622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191900,410072842,1566,1566,1566,1566,6264
|
|
20231027,191800,410072842,1566,1566,1566,1566,0
|
|
20231027,191700,410072842,1566,1566,1566,1566,0
|
|
20231027,191600,410072842,1566,1566,1566,1566,0
|
|
20231027,191500,410072842,1566,1566,1566,1566,0
|
|
20231027,191400,410072842,1566,1566,1566,1566,0
|
|
20231027,191300,410072842,1566,1566,1566,1566,0
|
|
20231027,191200,410072842,1566,1566,1566,1566,0
|
|
20231027,191100,410072842,1566,1566,1566,1566,0
|
|
20231027,191000,410072842,1566,1566,1566,1566,0
|
|
20231027,190900,410072842,1566,1566,1566,1566,0
|
|
20231027,190800,410072842,1566,1566,1566,1566,0
|
|
20231027,190700,410072842,1566,1566,1566,1566,0
|
|
20231027,190600,410072842,1566,1566,1566,1566,0
|
|
20231027,190500,410072842,1566,1566,1566,1566,0
|
|
20231027,190400,410072842,1566,1566,1566,1566,0
|
|
20231027,190300,410072842,1566,1566,1566,1566,0
|
|
20231027,190200,410072842,1566,1566,1566,1566,0
|
|
20231027,190100,410072842,1566,1566,1566,1566,0
|
|
20231027,190000,410072842,1566,1566,1566,1566,0
|
|
20231027,185900,410072842,1566,1566,1566,1566,0
|
|
20231027,185800,410072842,1566,1566,1566,1566,0
|
|
20231027,185700,410072842,1566,1566,1566,1566,0
|
|
20231027,185600,410072842,1566,1566,1566,1566,0
|
|
20231027,185500,410072842,1566,1566,1566,1566,0
|
|
20231027,185400,410072842,1566,1566,1566,1566,0
|
|
20231027,185300,410072842,1566,1566,1566,1566,0
|
|
20231027,185200,410072842,1566,1566,1566,1566,0
|
|
20231027,185100,410072842,1566,1566,1566,1566,0
|
|
20231027,185000,410072842,1566,1566,1566,1566,0
|
|
20231027,184900,410072842,1566,1566,1566,1566,6264
|
|
20231027,184800,410072842,1566,1566,1566,1566,0
|
|
20231027,184700,410072842,1566,1566,1566,1566,0
|
|
20231027,184600,410072842,1566,1566,1566,1566,0
|
|
20231027,184500,410072842,1566,1566,1566,1566,0
|
|
20231027,184400,410072842,1566,1566,1566,1566,0
|
|
20231027,184300,410072842,1566,1566,1566,1566,0
|
|
20231027,184200,410072842,1566,1566,1566,1566,0
|
|
20231027,184100,410072842,1566,1566,1566,1566,0
|
|
20231027,184000,410072842,1566,1566,1566,1566,0
|
|
20231027,183900,410072842,1566,1566,1566,1566,0
|
|
20231027,183800,410072842,1566,1566,1566,1566,0
|
|
20231027,183700,410072842,1566,1566,1566,1566,0
|
|
20231027,183600,410072842,1566,1566,1566,1566,0
|
|
20231027,183500,410072842,1566,1566,1566,1566,0
|
|
20231027,183400,410072842,1566,1566,1566,1566,0
|
|
20231027,183300,410072842,1566,1566,1566,1566,0
|
|
20231027,183200,410072842,1566,1566,1566,1566,0
|
|
20231027,183100,410072842,1566,1566,1566,1566,0
|
|
20231027,183000,410072842,1566,1566,1566,1566,0
|
|
20231027,182900,410072842,1566,1566,1566,1566,0
|
|
20231027,182800,410072842,1566,1566,1566,1566,0
|
|
20231027,182700,410072842,1566,1566,1566,1566,0
|
|
20231027,182600,410072842,1566,1566,1566,1566,0
|
|
20231027,182500,410072842,1566,1566,1566,1566,0
|
|
20231027,182400,410072842,1566,1566,1566,1566,0
|
|
20231027,182300,410072842,1566,1566,1566,1566,0
|
|
20231027,182200,410072842,1566,1566,1566,1566,0
|
|
20231027,182100,410072842,1566,1566,1566,1566,0
|
|
20231027,182000,410072842,1566,1566,1566,1566,0
|
|
20231027,181900,410072842,1566,1566,1566,1566,6264
|
|
20231027,181800,410072842,1566,1566,1566,1566,0
|
|
20231027,181700,410072842,1566,1566,1566,1566,0
|
|
20231027,181600,410072842,1566,1566,1566,1566,0
|
|
20231027,181500,410072842,1566,1566,1566,1566,0
|
|
20231027,181400,410072842,1566,1566,1566,1566,0
|
|
20231027,181300,410072842,1566,1566,1566,1566,0
|
|
20231027,181200,410072842,1566,1566,1566,1566,0
|
|
20231027,181100,410072842,1566,1566,1566,1566,0
|
|
20231027,181000,410072842,1566,1566,1566,1566,0
|
|
20231027,180900,410072842,1566,1566,1566,1566,0
|
|
20231027,180800,410072842,1566,1566,1566,1566,0
|
|
20231027,180700,410072842,1566,1566,1566,1566,0
|
|
20231027,180600,410072842,1566,1566,1566,1566,0
|
|
20231027,180500,410072842,1566,1566,1566,1566,0
|
|
20231027,180400,410072842,1566,1566,1566,1566,0
|
|
20231027,180300,410072842,1566,1566,1566,1566,0
|
|
20231027,180200,410072842,1566,1566,1566,1566,0
|
|
20231027,180100,410072842,1566,1566,1566,1566,0
|
|
20231027,180000,410072842,1566,1566,1566,1566,0
|
|
20231027,175900,410072842,1566,1566,1566,1566,0
|
|
20231027,175800,410072842,1566,1566,1566,1566,0
|
|
20231027,175700,410072842,1566,1566,1566,1566,0
|
|
20231027,175600,410072842,1566,1566,1566,1566,0
|
|
20231027,175500,410072842,1566,1566,1566,1566,0
|
|
20231027,175400,410072842,1566,1566,1566,1566,0
|
|
20231027,175300,410072842,1566,1566,1566,1566,0
|
|
20231027,175200,410072842,1566,1566,1566,1566,0
|
|
20231027,175100,410072842,1566,1566,1566,1566,0
|
|
20231027,175000,410072842,1566,1566,1566,1566,0
|
|
20231027,174900,410072842,1566,1566,1566,1566,6264
|
|
20231027,174800,410072842,1566,1566,1566,1566,0
|
|
20231027,174700,410072842,1566,1566,1566,1566,0
|
|
20231027,174600,410072842,1566,1566,1566,1566,0
|
|
20231027,174500,410072842,1566,1566,1566,1566,0
|
|
20231027,174400,410072842,1566,1566,1566,1566,0
|
|
20231027,174300,410072842,1566,1566,1566,1566,0
|
|
20231027,174200,410072842,1566,1566,1566,1566,0
|
|
20231027,174100,410072842,1566,1566,1566,1566,0
|
|
20231027,174000,410072842,1566,1566,1566,1566,0
|
|
20231027,173900,410072842,1566,1566,1566,1566,0
|
|
20231027,173800,410072842,1566,1566,1566,1566,0
|
|
20231027,173700,410072842,1566,1566,1566,1566,0
|
|
20231027,173600,410072842,1566,1566,1566,1566,0
|
|
20231027,173500,410072842,1566,1566,1566,1566,0
|
|
20231027,173400,410072842,1566,1566,1566,1566,0
|
|
20231027,173300,410072842,1566,1566,1566,1566,0
|
|
20231027,173200,410072842,1566,1566,1566,1566,0
|
|
20231027,173100,410072842,1566,1566,1566,1566,0
|
|
20231027,173000,410072842,1566,1566,1566,1566,0
|
|
20231027,172900,410072842,1566,1566,1566,1566,0
|
|
20231027,172800,410072842,1566,1566,1566,1566,0
|
|
20231027,172700,410072842,1566,1566,1566,1566,0
|
|
20231027,172600,410072842,1566,1566,1566,1566,0
|
|
20231027,172500,410072842,1566,1566,1566,1566,0
|
|
20231027,172400,410072842,1566,1566,1566,1566,0
|
|
20231027,172300,410072842,1566,1566,1566,1566,0
|
|
20231027,172200,410072842,1566,1566,1566,1566,0
|
|
20231027,172100,410072842,1566,1566,1566,1566,0
|
|
20231027,172000,410072842,1566,1566,1566,1566,0
|
|
20231027,171900,410072842,1566,1566,1566,1566,6264
|
|
20231027,171800,410072842,1566,1566,1566,1566,0
|
|
20231027,171700,410072842,1566,1566,1566,1566,0
|
|
20231027,171600,410072842,1566,1566,1566,1566,0
|
|
20231027,171500,410072842,1566,1566,1566,1566,0
|
|
20231027,171400,410072842,1566,1566,1566,1566,0
|
|
20231027,171300,410072842,1566,1566,1566,1566,0
|
|
20231027,171200,410072842,1566,1566,1566,1566,0
|
|
20231027,171100,410072842,1566,1566,1566,1566,0
|
|
20231027,171000,410072842,1566,1566,1566,1566,0
|
|
20231027,170900,410072842,1566,1566,1566,1566,0
|
|
20231027,170800,410072842,1566,1566,1566,1566,0
|
|
20231027,170700,410072842,1566,1566,1566,1566,0
|
|
20231027,170600,410072842,1566,1566,1566,1566,0
|
|
20231027,170500,410072842,1566,1566,1566,1566,0
|
|
20231027,170400,410072842,1566,1566,1566,1566,0
|
|
20231027,170300,410072842,1566,1566,1566,1566,0
|
|
20231027,170200,410072842,1566,1566,1566,1566,0
|
|
20231027,170100,410072842,1566,1566,1566,1566,0
|
|
20231027,170000,410072842,1566,1566,1566,1566,0
|
|
20231027,165900,410072842,1566,1566,1566,1566,0
|
|
20231027,165800,410072842,1566,1566,1566,1566,0
|
|
20231027,165700,410072842,1566,1566,1566,1566,0
|
|
20231027,165600,410072842,1566,1566,1566,1566,0
|
|
20231027,165500,410072842,1566,1566,1566,1566,0
|
|
20231027,165400,410072842,1566,1566,1566,1566,0
|
|
20231027,165300,410072842,1566,1566,1566,1566,0
|
|
20231027,165200,410072842,1566,1566,1566,1566,0
|
|
20231027,165100,410072842,1566,1566,1566,1566,0
|
|
20231027,165000,410072842,1566,1566,1566,1566,0
|
|
20231027,164900,410072842,1566,1566,1566,1566,6264
|
|
20231027,164800,410072842,1566,1566,1566,1566,0
|
|
20231027,164700,410072842,1566,1566,1566,1566,0
|
|
20231027,164600,410072842,1566,1566,1566,1566,0
|
|
20231027,164500,410072842,1566,1566,1566,1566,0
|
|
20231027,164400,410072842,1566,1566,1566,1566,0
|
|
20231027,164300,410072842,1566,1566,1566,1566,0
|
|
20231027,164200,410072842,1566,1566,1566,1566,0
|
|
20231027,164100,410072842,1566,1566,1566,1566,0
|
|
20231027,164000,410072842,1566,1566,1566,1566,0
|
|
20231027,163900,410072842,1566,1566,1566,1566,0
|
|
20231027,163800,410072842,1566,1566,1566,1566,0
|
|
20231027,163700,410072842,1566,1566,1566,1566,0
|
|
20231027,163600,410072842,1566,1566,1566,1566,0
|
|
20231027,163500,410072842,1566,1566,1566,1566,0
|
|
20231027,163400,410072842,1566,1566,1566,1566,0
|
|
20231027,163300,410072842,1566,1566,1566,1566,0
|
|
20231027,163200,410072842,1566,1566,1566,1566,0
|
|
20231027,163100,410072842,1566,1566,1566,1566,0
|
|
20231027,163000,410072842,1566,1566,1566,1566,0
|
|
20231027,162900,410072842,1566,1566,1566,1566,0
|
|
20231027,162800,410072842,1566,1566,1566,1566,0
|
|
20231027,162700,410072842,1566,1566,1566,1566,0
|
|
20231027,162600,410072842,1566,1566,1566,1566,0
|
|
20231027,162500,410072842,1566,1566,1566,1566,0
|
|
20231027,162400,410072842,1566,1566,1566,1566,0
|
|
20231027,162300,410072842,1566,1566,1566,1566,0
|
|
20231027,162200,410072842,1566,1566,1566,1566,0
|
|
20231027,162100,410072842,1566,1566,1566,1566,0
|
|
20231027,162000,410072842,1566,1566,1566,1566,0
|
|
20231027,161900,410072842,1566,1566,1566,1566,6264
|
|
20231027,161800,410072842,1566,1566,1566,1566,0
|
|
20231027,161700,410072842,1566,1566,1566,1566,0
|
|
20231027,161600,410072842,1566,1566,1566,1566,0
|
|
20231027,161500,410072842,1566,1566,1566,1566,0
|
|
20231027,161400,410072842,1566,1566,1566,1566,0
|
|
20231027,161300,410072842,1566,1566,1566,1566,0
|
|
20231027,161200,410072842,1566,1566,1566,1566,0
|
|
20231027,161100,410072842,1566,1566,1566,1566,0
|
|
20231027,161000,410072842,1566,1566,1566,1566,0
|
|
20231027,160900,410072842,1566,1566,1566,1566,0
|
|
20231027,160800,410072842,1566,1566,1566,1566,0
|
|
20231027,160700,410072842,1566,1566,1566,1566,0
|
|
20231027,160600,410072842,1566,1566,1566,1566,0
|
|
20231027,160500,410072842,1566,1566,1566,1566,0
|
|
20231027,160400,410072842,1566,1566,1566,1566,0
|
|
20231027,160300,410072842,1566,1566,1566,1566,0
|
|
20231027,160200,410072842,1566,1566,1566,1566,0
|
|
20231027,160100,410072842,1566,1566,1566,1566,0
|
|
20231027,160000,410072842,1566,1566,1566,1566,0
|
|
20231027,155900,410072842,1566,1566,1566,1566,0
|
|
20231027,155800,410072842,1566,1566,1566,1566,0
|
|
20231027,155700,410072842,1566,1566,1566,1566,0
|
|
20231027,155600,410072842,1566,1566,1566,1566,0
|
|
20231027,155500,410072842,1566,1566,1566,1566,0
|
|
20231027,155400,410072842,1566,1566,1566,1566,0
|
|
20231027,155300,410072842,1566,1566,1566,1566,0
|
|
20231027,155200,410072842,1566,1566,1566,1566,0
|
|
20231027,155100,410072842,1566,1566,1566,1566,0
|
|
20231027,155000,410072842,1566,1566,1566,1566,0
|
|
20231027,154900,410072842,1566,1566,1566,1566,6264
|
|
20231027,154800,410072842,1566,1566,1566,1566,0
|
|
20231027,154700,410072842,1566,1566,1566,1566,0
|
|
20231027,154600,410072842,1566,1566,1566,1566,0
|
|
20231027,154500,410072842,1566,1566,1566,1566,0
|
|
20231027,154400,410072842,1566,1566,1566,1566,0
|
|
20231027,154300,410072842,1566,1566,1566,1566,0
|
|
20231027,154200,410072842,1566,1566,1566,1566,0
|
|
20231027,154100,410072842,1566,1566,1566,1566,0
|
|
20231027,154000,410072842,1566,1566,1566,1566,0
|
|
20231027,153900,410072842,1566,1566,1566,1566,0
|
|
20231027,153800,410072842,1566,1566,1566,1566,0
|
|
20231027,153700,410072842,1566,1566,1566,1566,0
|
|
20231027,153600,410072842,1566,1566,1566,1566,0
|
|
20231027,153500,410072842,1566,1566,1566,1566,0
|
|
20231027,153400,410072842,1566,1566,1566,1566,0
|
|
20231027,153300,410072842,1566,1566,1566,1566,0
|
|
20231027,153200,410072842,1566,1566,1566,1566,0
|
|
20231027,153100,410072842,1566,1566,1566,1566,0
|
|
20231027,153000,410072842,1566,1566,1566,1566,6264
|
|
20231027,152900,400263418,1568,1568,1568,1568,0
|
|
20231027,152800,400263418,1568,1568,1568,1568,0
|
|
20231027,152700,400263418,1568,1568,1568,1568,0
|
|
20231027,152600,400263418,1568,1568,1568,1568,0
|
|
20231027,152500,400263418,1568,1568,1568,1568,0
|
|
20231027,152400,400263418,1568,1568,1568,1568,0
|
|
20231027,152300,400263418,1568,1568,1568,1568,0
|
|
20231027,152200,400263418,1568,1568,1568,1568,0
|
|
20231027,152100,400263418,1568,1568,1568,1568,0
|
|
20231027,152000,400263418,1568,1568,1568,1568,0
|
|
20231027,151900,400263418,1568,1578,1578,1568,15
|
|
20231027,151800,400239858,1568,1571,1578,1568,3097
|
|
20231027,151700,395379614,1579,1579,1579,1579,0
|
|
20231027,151600,395379614,1579,1570,1579,1570,3
|
|
20231027,151500,395374895,1570,1579,1579,1570,336
|
|
20231027,151400,394847366,1570,1569,1580,1569,915
|
|
20231027,151300,393409935,1569,1569,1569,1569,1987
|
|
20231027,151200,390292332,1569,1569,1571,1569,11
|
|
20231027,151100,390275071,1569,1570,1570,1569,459
|
|
20231027,151000,389554471,1571,1572,1572,1571,1798
|
|
20231027,150900,386728130,1572,1573,1575,1572,422
|
|
20231027,150800,386064545,1572,1573,1573,1572,1386
|
|
20231027,150700,383885252,1573,1575,1575,1573,302
|
|
20231027,150600,383409606,1573,1575,1575,1573,887
|
|
20231027,150500,382013553,1573,1573,1573,1573,101
|
|
20231027,150400,381854680,1572,1573,1573,1572,2002
|
|
20231027,150300,378705536,1572,1572,1572,1572,0
|
|
20231027,150200,378705536,1572,1572,1580,1572,673
|
|
20231027,150100,377646212,1572,1573,1580,1572,1968
|
|
20231027,150000,374545318,1572,1572,1581,1572,104
|
|
20231027,145900,374381812,1572,1577,1582,1571,1012
|
|
20231027,145800,372785898,1571,1577,1577,1569,3862
|
|
20231027,145700,366721950,1570,1575,1575,1569,36979
|
|
20231027,145600,308624591,1574,1575,1575,1574,1023
|
|
20231027,145500,307013367,1577,1577,1577,1577,98
|
|
20231027,145400,306858821,1575,1577,1577,1575,3663
|
|
20231027,145300,301086742,1577,1577,1577,1577,822
|
|
20231027,145200,299790448,1581,1583,1583,1581,108
|
|
20231027,145100,299619690,1585,1585,1585,1585,0
|
|
20231027,145000,299619690,1585,1585,1585,1585,0
|
|
20231027,144900,299619690,1585,1585,1585,1585,0
|
|
20231027,144800,299619690,1585,1585,1585,1585,0
|
|
20231027,144700,299619690,1585,1585,1585,1585,0
|
|
20231027,144600,299619690,1585,1585,1585,1585,0
|
|
20231027,144500,299619690,1585,1585,1585,1585,0
|
|
20231027,144400,299619690,1585,1577,1585,1577,7
|
|
20231027,144300,299608643,1577,1577,1577,1577,1000
|
|
20231027,144200,298031643,1586,1586,1586,1586,7000
|
|
20231027,144100,286929643,1586,1586,1586,1586,0
|
|
20231027,144000,286929643,1586,1586,1586,1586,0
|
|
20231027,143900,286929643,1586,1586,1586,1586,0
|
|
20231027,143800,286929643,1586,1586,1586,1586,0
|
|
20231027,143700,286929643,1586,1586,1586,1586,0
|
|
20231027,143600,286929643,1586,1586,1586,1586,0
|
|
20231027,143500,286929643,1586,1586,1586,1586,1
|
|
20231027,143400,286928057,1580,1580,1580,1580,0
|
|
20231027,143300,286928057,1580,1580,1580,1580,0
|
|
20231027,143200,286928057,1580,1580,1580,1580,150
|
|
20231027,143100,286691057,1580,1580,1580,1580,1
|
|
20231027,143000,286689477,1580,1580,1580,1580,0
|
|
20231027,142900,286689477,1580,1580,1580,1580,2
|
|
20231027,142800,286686317,1579,1579,1579,1579,2
|
|
20231027,142700,286683159,1580,1580,1580,1580,0
|
|
20231027,142600,286683159,1580,1580,1580,1580,0
|
|
20231027,142500,286683159,1580,1580,1580,1580,0
|
|
20231027,142400,286683159,1580,1580,1580,1580,30
|
|
20231027,142300,286635759,1586,1586,1586,1586,0
|
|
20231027,142200,286635759,1586,1586,1586,1586,0
|
|
20231027,142100,286635759,1586,1586,1586,1586,0
|
|
20231027,142000,286635759,1586,1586,1586,1586,0
|
|
20231027,141900,286635759,1586,1586,1586,1586,0
|
|
20231027,141800,286635759,1586,1586,1586,1586,0
|
|
20231027,141700,286635759,1586,1586,1586,1586,0
|
|
20231027,141600,286635759,1586,1586,1586,1586,0
|
|
20231027,141500,286635759,1586,1586,1586,1586,254
|
|
20231027,141400,286232915,1586,1586,1586,1586,0
|
|
20231027,141300,286232915,1586,1578,1586,1578,4
|
|
20231027,141200,286226595,1578,1579,1579,1578,988
|
|
20231027,141100,284667418,1588,1588,1588,1588,0
|
|
20231027,141000,284667418,1588,1588,1588,1588,0
|
|
20231027,140900,284667418,1588,1588,1588,1588,0
|
|
20231027,140800,284667418,1588,1588,1588,1588,0
|
|
20231027,140700,284667418,1588,1588,1588,1588,0
|
|
20231027,140600,284667418,1588,1588,1588,1588,1
|
|
20231027,140500,284665830,1580,1580,1580,1578,1873
|
|
20231027,140400,281709836,1579,1579,1579,1579,100
|
|
20231027,140300,281551936,1580,1589,1589,1580,433
|
|
20231027,140200,280866253,1585,1587,1590,1585,5378
|
|
20231027,140100,272341717,1592,1592,1592,1592,0
|
|
20231027,140000,272341717,1592,1593,1593,1592,187
|
|
20231027,135900,272044008,1592,1588,1592,1588,927
|
|
20231027,135800,270569807,1589,1589,1589,1589,0
|
|
20231027,135700,270569807,1589,1586,1589,1586,180
|
|
20231027,135600,270283889,1590,1590,1590,1590,0
|
|
20231027,135500,270283889,1590,1585,1590,1585,1203
|
|
20231027,135400,268376531,1585,1585,1585,1585,189
|
|
20231027,135300,268076966,1585,1585,1585,1585,0
|
|
20231027,135200,268076966,1585,1579,1585,1579,4
|
|
20231027,135100,268070644,1579,1579,1579,1579,0
|
|
20231027,135000,268070644,1579,1579,1579,1579,0
|
|
20231027,134900,268070644,1579,1579,1579,1579,2000
|
|
20231027,134800,264912644,1579,1579,1579,1579,1
|
|
20231027,134700,264911065,1585,1585,1585,1585,31
|
|
20231027,134600,264861930,1586,1586,1586,1586,10
|
|
20231027,134500,264846070,1594,1594,1594,1594,0
|
|
20231027,134400,264846070,1594,1594,1594,1594,0
|
|
20231027,134300,264846070,1594,1595,1595,1594,2993
|
|
20231027,134200,260072245,1586,1586,1586,1586,0
|
|
20231027,134100,260072245,1586,1586,1586,1586,0
|
|
20231027,134000,260072245,1586,1586,1586,1586,9
|
|
20231027,133900,260057971,1591,1591,1591,1591,1
|
|
20231027,133800,260056380,1587,1591,1591,1587,4218
|
|
20231027,133700,253346060,1591,1586,1591,1586,356
|
|
20231027,133600,252780050,1586,1580,1586,1580,528
|
|
20231027,133500,251944034,1586,1586,1586,1586,0
|
|
20231027,133400,251944034,1586,1586,1586,1586,0
|
|
20231027,133300,251944034,1586,1586,1586,1586,0
|
|
20231027,133200,251944034,1586,1580,1586,1580,3
|
|
20231027,133100,251939288,1580,1580,1580,1580,1302
|
|
20231027,133000,249882128,1579,1579,1579,1579,2000
|
|
20231027,132900,246724128,1579,1579,1579,1579,0
|
|
20231027,132800,246724128,1579,1579,1579,1579,600
|
|
20231027,132700,245776728,1578,1578,1578,1578,0
|
|
20231027,132600,245776728,1578,1578,1578,1578,13
|
|
20231027,132500,245756214,1578,1578,1578,1578,1
|
|
20231027,132400,245754636,1579,1579,1579,1579,0
|
|
20231027,132300,245754636,1579,1579,1579,1579,0
|
|
20231027,132200,245754636,1579,1579,1579,1579,2515
|
|
20231027,132100,241783451,1579,1579,1579,1579,0
|
|
20231027,132000,241783451,1579,1579,1579,1579,0
|
|
20231027,131900,241783451,1579,1572,1579,1572,3
|
|
20231027,131800,241778728,1572,1572,1572,1572,0
|
|
20231027,131700,241778728,1572,1579,1579,1572,419
|
|
20231027,131600,241119990,1572,1572,1572,1572,0
|
|
20231027,131500,241119990,1572,1572,1572,1572,3235
|
|
20231027,131400,236034570,1573,1574,1574,1573,5896
|
|
20231027,131300,226758778,1575,1575,1575,1575,100
|
|
20231027,131200,226601278,1579,1575,1579,1574,1241
|
|
20231027,131100,224647631,1579,1575,1579,1575,4
|
|
20231027,131000,224641327,1574,1574,1574,1574,0
|
|
20231027,130900,224641327,1574,1574,1574,1574,1000
|
|
20231027,130800,223067327,1573,1576,1576,1573,16310
|
|
20231027,130700,197403210,1579,1579,1579,1579,0
|
|
20231027,130600,197403210,1579,1579,1579,1579,0
|
|
20231027,130500,197403210,1579,1579,1579,1579,0
|
|
20231027,130400,197403210,1579,1579,1579,1579,0
|
|
20231027,130300,197403210,1579,1576,1579,1576,257
|
|
20231027,130200,196997410,1579,1579,1579,1579,0
|
|
20231027,130100,196997410,1579,1579,1579,1579,0
|
|
20231027,130000,196997410,1579,1579,1579,1579,0
|
|
20231027,125900,196997410,1579,1579,1579,1579,10
|
|
20231027,125800,196981620,1579,1579,1579,1579,238
|
|
20231027,125700,196605818,1579,1579,1579,1579,0
|
|
20231027,125600,196605818,1579,1579,1579,1579,18
|
|
20231027,125500,196577396,1576,1576,1576,1576,604
|
|
20231027,125400,195625492,1575,1575,1575,1575,0
|
|
20231027,125300,195625492,1575,1577,1577,1575,4423
|
|
20231027,125200,188654569,1579,1579,1579,1579,343
|
|
20231027,125100,188112972,1580,1580,1580,1580,0
|
|
20231027,125000,188112972,1580,1581,1581,1580,778
|
|
20231027,124900,186883420,1585,1585,1585,1585,0
|
|
20231027,124800,186883420,1585,1585,1585,1585,0
|
|
20231027,124700,186883420,1585,1585,1585,1585,0
|
|
20231027,124600,186883420,1585,1585,1585,1585,0
|
|
20231027,124500,186883420,1585,1585,1585,1585,0
|
|
20231027,124400,186883420,1585,1585,1585,1585,200
|
|
20231027,124300,186566420,1585,1585,1585,1585,0
|
|
20231027,124200,186566420,1585,1585,1585,1585,1
|
|
20231027,124100,186564835,1583,1583,1583,1583,0
|
|
20231027,124000,186564835,1583,1583,1583,1582,317
|
|
20231027,123900,186063198,1583,1583,1583,1583,501
|
|
20231027,123800,185270115,1586,1586,1586,1586,1
|
|
20231027,123700,185268529,1584,1584,1584,1584,55
|
|
20231027,123600,185181409,1584,1586,1586,1584,5
|
|
20231027,123500,185173487,1586,1586,1586,1586,0
|
|
20231027,123400,185173487,1586,1586,1586,1586,100
|
|
20231027,123300,185014887,1583,1585,1585,1583,50
|
|
20231027,123200,184935697,1585,1585,1585,1585,173
|
|
20231027,123100,184661492,1586,1589,1589,1586,5853
|
|
20231027,123000,175374325,1589,1590,1590,1589,1856
|
|
20231027,122900,172424845,1590,1591,1591,1590,7265
|
|
20231027,122800,160871832,1591,1591,1591,1591,0
|
|
20231027,122700,160871832,1591,1591,1591,1591,0
|
|
20231027,122600,160871832,1591,1591,1591,1591,0
|
|
20231027,122500,160871832,1591,1591,1591,1591,0
|
|
20231027,122400,160871832,1591,1591,1591,1591,0
|
|
20231027,122300,160871832,1591,1591,1591,1591,0
|
|
20231027,122200,160871832,1591,1591,1591,1591,0
|
|
20231027,122100,160871832,1591,1591,1591,1591,0
|
|
20231027,122000,160871832,1591,1591,1591,1591,0
|
|
20231027,121900,160871832,1591,1591,1591,1591,0
|
|
20231027,121800,160871832,1591,1591,1591,1591,0
|
|
20231027,121700,160871832,1591,1591,1591,1591,0
|
|
20231027,121600,160871832,1591,1591,1591,1591,1000
|
|
20231027,121500,159280832,1591,1591,1591,1591,0
|
|
20231027,121400,159280832,1591,1592,1592,1591,1112
|
|
20231027,121300,157510635,1593,1593,1593,1593,0
|
|
20231027,121200,157510635,1593,1593,1593,1593,953
|
|
20231027,121100,155992506,1594,1594,1594,1594,0
|
|
20231027,121000,155992506,1594,1594,1594,1594,694
|
|
20231027,120900,154886270,1595,1595,1595,1595,0
|
|
20231027,120800,154886270,1595,1595,1595,1595,1
|
|
20231027,120700,154884675,1595,1595,1595,1595,0
|
|
20231027,120600,154884675,1595,1595,1595,1595,0
|
|
20231027,120500,154884675,1595,1595,1595,1595,0
|
|
20231027,120400,154884675,1595,1595,1595,1595,179
|
|
20231027,120300,154599170,1595,1595,1595,1595,21
|
|
20231027,120200,154565675,1595,1595,1595,1595,0
|
|
20231027,120100,154565675,1595,1595,1595,1595,301
|
|
20231027,120000,154085580,1595,1595,1595,1595,0
|
|
20231027,115900,154085580,1595,1595,1595,1595,0
|
|
20231027,115800,154085580,1595,1595,1595,1595,0
|
|
20231027,115700,154085580,1595,1595,1595,1595,0
|
|
20231027,115600,154085580,1595,1595,1595,1595,351
|
|
20231027,115500,153525735,1598,1598,1598,1598,0
|
|
20231027,115400,153525735,1598,1598,1598,1598,0
|
|
20231027,115300,153525735,1598,1598,1598,1598,0
|
|
20231027,115200,153525735,1598,1598,1598,1598,0
|
|
20231027,115100,153525735,1598,1598,1598,1598,100
|
|
20231027,115000,153365935,1598,1598,1598,1598,0
|
|
20231027,114900,153365935,1598,1598,1598,1598,0
|
|
20231027,114800,153365935,1598,1598,1598,1598,0
|
|
20231027,114700,153365935,1598,1598,1598,1598,0
|
|
20231027,114600,153365935,1598,1598,1598,1598,168
|
|
20231027,114500,153097471,1598,1598,1598,1598,1025
|
|
20231027,114400,151459521,1594,1595,1595,1594,81
|
|
20231027,114300,151330365,1598,1598,1598,1598,0
|
|
20231027,114200,151330365,1598,1598,1598,1598,16
|
|
20231027,114100,151304797,1597,1597,1597,1597,0
|
|
20231027,114000,151304797,1597,1597,1597,1597,0
|
|
20231027,113900,151304797,1597,1597,1597,1597,0
|
|
20231027,113800,151304797,1597,1597,1597,1597,0
|
|
20231027,113700,151304797,1597,1597,1597,1597,0
|
|
20231027,113600,151304797,1597,1597,1597,1597,0
|
|
20231027,113500,151304797,1597,1597,1597,1597,0
|
|
20231027,113400,151304797,1597,1597,1597,1597,0
|
|
20231027,113300,151304797,1597,1597,1597,1597,0
|
|
20231027,113200,151304797,1597,1597,1597,1597,0
|
|
20231027,113100,151304797,1597,1597,1597,1597,0
|
|
20231027,113000,151304797,1597,1597,1597,1597,0
|
|
20231027,112900,151304797,1597,1597,1597,1597,0
|
|
20231027,112800,151304797,1597,1597,1597,1597,1
|
|
20231027,112700,151303200,1595,1595,1595,1595,500
|
|
20231027,112600,150505700,1598,1598,1598,1598,0
|
|
20231027,112500,150505700,1598,1598,1598,1598,0
|
|
20231027,112400,150505700,1598,1598,1598,1598,0
|
|
20231027,112300,150505700,1598,1598,1598,1598,0
|
|
20231027,112200,150505700,1598,1598,1598,1598,1
|
|
20231027,112100,150504102,1593,1593,1593,1593,0
|
|
20231027,112000,150504102,1593,1593,1593,1593,0
|
|
20231027,111900,150504102,1593,1593,1593,1593,67
|
|
20231027,111800,150397371,1593,1597,1597,1593,536
|
|
20231027,111700,149543379,1598,1598,1598,1598,154
|
|
20231027,111600,149297287,1599,1599,1599,1599,300
|
|
20231027,111500,148817587,1599,1599,1599,1599,10
|
|
20231027,111400,148801597,1599,1599,1599,1599,17
|
|
20231027,111300,148774414,1599,1599,1599,1599,0
|
|
20231027,111200,148774414,1599,1599,1599,1599,0
|
|
20231027,111100,148774414,1599,1599,1599,1599,0
|
|
20231027,111000,148774414,1599,1599,1599,1599,100
|
|
20231027,110900,148614514,1598,1598,1598,1598,0
|
|
20231027,110800,148614514,1598,1597,1598,1597,810
|
|
20231027,110700,147320398,1597,1597,1597,1597,0
|
|
20231027,110600,147320398,1597,1597,1597,1597,0
|
|
20231027,110500,147320398,1597,1597,1597,1597,0
|
|
20231027,110400,147320398,1597,1597,1597,1597,1
|
|
20231027,110300,147318801,1596,1596,1596,1596,0
|
|
20231027,110200,147318801,1596,1596,1596,1596,200
|
|
20231027,110100,146999601,1596,1597,1597,1596,19
|
|
20231027,110000,146969276,1596,1596,1596,1596,0
|
|
20231027,105900,146969276,1596,1596,1596,1596,0
|
|
20231027,105800,146969276,1596,1596,1596,1596,52
|
|
20231027,105700,146886284,1598,1598,1598,1598,0
|
|
20231027,105600,146886284,1598,1598,1598,1598,1
|
|
20231027,105500,146884686,1598,1598,1598,1598,0
|
|
20231027,105400,146884686,1598,1598,1598,1598,0
|
|
20231027,105300,146884686,1598,1598,1598,1598,0
|
|
20231027,105200,146884686,1598,1598,1598,1598,50
|
|
20231027,105100,146804786,1598,1598,1598,1598,0
|
|
20231027,105000,146804786,1598,1598,1598,1598,171
|
|
20231027,104900,146531528,1598,1598,1598,1598,0
|
|
20231027,104800,146531528,1598,1598,1598,1598,125
|
|
20231027,104700,146331778,1599,1599,1599,1599,0
|
|
20231027,104600,146331778,1599,1599,1599,1599,0
|
|
20231027,104500,146331778,1599,1599,1599,1599,0
|
|
20231027,104400,146331778,1599,1599,1599,1599,0
|
|
20231027,104300,146331778,1599,1599,1599,1599,0
|
|
20231027,104200,146331778,1599,1599,1599,1599,0
|
|
20231027,104100,146331778,1599,1599,1599,1599,0
|
|
20231027,104000,146331778,1599,1599,1599,1599,0
|
|
20231027,103900,146331778,1599,1599,1599,1599,2
|
|
20231027,103800,146328580,1599,1599,1599,1599,0
|
|
20231027,103700,146328580,1599,1599,1599,1599,0
|
|
20231027,103600,146328580,1599,1599,1599,1599,0
|
|
20231027,103500,146328580,1599,1590,1599,1590,4
|
|
20231027,103400,146322211,1590,1599,1599,1590,1057
|
|
20231027,103300,144641049,1599,1599,1599,1599,1
|
|
20231027,103200,144639450,1599,1599,1599,1599,25
|
|
20231027,103100,144599475,1599,1599,1599,1599,0
|
|
20231027,103000,144599475,1599,1599,1599,1599,240
|
|
20231027,102900,144215715,1599,1596,1600,1596,228
|
|
20231027,102800,143851464,1596,1594,1596,1594,506
|
|
20231027,102700,143044279,1586,1586,1586,1586,1000
|
|
20231027,102600,141458279,1595,1595,1595,1595,5
|
|
20231027,102500,141450304,1595,1595,1595,1586,320
|
|
20231027,102400,140942404,1595,1595,1595,1595,0
|
|
20231027,102300,140942404,1595,1593,1595,1593,1030
|
|
20231027,102200,139300426,1593,1584,1593,1584,7
|
|
20231027,102100,139289329,1583,1583,1583,1583,2
|
|
20231027,102000,139286163,1596,1596,1596,1596,5
|
|
20231027,101900,139278183,1596,1596,1596,1596,0
|
|
20231027,101800,139278183,1596,1596,1596,1596,10
|
|
20231027,101700,139262223,1597,1597,1597,1597,0
|
|
20231027,101600,139262223,1597,1597,1597,1597,10
|
|
20231027,101500,139246253,1596,1593,1596,1593,88
|
|
20231027,101400,139106057,1595,1595,1595,1595,2
|
|
20231027,101300,139102867,1595,1596,1596,1580,13
|
|
20231027,101200,139082251,1580,1591,1606,1578,118
|
|
20231027,101100,138894074,1578,1585,1591,1578,154
|
|
20231027,101000,138649931,1585,1585,1585,1585,72
|
|
20231027,100900,138535811,1585,1577,1585,1576,1626
|
|
20231027,100800,135972875,1576,1577,1577,1576,2723
|
|
20231027,100700,131681127,1586,1586,1586,1586,50
|
|
20231027,100600,131601827,1586,1576,1586,1576,1243
|
|
20231027,100500,129637098,1576,1576,1576,1576,0
|
|
20231027,100400,129637098,1576,1583,1583,1576,174
|
|
20231027,100300,129361663,1576,1576,1576,1576,1
|
|
20231027,100200,129360087,1585,1585,1585,1585,201
|
|
20231027,100100,129041502,1580,1579,1580,1579,200
|
|
20231027,100000,128725512,1579,1580,1580,1579,215
|
|
20231027,095900,128385824,1580,1580,1580,1580,2
|
|
20231027,095800,128382664,1588,1588,1588,1588,0
|
|
20231027,095700,128382664,1588,1580,1588,1580,18
|
|
20231027,095600,128354216,1580,1580,1580,1580,1
|
|
20231027,095500,128352636,1590,1590,1590,1590,1
|
|
20231027,095400,128351046,1591,1591,1591,1591,0
|
|
20231027,095300,128351046,1591,1584,1591,1584,15
|
|
20231027,095200,128327246,1580,1580,1580,1580,10
|
|
20231027,095100,128311446,1580,1580,1580,1580,5
|
|
20231027,095000,128303546,1585,1585,1585,1585,0
|
|
20231027,094900,128303546,1585,1575,1585,1573,17117
|
|
20231027,094800,101375161,1575,1580,1580,1575,2128
|
|
20231027,094700,98017983,1585,1585,1585,1585,11
|
|
20231027,094600,98000548,1580,1580,1585,1580,1409
|
|
20231027,094500,95767318,1585,1580,1585,1576,761
|
|
20231027,094400,94564905,1576,1576,1576,1576,1
|
|
20231027,094300,94563329,1580,1580,1580,1580,0
|
|
20231027,094200,94563329,1580,1575,1580,1575,3
|
|
20231027,094100,94558599,1574,1574,1574,1574,0
|
|
20231027,094000,94558599,1574,1574,1574,1574,100
|
|
20231027,093900,94401199,1574,1576,1576,1574,926
|
|
20231027,093800,92943018,1580,1580,1580,1580,1140
|
|
20231027,093700,91141818,1580,1576,1580,1574,2695
|
|
20231027,093600,86897197,1585,1581,1585,1581,1374
|
|
20231027,093500,84721367,1579,1579,1579,1579,100
|
|
20231027,093400,84563467,1577,1579,1579,1577,2047
|
|
20231027,093300,81333225,1581,1579,1581,1578,6927
|
|
20231027,093200,70401436,1581,1579,1581,1579,559
|
|
20231027,093100,69518051,1579,1579,1579,1579,3
|
|
20231027,093000,69513314,1579,1583,1583,1579,3222
|
|
20231027,092900,64419026,1585,1585,1585,1585,4846
|
|
20231027,092800,56738116,1586,1587,1587,1586,1827
|
|
20231027,092700,53838810,1587,1587,1587,1587,3485
|
|
20231027,092600,48308115,1595,1587,1595,1587,3
|
|
20231027,092500,48303346,1587,1587,1588,1587,3116
|
|
20231027,092400,43358251,1589,1590,1590,1589,10595
|
|
20231027,092300,26516271,1591,1597,1597,1591,1110
|
|
20231027,092200,24747261,1597,1597,1597,1597,3
|
|
20231027,092100,24742470,1597,1597,1597,1597,0
|
|
20231027,092000,24742470,1597,1591,1597,1591,601
|
|
20231027,091900,23783112,1596,1596,1596,1596,91
|
|
20231027,091800,23637876,1595,1596,1596,1591,12
|
|
20231027,091700,23618759,1591,1591,1596,1590,1904
|
|
20231027,091600,20589466,1591,1592,1592,1591,688
|
|
20231027,091500,19494268,1595,1593,1595,1593,46
|
|
20231027,091400,19420988,1593,1593,1593,1593,800
|
|
20231027,091300,18146588,1593,1593,1593,1593,153
|
|
20231027,091200,17902859,1593,1598,1598,1593,25
|
|
20231027,091100,17863029,1592,1599,1599,1592,1147
|
|
20231027,091000,16036998,1593,1600,1600,1593,2487
|
|
20231027,090900,12070571,1600,1595,1606,1595,209
|
|
20231027,090800,11737175,1595,1595,1596,1595,1005
|
|
20231027,090700,10134195,1600,1595,1609,1595,2054
|
|
20231027,090600,6835162,1595,1595,1599,1595,3
|
|
20231027,090500,6830373,1593,1593,1593,1593,0
|
|
20231027,090400,6830373,1593,1593,1593,1593,0
|
|
20231027,090300,6830373,1593,1601,1601,1593,1745
|
|
20231027,090200,4046159,1602,1609,1609,1602,291
|
|
20231027,090100,3578570,1610,1600,1610,1600,105
|
|
20231027,090000,3409530,1600,1600,1600,1600,203
|