
|
20231030,162600,565981392,1683,1683,1683,1683,0
|
|
20231030,162500,565981392,1683,1683,1683,1683,0
|
|
20231030,162400,565981392,1683,1683,1683,1683,0
|
|
20231030,162300,565981392,1683,1683,1683,1683,0
|
|
20231030,162200,565981392,1683,1683,1683,1683,0
|
|
20231030,162100,565981392,1683,1683,1683,1683,0
|
|
20231030,162000,565981392,1683,1683,1683,1683,0
|
|
20231030,161900,565981392,1683,1683,1683,1683,0
|
|
20231030,161800,565981392,1683,1683,1683,1683,0
|
|
20231030,161700,565981392,1683,1683,1683,1683,0
|
|
20231030,161600,565981392,1683,1683,1683,1683,0
|
|
20231030,161500,565981392,1683,1683,1683,1683,0
|
|
20231030,161400,565981392,1683,1683,1683,1683,0
|
|
20231030,161300,565981392,1683,1683,1683,1683,0
|
|
20231030,161200,565981392,1683,1683,1683,1683,0
|
|
20231030,161100,565981392,1683,1683,1683,1683,0
|
|
20231030,161000,565981392,1683,1683,1683,1683,0
|
|
20231030,160900,565981392,1683,1683,1683,1683,0
|
|
20231030,160800,565981392,1683,1683,1683,1683,0
|
|
20231030,160700,565981392,1683,1683,1683,1683,0
|
|
20231030,160600,565981392,1683,1683,1683,1683,0
|
|
20231030,160500,565981392,1683,1683,1683,1683,0
|
|
20231030,160400,565981392,1683,1683,1683,1683,0
|
|
20231030,160300,565981392,1683,1683,1683,1683,0
|
|
20231030,160200,565981392,1683,1683,1683,1683,0
|
|
20231030,160100,565981392,1683,1683,1683,1683,0
|
|
20231030,160000,565981392,1683,1683,1683,1683,0
|
|
20231030,155900,565981392,1683,1683,1683,1683,0
|
|
20231030,155800,565981392,1683,1683,1683,1683,11071
|
|
20231030,155700,565981392,1683,1683,1683,1683,0
|
|
20231030,155600,565981392,1683,1683,1683,1683,0
|
|
20231030,155500,565981392,1683,1683,1683,1683,0
|
|
20231030,155400,565981392,1683,1683,1683,1683,0
|
|
20231030,155300,565981392,1683,1683,1683,1683,0
|
|
20231030,155200,565981392,1683,1683,1683,1683,0
|
|
20231030,155100,565981392,1683,1683,1683,1683,0
|
|
20231030,155000,565981392,1683,1683,1683,1683,0
|
|
20231030,154900,565981392,1683,1683,1683,1683,0
|
|
20231030,154800,565981392,1683,1683,1683,1683,0
|
|
20231030,154700,565981392,1683,1683,1683,1683,0
|
|
20231030,154600,565981392,1683,1683,1683,1683,0
|
|
20231030,154500,565981392,1683,1683,1683,1683,0
|
|
20231030,154400,565981392,1683,1683,1683,1683,0
|
|
20231030,154300,565981392,1683,1683,1683,1683,0
|
|
20231030,154200,565981392,1683,1683,1683,1683,0
|
|
20231030,154100,565981392,1683,1683,1683,1683,0
|
|
20231030,154000,565981392,1683,1683,1683,1683,0
|
|
20231030,153900,565981392,1683,1683,1683,1683,0
|
|
20231030,153800,565981392,1683,1683,1683,1683,0
|
|
20231030,153700,565981392,1683,1683,1683,1683,0
|
|
20231030,153600,565981392,1683,1683,1683,1683,0
|
|
20231030,153500,565981392,1683,1683,1683,1683,0
|
|
20231030,153400,565981392,1683,1683,1683,1683,0
|
|
20231030,153300,565981392,1683,1683,1683,1683,0
|
|
20231030,153200,565981392,1683,1683,1683,1683,0
|
|
20231030,153100,565981392,1683,1683,1683,1683,0
|
|
20231030,153000,565981392,1683,1683,1683,1683,11071
|
|
20231030,152900,547348899,1697,1697,1697,1697,0
|
|
20231030,152800,547348899,1697,1697,1697,1697,0
|
|
20231030,152700,547348899,1697,1697,1697,1697,0
|
|
20231030,152600,547348899,1697,1697,1697,1697,0
|
|
20231030,152500,547348899,1697,1697,1697,1697,0
|
|
20231030,152400,547348899,1697,1697,1697,1697,0
|
|
20231030,152300,547348899,1697,1697,1697,1697,0
|
|
20231030,152200,547348899,1697,1697,1697,1697,0
|
|
20231030,152100,547348899,1697,1697,1697,1697,0
|
|
20231030,152000,547348899,1697,1697,1697,1697,0
|
|
20231030,151900,547348899,1697,1691,1697,1690,5532
|
|
20231030,151800,537997352,1690,1704,1712,1690,12171
|
|
20231030,151700,517312034,1713,1715,1715,1700,7924
|
|
20231030,151600,503831875,1716,1715,1716,1713,109
|
|
20231030,151500,503644957,1715,1717,1722,1707,4323
|
|
20231030,151400,496247217,1723,1723,1723,1715,1008
|
|
20231030,151300,494517452,1723,1724,1724,1723,299
|
|
20231030,151200,494001977,1724,1723,1725,1715,23
|
|
20231030,151100,493962435,1715,1724,1725,1715,2007
|
|
20231030,151000,490518247,1728,1729,1729,1728,2
|
|
20231030,150900,490514790,1730,1719,1736,1715,9112
|
|
20231030,150800,474883170,1740,1740,1740,1740,2
|
|
20231030,150700,474879690,1739,1731,1739,1715,12435
|
|
20231030,150600,453438783,1731,1736,1736,1731,9491
|
|
20231030,150500,436989562,1759,1754,1759,1730,7591
|
|
20231030,150400,423769872,1762,1762,1762,1762,2
|
|
20231030,150300,423766348,1753,1753,1753,1753,0
|
|
20231030,150200,423766348,1753,1753,1753,1753,0
|
|
20231030,150100,423766348,1753,1753,1753,1753,0
|
|
20231030,150000,423766348,1753,1753,1762,1753,32
|
|
20231030,145900,423709982,1763,1763,1763,1763,2
|
|
20231030,145800,423706456,1763,1754,1763,1752,1001
|
|
20231030,145700,421951707,1764,1764,1764,1764,1
|
|
20231030,145600,421949943,1752,1752,1752,1752,41
|
|
20231030,145500,421878111,1752,1753,1753,1752,3
|
|
20231030,145400,421872853,1755,1755,1755,1755,0
|
|
20231030,145300,421872853,1755,1755,1755,1755,0
|
|
20231030,145200,421872853,1755,1755,1755,1755,283
|
|
20231030,145100,421376188,1755,1758,1758,1755,1778
|
|
20231030,145000,418254105,1757,1757,1757,1757,0
|
|
20231030,144900,418254105,1757,1757,1757,1757,99
|
|
20231030,144800,418080162,1757,1758,1758,1757,3645
|
|
20231030,144700,411675355,1758,1758,1758,1758,1
|
|
20231030,144600,411673597,1768,1768,1768,1768,3
|
|
20231030,144500,411668293,1758,1758,1758,1758,0
|
|
20231030,144400,411668293,1758,1768,1768,1758,3
|
|
20231030,144300,411662999,1758,1759,1759,1758,2
|
|
20231030,144200,411659482,1767,1766,1767,1766,1500
|
|
20231030,144100,409009257,1767,1767,1767,1767,1
|
|
20231030,144000,409007490,1757,1757,1757,1757,0
|
|
20231030,143900,409007490,1757,1771,1771,1757,2131
|
|
20231030,143800,405255441,1771,1771,1771,1771,2
|
|
20231030,143700,405251899,1765,1767,1771,1765,1793
|
|
20231030,143600,402083863,1767,1768,1768,1767,237
|
|
20231030,143500,401664984,1767,1768,1768,1767,144
|
|
20231030,143400,401410396,1768,1769,1769,1767,1635
|
|
20231030,143300,398519993,1768,1768,1769,1768,1178
|
|
20231030,143200,396437189,1768,1779,1779,1768,1028
|
|
20231030,143100,394611383,1781,1783,1783,1781,310
|
|
20231030,143000,394058968,1792,1792,1792,1792,3
|
|
20231030,142900,394053592,1793,1793,1793,1793,1
|
|
20231030,142800,394051799,1794,1783,1794,1783,7
|
|
20231030,142700,394039296,1794,1794,1794,1794,0
|
|
20231030,142600,394039296,1794,1799,1799,1779,2917
|
|
20231030,142500,388841841,1799,1799,1799,1799,113
|
|
20231030,142400,388638554,1799,1799,1799,1799,2
|
|
20231030,142300,388634956,1799,1799,1799,1782,4
|
|
20231030,142200,388627777,1782,1800,1800,1782,58
|
|
20231030,142100,388524377,1801,1800,1805,1800,1314
|
|
20231030,142000,386158991,1800,1800,1800,1800,26
|
|
20231030,141900,386112191,1799,1789,1799,1778,2140
|
|
20231030,141800,382282726,1789,1777,1789,1777,5758
|
|
20231030,141700,372038580,1777,1777,1777,1777,11
|
|
20231030,141600,372019033,1778,1777,1778,1768,1082
|
|
20231030,141500,370105399,1777,1779,1779,1767,535
|
|
20231030,141400,369154682,1779,1774,1779,1774,2139
|
|
20231030,141300,365359561,1774,1773,1774,1765,330
|
|
20231030,141200,364774968,1773,1774,1774,1773,722
|
|
20231030,141100,363494761,1774,1774,1774,1774,28
|
|
20231030,141000,363445089,1774,1771,1774,1771,151
|
|
20231030,140900,363177662,1771,1770,1771,1770,441
|
|
20231030,140800,362396851,1770,1771,1774,1770,1573
|
|
20231030,140700,359610266,1771,1771,1772,1770,1187
|
|
20231030,140600,357508087,1771,1769,1771,1769,1272
|
|
20231030,140500,355257748,1768,1768,1769,1768,375
|
|
20231030,140400,354594498,1769,1768,1769,1768,900
|
|
20231030,140300,353002698,1769,1770,1770,1768,720
|
|
20231030,140200,351728782,1770,1770,1774,1757,769
|
|
20231030,140100,350367543,1770,1769,1770,1769,1285
|
|
20231030,140000,348093416,1770,1767,1770,1767,313
|
|
20231030,135900,347540025,1766,1762,1766,1762,233
|
|
20231030,135800,347129359,1763,1762,1769,1762,1154
|
|
20231030,135700,345094297,1761,1760,1761,1760,809
|
|
20231030,135600,343670435,1759,1758,1759,1758,209
|
|
20231030,135500,343302813,1758,1759,1759,1750,68
|
|
20231030,135400,343183321,1760,1753,1760,1753,2435
|
|
20231030,135300,338911371,1753,1753,1753,1746,2613
|
|
20231030,135200,334348737,1747,1754,1754,1747,14
|
|
20231030,135100,334324209,1755,1755,1755,1755,10
|
|
20231030,135000,334306659,1757,1757,1757,1757,0
|
|
20231030,134900,334306659,1757,1753,1757,1753,1070
|
|
20231030,134800,332426829,1753,1748,1753,1748,3503
|
|
20231030,134700,326299204,1744,1744,1744,1744,210
|
|
20231030,134600,325932964,1745,1747,1747,1744,1182
|
|
20231030,134500,323871153,1750,1750,1750,1750,1185
|
|
20231030,134400,321797403,1747,1753,1753,1747,1001
|
|
20231030,134300,320048650,1744,1746,1746,1744,403
|
|
20231030,134200,319345585,1746,1754,1754,1746,2650
|
|
20231030,134100,314711932,1753,1755,1755,1753,116
|
|
20231030,134000,314508454,1755,1748,1755,1748,6094
|
|
20231030,133900,303836813,1749,1731,1749,1731,5489
|
|
20231030,133800,294311454,1731,1730,1731,1730,2000
|
|
20231030,133700,290849509,1731,1731,1731,1731,1001
|
|
20231030,133600,289116778,1731,1727,1731,1726,1364
|
|
20231030,133500,286762489,1726,1727,1727,1726,372
|
|
20231030,133400,286120407,1726,1728,1730,1726,3300
|
|
20231030,133300,280417225,1726,1726,1726,1726,0
|
|
20231030,133200,280417225,1726,1725,1726,1725,234
|
|
20231030,133100,280013345,1730,1730,1730,1730,0
|
|
20231030,133000,280013345,1730,1730,1730,1730,0
|
|
20231030,132900,280013345,1730,1730,1730,1730,19
|
|
20231030,132800,279980475,1729,1729,1729,1729,567
|
|
20231030,132700,279000132,1729,1728,1729,1728,294
|
|
20231030,132600,278491811,1728,1726,1728,1726,357
|
|
20231030,132500,277875299,1726,1726,1726,1726,20
|
|
20231030,132400,277840779,1726,1726,1726,1726,2
|
|
20231030,132300,277837327,1718,1718,1718,1718,0
|
|
20231030,132200,277837327,1718,1718,1718,1718,0
|
|
20231030,132100,277837327,1718,1718,1718,1718,0
|
|
20231030,132000,277837327,1718,1718,1718,1718,0
|
|
20231030,131900,277837327,1718,1718,1718,1718,0
|
|
20231030,131800,277837327,1718,1718,1718,1718,1
|
|
20231030,131700,277835609,1717,1717,1717,1717,0
|
|
20231030,131600,277835609,1717,1717,1717,1717,0
|
|
20231030,131500,277835609,1717,1717,1717,1717,1
|
|
20231030,131400,277833892,1716,1716,1716,1716,0
|
|
20231030,131300,277833892,1716,1716,1716,1716,2
|
|
20231030,131200,277830460,1719,1719,1719,1719,0
|
|
20231030,131100,277830460,1719,1719,1719,1719,263
|
|
20231030,131000,277378363,1718,1718,1718,1718,0
|
|
20231030,130900,277378363,1718,1715,1718,1715,419
|
|
20231030,130800,276659772,1714,1714,1714,1714,0
|
|
20231030,130700,276659772,1714,1714,1714,1714,2
|
|
20231030,130600,276656344,1714,1714,1714,1714,0
|
|
20231030,130500,276656344,1714,1714,1714,1714,0
|
|
20231030,130400,276656344,1714,1714,1714,1714,1
|
|
20231030,130300,276654630,1714,1714,1714,1714,0
|
|
20231030,130200,276654630,1714,1714,1714,1714,260
|
|
20231030,130100,276208990,1713,1713,1713,1713,0
|
|
20231030,130000,276208990,1713,1714,1714,1713,212
|
|
20231030,125900,275845643,1714,1714,1714,1714,0
|
|
20231030,125800,275845643,1714,1712,1714,1712,40
|
|
20231030,125700,275777157,1712,1712,1712,1712,339
|
|
20231030,125600,275196789,1712,1714,1714,1712,11
|
|
20231030,125500,275177937,1714,1714,1714,1714,0
|
|
20231030,125400,275177937,1714,1712,1714,1712,62
|
|
20231030,125300,275071789,1712,1712,1712,1712,380
|
|
20231030,125200,274421229,1711,1715,1715,1711,4492
|
|
20231030,125100,266732007,1719,1714,1719,1714,41
|
|
20231030,125000,266661543,1721,1721,1721,1721,0
|
|
20231030,124900,266661543,1721,1721,1721,1715,5005
|
|
20231030,124800,258077115,1717,1721,1721,1717,18
|
|
20231030,124700,258046185,1716,1716,1716,1716,0
|
|
20231030,124600,258046185,1716,1716,1716,1716,0
|
|
20231030,124500,258046185,1716,1720,1720,1716,724
|
|
20231030,124400,256802834,1720,1728,1728,1720,5
|
|
20231030,124300,256794225,1729,1729,1729,1729,0
|
|
20231030,124200,256794225,1729,1729,1729,1729,0
|
|
20231030,124100,256794225,1729,1729,1729,1729,0
|
|
20231030,124000,256794225,1729,1729,1729,1729,2
|
|
20231030,123900,256790767,1720,1720,1720,1720,0
|
|
20231030,123800,256790767,1720,1720,1720,1720,0
|
|
20231030,123700,256790767,1720,1720,1720,1720,0
|
|
20231030,123600,256790767,1720,1720,1720,1720,822
|
|
20231030,123500,255376927,1719,1719,1719,1719,0
|
|
20231030,123400,255376927,1719,1719,1719,1719,43
|
|
20231030,123300,255303010,1719,1719,1719,1719,0
|
|
20231030,123200,255303010,1719,1719,1719,1719,0
|
|
20231030,123100,255303010,1719,1719,1719,1719,1
|
|
20231030,123000,255301291,1720,1720,1720,1720,0
|
|
20231030,122900,255301291,1720,1720,1720,1720,0
|
|
20231030,122800,255301291,1720,1720,1720,1720,3
|
|
20231030,122700,255296131,1716,1716,1716,1716,0
|
|
20231030,122600,255296131,1716,1716,1716,1716,0
|
|
20231030,122500,255296131,1716,1716,1716,1716,10
|
|
20231030,122400,255278971,1720,1720,1720,1720,330
|
|
20231030,122300,254711371,1726,1726,1726,1726,0
|
|
20231030,122200,254711371,1726,1726,1726,1726,0
|
|
20231030,122100,254711371,1726,1726,1726,1726,0
|
|
20231030,122000,254711371,1726,1726,1726,1726,0
|
|
20231030,121900,254711371,1726,1726,1726,1726,0
|
|
20231030,121800,254711371,1726,1726,1726,1726,0
|
|
20231030,121700,254711371,1726,1726,1726,1726,0
|
|
20231030,121600,254711371,1726,1726,1726,1726,0
|
|
20231030,121500,254711371,1726,1726,1726,1726,1000
|
|
20231030,121400,252985371,1726,1726,1726,1726,21
|
|
20231030,121300,252949125,1726,1718,1726,1715,5136
|
|
20231030,121200,244133998,1715,1715,1715,1715,0
|
|
20231030,121100,244133998,1715,1715,1715,1715,0
|
|
20231030,121000,244133998,1715,1715,1715,1715,0
|
|
20231030,120900,244133998,1715,1715,1715,1715,0
|
|
20231030,120800,244133998,1715,1715,1715,1715,0
|
|
20231030,120700,244133998,1715,1715,1715,1715,0
|
|
20231030,120600,244133998,1715,1715,1715,1715,2
|
|
20231030,120500,244130568,1718,1718,1718,1718,0
|
|
20231030,120400,244130568,1718,1718,1718,1718,0
|
|
20231030,120300,244130568,1718,1718,1718,1718,2
|
|
20231030,120200,244127132,1715,1715,1715,1715,0
|
|
20231030,120100,244127132,1715,1715,1715,1715,50
|
|
20231030,120000,244041382,1715,1715,1715,1715,0
|
|
20231030,115900,244041382,1715,1715,1715,1715,100
|
|
20231030,115800,243869882,1715,1715,1715,1715,0
|
|
20231030,115700,243869882,1715,1715,1715,1715,0
|
|
20231030,115600,243869882,1715,1715,1715,1715,0
|
|
20231030,115500,243869882,1715,1716,1716,1715,1197
|
|
20231030,115400,241816327,1718,1718,1718,1718,18
|
|
20231030,115300,241785403,1718,1718,1718,1718,20
|
|
20231030,115200,241751043,1718,1718,1718,1718,0
|
|
20231030,115100,241751043,1718,1715,1718,1715,18
|
|
20231030,115000,241720146,1718,1715,1718,1715,69
|
|
20231030,114900,241601634,1715,1715,1715,1715,1101
|
|
20231030,114800,239713419,1715,1715,1715,1715,0
|
|
20231030,114700,239713419,1715,1715,1715,1715,41
|
|
20231030,114600,239643104,1715,1715,1715,1715,441
|
|
20231030,114500,238886789,1715,1715,1715,1715,0
|
|
20231030,114400,238886789,1715,1715,1715,1715,0
|
|
20231030,114300,238886789,1715,1715,1715,1715,20
|
|
20231030,114200,238852489,1715,1715,1715,1715,725
|
|
20231030,114100,237609114,1716,1716,1716,1716,0
|
|
20231030,114000,237609114,1716,1716,1716,1716,0
|
|
20231030,113900,237609114,1716,1716,1716,1716,0
|
|
20231030,113800,237609114,1716,1716,1716,1716,0
|
|
20231030,113700,237609114,1716,1716,1716,1716,0
|
|
20231030,113600,237609114,1716,1716,1716,1716,69
|
|
20231030,113500,237490710,1716,1715,1716,1715,28
|
|
20231030,113400,237442689,1716,1716,1716,1716,125
|
|
20231030,113300,237228189,1716,1716,1716,1715,160
|
|
20231030,113200,236953685,1716,1716,1716,1716,99
|
|
20231030,113100,236783801,1715,1715,1715,1715,50
|
|
20231030,113000,236698051,1715,1715,1715,1715,613
|
|
20231030,112900,235646756,1715,1715,1715,1715,57
|
|
20231030,112800,235549001,1715,1715,1715,1715,2
|
|
20231030,112700,235545571,1716,1710,1716,1710,1287
|
|
20231030,112600,233339311,1710,1710,1710,1710,820
|
|
20231030,112500,231937111,1710,1710,1710,1710,209
|
|
20231030,112400,231579721,1710,1707,1710,1707,61
|
|
20231030,112300,231475585,1707,1707,1707,1707,586
|
|
20231030,112200,230475283,1706,1713,1713,1706,2359
|
|
20231030,112100,226443096,1713,1714,1714,1713,1035
|
|
20231030,112000,224669406,1715,1715,1716,1715,964
|
|
20231030,111900,223016145,1716,1716,1716,1716,612
|
|
20231030,111800,221965953,1716,1716,1716,1715,1619
|
|
20231030,111700,219187960,1716,1716,1716,1716,734
|
|
20231030,111600,217928416,1716,1717,1719,1716,3451
|
|
20231030,111500,212000233,1717,1717,1717,1717,0
|
|
20231030,111400,212000233,1717,1720,1720,1717,6242
|
|
20231030,111300,201272829,1729,1729,1729,1729,0
|
|
20231030,111200,201272829,1729,1729,1729,1729,0
|
|
20231030,111100,201272829,1729,1729,1729,1729,0
|
|
20231030,111000,201272829,1729,1729,1729,1729,1
|
|
20231030,110900,201271100,1720,1722,1722,1720,3055
|
|
20231030,110800,196012438,1721,1721,1721,1721,0
|
|
20231030,110700,196012438,1721,1721,1721,1721,0
|
|
20231030,110600,196012438,1721,1728,1728,1721,136
|
|
20231030,110500,195777486,1727,1725,1727,1725,115
|
|
20231030,110400,195579017,1720,1722,1722,1720,2000
|
|
20231030,110300,192138465,1722,1723,1723,1722,1065
|
|
20231030,110200,190304502,1721,1722,1722,1721,7
|
|
20231030,110100,190292452,1720,1720,1720,1720,0
|
|
20231030,110000,190292452,1720,1720,1720,1720,0
|
|
20231030,105900,190292452,1720,1720,1720,1720,92
|
|
20231030,105800,190134212,1720,1720,1720,1719,286
|
|
20231030,105700,189642337,1720,1720,1720,1720,63
|
|
20231030,105600,189533977,1720,1722,1722,1720,1604
|
|
20231030,105500,186773592,1722,1724,1725,1722,18
|
|
20231030,105400,186742575,1724,1725,1725,1724,4
|
|
20231030,105300,186735678,1725,1725,1725,1725,0
|
|
20231030,105200,186735678,1725,1725,1725,1725,80
|
|
20231030,105100,186597678,1725,1725,1725,1725,1
|
|
20231030,105000,186595953,1725,1725,1725,1725,10
|
|
20231030,104900,186578703,1725,1723,1725,1723,20
|
|
20231030,104800,186544207,1723,1725,1725,1723,5
|
|
20231030,104700,186535584,1722,1722,1722,1722,12
|
|
20231030,104600,186514920,1722,1720,1722,1720,1799
|
|
20231030,104500,183420632,1720,1720,1720,1719,252
|
|
20231030,104400,182987282,1719,1721,1721,1719,992
|
|
20231030,104300,181280506,1722,1722,1722,1721,632
|
|
20231030,104200,180192265,1725,1725,1725,1725,329
|
|
20231030,104100,179624740,1722,1722,1722,1722,0
|
|
20231030,104000,179624740,1722,1722,1722,1721,569
|
|
20231030,103900,178645488,1725,1729,1729,1721,5703
|
|
20231030,103800,168813388,1729,1731,1731,1729,908
|
|
20231030,103700,167243072,1732,1732,1732,1732,0
|
|
20231030,103600,167243072,1732,1732,1732,1732,0
|
|
20231030,103500,167243072,1732,1732,1732,1732,29
|
|
20231030,103400,167192844,1732,1731,1732,1731,30
|
|
20231030,103300,167140913,1731,1732,1732,1731,4
|
|
20231030,103200,167133988,1732,1732,1732,1732,5
|
|
20231030,103100,167125328,1732,1732,1732,1732,0
|
|
20231030,103000,167125328,1732,1732,1732,1732,9
|
|
20231030,102900,167109740,1731,1731,1731,1731,0
|
|
20231030,102800,167109740,1731,1731,1731,1731,142
|
|
20231030,102700,166863938,1731,1731,1731,1731,75
|
|
20231030,102600,166734113,1731,1731,1731,1731,5
|
|
20231030,102500,166725458,1731,1731,1731,1731,85
|
|
20231030,102400,166578323,1731,1731,1731,1731,144
|
|
20231030,102300,166329059,1729,1729,1731,1729,203
|
|
20231030,102200,165978066,1729,1732,1732,1729,217
|
|
20231030,102100,165602832,1729,1731,1731,1729,3071
|
|
20231030,102000,160291690,1731,1733,1733,1731,1542
|
|
20231030,101900,157622115,1735,1735,1735,1735,121
|
|
20231030,101800,157412180,1735,1735,1735,1735,94
|
|
20231030,101700,157249090,1735,1731,1735,1731,96
|
|
20231030,101600,157082542,1735,1735,1735,1731,1119
|
|
20231030,101500,155144960,1735,1734,1735,1733,896
|
|
20231030,101400,153591747,1735,1737,1739,1735,7264
|
|
20231030,101300,140982091,1736,1739,1739,1735,97
|
|
20231030,101200,140813737,1739,1739,1739,1739,654
|
|
20231030,101100,139676431,1738,1738,1738,1738,30
|
|
20231030,101000,139624291,1738,1738,1738,1738,0
|
|
20231030,100900,139624291,1738,1738,1738,1738,1
|
|
20231030,100800,139622553,1738,1738,1738,1738,0
|
|
20231030,100700,139622553,1738,1739,1739,1738,700
|
|
20231030,100600,138405293,1740,1740,1740,1740,143
|
|
20231030,100500,138156473,1740,1740,1740,1740,2
|
|
20231030,100400,138152993,1748,1739,1748,1739,3
|
|
20231030,100300,138147758,1748,1739,1748,1739,17
|
|
20231030,100200,138118087,1739,1738,1739,1738,2115
|
|
20231030,100100,134440137,1738,1738,1738,1734,6408
|
|
20231030,100000,123309470,1739,1739,1739,1739,73
|
|
20231030,095900,123182523,1739,1739,1739,1739,1464
|
|
20231030,095800,120636627,1739,1740,1740,1739,108
|
|
20231030,095700,120448805,1739,1745,1745,1739,5269
|
|
20231030,095600,111278912,1749,1741,1749,1741,42
|
|
20231030,095500,111205494,1750,1741,1750,1741,27
|
|
20231030,095400,111158334,1750,1741,1750,1741,7
|
|
20231030,095300,111146111,1750,1741,1750,1741,207
|
|
20231030,095200,110785688,1750,1740,1750,1740,19
|
|
20231030,095100,110752505,1750,1741,1750,1739,16
|
|
20231030,095000,110724585,1750,1750,1750,1750,1205
|
|
20231030,094900,108615835,1750,1750,1750,1750,145
|
|
20231030,094800,108362085,1750,1750,1750,1750,3665
|
|
20231030,094700,101948335,1750,1749,1750,1749,1864
|
|
20231030,094600,98686565,1748,1737,1750,1736,4219
|
|
20231030,094500,91338785,1736,1734,1736,1734,147
|
|
20231030,094400,91083795,1734,1737,1737,1734,1022
|
|
20231030,094300,89309744,1736,1736,1737,1736,196
|
|
20231030,094200,88969388,1736,1736,1736,1735,130
|
|
20231030,094100,88743738,1737,1737,1737,1737,3
|
|
20231030,094000,88738527,1732,1732,1732,1732,74
|
|
20231030,093900,88610359,1731,1731,1731,1731,0
|
|
20231030,093800,88610359,1731,1731,1731,1731,100
|
|
20231030,093700,88437259,1737,1737,1737,1731,55
|
|
20231030,093600,88341976,1737,1737,1737,1730,8093
|
|
20231030,093500,74291420,1735,1738,1738,1735,3231
|
|
20231030,093400,68676248,1734,1751,1751,1734,2537
|
|
20231030,093300,64262232,1751,1753,1753,1740,7839
|
|
20231030,093200,50580243,1753,1732,1753,1732,2782
|
|
20231030,093100,45743655,1729,1729,1729,1722,1904
|
|
20231030,093000,42460676,1724,1740,1740,1724,1332
|
|
20231030,092900,40156451,1740,1743,1758,1740,2527
|
|
20231030,092800,35754684,1750,1772,1772,1750,5304
|
|
20231030,092700,26422315,1773,1775,1775,1773,91
|
|
20231030,092600,26260870,1775,1775,1775,1775,0
|
|
20231030,092500,26260870,1775,1775,1775,1775,2
|
|
20231030,092400,26257320,1775,1775,1775,1775,20
|
|
20231030,092300,26221820,1776,1776,1776,1776,1
|
|
20231030,092200,26220044,1775,1777,1777,1775,301
|
|
20231030,092100,25685767,1764,1772,1772,1764,400
|
|
20231030,092000,24978867,1778,1778,1779,1778,742
|
|
20231030,091900,23658874,1772,1769,1772,1769,830
|
|
20231030,091800,22190514,1770,1771,1772,1770,1487
|
|
20231030,091700,19558227,1771,1772,1779,1771,962
|
|
20231030,091600,17854281,1772,1771,1772,1771,489
|
|
20231030,091500,16988231,1779,1782,1782,1770,2846
|
|
20231030,091400,11940127,1782,1782,1782,1782,77
|
|
20231030,091300,11802913,1780,1787,1787,1780,1319
|
|
20231030,091200,9454448,1790,1795,1795,1790,670
|
|
20231030,091100,8253454,1796,1798,1800,1795,214
|
|
20231030,091000,7868873,1800,1803,1809,1799,1132
|
|
20231030,090900,5830396,1803,1812,1812,1803,100
|
|
20231030,090800,5649397,1815,1820,1820,1815,23
|
|
20231030,090700,5607602,1820,1820,1820,1820,7
|
|
20231030,090600,5594862,1820,1820,1820,1820,4
|
|
20231030,090500,5587582,1820,1820,1820,1820,0
|
|
20231030,090400,5587582,1820,1820,1820,1820,3
|
|
20231030,090300,5582122,1802,1802,1802,1802,0
|
|
20231030,090200,5582122,1802,1815,1815,1802,280
|
|
20231030,090100,5076980,1840,1810,1840,1800,1838
|
|
20231030,090000,1730409,1815,1822,1822,1815,950
|