620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,191700,459579750,1595,1595,1595,1595,4520
|
|
20231026,191600,459579750,1595,1595,1595,1595,0
|
|
20231026,191500,459579750,1595,1595,1595,1595,0
|
|
20231026,191400,459579750,1595,1595,1595,1595,0
|
|
20231026,191300,459579750,1595,1595,1595,1595,0
|
|
20231026,191200,459579750,1595,1595,1595,1595,0
|
|
20231026,191100,459579750,1595,1595,1595,1595,0
|
|
20231026,191000,459579750,1595,1595,1595,1595,0
|
|
20231026,190900,459579750,1595,1595,1595,1595,0
|
|
20231026,190800,459579750,1595,1595,1595,1595,0
|
|
20231026,190700,459579750,1595,1595,1595,1595,0
|
|
20231026,190600,459579750,1595,1595,1595,1595,0
|
|
20231026,190500,459579750,1595,1595,1595,1595,0
|
|
20231026,190400,459579750,1595,1595,1595,1595,0
|
|
20231026,190300,459579750,1595,1595,1595,1595,0
|
|
20231026,190200,459579750,1595,1595,1595,1595,0
|
|
20231026,190100,459579750,1595,1595,1595,1595,0
|
|
20231026,190000,459579750,1595,1595,1595,1595,0
|
|
20231026,185900,459579750,1595,1595,1595,1595,0
|
|
20231026,185800,459579750,1595,1595,1595,1595,0
|
|
20231026,185700,459579750,1595,1595,1595,1595,0
|
|
20231026,185600,459579750,1595,1595,1595,1595,0
|
|
20231026,185500,459579750,1595,1595,1595,1595,0
|
|
20231026,185400,459579750,1595,1595,1595,1595,0
|
|
20231026,185300,459579750,1595,1595,1595,1595,0
|
|
20231026,185200,459579750,1595,1595,1595,1595,0
|
|
20231026,185100,459579750,1595,1595,1595,1595,0
|
|
20231026,185000,459579750,1595,1595,1595,1595,0
|
|
20231026,184900,459579750,1595,1595,1595,1595,0
|
|
20231026,184800,459579750,1595,1595,1595,1595,0
|
|
20231026,184700,459579750,1595,1595,1595,1595,4520
|
|
20231026,184600,459579750,1595,1595,1595,1595,0
|
|
20231026,184500,459579750,1595,1595,1595,1595,0
|
|
20231026,184400,459579750,1595,1595,1595,1595,0
|
|
20231026,184300,459579750,1595,1595,1595,1595,0
|
|
20231026,184200,459579750,1595,1595,1595,1595,0
|
|
20231026,184100,459579750,1595,1595,1595,1595,0
|
|
20231026,184000,459579750,1595,1595,1595,1595,0
|
|
20231026,183900,459579750,1595,1595,1595,1595,0
|
|
20231026,183800,459579750,1595,1595,1595,1595,0
|
|
20231026,183700,459579750,1595,1595,1595,1595,0
|
|
20231026,183600,459579750,1595,1595,1595,1595,0
|
|
20231026,183500,459579750,1595,1595,1595,1595,0
|
|
20231026,183400,459579750,1595,1595,1595,1595,0
|
|
20231026,183300,459579750,1595,1595,1595,1595,0
|
|
20231026,183200,459579750,1595,1595,1595,1595,0
|
|
20231026,183100,459579750,1595,1595,1595,1595,0
|
|
20231026,183000,459579750,1595,1595,1595,1595,0
|
|
20231026,182900,459579750,1595,1595,1595,1595,0
|
|
20231026,182800,459579750,1595,1595,1595,1595,0
|
|
20231026,182700,459579750,1595,1595,1595,1595,0
|
|
20231026,182600,459579750,1595,1595,1595,1595,0
|
|
20231026,182500,459579750,1595,1595,1595,1595,0
|
|
20231026,182400,459579750,1595,1595,1595,1595,0
|
|
20231026,182300,459579750,1595,1595,1595,1595,0
|
|
20231026,182200,459579750,1595,1595,1595,1595,0
|
|
20231026,182100,459579750,1595,1595,1595,1595,0
|
|
20231026,182000,459579750,1595,1595,1595,1595,0
|
|
20231026,181900,459579750,1595,1595,1595,1595,0
|
|
20231026,181800,459579750,1595,1595,1595,1595,0
|
|
20231026,181700,459579750,1595,1595,1595,1595,4520
|
|
20231026,181600,459579750,1595,1595,1595,1595,0
|
|
20231026,181500,459579750,1595,1595,1595,1595,0
|
|
20231026,181400,459579750,1595,1595,1595,1595,0
|
|
20231026,181300,459579750,1595,1595,1595,1595,0
|
|
20231026,181200,459579750,1595,1595,1595,1595,0
|
|
20231026,181100,459579750,1595,1595,1595,1595,0
|
|
20231026,181000,459579750,1595,1595,1595,1595,0
|
|
20231026,180900,459579750,1595,1595,1595,1595,0
|
|
20231026,180800,459579750,1595,1595,1595,1595,0
|
|
20231026,180700,459579750,1595,1595,1595,1595,0
|
|
20231026,180600,459579750,1595,1595,1595,1595,0
|
|
20231026,180500,459579750,1595,1595,1595,1595,0
|
|
20231026,180400,459579750,1595,1595,1595,1595,0
|
|
20231026,180300,459579750,1595,1595,1595,1595,0
|
|
20231026,180200,459579750,1595,1595,1595,1595,0
|
|
20231026,180100,459579750,1595,1595,1595,1595,0
|
|
20231026,180000,459579750,1595,1595,1595,1595,0
|
|
20231026,175900,459579750,1595,1595,1595,1595,0
|
|
20231026,175800,459579750,1595,1595,1595,1595,0
|
|
20231026,175700,459579750,1595,1595,1595,1595,0
|
|
20231026,175600,459579750,1595,1595,1595,1595,0
|
|
20231026,175500,459579750,1595,1595,1595,1595,0
|
|
20231026,175400,459579750,1595,1595,1595,1595,0
|
|
20231026,175300,459579750,1595,1595,1595,1595,0
|
|
20231026,175200,459579750,1595,1595,1595,1595,0
|
|
20231026,175100,459579750,1595,1595,1595,1595,0
|
|
20231026,175000,459579750,1595,1595,1595,1595,0
|
|
20231026,174900,459579750,1595,1595,1595,1595,0
|
|
20231026,174800,459579750,1595,1595,1595,1595,0
|
|
20231026,174700,459579750,1595,1595,1595,1595,4520
|
|
20231026,174600,459579750,1595,1595,1595,1595,0
|
|
20231026,174500,459579750,1595,1595,1595,1595,0
|
|
20231026,174400,459579750,1595,1595,1595,1595,0
|
|
20231026,174300,459579750,1595,1595,1595,1595,0
|
|
20231026,174200,459579750,1595,1595,1595,1595,0
|
|
20231026,174100,459579750,1595,1595,1595,1595,0
|
|
20231026,174000,459579750,1595,1595,1595,1595,0
|
|
20231026,173900,459579750,1595,1595,1595,1595,0
|
|
20231026,173800,459579750,1595,1595,1595,1595,0
|
|
20231026,173700,459579750,1595,1595,1595,1595,0
|
|
20231026,173600,459579750,1595,1595,1595,1595,0
|
|
20231026,173500,459579750,1595,1595,1595,1595,0
|
|
20231026,173400,459579750,1595,1595,1595,1595,0
|
|
20231026,173300,459579750,1595,1595,1595,1595,0
|
|
20231026,173200,459579750,1595,1595,1595,1595,0
|
|
20231026,173100,459579750,1595,1595,1595,1595,0
|
|
20231026,173000,459579750,1595,1595,1595,1595,0
|
|
20231026,172900,459579750,1595,1595,1595,1595,0
|
|
20231026,172800,459579750,1595,1595,1595,1595,0
|
|
20231026,172700,459579750,1595,1595,1595,1595,0
|
|
20231026,172600,459579750,1595,1595,1595,1595,0
|
|
20231026,172500,459579750,1595,1595,1595,1595,0
|
|
20231026,172400,459579750,1595,1595,1595,1595,0
|
|
20231026,172300,459579750,1595,1595,1595,1595,0
|
|
20231026,172200,459579750,1595,1595,1595,1595,0
|
|
20231026,172100,459579750,1595,1595,1595,1595,0
|
|
20231026,172000,459579750,1595,1595,1595,1595,0
|
|
20231026,171900,459579750,1595,1595,1595,1595,0
|
|
20231026,171800,459579750,1595,1595,1595,1595,0
|
|
20231026,171700,459579750,1595,1595,1595,1595,4520
|
|
20231026,171600,459579750,1595,1595,1595,1595,0
|
|
20231026,171500,459579750,1595,1595,1595,1595,0
|
|
20231026,171400,459579750,1595,1595,1595,1595,0
|
|
20231026,171300,459579750,1595,1595,1595,1595,0
|
|
20231026,171200,459579750,1595,1595,1595,1595,0
|
|
20231026,171100,459579750,1595,1595,1595,1595,0
|
|
20231026,171000,459579750,1595,1595,1595,1595,0
|
|
20231026,170900,459579750,1595,1595,1595,1595,0
|
|
20231026,170800,459579750,1595,1595,1595,1595,0
|
|
20231026,170700,459579750,1595,1595,1595,1595,0
|
|
20231026,170600,459579750,1595,1595,1595,1595,0
|
|
20231026,170500,459579750,1595,1595,1595,1595,0
|
|
20231026,170400,459579750,1595,1595,1595,1595,0
|
|
20231026,170300,459579750,1595,1595,1595,1595,0
|
|
20231026,170200,459579750,1595,1595,1595,1595,0
|
|
20231026,170100,459579750,1595,1595,1595,1595,0
|
|
20231026,170000,459579750,1595,1595,1595,1595,0
|
|
20231026,165900,459579750,1595,1595,1595,1595,0
|
|
20231026,165800,459579750,1595,1595,1595,1595,0
|
|
20231026,165700,459579750,1595,1595,1595,1595,0
|
|
20231026,165600,459579750,1595,1595,1595,1595,0
|
|
20231026,165500,459579750,1595,1595,1595,1595,0
|
|
20231026,165400,459579750,1595,1595,1595,1595,0
|
|
20231026,165300,459579750,1595,1595,1595,1595,0
|
|
20231026,165200,459579750,1595,1595,1595,1595,0
|
|
20231026,165100,459579750,1595,1595,1595,1595,0
|
|
20231026,165000,459579750,1595,1595,1595,1595,0
|
|
20231026,164900,459579750,1595,1595,1595,1595,0
|
|
20231026,164800,459579750,1595,1595,1595,1595,0
|
|
20231026,164700,459579750,1595,1595,1595,1595,4520
|
|
20231026,164600,459579750,1595,1595,1595,1595,0
|
|
20231026,164500,459579750,1595,1595,1595,1595,0
|
|
20231026,164400,459579750,1595,1595,1595,1595,0
|
|
20231026,164300,459579750,1595,1595,1595,1595,0
|
|
20231026,164200,459579750,1595,1595,1595,1595,0
|
|
20231026,164100,459579750,1595,1595,1595,1595,0
|
|
20231026,164000,459579750,1595,1595,1595,1595,0
|
|
20231026,163900,459579750,1595,1595,1595,1595,0
|
|
20231026,163800,459579750,1595,1595,1595,1595,0
|
|
20231026,163700,459579750,1595,1595,1595,1595,0
|
|
20231026,163600,459579750,1595,1595,1595,1595,0
|
|
20231026,163500,459579750,1595,1595,1595,1595,0
|
|
20231026,163400,459579750,1595,1595,1595,1595,0
|
|
20231026,163300,459579750,1595,1595,1595,1595,0
|
|
20231026,163200,459579750,1595,1595,1595,1595,0
|
|
20231026,163100,459579750,1595,1595,1595,1595,0
|
|
20231026,163000,459579750,1595,1595,1595,1595,0
|
|
20231026,162900,459579750,1595,1595,1595,1595,0
|
|
20231026,162800,459579750,1595,1595,1595,1595,0
|
|
20231026,162700,459579750,1595,1595,1595,1595,0
|
|
20231026,162600,459579750,1595,1595,1595,1595,0
|
|
20231026,162500,459579750,1595,1595,1595,1595,0
|
|
20231026,162400,459579750,1595,1595,1595,1595,0
|
|
20231026,162300,459579750,1595,1595,1595,1595,0
|
|
20231026,162200,459579750,1595,1595,1595,1595,0
|
|
20231026,162100,459579750,1595,1595,1595,1595,0
|
|
20231026,162000,459579750,1595,1595,1595,1595,0
|
|
20231026,161900,459579750,1595,1595,1595,1595,0
|
|
20231026,161800,459579750,1595,1595,1595,1595,0
|
|
20231026,161700,459579750,1595,1595,1595,1595,4520
|
|
20231026,161600,459579750,1595,1595,1595,1595,0
|
|
20231026,161500,459579750,1595,1595,1595,1595,0
|
|
20231026,161400,459579750,1595,1595,1595,1595,0
|
|
20231026,161300,459579750,1595,1595,1595,1595,0
|
|
20231026,161200,459579750,1595,1595,1595,1595,0
|
|
20231026,161100,459579750,1595,1595,1595,1595,0
|
|
20231026,161000,459579750,1595,1595,1595,1595,0
|
|
20231026,160900,459579750,1595,1595,1595,1595,0
|
|
20231026,160800,459579750,1595,1595,1595,1595,0
|
|
20231026,160700,459579750,1595,1595,1595,1595,0
|
|
20231026,160600,459579750,1595,1595,1595,1595,0
|
|
20231026,160500,459579750,1595,1595,1595,1595,0
|
|
20231026,160400,459579750,1595,1595,1595,1595,0
|
|
20231026,160300,459579750,1595,1595,1595,1595,0
|
|
20231026,160200,459579750,1595,1595,1595,1595,0
|
|
20231026,160100,459579750,1595,1595,1595,1595,0
|
|
20231026,160000,459579750,1595,1595,1595,1595,0
|
|
20231026,155900,459579750,1595,1595,1595,1595,0
|
|
20231026,155800,459579750,1595,1595,1595,1595,0
|
|
20231026,155700,459579750,1595,1595,1595,1595,0
|
|
20231026,155600,459579750,1595,1595,1595,1595,0
|
|
20231026,155500,459579750,1595,1595,1595,1595,0
|
|
20231026,155400,459579750,1595,1595,1595,1595,0
|
|
20231026,155300,459579750,1595,1595,1595,1595,0
|
|
20231026,155200,459579750,1595,1595,1595,1595,0
|
|
20231026,155100,459579750,1595,1595,1595,1595,0
|
|
20231026,155000,459579750,1595,1595,1595,1595,0
|
|
20231026,154900,459579750,1595,1595,1595,1595,0
|
|
20231026,154800,459579750,1595,1595,1595,1595,0
|
|
20231026,154700,459579750,1595,1595,1595,1595,4520
|
|
20231026,154600,459579750,1595,1595,1595,1595,0
|
|
20231026,154500,459579750,1595,1595,1595,1595,0
|
|
20231026,154400,459579750,1595,1595,1595,1595,0
|
|
20231026,154300,459579750,1595,1595,1595,1595,0
|
|
20231026,154200,459579750,1595,1595,1595,1595,0
|
|
20231026,154100,459579750,1595,1595,1595,1595,0
|
|
20231026,154000,459579750,1595,1595,1595,1595,0
|
|
20231026,153900,459579750,1595,1595,1595,1595,0
|
|
20231026,153800,459579750,1595,1595,1595,1595,0
|
|
20231026,153700,459579750,1595,1595,1595,1595,0
|
|
20231026,153600,459579750,1595,1595,1595,1595,0
|
|
20231026,153500,459579750,1595,1595,1595,1595,0
|
|
20231026,153400,459579750,1595,1595,1595,1595,0
|
|
20231026,153300,459579750,1595,1595,1595,1595,0
|
|
20231026,153200,459579750,1595,1595,1595,1595,0
|
|
20231026,153100,459579750,1595,1595,1595,1595,0
|
|
20231026,153000,459579750,1595,1595,1595,1595,4520
|
|
20231026,152900,452370350,1589,1589,1589,1589,0
|
|
20231026,152800,452370350,1589,1589,1589,1589,0
|
|
20231026,152700,452370350,1589,1589,1589,1589,0
|
|
20231026,152600,452370350,1589,1589,1589,1589,0
|
|
20231026,152500,452370350,1589,1589,1589,1589,0
|
|
20231026,152400,452370350,1589,1589,1589,1589,0
|
|
20231026,152300,452370350,1589,1589,1589,1589,0
|
|
20231026,152200,452370350,1589,1589,1589,1589,0
|
|
20231026,152100,452370350,1589,1589,1589,1589,0
|
|
20231026,152000,452370350,1589,1589,1589,1589,0
|
|
20231026,151900,452370350,1589,1592,1592,1589,7834
|
|
20231026,151800,439912905,1594,1592,1594,1592,7
|
|
20231026,151700,439901759,1592,1594,1594,1592,604
|
|
20231026,151600,438940187,1594,1594,1594,1594,2
|
|
20231026,151500,438936999,1594,1592,1594,1592,8
|
|
20231026,151400,438924259,1592,1591,1592,1591,47
|
|
20231026,151300,438849466,1592,1591,1592,1591,3
|
|
20231026,151200,438844691,1592,1591,1592,1591,539
|
|
20231026,151100,437987138,1591,1591,1591,1591,1214
|
|
20231026,151000,436055664,1592,1592,1592,1592,50
|
|
20231026,150900,435976064,1596,1593,1596,1592,98
|
|
20231026,150800,435819898,1593,1595,1596,1591,1550
|
|
20231026,150700,433352643,1595,1595,1595,1595,123
|
|
20231026,150600,433156458,1595,1595,1595,1595,300
|
|
20231026,150500,432677958,1592,1592,1592,1592,43
|
|
20231026,150400,432609502,1592,1596,1596,1592,72
|
|
20231026,150300,432494874,1592,1592,1592,1592,158
|
|
20231026,150200,432243338,1596,1596,1596,1596,1
|
|
20231026,150100,432241742,1595,1595,1595,1595,0
|
|
20231026,150000,432241742,1595,1596,1596,1595,1221
|
|
20231026,145900,430294137,1596,1590,1596,1590,2440
|
|
20231026,145800,426402837,1595,1595,1595,1595,1
|
|
20231026,145700,426401242,1594,1594,1594,1594,16
|
|
20231026,145600,426375738,1594,1594,1594,1594,10
|
|
20231026,145500,426359798,1594,1594,1594,1594,1
|
|
20231026,145400,426358204,1595,1595,1595,1595,0
|
|
20231026,145300,426358204,1595,1595,1595,1595,0
|
|
20231026,145200,426358204,1595,1590,1595,1590,5
|
|
20231026,145100,426350249,1590,1592,1592,1590,2000
|
|
20231026,145000,423169239,1595,1595,1595,1595,32
|
|
20231026,144900,423118199,1596,1596,1596,1596,0
|
|
20231026,144800,423118199,1596,1596,1596,1596,4
|
|
20231026,144700,423111815,1596,1596,1596,1596,1
|
|
20231026,144600,423110219,1596,1596,1596,1591,4
|
|
20231026,144500,423103845,1596,1596,1596,1596,0
|
|
20231026,144400,423103845,1596,1592,1596,1592,1102
|
|
20231026,144300,421349453,1592,1591,1592,1591,2
|
|
20231026,144200,421346270,1592,1590,1596,1590,5
|
|
20231026,144100,421338312,1593,1593,1593,1593,1
|
|
20231026,144000,421336719,1593,1596,1596,1593,4
|
|
20231026,143900,421330344,1592,1591,1592,1591,452
|
|
20231026,143800,420610762,1591,1590,1591,1590,362
|
|
20231026,143700,420034950,1590,1589,1590,1589,8
|
|
20231026,143600,420022236,1589,1589,1589,1589,1
|
|
20231026,143500,420020647,1589,1590,1590,1589,701
|
|
20231026,143400,418906556,1590,1588,1590,1588,5
|
|
20231026,143300,418898614,1588,1588,1588,1588,0
|
|
20231026,143200,418898614,1588,1588,1588,1588,0
|
|
20231026,143100,418898614,1588,1588,1588,1588,40
|
|
20231026,143000,418835094,1590,1590,1590,1590,1
|
|
20231026,142900,418833504,1588,1588,1588,1588,0
|
|
20231026,142800,418833504,1588,1588,1588,1588,0
|
|
20231026,142700,418833504,1588,1588,1588,1588,0
|
|
20231026,142600,418833504,1588,1588,1588,1588,224
|
|
20231026,142500,418477792,1588,1588,1588,1588,76
|
|
20231026,142400,418357104,1590,1590,1590,1590,0
|
|
20231026,142300,418357104,1590,1590,1590,1590,1
|
|
20231026,142200,418355514,1588,1588,1588,1588,376
|
|
20231026,142100,417758426,1588,1588,1588,1588,124
|
|
20231026,142000,417561514,1588,1588,1588,1588,500
|
|
20231026,141900,416767514,1590,1590,1590,1590,50
|
|
20231026,141800,416688014,1590,1590,1590,1590,0
|
|
20231026,141700,416688014,1590,1590,1590,1590,0
|
|
20231026,141600,416688014,1590,1590,1590,1590,0
|
|
20231026,141500,416688014,1590,1590,1590,1590,1
|
|
20231026,141400,416686424,1588,1588,1588,1588,1000
|
|
20231026,141300,415098424,1588,1586,1588,1586,169
|
|
20231026,141200,414830076,1586,1586,1586,1586,122
|
|
20231026,141100,414636584,1587,1588,1588,1587,50
|
|
20231026,141000,414557233,1588,1587,1588,1587,53
|
|
20231026,140900,414473071,1586,1586,1586,1586,100
|
|
20231026,140800,414314471,1588,1588,1588,1588,100
|
|
20231026,140700,414155671,1588,1588,1588,1588,5
|
|
20231026,140600,414147731,1591,1591,1591,1591,0
|
|
20231026,140500,414147731,1591,1591,1591,1591,0
|
|
20231026,140400,414147731,1591,1591,1591,1591,0
|
|
20231026,140300,414147731,1591,1591,1591,1591,0
|
|
20231026,140200,414147731,1591,1585,1591,1585,2
|
|
20231026,140100,414144555,1588,1586,1590,1586,280
|
|
20231026,140000,413700213,1592,1588,1592,1586,450
|
|
20231026,135900,412986203,1593,1588,1593,1588,13
|
|
20231026,135800,412965504,1588,1588,1588,1588,0
|
|
20231026,135700,412965504,1588,1588,1588,1588,8
|
|
20231026,135600,412952800,1588,1588,1588,1588,401
|
|
20231026,135500,412316012,1588,1588,1588,1588,0
|
|
20231026,135400,412316012,1588,1588,1588,1588,1
|
|
20231026,135300,412314424,1587,1587,1587,1587,731
|
|
20231026,135200,411154327,1587,1587,1587,1587,300
|
|
20231026,135100,410678227,1586,1586,1586,1586,0
|
|
20231026,135000,410678227,1586,1586,1586,1586,942
|
|
20231026,134900,409184215,1587,1587,1587,1587,2629
|
|
20231026,134800,405011992,1588,1588,1588,1588,387
|
|
20231026,134700,404397436,1588,1588,1588,1588,113
|
|
20231026,134600,404217992,1589,1589,1589,1589,1
|
|
20231026,134500,404216403,1587,1587,1587,1587,0
|
|
20231026,134400,404216403,1587,1588,1588,1587,2000
|
|
20231026,134300,401041405,1594,1588,1594,1588,3
|
|
20231026,134200,401036635,1588,1588,1588,1588,0
|
|
20231026,134100,401036635,1588,1589,1589,1588,500
|
|
20231026,134000,400242335,1594,1594,1594,1594,0
|
|
20231026,133900,400242335,1594,1588,1594,1588,501
|
|
20231026,133800,399444941,1588,1588,1588,1588,700
|
|
20231026,133700,398333341,1587,1587,1587,1587,500
|
|
20231026,133600,397539841,1594,1586,1594,1586,501
|
|
20231026,133500,396745247,1585,1585,1585,1585,0
|
|
20231026,133400,396745247,1585,1585,1585,1585,36
|
|
20231026,133300,396688187,1595,1595,1595,1595,0
|
|
20231026,133200,396688187,1595,1595,1595,1595,0
|
|
20231026,133100,396688187,1595,1586,1595,1585,1461
|
|
20231026,133000,394371952,1586,1586,1586,1586,0
|
|
20231026,132900,394371952,1586,1587,1587,1586,9212
|
|
20231026,132800,379758509,1592,1592,1592,1592,0
|
|
20231026,132700,379758509,1592,1592,1592,1592,20
|
|
20231026,132600,379726669,1590,1590,1590,1590,0
|
|
20231026,132500,379726669,1590,1592,1592,1590,501
|
|
20231026,132400,378930077,1592,1592,1592,1592,0
|
|
20231026,132300,378930077,1592,1588,1592,1587,2838
|
|
20231026,132200,374424552,1592,1592,1592,1592,2000
|
|
20231026,132100,371240552,1587,1587,1587,1587,0
|
|
20231026,132000,371240552,1587,1587,1587,1587,0
|
|
20231026,131900,371240552,1587,1587,1587,1587,0
|
|
20231026,131800,371240552,1587,1587,1587,1587,0
|
|
20231026,131700,371240552,1587,1587,1592,1587,6
|
|
20231026,131600,371231025,1586,1586,1586,1586,1
|
|
20231026,131500,371229439,1586,1592,1592,1586,14618
|
|
20231026,131400,347996581,1590,1593,1593,1590,9289
|
|
20231026,131300,333213701,1596,1596,1596,1596,0
|
|
20231026,131200,333213701,1596,1596,1596,1596,0
|
|
20231026,131100,333213701,1596,1593,1596,1593,350
|
|
20231026,131000,332655251,1593,1593,1593,1593,1000
|
|
20231026,130900,331062251,1596,1593,1596,1593,3
|
|
20231026,130800,331057469,1593,1593,1593,1593,0
|
|
20231026,130700,331057469,1593,1593,1593,1593,0
|
|
20231026,130600,331057469,1593,1593,1593,1593,0
|
|
20231026,130500,331057469,1593,1596,1596,1593,1464
|
|
20231026,130400,328723852,1595,1595,1595,1595,648
|
|
20231026,130300,327690292,1598,1598,1598,1598,0
|
|
20231026,130200,327690292,1598,1598,1598,1598,0
|
|
20231026,130100,327690292,1598,1595,1598,1595,12
|
|
20231026,130000,327671143,1598,1598,1598,1598,0
|
|
20231026,125900,327671143,1598,1598,1598,1598,0
|
|
20231026,125800,327671143,1598,1598,1598,1598,200
|
|
20231026,125700,327351543,1598,1595,1598,1595,1001
|
|
20231026,125600,325754945,1598,1598,1598,1598,190
|
|
20231026,125500,325451325,1596,1598,1598,1596,281
|
|
20231026,125400,325002809,1598,1599,1599,1598,215
|
|
20231026,125300,324659139,1600,1600,1600,1600,1101
|
|
20231026,125200,322897539,1604,1604,1604,1604,0
|
|
20231026,125100,322897539,1604,1604,1604,1604,0
|
|
20231026,125000,322897539,1604,1596,1604,1596,5
|
|
20231026,124900,322889551,1597,1597,1597,1597,0
|
|
20231026,124800,322889551,1597,1598,1598,1597,1234
|
|
20231026,124700,320917935,1603,1603,1603,1603,0
|
|
20231026,124600,320917935,1603,1603,1603,1603,0
|
|
20231026,124500,320917935,1603,1603,1603,1603,9
|
|
20231026,124400,320903508,1598,1598,1598,1598,147
|
|
20231026,124300,320668602,1598,1598,1598,1598,0
|
|
20231026,124200,320668602,1598,1598,1598,1598,403
|
|
20231026,124100,320024608,1603,1603,1603,1603,1
|
|
20231026,124000,320023005,1598,1598,1598,1598,136
|
|
20231026,123900,319805677,1598,1598,1598,1598,0
|
|
20231026,123800,319805677,1598,1598,1598,1598,0
|
|
20231026,123700,319805677,1598,1598,1598,1598,9
|
|
20231026,123600,319791295,1603,1603,1603,1603,0
|
|
20231026,123500,319791295,1603,1603,1603,1603,0
|
|
20231026,123400,319791295,1603,1603,1604,1603,320
|
|
20231026,123300,319278285,1603,1603,1603,1603,8
|
|
20231026,123200,319265461,1603,1600,1603,1598,525
|
|
20231026,123100,318426458,1603,1603,1603,1603,2
|
|
20231026,123000,318423252,1603,1603,1603,1603,0
|
|
20231026,122900,318423252,1603,1600,1603,1600,76
|
|
20231026,122800,318301637,1600,1600,1600,1600,421
|
|
20231026,122700,317628037,1596,1596,1596,1596,335
|
|
20231026,122600,317093377,1601,1601,1601,1601,0
|
|
20231026,122500,317093377,1601,1601,1601,1601,1
|
|
20231026,122400,317091776,1595,1595,1595,1595,0
|
|
20231026,122300,317091776,1595,1595,1595,1595,0
|
|
20231026,122200,317091776,1595,1595,1595,1595,0
|
|
20231026,122100,317091776,1595,1595,1595,1595,0
|
|
20231026,122000,317091776,1595,1593,1595,1593,268
|
|
20231026,121900,316664324,1593,1595,1595,1593,11
|
|
20231026,121800,316646781,1595,1596,1596,1594,8229
|
|
20231026,121700,303523123,1595,1595,1595,1595,0
|
|
20231026,121600,303523123,1595,1595,1595,1595,3781
|
|
20231026,121500,297492428,1595,1597,1597,1595,2893
|
|
20231026,121400,292874510,1598,1609,1609,1598,10745
|
|
20231026,121300,275686164,1609,1609,1609,1609,0
|
|
20231026,121200,275686164,1609,1609,1609,1609,0
|
|
20231026,121100,275686164,1609,1609,1609,1609,0
|
|
20231026,121000,275686164,1609,1609,1609,1609,0
|
|
20231026,120900,275686164,1609,1609,1609,1609,0
|
|
20231026,120800,275686164,1609,1609,1609,1609,0
|
|
20231026,120700,275686164,1609,1609,1609,1609,1
|
|
20231026,120600,275684555,1602,1602,1602,1602,0
|
|
20231026,120500,275684555,1602,1602,1602,1602,300
|
|
20231026,120400,275203955,1602,1602,1602,1602,0
|
|
20231026,120300,275203955,1602,1602,1602,1602,20
|
|
20231026,120200,275171915,1602,1602,1602,1602,0
|
|
20231026,120100,275171915,1602,1602,1602,1602,0
|
|
20231026,120000,275171915,1602,1602,1602,1602,0
|
|
20231026,115900,275171915,1602,1602,1602,1602,0
|
|
20231026,115800,275171915,1602,1602,1602,1602,0
|
|
20231026,115700,275171915,1602,1602,1602,1602,0
|
|
20231026,115600,275171915,1602,1609,1609,1602,4349
|
|
20231026,115500,268201514,1609,1609,1609,1609,20
|
|
20231026,115400,268169334,1609,1609,1609,1609,0
|
|
20231026,115300,268169334,1609,1609,1609,1609,0
|
|
20231026,115200,268169334,1609,1609,1609,1609,1
|
|
20231026,115100,268167725,1605,1605,1605,1605,0
|
|
20231026,115000,268167725,1605,1605,1605,1605,0
|
|
20231026,114900,268167725,1605,1605,1605,1605,10
|
|
20231026,114800,268151675,1605,1605,1605,1605,0
|
|
20231026,114700,268151675,1605,1605,1605,1605,10
|
|
20231026,114600,268135625,1605,1605,1605,1605,0
|
|
20231026,114500,268135625,1605,1605,1605,1605,0
|
|
20231026,114400,268135625,1605,1605,1605,1605,0
|
|
20231026,114300,268135625,1605,1605,1605,1605,0
|
|
20231026,114200,268135625,1605,1605,1605,1605,0
|
|
20231026,114100,268135625,1605,1605,1605,1605,2
|
|
20231026,114000,268132415,1605,1605,1605,1605,0
|
|
20231026,113900,268132415,1605,1605,1605,1605,300
|
|
20231026,113800,267650915,1601,1601,1601,1601,0
|
|
20231026,113700,267650915,1601,1602,1602,1601,481
|
|
20231026,113600,266880354,1602,1603,1603,1602,1000
|
|
20231026,113500,265278334,1602,1602,1602,1602,0
|
|
20231026,113400,265278334,1602,1602,1602,1602,0
|
|
20231026,113300,265278334,1602,1603,1603,1602,200
|
|
20231026,113200,264957834,1611,1611,1611,1611,0
|
|
20231026,113100,264957834,1611,1611,1611,1611,1
|
|
20231026,113000,264956223,1600,1611,1611,1600,1011
|
|
20231026,112900,263338590,1600,1603,1603,1600,3056
|
|
20231026,112800,258443297,1602,1605,1605,1602,3256
|
|
20231026,112700,253221416,1612,1612,1612,1612,0
|
|
20231026,112600,253221416,1612,1605,1612,1605,3
|
|
20231026,112500,253216594,1605,1606,1606,1605,1200
|
|
20231026,112400,251290369,1606,1606,1606,1606,97
|
|
20231026,112300,251134587,1612,1612,1612,1612,0
|
|
20231026,112200,251134587,1612,1612,1612,1612,0
|
|
20231026,112100,251134587,1612,1612,1612,1612,1
|
|
20231026,112000,251132975,1606,1606,1606,1606,9
|
|
20231026,111900,251118521,1606,1606,1606,1606,801
|
|
20231026,111800,249832115,1606,1606,1611,1606,199
|
|
20231026,111700,249512516,1606,1606,1606,1606,2
|
|
20231026,111600,249509304,1613,1613,1613,1613,0
|
|
20231026,111500,249509304,1613,1613,1613,1613,99
|
|
20231026,111400,249349617,1613,1613,1613,1613,0
|
|
20231026,111300,249349617,1613,1607,1613,1607,102
|
|
20231026,111200,249185697,1609,1608,1609,1608,89
|
|
20231026,111100,249042584,1609,1609,1609,1609,9
|
|
20231026,111000,249028103,1613,1613,1613,1613,1
|
|
20231026,110900,249026490,1609,1609,1609,1609,0
|
|
20231026,110800,249026490,1609,1614,1614,1609,3
|
|
20231026,110700,249021658,1608,1608,1608,1608,3
|
|
20231026,110600,249016834,1608,1608,1608,1608,2000
|
|
20231026,110500,245800834,1614,1614,1614,1614,0
|
|
20231026,110400,245800834,1614,1614,1614,1614,1
|
|
20231026,110300,245799220,1614,1614,1614,1614,17
|
|
20231026,110200,245771782,1608,1608,1608,1608,76
|
|
20231026,110100,245649574,1608,1608,1608,1608,924
|
|
20231026,110000,244163782,1608,1605,1608,1605,1580
|
|
20231026,105900,241623751,1605,1605,1605,1605,124
|
|
20231026,105800,241424731,1608,1608,1608,1608,0
|
|
20231026,105700,241424731,1608,1608,1608,1608,0
|
|
20231026,105600,241424731,1608,1608,1608,1608,0
|
|
20231026,105500,241424731,1608,1608,1608,1608,0
|
|
20231026,105400,241424731,1608,1608,1608,1608,0
|
|
20231026,105300,241424731,1608,1604,1608,1603,4746
|
|
20231026,105200,233815143,1605,1606,1608,1605,794
|
|
20231026,105100,232540263,1607,1607,1607,1607,10
|
|
20231026,105000,232524193,1606,1606,1606,1606,0
|
|
20231026,104900,232524193,1606,1606,1606,1606,0
|
|
20231026,104800,232524193,1606,1606,1606,1606,0
|
|
20231026,104700,232524193,1606,1606,1606,1606,0
|
|
20231026,104600,232524193,1606,1608,1608,1606,101
|
|
20231026,104500,232361985,1605,1610,1610,1605,15
|
|
20231026,104400,232337863,1612,1612,1612,1612,0
|
|
20231026,104300,232337863,1612,1612,1612,1612,0
|
|
20231026,104200,232337863,1612,1612,1612,1612,0
|
|
20231026,104100,232337863,1612,1612,1612,1612,0
|
|
20231026,104000,232337863,1612,1612,1612,1612,0
|
|
20231026,103900,232337863,1612,1612,1612,1612,0
|
|
20231026,103800,232337863,1612,1612,1612,1612,0
|
|
20231026,103700,232337863,1612,1612,1612,1612,100
|
|
20231026,103600,232176663,1603,1603,1603,1603,0
|
|
20231026,103500,232176663,1603,1603,1603,1603,0
|
|
20231026,103400,232176663,1603,1603,1603,1603,0
|
|
20231026,103300,232176663,1603,1603,1603,1603,0
|
|
20231026,103200,232176663,1603,1612,1614,1603,4
|
|
20231026,103100,232170221,1608,1608,1608,1608,1974
|
|
20231026,103000,228996029,1608,1608,1608,1608,1310
|
|
20231026,102900,226889549,1608,1608,1608,1608,1135
|
|
20231026,102800,225064469,1608,1607,1608,1607,2102
|
|
20231026,102700,221686127,1607,1607,1607,1607,249
|
|
20231026,102600,221285984,1607,1607,1607,1607,1
|
|
20231026,102500,221284377,1603,1604,1604,1603,813
|
|
20231026,102400,219980825,1607,1607,1607,1607,0
|
|
20231026,102300,219980825,1607,1607,1607,1607,1000
|
|
20231026,102200,218373825,1607,1607,1607,1607,500
|
|
20231026,102100,217570325,1607,1607,1607,1607,309
|
|
20231026,102000,217073762,1599,1607,1607,1599,2
|
|
20231026,101900,217070556,1598,1598,1598,1598,5
|
|
20231026,101800,217062566,1598,1600,1600,1598,11219
|
|
20231026,101700,199112438,1599,1599,1599,1599,30
|
|
20231026,101600,199064468,1598,1600,1600,1598,633
|
|
20231026,101500,198051701,1600,1600,1600,1600,0
|
|
20231026,101400,198051701,1600,1601,1601,1600,10785
|
|
20231026,101300,180792428,1602,1606,1606,1602,4297
|
|
20231026,101200,173903134,1605,1605,1605,1605,0
|
|
20231026,101100,173903134,1605,1605,1605,1605,1
|
|
20231026,101000,173901529,1612,1611,1612,1611,1300
|
|
20231026,100900,171807188,1604,1604,1604,1604,0
|
|
20231026,100800,171807188,1604,1604,1604,1604,0
|
|
20231026,100700,171807188,1604,1605,1605,1604,1687
|
|
20231026,100600,169099554,1605,1608,1608,1605,4772
|
|
20231026,100500,161430615,1612,1609,1612,1609,100
|
|
20231026,100400,161269565,1609,1609,1609,1609,50
|
|
20231026,100300,161189115,1612,1612,1612,1612,2
|
|
20231026,100200,161185891,1607,1607,1607,1607,0
|
|
20231026,100100,161185891,1607,1607,1607,1607,0
|
|
20231026,100000,161185891,1607,1608,1612,1607,1300
|
|
20231026,095900,159095528,1609,1611,1616,1609,5264
|
|
20231026,095800,150618629,1610,1610,1610,1610,0
|
|
20231026,095700,150618629,1610,1610,1610,1610,0
|
|
20231026,095600,150618629,1610,1616,1616,1610,2
|
|
20231026,095500,150615403,1610,1613,1616,1610,417
|
|
20231026,095400,149943563,1613,1613,1613,1613,39
|
|
20231026,095300,149880656,1613,1613,1613,1612,1013
|
|
20231026,095200,148247690,1613,1613,1613,1613,132
|
|
20231026,095100,148034774,1613,1613,1613,1613,121
|
|
20231026,095000,147839601,1613,1613,1613,1613,675
|
|
20231026,094900,146750826,1613,1613,1613,1613,23
|
|
20231026,094800,146713727,1615,1617,1617,1615,2833
|
|
20231026,094700,142134937,1619,1619,1619,1619,0
|
|
20231026,094600,142134937,1619,1619,1619,1619,100
|
|
20231026,094500,141973037,1616,1616,1616,1616,0
|
|
20231026,094400,141973037,1616,1616,1616,1616,192
|
|
20231026,094300,141662765,1616,1616,1616,1616,0
|
|
20231026,094200,141662765,1616,1616,1616,1616,521
|
|
20231026,094100,140820829,1616,1614,1616,1614,550
|
|
20231026,094000,139933127,1614,1612,1614,1612,42
|
|
20231026,093900,139865419,1614,1614,1614,1614,0
|
|
20231026,093800,139865419,1614,1611,1614,1611,6
|
|
20231026,093700,139855750,1611,1610,1611,1610,190
|
|
20231026,093600,139549790,1610,1620,1620,1608,17794
|
|
20231026,093500,110813982,1621,1621,1621,1621,3024
|
|
20231026,093400,105912078,1624,1623,1624,1622,1118
|
|
20231026,093300,104098033,1625,1624,1625,1624,3020
|
|
20231026,093200,99192644,1624,1624,1624,1621,3120
|
|
20231026,093100,94126462,1624,1621,1624,1621,434
|
|
20231026,093000,93422342,1624,1624,1624,1622,375
|
|
20231026,092900,92813344,1623,1623,1623,1623,141
|
|
20231026,092800,92584501,1621,1621,1621,1621,2000
|
|
20231026,092700,89342501,1624,1622,1624,1622,472
|
|
20231026,092600,88576717,1624,1624,1624,1624,1
|
|
20231026,092500,88575093,1622,1625,1625,1622,4245
|
|
20231026,092400,81688846,1625,1625,1625,1625,9000
|
|
20231026,092300,67063846,1625,1625,1625,1625,0
|
|
20231026,092200,67063846,1625,1625,1625,1625,1
|
|
20231026,092100,67062221,1627,1621,1627,1621,501
|
|
20231026,092000,66250094,1622,1622,1622,1622,285
|
|
20231026,091900,65787824,1626,1635,1635,1626,314
|
|
20231026,091800,65276926,1637,1637,1637,1637,1
|
|
20231026,091700,65275289,1626,1627,1628,1622,382
|
|
20231026,091600,64654211,1628,1629,1643,1628,522
|
|
20231026,091500,63799768,1645,1640,1645,1640,683
|
|
20231026,091400,62676798,1645,1641,1645,1641,230
|
|
20231026,091300,62298743,1642,1638,1642,1637,970
|
|
20231026,091200,60706786,1639,1628,1639,1628,1934
|
|
20231026,091100,57540242,1629,1629,1629,1629,0
|
|
20231026,091000,57540242,1629,1627,1629,1620,788
|
|
20231026,090900,56257969,1627,1630,1630,1617,15694
|
|
20231026,090800,30837367,1639,1636,1639,1636,1100
|
|
20231026,090700,29035591,1630,1630,1630,1630,198
|
|
20231026,090600,28712851,1630,1630,1630,1630,1858
|
|
20231026,090500,25684311,1639,1630,1639,1630,26
|
|
20231026,090400,25641715,1630,1630,1630,1630,1000
|
|
20231026,090300,24011715,1630,1630,1630,1630,51
|
|
20231026,090200,23928585,1630,1630,1630,1630,1
|
|
20231026,090100,23926955,1630,1613,1630,1612,3046
|
|
20231026,090000,19006833,1612,1620,1632,1611,11228
|