596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185300,2082713498,1692,1692,1692,1692,16883
|
|
20231024,185200,2082713498,1692,1692,1692,1692,0
|
|
20231024,185100,2082713498,1692,1692,1692,1692,0
|
|
20231024,185000,2082713498,1692,1692,1692,1692,0
|
|
20231024,184900,2082713498,1692,1692,1692,1692,0
|
|
20231024,184800,2082713498,1692,1692,1692,1692,0
|
|
20231024,184700,2082713498,1692,1692,1692,1692,0
|
|
20231024,184600,2082713498,1692,1692,1692,1692,0
|
|
20231024,184500,2082713498,1692,1692,1692,1692,0
|
|
20231024,184400,2082713498,1692,1692,1692,1692,0
|
|
20231024,184300,2082713498,1692,1692,1692,1692,0
|
|
20231024,184200,2082713498,1692,1692,1692,1692,0
|
|
20231024,184100,2082713498,1692,1692,1692,1692,0
|
|
20231024,184000,2082713498,1692,1692,1692,1692,0
|
|
20231024,183900,2082713498,1692,1692,1692,1692,0
|
|
20231024,183800,2082713498,1692,1692,1692,1692,0
|
|
20231024,183700,2082713498,1692,1692,1692,1692,0
|
|
20231024,183600,2082713498,1692,1692,1692,1692,0
|
|
20231024,183500,2082713498,1692,1692,1692,1692,0
|
|
20231024,183400,2082713498,1692,1692,1692,1692,0
|
|
20231024,183300,2082713498,1692,1692,1692,1692,0
|
|
20231024,183200,2082713498,1692,1692,1692,1692,0
|
|
20231024,183100,2082713498,1692,1692,1692,1692,0
|
|
20231024,183000,2082713498,1692,1692,1692,1692,0
|
|
20231024,182900,2082713498,1692,1692,1692,1692,0
|
|
20231024,182800,2082713498,1692,1692,1692,1692,0
|
|
20231024,182700,2082713498,1692,1692,1692,1692,0
|
|
20231024,182600,2082713498,1692,1692,1692,1692,0
|
|
20231024,182500,2082713498,1692,1692,1692,1692,0
|
|
20231024,182400,2082713498,1692,1692,1692,1692,0
|
|
20231024,182300,2082713498,1692,1692,1692,1692,16883
|
|
20231024,182200,2082713498,1692,1692,1692,1692,0
|
|
20231024,182100,2082713498,1692,1692,1692,1692,0
|
|
20231024,182000,2082713498,1692,1692,1692,1692,0
|
|
20231024,181900,2082713498,1692,1692,1692,1692,0
|
|
20231024,181800,2082713498,1692,1692,1692,1692,0
|
|
20231024,181700,2082713498,1692,1692,1692,1692,0
|
|
20231024,181600,2082713498,1692,1692,1692,1692,0
|
|
20231024,181500,2082713498,1692,1692,1692,1692,0
|
|
20231024,181400,2082713498,1692,1692,1692,1692,0
|
|
20231024,181300,2082713498,1692,1692,1692,1692,0
|
|
20231024,181200,2082713498,1692,1692,1692,1692,0
|
|
20231024,181100,2082713498,1692,1692,1692,1692,0
|
|
20231024,181000,2082713498,1692,1692,1692,1692,0
|
|
20231024,180900,2082713498,1692,1692,1692,1692,0
|
|
20231024,180800,2082713498,1692,1692,1692,1692,0
|
|
20231024,180700,2082713498,1692,1692,1692,1692,0
|
|
20231024,180600,2082713498,1692,1692,1692,1692,0
|
|
20231024,180500,2082713498,1692,1692,1692,1692,0
|
|
20231024,180400,2082713498,1692,1692,1692,1692,0
|
|
20231024,180300,2082713498,1692,1692,1692,1692,0
|
|
20231024,180200,2082713498,1692,1692,1692,1692,0
|
|
20231024,180100,2082713498,1692,1692,1692,1692,0
|
|
20231024,180000,2082713498,1692,1692,1692,1692,0
|
|
20231024,175900,2082713498,1692,1692,1692,1692,0
|
|
20231024,175800,2082713498,1692,1692,1692,1692,0
|
|
20231024,175700,2082713498,1692,1692,1692,1692,0
|
|
20231024,175600,2082713498,1692,1692,1692,1692,0
|
|
20231024,175500,2082713498,1692,1692,1692,1692,0
|
|
20231024,175400,2082713498,1692,1692,1692,1692,0
|
|
20231024,175300,2082713498,1692,1692,1692,1692,16883
|
|
20231024,175200,2082713498,1692,1692,1692,1692,0
|
|
20231024,175100,2082713498,1692,1692,1692,1692,0
|
|
20231024,175000,2082713498,1692,1692,1692,1692,0
|
|
20231024,174900,2082713498,1692,1692,1692,1692,0
|
|
20231024,174800,2082713498,1692,1692,1692,1692,0
|
|
20231024,174700,2082713498,1692,1692,1692,1692,0
|
|
20231024,174600,2082713498,1692,1692,1692,1692,0
|
|
20231024,174500,2082713498,1692,1692,1692,1692,0
|
|
20231024,174400,2082713498,1692,1692,1692,1692,0
|
|
20231024,174300,2082713498,1692,1692,1692,1692,0
|
|
20231024,174200,2082713498,1692,1692,1692,1692,0
|
|
20231024,174100,2082713498,1692,1692,1692,1692,0
|
|
20231024,174000,2082713498,1692,1692,1692,1692,0
|
|
20231024,173900,2082713498,1692,1692,1692,1692,0
|
|
20231024,173800,2082713498,1692,1692,1692,1692,0
|
|
20231024,173700,2082713498,1692,1692,1692,1692,0
|
|
20231024,173600,2082713498,1692,1692,1692,1692,0
|
|
20231024,173500,2082713498,1692,1692,1692,1692,0
|
|
20231024,173400,2082713498,1692,1692,1692,1692,0
|
|
20231024,173300,2082713498,1692,1692,1692,1692,0
|
|
20231024,173200,2082713498,1692,1692,1692,1692,0
|
|
20231024,173100,2082713498,1692,1692,1692,1692,0
|
|
20231024,173000,2082713498,1692,1692,1692,1692,0
|
|
20231024,172900,2082713498,1692,1692,1692,1692,0
|
|
20231024,172800,2082713498,1692,1692,1692,1692,0
|
|
20231024,172700,2082713498,1692,1692,1692,1692,0
|
|
20231024,172600,2082713498,1692,1692,1692,1692,0
|
|
20231024,172500,2082713498,1692,1692,1692,1692,0
|
|
20231024,172400,2082713498,1692,1692,1692,1692,0
|
|
20231024,172300,2082713498,1692,1692,1692,1692,16883
|
|
20231024,172200,2082713498,1692,1692,1692,1692,0
|
|
20231024,172100,2082713498,1692,1692,1692,1692,0
|
|
20231024,172000,2082713498,1692,1692,1692,1692,0
|
|
20231024,171900,2082713498,1692,1692,1692,1692,0
|
|
20231024,171800,2082713498,1692,1692,1692,1692,0
|
|
20231024,171700,2082713498,1692,1692,1692,1692,0
|
|
20231024,171600,2082713498,1692,1692,1692,1692,0
|
|
20231024,171500,2082713498,1692,1692,1692,1692,0
|
|
20231024,171400,2082713498,1692,1692,1692,1692,0
|
|
20231024,171300,2082713498,1692,1692,1692,1692,0
|
|
20231024,171200,2082713498,1692,1692,1692,1692,0
|
|
20231024,171100,2082713498,1692,1692,1692,1692,0
|
|
20231024,171000,2082713498,1692,1692,1692,1692,0
|
|
20231024,170900,2082713498,1692,1692,1692,1692,0
|
|
20231024,170800,2082713498,1692,1692,1692,1692,0
|
|
20231024,170700,2082713498,1692,1692,1692,1692,0
|
|
20231024,170600,2082713498,1692,1692,1692,1692,0
|
|
20231024,170500,2082713498,1692,1692,1692,1692,0
|
|
20231024,170400,2082713498,1692,1692,1692,1692,0
|
|
20231024,170300,2082713498,1692,1692,1692,1692,0
|
|
20231024,170200,2082713498,1692,1692,1692,1692,0
|
|
20231024,170100,2082713498,1692,1692,1692,1692,0
|
|
20231024,170000,2082713498,1692,1692,1692,1692,0
|
|
20231024,165900,2082713498,1692,1692,1692,1692,0
|
|
20231024,165800,2082713498,1692,1692,1692,1692,0
|
|
20231024,165700,2082713498,1692,1692,1692,1692,0
|
|
20231024,165600,2082713498,1692,1692,1692,1692,0
|
|
20231024,165500,2082713498,1692,1692,1692,1692,0
|
|
20231024,165400,2082713498,1692,1692,1692,1692,0
|
|
20231024,165300,2082713498,1692,1692,1692,1692,16883
|
|
20231024,165200,2082713498,1692,1692,1692,1692,0
|
|
20231024,165100,2082713498,1692,1692,1692,1692,0
|
|
20231024,165000,2082713498,1692,1692,1692,1692,0
|
|
20231024,164900,2082713498,1692,1692,1692,1692,0
|
|
20231024,164800,2082713498,1692,1692,1692,1692,0
|
|
20231024,164700,2082713498,1692,1692,1692,1692,0
|
|
20231024,164600,2082713498,1692,1692,1692,1692,0
|
|
20231024,164500,2082713498,1692,1692,1692,1692,0
|
|
20231024,164400,2082713498,1692,1692,1692,1692,0
|
|
20231024,164300,2082713498,1692,1692,1692,1692,0
|
|
20231024,164200,2082713498,1692,1692,1692,1692,0
|
|
20231024,164100,2082713498,1692,1692,1692,1692,0
|
|
20231024,164000,2082713498,1692,1692,1692,1692,0
|
|
20231024,163900,2082713498,1692,1692,1692,1692,0
|
|
20231024,163800,2082713498,1692,1692,1692,1692,0
|
|
20231024,163700,2082713498,1692,1692,1692,1692,0
|
|
20231024,163600,2082713498,1692,1692,1692,1692,0
|
|
20231024,163500,2082713498,1692,1692,1692,1692,0
|
|
20231024,163400,2082713498,1692,1692,1692,1692,0
|
|
20231024,163300,2082713498,1692,1692,1692,1692,0
|
|
20231024,163200,2082713498,1692,1692,1692,1692,0
|
|
20231024,163100,2082713498,1692,1692,1692,1692,0
|
|
20231024,163000,2082713498,1692,1692,1692,1692,0
|
|
20231024,162900,2082713498,1692,1692,1692,1692,0
|
|
20231024,162800,2082713498,1692,1692,1692,1692,0
|
|
20231024,162700,2082713498,1692,1692,1692,1692,0
|
|
20231024,162600,2082713498,1692,1692,1692,1692,0
|
|
20231024,162500,2082713498,1692,1692,1692,1692,0
|
|
20231024,162400,2082713498,1692,1692,1692,1692,0
|
|
20231024,162300,2082713498,1692,1692,1692,1692,16883
|
|
20231024,162200,2082713498,1692,1692,1692,1692,0
|
|
20231024,162100,2082713498,1692,1692,1692,1692,0
|
|
20231024,162000,2082713498,1692,1692,1692,1692,0
|
|
20231024,161900,2082713498,1692,1692,1692,1692,0
|
|
20231024,161800,2082713498,1692,1692,1692,1692,0
|
|
20231024,161700,2082713498,1692,1692,1692,1692,0
|
|
20231024,161600,2082713498,1692,1692,1692,1692,0
|
|
20231024,161500,2082713498,1692,1692,1692,1692,0
|
|
20231024,161400,2082713498,1692,1692,1692,1692,0
|
|
20231024,161300,2082713498,1692,1692,1692,1692,0
|
|
20231024,161200,2082713498,1692,1692,1692,1692,0
|
|
20231024,161100,2082713498,1692,1692,1692,1692,0
|
|
20231024,161000,2082713498,1692,1692,1692,1692,0
|
|
20231024,160900,2082713498,1692,1692,1692,1692,0
|
|
20231024,160800,2082713498,1692,1692,1692,1692,0
|
|
20231024,160700,2082713498,1692,1692,1692,1692,0
|
|
20231024,160600,2082713498,1692,1692,1692,1692,0
|
|
20231024,160500,2082713498,1692,1692,1692,1692,0
|
|
20231024,160400,2082713498,1692,1692,1692,1692,0
|
|
20231024,160300,2082713498,1692,1692,1692,1692,0
|
|
20231024,160200,2082713498,1692,1692,1692,1692,0
|
|
20231024,160100,2082713498,1692,1692,1692,1692,0
|
|
20231024,160000,2082713498,1692,1692,1692,1692,0
|
|
20231024,155900,2082713498,1692,1692,1692,1692,0
|
|
20231024,155800,2082713498,1692,1692,1692,1692,0
|
|
20231024,155700,2082713498,1692,1692,1692,1692,0
|
|
20231024,155600,2082713498,1692,1692,1692,1692,0
|
|
20231024,155500,2082713498,1692,1692,1692,1692,0
|
|
20231024,155400,2082713498,1692,1692,1692,1692,0
|
|
20231024,155300,2082713498,1692,1692,1692,1692,16883
|
|
20231024,155200,2082713498,1692,1692,1692,1692,0
|
|
20231024,155100,2082713498,1692,1692,1692,1692,0
|
|
20231024,155000,2082713498,1692,1692,1692,1692,0
|
|
20231024,154900,2082713498,1692,1692,1692,1692,0
|
|
20231024,154800,2082713498,1692,1692,1692,1692,0
|
|
20231024,154700,2082713498,1692,1692,1692,1692,0
|
|
20231024,154600,2082713498,1692,1692,1692,1692,0
|
|
20231024,154500,2082713498,1692,1692,1692,1692,0
|
|
20231024,154400,2082713498,1692,1692,1692,1692,0
|
|
20231024,154300,2082713498,1692,1692,1692,1692,0
|
|
20231024,154200,2082713498,1692,1692,1692,1692,0
|
|
20231024,154100,2082713498,1692,1692,1692,1692,0
|
|
20231024,154000,2082713498,1692,1692,1692,1692,0
|
|
20231024,153900,2082713498,1692,1692,1692,1692,0
|
|
20231024,153800,2082713498,1692,1692,1692,1692,0
|
|
20231024,153700,2082713498,1692,1692,1692,1692,0
|
|
20231024,153600,2082713498,1692,1692,1692,1692,0
|
|
20231024,153500,2082713498,1692,1692,1692,1692,0
|
|
20231024,153400,2082713498,1692,1692,1692,1692,0
|
|
20231024,153300,2082713498,1692,1692,1692,1692,0
|
|
20231024,153200,2082713498,1692,1692,1692,1692,0
|
|
20231024,153100,2082713498,1692,1692,1692,1692,0
|
|
20231024,153000,2082713498,1692,1692,1692,1692,16883
|
|
20231024,152900,2054147462,1693,1693,1693,1693,0
|
|
20231024,152800,2054147462,1693,1693,1693,1693,0
|
|
20231024,152700,2054147462,1693,1693,1693,1693,0
|
|
20231024,152600,2054147462,1693,1693,1693,1693,0
|
|
20231024,152500,2054147462,1693,1693,1693,1693,0
|
|
20231024,152400,2054147462,1693,1693,1693,1693,0
|
|
20231024,152300,2054147462,1693,1693,1693,1693,0
|
|
20231024,152200,2054147462,1693,1693,1693,1693,0
|
|
20231024,152100,2054147462,1693,1693,1693,1693,0
|
|
20231024,152000,2054147462,1693,1693,1693,1693,0
|
|
20231024,151900,2054147462,1693,1692,1693,1692,275
|
|
20231024,151800,2053681893,1683,1682,1693,1682,2023
|
|
20231024,151700,2050258611,1681,1689,1692,1679,4777
|
|
20231024,151600,2042213534,1688,1693,1693,1688,35
|
|
20231024,151500,2042154369,1693,1692,1693,1688,733
|
|
20231024,151400,2040914315,1692,1693,1693,1692,11
|
|
20231024,151300,2040895702,1680,1688,1688,1680,1030
|
|
20231024,151200,2039163571,1686,1691,1694,1686,404
|
|
20231024,151100,2038479552,1691,1683,1691,1681,1661
|
|
20231024,151000,2035679798,1691,1690,1691,1690,269
|
|
20231024,150900,2035225187,1690,1681,1690,1681,152
|
|
20231024,150800,2034969090,1681,1683,1683,1681,170
|
|
20231024,150700,2034683208,1681,1681,1681,1681,100
|
|
20231024,150600,2034515108,1687,1683,1687,1681,1122
|
|
20231024,150500,2032627254,1680,1686,1686,1680,4916
|
|
20231024,150400,2024351007,1686,1687,1687,1686,3749
|
|
20231024,150300,2018026979,1689,1688,1690,1687,562
|
|
20231024,150200,2017077920,1687,1686,1687,1686,2
|
|
20231024,150100,2017074547,1685,1689,1689,1683,1276
|
|
20231024,150000,2014919426,1683,1682,1683,1681,805
|
|
20231024,145900,2013565472,1674,1679,1680,1674,2989
|
|
20231024,145800,2008550166,1679,1691,1691,1677,21285
|
|
20231024,145700,1972790584,1691,1692,1692,1691,498
|
|
20231024,145600,1971948050,1692,1696,1696,1691,353
|
|
20231024,145500,1971350780,1696,1692,1696,1692,61
|
|
20231024,145400,1971247519,1692,1692,1692,1692,68
|
|
20231024,145300,1971132463,1697,1688,1697,1688,367
|
|
20231024,145200,1970510247,1692,1690,1692,1689,1510
|
|
20231024,145100,1967959731,1690,1690,1690,1690,54
|
|
20231024,145000,1967868471,1689,1689,1689,1689,190
|
|
20231024,144900,1967547561,1690,1690,1690,1690,4725
|
|
20231024,144800,1959562311,1690,1690,1690,1690,450
|
|
20231024,144700,1958801811,1690,1690,1694,1690,2912
|
|
20231024,144600,1953880143,1693,1693,1693,1690,2692
|
|
20231024,144500,1949330534,1693,1693,1693,1693,140
|
|
20231024,144400,1949093514,1693,1693,1693,1693,0
|
|
20231024,144300,1949093514,1693,1693,1693,1693,0
|
|
20231024,144200,1949093514,1693,1690,1693,1687,736
|
|
20231024,144100,1947850736,1695,1695,1695,1695,0
|
|
20231024,144000,1947850736,1695,1695,1695,1695,0
|
|
20231024,143900,1947850736,1695,1695,1695,1695,5
|
|
20231024,143800,1947842261,1695,1695,1695,1695,0
|
|
20231024,143700,1947842261,1695,1695,1695,1695,50
|
|
20231024,143600,1947757511,1695,1694,1695,1694,1372
|
|
20231024,143500,1945432125,1695,1695,1695,1695,0
|
|
20231024,143400,1945432125,1695,1695,1695,1695,2
|
|
20231024,143300,1945428735,1695,1696,1696,1685,2013
|
|
20231024,143200,1942032712,1697,1697,1697,1685,2953
|
|
20231024,143100,1937028861,1697,1698,1698,1697,290
|
|
20231024,143000,1936536530,1697,1697,1697,1697,1859
|
|
20231024,142900,1933381807,1697,1697,1697,1697,6
|
|
20231024,142800,1933371625,1701,1702,1703,1701,1183
|
|
20231024,142700,1931358669,1701,1701,1702,1701,2492
|
|
20231024,142600,1927119776,1701,1699,1701,1698,1192
|
|
20231024,142500,1925094067,1699,1697,1699,1697,628
|
|
20231024,142400,1924028237,1697,1699,1699,1697,1912
|
|
20231024,142300,1920781005,1697,1697,1699,1697,327
|
|
20231024,142200,1920226081,1699,1696,1699,1696,298
|
|
20231024,142100,1919720269,1696,1697,1697,1696,170
|
|
20231024,142000,1919431909,1697,1689,1699,1689,41
|
|
20231024,141900,1919362338,1689,1689,1699,1689,419
|
|
20231024,141800,1918651647,1700,1700,1700,1700,2
|
|
20231024,141700,1918648247,1687,1700,1700,1687,1884
|
|
20231024,141600,1915459592,1700,1701,1701,1699,1101
|
|
20231024,141500,1913587921,1702,1701,1702,1701,3000
|
|
20231024,141400,1908481951,1702,1692,1702,1692,165
|
|
20231024,141300,1908201475,1702,1690,1702,1690,14588
|
|
20231024,141200,1883425140,1690,1685,1694,1685,700
|
|
20231024,141100,1882245499,1685,1689,1689,1685,6000
|
|
20231024,141000,1872133885,1690,1690,1690,1690,0
|
|
20231024,140900,1872133885,1690,1691,1691,1690,247
|
|
20231024,140800,1871716310,1693,1695,1695,1693,6
|
|
20231024,140700,1871706145,1696,1697,1697,1696,307
|
|
20231024,140600,1871185472,1696,1694,1697,1694,1478
|
|
20231024,140500,1868678843,1695,1691,1695,1691,106
|
|
20231024,140400,1868499287,1691,1691,1691,1691,1
|
|
20231024,140300,1868497596,1688,1688,1688,1688,100
|
|
20231024,140200,1868328796,1697,1692,1697,1692,3922
|
|
20231024,140100,1861684238,1690,1692,1692,1690,110
|
|
20231024,140000,1861498318,1692,1688,1692,1688,15
|
|
20231024,135900,1861472994,1691,1687,1691,1687,1424
|
|
20231024,135800,1859068497,1690,1687,1690,1687,46
|
|
20231024,135700,1858990889,1686,1686,1686,1686,20
|
|
20231024,135600,1858957169,1689,1689,1689,1689,766
|
|
20231024,135500,1857663395,1689,1689,1689,1689,62
|
|
20231024,135400,1857558677,1690,1688,1690,1688,53
|
|
20231024,135300,1857469150,1687,1684,1687,1684,1964
|
|
20231024,135200,1854159766,1684,1679,1684,1678,901
|
|
20231024,135100,1852647782,1684,1684,1684,1684,200
|
|
20231024,135000,1852310982,1684,1678,1684,1678,2300
|
|
20231024,134900,1848438382,1684,1684,1684,1684,0
|
|
20231024,134800,1848438382,1684,1677,1684,1677,1013
|
|
20231024,134700,1846732609,1677,1681,1685,1676,354
|
|
20231024,134600,1846138989,1686,1687,1687,1686,936
|
|
20231024,134500,1844560057,1687,1687,1687,1687,3
|
|
20231024,134400,1844554996,1687,1677,1687,1676,483
|
|
20231024,134300,1843744719,1687,1679,1687,1677,1200
|
|
20231024,134200,1841722129,1687,1678,1687,1678,462
|
|
20231024,134100,1840946884,1678,1679,1687,1678,2872
|
|
20231024,134000,1836106514,1679,1679,1679,1679,5
|
|
20231024,133900,1836098119,1687,1687,1687,1687,2
|
|
20231024,133800,1836094745,1683,1683,1683,1683,1
|
|
20231024,133700,1836093062,1688,1680,1688,1680,249
|
|
20231024,133600,1835673334,1676,1680,1680,1676,551
|
|
20231024,133500,1834749058,1680,1686,1687,1680,857
|
|
20231024,133400,1833308773,1686,1686,1686,1680,3100
|
|
20231024,133300,1828086677,1686,1684,1686,1680,28
|
|
20231024,133200,1828039627,1676,1686,1686,1676,2394
|
|
20231024,133100,1824012283,1687,1687,1687,1687,1
|
|
20231024,133000,1824010596,1686,1684,1686,1684,1890
|
|
20231024,132900,1820824126,1684,1683,1684,1683,2326
|
|
20231024,132800,1816907555,1683,1683,1683,1683,0
|
|
20231024,132700,1816907555,1683,1677,1683,1677,58
|
|
20231024,132600,1816810273,1677,1677,1677,1677,0
|
|
20231024,132500,1816810273,1677,1680,1680,1677,2103
|
|
20231024,132400,1813282739,1683,1683,1683,1683,1
|
|
20231024,132300,1813281056,1682,1682,1682,1682,89
|
|
20231024,132200,1813131358,1683,1683,1683,1678,832
|
|
20231024,132100,1811734566,1683,1684,1684,1682,4699
|
|
20231024,132000,1803822029,1684,1687,1687,1684,62
|
|
20231024,131900,1803717577,1688,1689,1689,1688,54
|
|
20231024,131800,1803626397,1689,1689,1691,1689,566
|
|
20231024,131700,1802670413,1689,1689,1689,1689,405
|
|
20231024,131600,1801986368,1693,1689,1693,1689,68
|
|
20231024,131500,1801871496,1693,1693,1693,1693,295
|
|
20231024,131400,1801372061,1693,1689,1693,1689,56
|
|
20231024,131300,1801277373,1693,1693,1693,1689,102
|
|
20231024,131200,1801104691,1693,1693,1693,1693,100
|
|
20231024,131100,1800935391,1689,1693,1694,1689,1253
|
|
20231024,131000,1798814665,1693,1688,1693,1688,2246
|
|
20231024,130900,1795017797,1689,1688,1689,1688,1118
|
|
20231024,130800,1793129597,1689,1684,1689,1684,4114
|
|
20231024,130700,1786191289,1684,1684,1685,1684,1018
|
|
20231024,130600,1784476961,1684,1683,1684,1683,7203
|
|
20231024,130500,1772349360,1684,1684,1684,1684,700
|
|
20231024,130400,1771170560,1683,1685,1688,1681,813
|
|
20231024,130300,1769803275,1690,1693,1693,1690,181
|
|
20231024,130200,1769497305,1684,1693,1695,1684,1766
|
|
20231024,130100,1766508191,1693,1686,1693,1685,4441
|
|
20231024,130000,1758999186,1690,1689,1691,1689,3682
|
|
20231024,125900,1752774357,1688,1685,1688,1683,8275
|
|
20231024,125800,1738823149,1685,1678,1685,1678,2072
|
|
20231024,125700,1735341045,1678,1676,1678,1671,2102
|
|
20231024,125600,1731816085,1672,1677,1677,1672,1131
|
|
20231024,125500,1729923943,1677,1677,1677,1677,0
|
|
20231024,125400,1729923943,1677,1677,1677,1671,511
|
|
20231024,125300,1729069756,1677,1668,1677,1668,778
|
|
20231024,125200,1727767461,1669,1668,1669,1668,171
|
|
20231024,125100,1727482162,1669,1676,1677,1669,312
|
|
20231024,125000,1726959949,1675,1674,1675,1674,1025
|
|
20231024,124900,1725243886,1673,1671,1673,1669,373
|
|
20231024,124800,1724620620,1670,1667,1670,1667,776
|
|
20231024,124700,1723325254,1667,1666,1667,1666,470
|
|
20231024,124600,1722541834,1663,1667,1667,1663,1336
|
|
20231024,124500,1720320054,1667,1663,1667,1663,2820
|
|
20231024,124400,1715630390,1663,1665,1665,1663,3307
|
|
20231024,124300,1710128764,1664,1664,1664,1664,100
|
|
20231024,124200,1709962364,1664,1664,1664,1663,1901
|
|
20231024,124100,1706800622,1664,1663,1664,1663,1088
|
|
20231024,124000,1704990986,1663,1664,1664,1663,16
|
|
20231024,123900,1704964364,1664,1664,1664,1664,50
|
|
20231024,123800,1704881164,1668,1668,1668,1668,0
|
|
20231024,123700,1704881164,1668,1668,1668,1668,1000
|
|
20231024,123600,1703213164,1668,1668,1668,1668,1
|
|
20231024,123500,1703211496,1668,1664,1668,1664,519
|
|
20231024,123400,1702347876,1663,1663,1663,1663,272
|
|
20231024,123300,1701895540,1664,1665,1665,1664,2473
|
|
20231024,123200,1697779870,1665,1665,1665,1665,0
|
|
20231024,123100,1697779870,1665,1665,1665,1664,1538
|
|
20231024,123000,1695219225,1665,1667,1668,1665,959
|
|
20231024,122900,1693620573,1667,1667,1667,1667,386
|
|
20231024,122800,1692977111,1667,1667,1667,1667,373
|
|
20231024,122700,1692355320,1667,1667,1667,1667,72
|
|
20231024,122600,1692235296,1667,1667,1667,1667,4
|
|
20231024,122500,1692228628,1669,1669,1669,1669,0
|
|
20231024,122400,1692228628,1669,1669,1669,1669,6
|
|
20231024,122300,1692218614,1669,1669,1669,1669,260
|
|
20231024,122200,1691784674,1669,1666,1669,1664,1421
|
|
20231024,122100,1689416409,1666,1666,1666,1666,1
|
|
20231024,122000,1689414743,1662,1663,1665,1662,1950
|
|
20231024,121900,1686172060,1663,1663,1663,1663,0
|
|
20231024,121800,1686172060,1663,1663,1663,1663,36
|
|
20231024,121700,1686112192,1664,1664,1664,1663,85
|
|
20231024,121600,1685970834,1665,1665,1665,1665,3
|
|
20231024,121500,1685965839,1663,1663,1663,1663,83
|
|
20231024,121400,1685827810,1663,1663,1663,1663,0
|
|
20231024,121300,1685827810,1663,1665,1665,1663,1528
|
|
20231024,121200,1683286614,1663,1663,1663,1663,1812
|
|
20231024,121100,1680273258,1663,1664,1664,1663,1098
|
|
20231024,121000,1678446286,1663,1662,1663,1662,3381
|
|
20231024,120900,1672824694,1660,1660,1660,1660,4791
|
|
20231024,120800,1664871634,1660,1659,1660,1659,210
|
|
20231024,120700,1664523035,1663,1663,1663,1663,0
|
|
20231024,120600,1664523035,1663,1663,1663,1662,23
|
|
20231024,120500,1664484787,1663,1663,1663,1663,61
|
|
20231024,120400,1664383344,1663,1663,1663,1663,2
|
|
20231024,120300,1664380018,1663,1662,1663,1662,620
|
|
20231024,120200,1663349558,1662,1662,1662,1662,0
|
|
20231024,120100,1663349558,1662,1662,1662,1662,1000
|
|
20231024,120000,1661687558,1662,1652,1662,1652,2
|
|
20231024,115900,1661684244,1652,1654,1654,1652,44
|
|
20231024,115800,1661611553,1662,1662,1662,1662,223
|
|
20231024,115700,1661240927,1662,1660,1662,1653,816
|
|
20231024,115600,1659890369,1664,1664,1664,1664,0
|
|
20231024,115500,1659890369,1664,1664,1664,1664,0
|
|
20231024,115400,1659890369,1664,1665,1665,1664,44
|
|
20231024,115300,1659817148,1665,1665,1665,1665,34
|
|
20231024,115200,1659760538,1666,1664,1666,1664,159
|
|
20231024,115100,1659495902,1660,1660,1660,1660,1299
|
|
20231024,115000,1657339562,1660,1663,1663,1660,15
|
|
20231024,114900,1657314647,1663,1660,1663,1660,1575
|
|
20231024,114800,1654698184,1660,1658,1660,1658,934
|
|
20231024,114700,1653148609,1657,1651,1657,1651,1520
|
|
20231024,114600,1650633939,1650,1650,1651,1650,740
|
|
20231024,114500,1649412739,1650,1650,1651,1650,814
|
|
20231024,114400,1648069291,1651,1651,1651,1651,200
|
|
20231024,114300,1647739091,1650,1651,1651,1650,1392
|
|
20231024,114200,1645442208,1651,1651,1651,1651,1799
|
|
20231024,114100,1642472059,1651,1650,1651,1650,154
|
|
20231024,114000,1642217834,1654,1655,1655,1654,250
|
|
20231024,113900,1641804184,1655,1655,1655,1655,289
|
|
20231024,113800,1641325889,1655,1655,1655,1655,120
|
|
20231024,113700,1641127289,1656,1656,1656,1656,0
|
|
20231024,113600,1641127289,1656,1656,1656,1656,0
|
|
20231024,113500,1641127289,1656,1656,1656,1656,0
|
|
20231024,113400,1641127289,1656,1656,1656,1656,0
|
|
20231024,113300,1641127289,1656,1656,1656,1656,0
|
|
20231024,113200,1641127289,1656,1647,1656,1647,2
|
|
20231024,113100,1641123986,1658,1658,1658,1658,1
|
|
20231024,113000,1641122328,1658,1647,1658,1646,5
|
|
20231024,112900,1641114064,1647,1657,1657,1647,2002
|
|
20231024,112800,1637796760,1657,1645,1657,1645,3490
|
|
20231024,112700,1632021229,1645,1645,1645,1645,0
|
|
20231024,112600,1632021229,1645,1648,1648,1645,422
|
|
20231024,112500,1631326263,1648,1647,1648,1647,58
|
|
20231024,112400,1631230684,1648,1648,1648,1648,223
|
|
20231024,112300,1630863180,1648,1648,1648,1648,0
|
|
20231024,112200,1630863180,1648,1648,1648,1648,270
|
|
20231024,112100,1630418220,1648,1648,1648,1648,200
|
|
20231024,112000,1630088620,1655,1652,1655,1647,243
|
|
20231024,111900,1629687335,1651,1652,1652,1649,84
|
|
20231024,111800,1629548814,1648,1648,1648,1648,500
|
|
20231024,111700,1628724814,1648,1651,1651,1648,956
|
|
20231024,111600,1627148863,1649,1649,1649,1649,0
|
|
20231024,111500,1627148863,1649,1649,1649,1649,0
|
|
20231024,111400,1627148863,1649,1649,1649,1649,624
|
|
20231024,111300,1626119887,1649,1649,1650,1649,778
|
|
20231024,111200,1624836963,1649,1649,1649,1649,607
|
|
20231024,111100,1623836020,1657,1657,1657,1657,29
|
|
20231024,111000,1623787967,1650,1657,1657,1650,51
|
|
20231024,110900,1623703810,1657,1657,1657,1657,0
|
|
20231024,110800,1623703810,1657,1657,1657,1657,0
|
|
20231024,110700,1623703810,1657,1646,1657,1645,1252
|
|
20231024,110600,1621638634,1646,1647,1647,1646,830
|
|
20231024,110500,1620272246,1647,1648,1648,1647,2566
|
|
20231024,110400,1616045142,1647,1647,1647,1647,1
|
|
20231024,110300,1616043495,1657,1657,1657,1647,3
|
|
20231024,110200,1616038534,1647,1651,1651,1646,676
|
|
20231024,110100,1614925438,1646,1646,1646,1646,95
|
|
20231024,110000,1614769068,1645,1656,1656,1645,429
|
|
20231024,105900,1614058667,1656,1655,1656,1655,574
|
|
20231024,105800,1613108160,1656,1654,1656,1654,288
|
|
20231024,105700,1612631271,1656,1656,1656,1656,0
|
|
20231024,105600,1612631271,1656,1643,1656,1643,566
|
|
20231024,105500,1611701320,1643,1647,1647,1643,660
|
|
20231024,105400,1610614854,1658,1647,1658,1647,91
|
|
20231024,105300,1610464966,1647,1656,1659,1647,2179
|
|
20231024,105200,1606864398,1649,1657,1657,1649,83
|
|
20231024,105100,1606727523,1648,1656,1656,1648,31
|
|
20231024,105000,1606676427,1657,1658,1658,1657,51
|
|
20231024,104900,1606591870,1656,1647,1656,1647,7186
|
|
20231024,104800,1594702222,1647,1647,1647,1647,218
|
|
20231024,104700,1594343176,1658,1647,1658,1647,71
|
|
20231024,104600,1594226228,1659,1647,1659,1647,91
|
|
20231024,104500,1594076339,1659,1659,1659,1659,3
|
|
20231024,104400,1594071362,1659,1651,1659,1647,444
|
|
20231024,104300,1593337646,1661,1651,1661,1647,1812
|
|
20231024,104200,1590350027,1661,1653,1664,1650,2201
|
|
20231024,104100,1586704140,1666,1665,1667,1665,2705
|
|
20231024,104000,1582197951,1666,1648,1666,1647,4531
|
|
20231024,103900,1574693563,1647,1641,1647,1641,3755
|
|
20231024,103800,1568520177,1640,1640,1640,1640,2357
|
|
20231024,103700,1564654697,1640,1640,1640,1640,1
|
|
20231024,103600,1564653057,1632,1634,1634,1632,6110
|
|
20231024,103500,1554672829,1640,1633,1640,1633,2004
|
|
20231024,103400,1551400228,1634,1633,1634,1633,1840
|
|
20231024,103300,1548393874,1633,1633,1633,1633,27
|
|
20231024,103200,1548349783,1633,1638,1640,1633,1011
|
|
20231024,103100,1546692864,1639,1631,1639,1630,501
|
|
20231024,103000,1545876186,1630,1630,1630,1630,1780
|
|
20231024,102900,1542974786,1640,1629,1640,1629,724
|
|
20231024,102800,1541795379,1629,1629,1629,1629,812
|
|
20231024,102700,1540472631,1642,1630,1642,1629,10
|
|
20231024,102600,1540456299,1643,1643,1643,1643,0
|
|
20231024,102500,1540456299,1643,1644,1644,1636,1769
|
|
20231024,102400,1537559999,1644,1636,1644,1636,438
|
|
20231024,102300,1536843423,1628,1628,1628,1628,234
|
|
20231024,102200,1536462471,1628,1636,1636,1628,6225
|
|
20231024,102100,1526308433,1637,1640,1640,1637,2944
|
|
20231024,102000,1521485119,1641,1643,1643,1641,3062
|
|
20231024,101900,1516459085,1642,1643,1643,1642,21
|
|
20231024,101800,1516424601,1653,1644,1653,1641,2443
|
|
20231024,101700,1512398638,1645,1643,1645,1640,7093
|
|
20231024,101600,1500748897,1643,1645,1645,1643,1369
|
|
20231024,101500,1498499268,1645,1645,1645,1645,1564
|
|
20231024,101400,1495926488,1642,1642,1642,1642,618
|
|
20231024,101300,1494911732,1641,1644,1645,1641,956
|
|
20231024,101200,1493342618,1645,1641,1645,1641,791
|
|
20231024,101100,1492043779,1641,1641,1646,1641,3313
|
|
20231024,101000,1486602629,1646,1646,1647,1636,16215
|
|
20231024,100900,1459999787,1646,1655,1655,1646,12378
|
|
20231024,100800,1439574436,1655,1660,1660,1655,3086
|
|
20231024,100700,1434462097,1658,1663,1663,1658,2757
|
|
20231024,100600,1429882549,1663,1663,1671,1663,163
|
|
20231024,100500,1429611264,1663,1670,1671,1663,1455
|
|
20231024,100400,1427181101,1671,1670,1671,1661,2092
|
|
20231024,100300,1423695164,1671,1668,1671,1668,1736
|
|
20231024,100200,1420796739,1669,1658,1669,1657,1404
|
|
20231024,100100,1418463723,1657,1657,1661,1657,16069
|
|
20231024,100000,1391806506,1657,1664,1664,1657,7704
|
|
20231024,095900,1379027663,1663,1662,1670,1662,6071
|
|
20231024,095800,1368912603,1662,1656,1665,1654,5341
|
|
20231024,095700,1360065191,1664,1684,1685,1650,27577
|
|
20231024,095600,1314181943,1685,1691,1691,1685,4651
|
|
20231024,095500,1306342627,1691,1686,1691,1686,915
|
|
20231024,095400,1304795697,1686,1686,1690,1686,1651
|
|
20231024,095300,1302012107,1685,1686,1690,1685,5276
|
|
20231024,095200,1293116303,1686,1690,1692,1686,1983
|
|
20231024,095100,1289768588,1690,1689,1690,1683,3973
|
|
20231024,095000,1283065054,1689,1689,1689,1683,465
|
|
20231024,094900,1282281410,1682,1689,1689,1680,22796
|
|
20231024,094800,1243883108,1689,1693,1696,1689,9596
|
|
20231024,094700,1227652332,1693,1695,1698,1687,13429
|
|
20231024,094600,1204961347,1686,1690,1693,1682,22851
|
|
20231024,094500,1166434604,1690,1708,1708,1690,15537
|
|
20231024,094400,1140034871,1708,1709,1715,1705,7418
|
|
20231024,094300,1127337156,1707,1707,1715,1707,14377
|
|
20231024,094200,1102760384,1707,1708,1709,1696,33914
|
|
20231024,094100,1045020797,1710,1727,1736,1700,52294
|
|
20231024,094000,955257784,1727,1737,1738,1719,69268
|
|
20231024,093900,835543811,1738,1773,1778,1730,137703
|
|
20231024,093800,594200068,1775,1655,1800,1654,235639
|
|
20231024,093700,183049825,1654,1644,1655,1644,3731
|
|
20231024,093600,176880692,1644,1640,1644,1640,202
|
|
20231024,093500,176549404,1640,1645,1645,1640,8715
|
|
20231024,093400,162235268,1652,1644,1652,1643,1202
|
|
20231024,093300,160260275,1652,1641,1652,1641,34
|
|
20231024,093200,160204457,1641,1641,1641,1641,0
|
|
20231024,093100,160204457,1641,1646,1646,1641,1102
|
|
20231024,093000,158393436,1654,1646,1655,1646,903
|
|
20231024,092900,156903472,1656,1644,1656,1644,1899
|
|
20231024,092800,153760851,1644,1649,1649,1644,1885
|
|
20231024,092700,150661803,1646,1650,1650,1644,1264
|
|
20231024,092600,148583253,1640,1653,1653,1640,585
|
|
20231024,092500,147616361,1653,1638,1653,1638,10203
|
|
20231024,092400,130844111,1640,1640,1640,1630,1620
|
|
20231024,092300,128191254,1631,1630,1631,1630,262
|
|
20231024,092200,127763933,1630,1630,1630,1630,4
|
|
20231024,092100,127757413,1630,1634,1637,1630,6993
|
|
20231024,092000,116319235,1634,1628,1642,1627,6970
|
|
20231024,091900,104941610,1629,1630,1634,1629,624
|
|
20231024,091800,103923997,1630,1640,1640,1630,6894
|
|
20231024,091700,92656429,1640,1646,1647,1640,1711
|
|
20231024,091600,89838626,1646,1646,1646,1646,502
|
|
20231024,091500,89012334,1647,1647,1647,1647,0
|
|
20231024,091400,89012334,1647,1645,1647,1644,2101
|
|
20231024,091300,85556128,1644,1637,1644,1632,6370
|
|
20231024,091200,75110608,1632,1632,1632,1632,1525
|
|
20231024,091100,72621808,1632,1632,1632,1631,663
|
|
20231024,091000,71540178,1632,1631,1641,1631,11945
|
|
20231024,090900,51981764,1638,1630,1638,1625,4961
|
|
20231024,090800,43857459,1633,1631,1633,1612,9716
|
|
20231024,090700,28096487,1632,1633,1635,1632,1529
|
|
20231024,090600,25599693,1632,1636,1636,1632,468
|
|
20231024,090500,24834627,1637,1641,1641,1631,1428
|
|
20231024,090400,22493219,1641,1650,1650,1641,2155
|
|
20231024,090300,18937594,1651,1661,1662,1651,4008
|
|
20231024,090200,12318871,1661,1663,1664,1655,2353
|
|
20231024,090100,8407220,1664,1665,1666,1663,1185
|
|
20231024,090000,6433626,1665,1653,1666,1653,3872
|