601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185800,1077401378,1635,1635,1635,1635,4959
|
|
20231020,185700,1077401378,1635,1635,1635,1635,0
|
|
20231020,185600,1077401378,1635,1635,1635,1635,0
|
|
20231020,185500,1077401378,1635,1635,1635,1635,0
|
|
20231020,185400,1077401378,1635,1635,1635,1635,0
|
|
20231020,185300,1077401378,1635,1635,1635,1635,0
|
|
20231020,185200,1077401378,1635,1635,1635,1635,0
|
|
20231020,185100,1077401378,1635,1635,1635,1635,0
|
|
20231020,185000,1077401378,1635,1635,1635,1635,0
|
|
20231020,184900,1077401378,1635,1635,1635,1635,0
|
|
20231020,184800,1077401378,1635,1635,1635,1635,0
|
|
20231020,184700,1077401378,1635,1635,1635,1635,0
|
|
20231020,184600,1077401378,1635,1635,1635,1635,0
|
|
20231020,184500,1077401378,1635,1635,1635,1635,0
|
|
20231020,184400,1077401378,1635,1635,1635,1635,0
|
|
20231020,184300,1077401378,1635,1635,1635,1635,0
|
|
20231020,184200,1077401378,1635,1635,1635,1635,0
|
|
20231020,184100,1077401378,1635,1635,1635,1635,0
|
|
20231020,184000,1077401378,1635,1635,1635,1635,0
|
|
20231020,183900,1077401378,1635,1635,1635,1635,0
|
|
20231020,183800,1077401378,1635,1635,1635,1635,0
|
|
20231020,183700,1077401378,1635,1635,1635,1635,0
|
|
20231020,183600,1077401378,1635,1635,1635,1635,0
|
|
20231020,183500,1077401378,1635,1635,1635,1635,0
|
|
20231020,183400,1077401378,1635,1635,1635,1635,0
|
|
20231020,183300,1077401378,1635,1635,1635,1635,0
|
|
20231020,183200,1077401378,1635,1635,1635,1635,0
|
|
20231020,183100,1077401378,1635,1635,1635,1635,0
|
|
20231020,183000,1077401378,1635,1635,1635,1635,0
|
|
20231020,182900,1077401378,1635,1635,1635,1635,0
|
|
20231020,182800,1077401378,1635,1635,1635,1635,4959
|
|
20231020,182700,1077401378,1635,1635,1635,1635,0
|
|
20231020,182600,1077401378,1635,1635,1635,1635,0
|
|
20231020,182500,1077401378,1635,1635,1635,1635,0
|
|
20231020,182400,1077401378,1635,1635,1635,1635,0
|
|
20231020,182300,1077401378,1635,1635,1635,1635,0
|
|
20231020,182200,1077401378,1635,1635,1635,1635,0
|
|
20231020,182100,1077401378,1635,1635,1635,1635,0
|
|
20231020,182000,1077401378,1635,1635,1635,1635,0
|
|
20231020,181900,1077401378,1635,1635,1635,1635,0
|
|
20231020,181800,1077401378,1635,1635,1635,1635,0
|
|
20231020,181700,1077401378,1635,1635,1635,1635,0
|
|
20231020,181600,1077401378,1635,1635,1635,1635,0
|
|
20231020,181500,1077401378,1635,1635,1635,1635,0
|
|
20231020,181400,1077401378,1635,1635,1635,1635,0
|
|
20231020,181300,1077401378,1635,1635,1635,1635,0
|
|
20231020,181200,1077401378,1635,1635,1635,1635,0
|
|
20231020,181100,1077401378,1635,1635,1635,1635,0
|
|
20231020,181000,1077401378,1635,1635,1635,1635,0
|
|
20231020,180900,1077401378,1635,1635,1635,1635,0
|
|
20231020,180800,1077401378,1635,1635,1635,1635,0
|
|
20231020,180700,1077401378,1635,1635,1635,1635,0
|
|
20231020,180600,1077401378,1635,1635,1635,1635,0
|
|
20231020,180500,1077401378,1635,1635,1635,1635,0
|
|
20231020,180400,1077401378,1635,1635,1635,1635,0
|
|
20231020,180300,1077401378,1635,1635,1635,1635,0
|
|
20231020,180200,1077401378,1635,1635,1635,1635,0
|
|
20231020,180100,1077401378,1635,1635,1635,1635,0
|
|
20231020,180000,1077401378,1635,1635,1635,1635,0
|
|
20231020,175900,1077401378,1635,1635,1635,1635,0
|
|
20231020,175800,1077401378,1635,1635,1635,1635,4959
|
|
20231020,175700,1077401378,1635,1635,1635,1635,0
|
|
20231020,175600,1077401378,1635,1635,1635,1635,0
|
|
20231020,175500,1077401378,1635,1635,1635,1635,0
|
|
20231020,175400,1077401378,1635,1635,1635,1635,0
|
|
20231020,175300,1077401378,1635,1635,1635,1635,0
|
|
20231020,175200,1077401378,1635,1635,1635,1635,0
|
|
20231020,175100,1077401378,1635,1635,1635,1635,0
|
|
20231020,175000,1077401378,1635,1635,1635,1635,0
|
|
20231020,174900,1077401378,1635,1635,1635,1635,0
|
|
20231020,174800,1077401378,1635,1635,1635,1635,0
|
|
20231020,174700,1077401378,1635,1635,1635,1635,0
|
|
20231020,174600,1077401378,1635,1635,1635,1635,0
|
|
20231020,174500,1077401378,1635,1635,1635,1635,0
|
|
20231020,174400,1077401378,1635,1635,1635,1635,0
|
|
20231020,174300,1077401378,1635,1635,1635,1635,0
|
|
20231020,174200,1077401378,1635,1635,1635,1635,0
|
|
20231020,174100,1077401378,1635,1635,1635,1635,0
|
|
20231020,174000,1077401378,1635,1635,1635,1635,0
|
|
20231020,173900,1077401378,1635,1635,1635,1635,0
|
|
20231020,173800,1077401378,1635,1635,1635,1635,0
|
|
20231020,173700,1077401378,1635,1635,1635,1635,0
|
|
20231020,173600,1077401378,1635,1635,1635,1635,0
|
|
20231020,173500,1077401378,1635,1635,1635,1635,0
|
|
20231020,173400,1077401378,1635,1635,1635,1635,0
|
|
20231020,173300,1077401378,1635,1635,1635,1635,0
|
|
20231020,173200,1077401378,1635,1635,1635,1635,0
|
|
20231020,173100,1077401378,1635,1635,1635,1635,0
|
|
20231020,173000,1077401378,1635,1635,1635,1635,0
|
|
20231020,172900,1077401378,1635,1635,1635,1635,0
|
|
20231020,172800,1077401378,1635,1635,1635,1635,4959
|
|
20231020,172700,1077401378,1635,1635,1635,1635,0
|
|
20231020,172600,1077401378,1635,1635,1635,1635,0
|
|
20231020,172500,1077401378,1635,1635,1635,1635,0
|
|
20231020,172400,1077401378,1635,1635,1635,1635,0
|
|
20231020,172300,1077401378,1635,1635,1635,1635,0
|
|
20231020,172200,1077401378,1635,1635,1635,1635,0
|
|
20231020,172100,1077401378,1635,1635,1635,1635,0
|
|
20231020,172000,1077401378,1635,1635,1635,1635,0
|
|
20231020,171900,1077401378,1635,1635,1635,1635,0
|
|
20231020,171800,1077401378,1635,1635,1635,1635,0
|
|
20231020,171700,1077401378,1635,1635,1635,1635,0
|
|
20231020,171600,1077401378,1635,1635,1635,1635,0
|
|
20231020,171500,1077401378,1635,1635,1635,1635,0
|
|
20231020,171400,1077401378,1635,1635,1635,1635,0
|
|
20231020,171300,1077401378,1635,1635,1635,1635,0
|
|
20231020,171200,1077401378,1635,1635,1635,1635,0
|
|
20231020,171100,1077401378,1635,1635,1635,1635,0
|
|
20231020,171000,1077401378,1635,1635,1635,1635,0
|
|
20231020,170900,1077401378,1635,1635,1635,1635,0
|
|
20231020,170800,1077401378,1635,1635,1635,1635,0
|
|
20231020,170700,1077401378,1635,1635,1635,1635,0
|
|
20231020,170600,1077401378,1635,1635,1635,1635,0
|
|
20231020,170500,1077401378,1635,1635,1635,1635,0
|
|
20231020,170400,1077401378,1635,1635,1635,1635,0
|
|
20231020,170300,1077401378,1635,1635,1635,1635,0
|
|
20231020,170200,1077401378,1635,1635,1635,1635,0
|
|
20231020,170100,1077401378,1635,1635,1635,1635,0
|
|
20231020,170000,1077401378,1635,1635,1635,1635,0
|
|
20231020,165900,1077401378,1635,1635,1635,1635,0
|
|
20231020,165800,1077401378,1635,1635,1635,1635,4959
|
|
20231020,165700,1077401378,1635,1635,1635,1635,0
|
|
20231020,165600,1077401378,1635,1635,1635,1635,0
|
|
20231020,165500,1077401378,1635,1635,1635,1635,0
|
|
20231020,165400,1077401378,1635,1635,1635,1635,0
|
|
20231020,165300,1077401378,1635,1635,1635,1635,0
|
|
20231020,165200,1077401378,1635,1635,1635,1635,0
|
|
20231020,165100,1077401378,1635,1635,1635,1635,0
|
|
20231020,165000,1077401378,1635,1635,1635,1635,0
|
|
20231020,164900,1077401378,1635,1635,1635,1635,0
|
|
20231020,164800,1077401378,1635,1635,1635,1635,0
|
|
20231020,164700,1077401378,1635,1635,1635,1635,0
|
|
20231020,164600,1077401378,1635,1635,1635,1635,0
|
|
20231020,164500,1077401378,1635,1635,1635,1635,0
|
|
20231020,164400,1077401378,1635,1635,1635,1635,0
|
|
20231020,164300,1077401378,1635,1635,1635,1635,0
|
|
20231020,164200,1077401378,1635,1635,1635,1635,0
|
|
20231020,164100,1077401378,1635,1635,1635,1635,0
|
|
20231020,164000,1077401378,1635,1635,1635,1635,0
|
|
20231020,163900,1077401378,1635,1635,1635,1635,0
|
|
20231020,163800,1077401378,1635,1635,1635,1635,0
|
|
20231020,163700,1077401378,1635,1635,1635,1635,0
|
|
20231020,163600,1077401378,1635,1635,1635,1635,0
|
|
20231020,163500,1077401378,1635,1635,1635,1635,0
|
|
20231020,163400,1077401378,1635,1635,1635,1635,0
|
|
20231020,163300,1077401378,1635,1635,1635,1635,0
|
|
20231020,163200,1077401378,1635,1635,1635,1635,0
|
|
20231020,163100,1077401378,1635,1635,1635,1635,0
|
|
20231020,163000,1077401378,1635,1635,1635,1635,0
|
|
20231020,162900,1077401378,1635,1635,1635,1635,0
|
|
20231020,162800,1077401378,1635,1635,1635,1635,4959
|
|
20231020,162700,1077401378,1635,1635,1635,1635,0
|
|
20231020,162600,1077401378,1635,1635,1635,1635,0
|
|
20231020,162500,1077401378,1635,1635,1635,1635,0
|
|
20231020,162400,1077401378,1635,1635,1635,1635,0
|
|
20231020,162300,1077401378,1635,1635,1635,1635,0
|
|
20231020,162200,1077401378,1635,1635,1635,1635,0
|
|
20231020,162100,1077401378,1635,1635,1635,1635,0
|
|
20231020,162000,1077401378,1635,1635,1635,1635,0
|
|
20231020,161900,1077401378,1635,1635,1635,1635,0
|
|
20231020,161800,1077401378,1635,1635,1635,1635,0
|
|
20231020,161700,1077401378,1635,1635,1635,1635,0
|
|
20231020,161600,1077401378,1635,1635,1635,1635,0
|
|
20231020,161500,1077401378,1635,1635,1635,1635,0
|
|
20231020,161400,1077401378,1635,1635,1635,1635,0
|
|
20231020,161300,1077401378,1635,1635,1635,1635,0
|
|
20231020,161200,1077401378,1635,1635,1635,1635,0
|
|
20231020,161100,1077401378,1635,1635,1635,1635,0
|
|
20231020,161000,1077401378,1635,1635,1635,1635,0
|
|
20231020,160900,1077401378,1635,1635,1635,1635,0
|
|
20231020,160800,1077401378,1635,1635,1635,1635,0
|
|
20231020,160700,1077401378,1635,1635,1635,1635,0
|
|
20231020,160600,1077401378,1635,1635,1635,1635,0
|
|
20231020,160500,1077401378,1635,1635,1635,1635,0
|
|
20231020,160400,1077401378,1635,1635,1635,1635,0
|
|
20231020,160300,1077401378,1635,1635,1635,1635,0
|
|
20231020,160200,1077401378,1635,1635,1635,1635,0
|
|
20231020,160100,1077401378,1635,1635,1635,1635,0
|
|
20231020,160000,1077401378,1635,1635,1635,1635,0
|
|
20231020,155900,1077401378,1635,1635,1635,1635,0
|
|
20231020,155800,1077401378,1635,1635,1635,1635,4959
|
|
20231020,155700,1077401378,1635,1635,1635,1635,0
|
|
20231020,155600,1077401378,1635,1635,1635,1635,0
|
|
20231020,155500,1077401378,1635,1635,1635,1635,0
|
|
20231020,155400,1077401378,1635,1635,1635,1635,0
|
|
20231020,155300,1077401378,1635,1635,1635,1635,0
|
|
20231020,155200,1077401378,1635,1635,1635,1635,0
|
|
20231020,155100,1077401378,1635,1635,1635,1635,0
|
|
20231020,155000,1077401378,1635,1635,1635,1635,0
|
|
20231020,154900,1077401378,1635,1635,1635,1635,0
|
|
20231020,154800,1077401378,1635,1635,1635,1635,0
|
|
20231020,154700,1077401378,1635,1635,1635,1635,0
|
|
20231020,154600,1077401378,1635,1635,1635,1635,0
|
|
20231020,154500,1077401378,1635,1635,1635,1635,0
|
|
20231020,154400,1077401378,1635,1635,1635,1635,0
|
|
20231020,154300,1077401378,1635,1635,1635,1635,0
|
|
20231020,154200,1077401378,1635,1635,1635,1635,0
|
|
20231020,154100,1077401378,1635,1635,1635,1635,0
|
|
20231020,154000,1077401378,1635,1635,1635,1635,0
|
|
20231020,153900,1077401378,1635,1635,1635,1635,0
|
|
20231020,153800,1077401378,1635,1635,1635,1635,0
|
|
20231020,153700,1077401378,1635,1635,1635,1635,0
|
|
20231020,153600,1077401378,1635,1635,1635,1635,0
|
|
20231020,153500,1077401378,1635,1635,1635,1635,0
|
|
20231020,153400,1077401378,1635,1635,1635,1635,0
|
|
20231020,153300,1077401378,1635,1635,1635,1635,0
|
|
20231020,153200,1077401378,1635,1635,1635,1635,0
|
|
20231020,153100,1077401378,1635,1635,1635,1635,0
|
|
20231020,153000,1077401378,1635,1635,1635,1635,4959
|
|
20231020,152900,1069293413,1650,1650,1650,1650,0
|
|
20231020,152800,1069293413,1650,1650,1650,1650,0
|
|
20231020,152700,1069293413,1650,1650,1650,1650,0
|
|
20231020,152600,1069293413,1650,1650,1650,1650,0
|
|
20231020,152500,1069293413,1650,1650,1650,1650,0
|
|
20231020,152400,1069293413,1650,1650,1650,1650,0
|
|
20231020,152300,1069293413,1650,1650,1650,1650,0
|
|
20231020,152200,1069293413,1650,1650,1650,1650,0
|
|
20231020,152100,1069293413,1650,1650,1650,1650,0
|
|
20231020,152000,1069293413,1650,1650,1650,1650,0
|
|
20231020,151900,1069293413,1650,1642,1650,1635,1090
|
|
20231020,151800,1067505721,1647,1646,1650,1642,962
|
|
20231020,151700,1065922317,1649,1649,1649,1649,20
|
|
20231020,151600,1065889337,1649,1645,1653,1642,121
|
|
20231020,151500,1065690274,1648,1646,1649,1646,801
|
|
20231020,151400,1064370425,1646,1642,1646,1642,1050
|
|
20231020,151300,1062642325,1642,1642,1642,1642,0
|
|
20231020,151200,1062642325,1642,1642,1642,1642,100
|
|
20231020,151100,1062478125,1640,1640,1640,1640,500
|
|
20231020,151000,1061658125,1640,1640,1640,1640,1260
|
|
20231020,150900,1059591725,1638,1638,1638,1638,180
|
|
20231020,150800,1059296885,1638,1638,1638,1638,120
|
|
20231020,150700,1059100325,1638,1638,1638,1638,0
|
|
20231020,150600,1059100325,1638,1639,1639,1638,1645
|
|
20231020,150500,1056404214,1638,1641,1641,1638,569
|
|
20231020,150400,1055472138,1640,1640,1640,1640,1001
|
|
20231020,150300,1053830498,1635,1638,1638,1635,406
|
|
20231020,150200,1053166611,1638,1639,1639,1638,264
|
|
20231020,150100,1052733927,1639,1641,1641,1639,1113
|
|
20231020,150000,1050908644,1641,1640,1641,1640,15
|
|
20231020,145900,1050884040,1643,1643,1643,1643,0
|
|
20231020,145800,1050884040,1643,1641,1643,1640,1290
|
|
20231020,145700,1048765520,1641,1642,1642,1641,2535
|
|
20231020,145600,1044605261,1642,1642,1642,1642,0
|
|
20231020,145500,1044605261,1642,1642,1642,1642,5
|
|
20231020,145400,1044597051,1641,1641,1641,1641,100
|
|
20231020,145300,1044432951,1641,1641,1641,1641,3561
|
|
20231020,145200,1038589350,1643,1644,1644,1643,7634
|
|
20231020,145100,1026042494,1645,1647,1647,1645,959
|
|
20231020,145000,1024463503,1650,1650,1650,1650,0
|
|
20231020,144900,1024463503,1650,1648,1650,1648,1201
|
|
20231020,144800,1022482595,1647,1647,1647,1647,0
|
|
20231020,144700,1022482595,1647,1647,1647,1647,153
|
|
20231020,144600,1022230604,1645,1647,1647,1645,224
|
|
20231020,144500,1021862086,1647,1647,1647,1647,5
|
|
20231020,144400,1021853851,1647,1648,1648,1647,1685
|
|
20231020,144300,1019076981,1649,1649,1649,1649,119
|
|
20231020,144200,1018880750,1652,1652,1652,1652,10
|
|
20231020,144100,1018864230,1652,1652,1652,1652,0
|
|
20231020,144000,1018864230,1652,1652,1652,1652,200
|
|
20231020,143900,1018533830,1648,1649,1649,1648,2946
|
|
20231020,143800,1013678049,1649,1649,1649,1649,97
|
|
20231020,143700,1013518096,1650,1650,1650,1649,1334
|
|
20231020,143600,1011317074,1649,1654,1654,1649,7091
|
|
20231020,143500,999597420,1655,1655,1655,1655,3901
|
|
20231020,143400,993141265,1655,1660,1660,1655,214
|
|
20231020,143300,992787090,1657,1658,1662,1657,648
|
|
20231020,143200,991712749,1658,1666,1666,1658,383
|
|
20231020,143100,991077327,1656,1659,1659,1656,573
|
|
20231020,143000,990127269,1669,1660,1671,1660,3311
|
|
20231020,142900,984627600,1663,1663,1663,1663,33
|
|
20231020,142800,984572721,1672,1672,1672,1672,15
|
|
20231020,142700,984547641,1672,1672,1672,1672,4
|
|
20231020,142600,984540953,1674,1674,1674,1674,2
|
|
20231020,142500,984537605,1660,1660,1660,1660,0
|
|
20231020,142400,984537605,1660,1660,1674,1660,12820
|
|
20231020,142300,963117294,1663,1663,1663,1663,30
|
|
20231020,142200,963067404,1660,1658,1661,1658,3967
|
|
20231020,142100,956482578,1656,1655,1656,1655,4391
|
|
20231020,142000,949213496,1655,1655,1655,1655,11
|
|
20231020,141900,949195291,1651,1651,1651,1651,1
|
|
20231020,141800,949193640,1652,1651,1652,1651,2062
|
|
20231020,141700,945789268,1655,1655,1655,1651,1015
|
|
20231020,141600,944109447,1655,1654,1655,1654,3003
|
|
20231020,141500,939139485,1654,1654,1654,1654,6
|
|
20231020,141400,939129561,1654,1652,1654,1652,2585
|
|
20231020,141300,934856315,1652,1652,1652,1652,13
|
|
20231020,141200,934834839,1649,1649,1649,1649,2680
|
|
20231020,141100,930415519,1649,1646,1649,1646,2163
|
|
20231020,141000,926853048,1644,1644,1644,1644,4701
|
|
20231020,140900,919124604,1644,1644,1644,1644,1
|
|
20231020,140800,919122960,1645,1645,1645,1645,1189
|
|
20231020,140700,917167055,1644,1644,1644,1644,0
|
|
20231020,140600,917167055,1644,1644,1644,1644,180
|
|
20231020,140500,916871135,1644,1644,1644,1644,1
|
|
20231020,140400,916869491,1643,1644,1644,1643,19
|
|
20231020,140300,916838269,1645,1649,1649,1645,5400
|
|
20231020,140200,907937042,1650,1653,1653,1650,7081
|
|
20231020,140100,896242379,1656,1656,1656,1656,0
|
|
20231020,140000,896242379,1656,1661,1661,1654,3625
|
|
20231020,135900,890237793,1661,1661,1661,1661,5
|
|
20231020,135800,890229488,1658,1658,1658,1658,0
|
|
20231020,135700,890229488,1658,1658,1658,1658,219
|
|
20231020,135600,889866386,1658,1658,1658,1658,9
|
|
20231020,135500,889851464,1658,1654,1658,1654,4032
|
|
20231020,135400,883182532,1654,1654,1654,1654,198
|
|
20231020,135300,882855040,1654,1654,1654,1654,2
|
|
20231020,135200,882851732,1653,1653,1653,1653,401
|
|
20231020,135100,882188879,1650,1650,1650,1650,0
|
|
20231020,135000,882188879,1650,1653,1653,1650,195
|
|
20231020,134900,881866829,1653,1652,1653,1652,26
|
|
20231020,134800,881823876,1650,1652,1652,1650,400
|
|
20231020,134700,881163676,1652,1654,1654,1652,201
|
|
20231020,134600,880831622,1652,1649,1652,1649,12746
|
|
20231020,134500,859799407,1649,1649,1649,1649,250
|
|
20231020,134400,859387157,1649,1649,1649,1649,0
|
|
20231020,134300,859387157,1649,1648,1649,1648,72
|
|
20231020,134200,859268499,1648,1649,1649,1648,113
|
|
20231020,134100,859082274,1649,1649,1649,1648,2874
|
|
20231020,134000,854345858,1649,1649,1649,1649,14
|
|
20231020,133900,854322772,1649,1648,1649,1648,2090
|
|
20231020,133800,850878442,1648,1648,1648,1646,706
|
|
20231020,133700,849715052,1648,1648,1648,1648,61
|
|
20231020,133600,849614524,1648,1648,1648,1648,557
|
|
20231020,133500,848696588,1646,1646,1646,1646,0
|
|
20231020,133400,848696588,1646,1645,1646,1645,250
|
|
20231020,133300,848285137,1645,1645,1645,1645,51
|
|
20231020,133200,848201242,1643,1643,1643,1643,1647
|
|
20231020,133100,845495221,1643,1643,1643,1643,920
|
|
20231020,133000,843983661,1643,1643,1643,1643,20
|
|
20231020,132900,843950801,1639,1639,1639,1639,0
|
|
20231020,132800,843950801,1639,1636,1639,1636,12
|
|
20231020,132700,843931163,1631,1631,1631,1631,0
|
|
20231020,132600,843931163,1631,1631,1631,1631,50
|
|
20231020,132500,843849613,1635,1635,1635,1635,550
|
|
20231020,132400,842950363,1635,1635,1635,1635,10
|
|
20231020,132300,842934013,1635,1633,1635,1633,1373
|
|
20231020,132200,840691790,1631,1631,1631,1631,80
|
|
20231020,132100,840561310,1630,1633,1633,1630,101
|
|
20231020,132000,840396677,1629,1629,1629,1629,0
|
|
20231020,131900,840396677,1629,1630,1630,1629,11
|
|
20231020,131800,840378748,1629,1629,1629,1629,0
|
|
20231020,131700,840378748,1629,1629,1629,1629,100
|
|
20231020,131600,840215848,1629,1631,1631,1629,2000
|
|
20231020,131500,836957362,1630,1630,1630,1630,0
|
|
20231020,131400,836957362,1630,1635,1635,1630,1863
|
|
20231020,131300,833917855,1636,1636,1636,1636,559
|
|
20231020,131200,833003331,1636,1641,1641,1636,4891
|
|
20231020,131100,824994100,1641,1641,1641,1641,100
|
|
20231020,131000,824830000,1641,1641,1641,1641,0
|
|
20231020,130900,824830000,1641,1641,1641,1641,300
|
|
20231020,130800,824337700,1641,1641,1643,1641,2710
|
|
20231020,130700,819887701,1642,1642,1642,1642,0
|
|
20231020,130600,819887701,1642,1642,1642,1642,43
|
|
20231020,130500,819817095,1642,1642,1642,1642,0
|
|
20231020,130400,819817095,1642,1642,1642,1642,20
|
|
20231020,130300,819784255,1642,1640,1642,1640,331
|
|
20231020,130200,819241413,1638,1638,1638,1638,0
|
|
20231020,130100,819241413,1638,1639,1639,1638,4771
|
|
20231020,130000,811421747,1639,1639,1639,1639,702
|
|
20231020,125900,810271169,1639,1638,1639,1638,612
|
|
20231020,125800,809268703,1638,1639,1639,1638,423
|
|
20231020,125700,808575819,1639,1639,1639,1639,170
|
|
20231020,125600,808297189,1641,1641,1641,1641,1
|
|
20231020,125500,808295548,1638,1638,1638,1638,328
|
|
20231020,125400,807758284,1638,1642,1642,1638,161
|
|
20231020,125300,807493986,1642,1642,1642,1642,3
|
|
20231020,125200,807489060,1642,1642,1642,1642,0
|
|
20231020,125100,807489060,1642,1642,1642,1642,10
|
|
20231020,125000,807472640,1643,1643,1643,1643,0
|
|
20231020,124900,807472640,1643,1643,1643,1643,0
|
|
20231020,124800,807472640,1643,1643,1643,1643,0
|
|
20231020,124700,807472640,1643,1643,1643,1643,10
|
|
20231020,124600,807456210,1643,1643,1643,1643,0
|
|
20231020,124500,807456210,1643,1643,1643,1643,185
|
|
20231020,124400,807152255,1643,1643,1643,1643,0
|
|
20231020,124300,807152255,1643,1643,1643,1643,547
|
|
20231020,124200,806253534,1643,1645,1649,1643,64
|
|
20231020,124100,806148374,1636,1632,1636,1632,1938
|
|
20231020,124000,802982238,1632,1637,1637,1632,468
|
|
20231020,123900,802217253,1638,1640,1640,1638,3394
|
|
20231020,123800,796653950,1645,1645,1645,1645,605
|
|
20231020,123700,795658725,1645,1645,1645,1645,0
|
|
20231020,123600,795658725,1645,1645,1645,1645,1
|
|
20231020,123500,795657080,1648,1640,1648,1640,33
|
|
20231020,123400,795602922,1639,1644,1644,1639,2500
|
|
20231020,123300,791499561,1646,1649,1649,1646,5094
|
|
20231020,123200,783107319,1650,1650,1650,1650,1
|
|
20231020,123100,783105669,1649,1650,1650,1649,53
|
|
20231020,123000,783018269,1650,1650,1650,1650,0
|
|
20231020,122900,783018269,1650,1650,1650,1650,200
|
|
20231020,122800,782688269,1650,1650,1650,1650,5
|
|
20231020,122700,782680019,1650,1650,1650,1650,41
|
|
20231020,122600,782612369,1649,1649,1649,1649,0
|
|
20231020,122500,782612369,1649,1649,1649,1649,0
|
|
20231020,122400,782612369,1649,1649,1649,1649,300
|
|
20231020,122300,782117669,1650,1649,1650,1649,406
|
|
20231020,122200,781447805,1650,1650,1650,1650,10
|
|
20231020,122100,781431305,1651,1651,1651,1651,20
|
|
20231020,122000,781398285,1651,1651,1651,1651,0
|
|
20231020,121900,781398285,1651,1651,1651,1651,0
|
|
20231020,121800,781398285,1651,1651,1651,1651,3
|
|
20231020,121700,781393332,1650,1650,1650,1650,3277
|
|
20231020,121600,775986282,1650,1650,1650,1650,200
|
|
20231020,121500,775656282,1651,1650,1651,1650,3824
|
|
20231020,121400,769346627,1649,1646,1649,1646,1812
|
|
20231020,121300,766361235,1644,1644,1644,1644,1251
|
|
20231020,121200,764304591,1641,1641,1641,1641,875
|
|
20231020,121100,762868716,1639,1639,1639,1639,0
|
|
20231020,121000,762868716,1639,1639,1639,1639,0
|
|
20231020,120900,762868716,1639,1639,1639,1639,101
|
|
20231020,120800,762703177,1639,1639,1639,1639,0
|
|
20231020,120700,762703177,1639,1639,1639,1639,1572
|
|
20231020,120600,760126669,1639,1640,1640,1639,568
|
|
20231020,120500,759195511,1641,1642,1642,1641,2825
|
|
20231020,120400,754557798,1641,1641,1641,1641,1
|
|
20231020,120300,754556157,1643,1641,1643,1641,501
|
|
20231020,120200,753733114,1644,1643,1644,1643,3037
|
|
20231020,120100,748740751,1643,1643,1643,1643,59
|
|
20231020,120000,748643814,1643,1643,1644,1643,2019
|
|
20231020,115900,745325838,1639,1637,1639,1637,4097
|
|
20231020,115800,738615049,1637,1636,1639,1636,2881
|
|
20231020,115700,733894474,1638,1639,1639,1638,1420
|
|
20231020,115600,731568444,1636,1636,1636,1636,0
|
|
20231020,115500,731568444,1636,1633,1636,1633,3328
|
|
20231020,115400,726126247,1634,1633,1634,1633,1073
|
|
20231020,115300,724374027,1635,1626,1635,1624,5079
|
|
20231020,115200,716078230,1631,1624,1631,1624,54
|
|
20231020,115100,715990428,1623,1621,1623,1621,1279
|
|
20231020,115000,713914669,1621,1621,1621,1621,42
|
|
20231020,114900,713846587,1619,1619,1619,1619,18
|
|
20231020,114800,713817445,1618,1616,1618,1616,1128
|
|
20231020,114700,711993073,1616,1615,1616,1615,145
|
|
20231020,114600,711758849,1615,1615,1615,1615,251
|
|
20231020,114500,711353484,1614,1614,1614,1613,58
|
|
20231020,114400,711259901,1615,1615,1615,1615,0
|
|
20231020,114300,711259901,1615,1615,1615,1615,11
|
|
20231020,114200,711242136,1615,1615,1615,1615,293
|
|
20231020,114100,710768941,1615,1615,1615,1615,1
|
|
20231020,114000,710767326,1614,1614,1614,1614,0
|
|
20231020,113900,710767326,1614,1613,1614,1613,4738
|
|
20231020,113800,703122824,1612,1606,1613,1606,17432
|
|
20231020,113700,675118712,1609,1607,1612,1605,5026
|
|
20231020,113600,667044166,1611,1612,1612,1611,5511
|
|
20231020,113500,658165935,1611,1611,1611,1611,0
|
|
20231020,113400,658165935,1611,1618,1618,1606,3326
|
|
20231020,113300,652802178,1618,1618,1618,1618,62
|
|
20231020,113200,652701862,1618,1620,1620,1618,3929
|
|
20231020,113100,646342757,1624,1624,1624,1624,8
|
|
20231020,113000,646329765,1624,1621,1625,1620,3537
|
|
20231020,112900,640598664,1620,1623,1623,1620,11224
|
|
20231020,112800,622408804,1626,1626,1626,1626,95
|
|
20231020,112700,622254334,1623,1625,1626,1623,505
|
|
20231020,112600,621434344,1625,1626,1626,1625,8
|
|
20231020,112500,621421338,1626,1626,1626,1626,125
|
|
20231020,112400,621218088,1626,1623,1626,1623,2
|
|
20231020,112300,621214839,1622,1622,1622,1622,51
|
|
20231020,112200,621132117,1622,1621,1622,1620,1149
|
|
20231020,112100,619268893,1620,1623,1623,1620,6083
|
|
20231020,112000,609411655,1624,1628,1628,1624,1342
|
|
20231020,111900,607231379,1628,1628,1628,1628,234
|
|
20231020,111800,606850427,1624,1624,1624,1624,0
|
|
20231020,111700,606850427,1624,1629,1629,1624,5614
|
|
20231020,111600,597725403,1629,1633,1633,1629,14785
|
|
20231020,111500,573625415,1633,1634,1634,1633,1019
|
|
20231020,111400,571961368,1635,1635,1635,1635,20
|
|
20231020,111300,571928668,1636,1636,1636,1636,35
|
|
20231020,111200,571871408,1637,1638,1638,1637,1513
|
|
20231020,111100,569394525,1638,1639,1639,1638,2666
|
|
20231020,111000,565025372,1642,1639,1642,1639,133
|
|
20231020,110900,564807382,1639,1643,1643,1639,3604
|
|
20231020,110800,558893914,1643,1643,1643,1643,9
|
|
20231020,110700,558879127,1643,1643,1643,1643,0
|
|
20231020,110600,558879127,1643,1643,1643,1642,1325
|
|
20231020,110500,556703452,1644,1644,1644,1644,19
|
|
20231020,110400,556672216,1643,1644,1644,1643,1350
|
|
20231020,110300,554454160,1644,1649,1650,1644,1202
|
|
20231020,110200,552476066,1645,1648,1648,1645,1377
|
|
20231020,110100,550210631,1648,1650,1650,1648,31
|
|
20231020,110000,550159483,1651,1651,1651,1651,10
|
|
20231020,105900,550142973,1651,1651,1651,1651,1063
|
|
20231020,105800,548387960,1652,1652,1652,1652,1
|
|
20231020,105700,548386308,1652,1652,1652,1652,1
|
|
20231020,105600,548384656,1651,1652,1652,1651,291
|
|
20231020,105500,547904214,1652,1652,1652,1652,200
|
|
20231020,105400,547573814,1652,1651,1652,1651,2140
|
|
20231020,105300,544039881,1651,1650,1651,1650,201
|
|
20231020,105200,543708031,1645,1645,1645,1645,2017
|
|
20231020,105100,540390066,1645,1645,1645,1645,540
|
|
20231020,105000,539501766,1645,1645,1645,1645,200
|
|
20231020,104900,539172766,1645,1645,1645,1645,200
|
|
20231020,104800,538843766,1645,1644,1645,1644,4084
|
|
20231020,104700,532126878,1644,1644,1644,1644,1
|
|
20231020,104600,532125234,1644,1644,1644,1644,600
|
|
20231020,104500,531138834,1644,1644,1644,1644,6
|
|
20231020,104400,531128970,1644,1644,1644,1644,1
|
|
20231020,104300,531127326,1641,1642,1642,1641,448
|
|
20231020,104200,530392099,1642,1643,1643,1642,2537
|
|
20231020,104100,526226146,1644,1646,1646,1644,3805
|
|
20231020,104000,519967078,1645,1651,1651,1645,2003
|
|
20231020,103900,516672100,1646,1649,1650,1646,49
|
|
20231020,103800,516591427,1650,1649,1650,1649,900
|
|
20231020,103700,515106534,1649,1649,1649,1649,1000
|
|
20231020,103600,513457534,1646,1649,1650,1645,220
|
|
20231020,103500,513095054,1649,1649,1649,1649,18
|
|
20231020,103400,513065372,1649,1649,1649,1648,290
|
|
20231020,103300,512587270,1649,1644,1649,1642,10058
|
|
20231020,103200,496067539,1644,1644,1644,1644,0
|
|
20231020,103100,496067539,1644,1646,1646,1644,500
|
|
20231020,103000,495245318,1645,1645,1645,1645,0
|
|
20231020,102900,495245318,1645,1645,1645,1645,1
|
|
20231020,102800,495243673,1650,1650,1651,1650,909
|
|
20231020,102700,493743819,1643,1643,1643,1643,74
|
|
20231020,102600,493622237,1644,1644,1644,1644,0
|
|
20231020,102500,493622237,1644,1643,1644,1643,500
|
|
20231020,102400,492800313,1640,1641,1641,1640,1000
|
|
20231020,102300,491160213,1644,1647,1651,1644,2180
|
|
20231020,102200,487574551,1644,1644,1644,1644,0
|
|
20231020,102100,487574551,1644,1645,1645,1644,500
|
|
20231020,102000,486752130,1645,1644,1645,1644,1342
|
|
20231020,101900,484544690,1644,1644,1644,1644,1
|
|
20231020,101800,484543046,1640,1645,1645,1640,2982
|
|
20231020,101700,479649010,1644,1648,1648,1644,2364
|
|
20231020,101600,475762482,1644,1649,1649,1644,4607
|
|
20231020,101500,468177942,1650,1650,1650,1650,602
|
|
20231020,101400,467184642,1647,1647,1647,1647,0
|
|
20231020,101300,467184642,1647,1646,1651,1645,2187
|
|
20231020,101200,463582705,1645,1640,1645,1640,507
|
|
20231020,101100,462748720,1638,1643,1647,1631,17656
|
|
20231020,101000,433860232,1645,1653,1653,1640,17446
|
|
20231020,100900,405075564,1655,1655,1655,1652,5056
|
|
20231020,100800,396717213,1655,1655,1655,1655,81
|
|
20231020,100700,396583158,1655,1658,1658,1655,8
|
|
20231020,100600,396569903,1654,1656,1656,1654,1756
|
|
20231020,100500,393664879,1655,1655,1655,1655,1
|
|
20231020,100400,393663224,1659,1655,1659,1655,53
|
|
20231020,100300,393575309,1659,1659,1659,1659,110
|
|
20231020,100200,393392819,1661,1659,1662,1657,1912
|
|
20231020,100100,390217165,1669,1659,1669,1659,3275
|
|
20231020,100000,384771260,1657,1657,1657,1657,2
|
|
20231020,095900,384767946,1653,1656,1656,1653,1419
|
|
20231020,095800,382419681,1652,1656,1656,1652,10123
|
|
20231020,095700,365675586,1656,1660,1660,1656,6936
|
|
20231020,095600,354177511,1660,1660,1660,1660,2300
|
|
20231020,095500,350359511,1661,1661,1661,1661,109
|
|
20231020,095400,350178462,1661,1667,1667,1661,1558
|
|
20231020,095300,347585800,1668,1670,1670,1668,480
|
|
20231020,095200,346784521,1672,1670,1672,1670,286
|
|
20231020,095100,346306351,1690,1690,1690,1690,0
|
|
20231020,095000,346306351,1690,1672,1690,1671,1619
|
|
20231020,094900,343598683,1672,1665,1700,1665,600
|
|
20231020,094800,342587961,1664,1664,1664,1664,0
|
|
20231020,094700,342587961,1664,1668,1670,1664,3850
|
|
20231020,094600,336175651,1659,1660,1669,1659,3200
|
|
20231020,094500,330854123,1660,1665,1665,1660,2417
|
|
20231020,094400,326839836,1668,1669,1669,1668,2
|
|
20231020,094300,326836499,1665,1669,1669,1665,2680
|
|
20231020,094200,322370959,1669,1673,1673,1669,4184
|
|
20231020,094100,315380920,1676,1675,1676,1675,1483
|
|
20231020,094000,312895895,1675,1675,1675,1675,0
|
|
20231020,093900,312895895,1675,1679,1679,1675,602
|
|
20231020,093800,311885193,1679,1679,1679,1679,0
|
|
20231020,093700,311885193,1679,1685,1685,1678,2881
|
|
20231020,093600,307045514,1683,1680,1685,1675,2304
|
|
20231020,093500,303171668,1673,1683,1683,1670,1849
|
|
20231020,093400,300078566,1683,1670,1705,1665,8038
|
|
20231020,093300,286397169,1670,1662,1670,1659,12525
|
|
20231020,093200,265609188,1664,1670,1670,1663,1084
|
|
20231020,093100,263803494,1670,1676,1676,1665,1373
|
|
20231020,093000,261511008,1672,1672,1672,1672,34
|
|
20231020,092900,261454160,1672,1672,1672,1672,200
|
|
20231020,092800,261119760,1673,1681,1681,1673,1560
|
|
20231020,092700,258508808,1681,1678,1681,1675,3871
|
|
20231020,092600,252018502,1675,1681,1687,1675,1696
|
|
20231020,092500,249175296,1683,1673,1687,1673,2005
|
|
20231020,092400,245802749,1675,1654,1675,1651,6683
|
|
20231020,092300,234729463,1655,1660,1660,1651,9013
|
|
20231020,092200,219812636,1660,1661,1661,1660,18128
|
|
20231020,092100,189718428,1661,1663,1663,1661,7533
|
|
20231020,092000,177200289,1665,1665,1666,1665,2019
|
|
20231020,091900,173838543,1662,1662,1663,1662,2890
|
|
20231020,091800,169035167,1666,1670,1670,1662,16548
|
|
20231020,091700,141462375,1670,1671,1671,1669,4587
|
|
20231020,091600,133800563,1672,1672,1672,1672,100
|
|
20231020,091500,133633363,1670,1671,1671,1670,2601
|
|
20231020,091400,129289566,1671,1671,1671,1671,165
|
|
20231020,091300,129013851,1670,1671,1676,1670,1489
|
|
20231020,091200,126525157,1676,1670,1676,1670,2198
|
|
20231020,091100,122853811,1671,1675,1677,1671,1776
|
|
20231020,091000,119882035,1677,1677,1677,1677,38
|
|
20231020,090900,119818309,1677,1674,1677,1674,1466
|
|
20231020,090800,117363841,1674,1677,1677,1670,5991
|
|
20231020,090700,107358504,1669,1678,1679,1669,2480
|
|
20231020,090600,103197386,1678,1671,1678,1668,2173
|
|
20231020,090500,99564559,1672,1673,1687,1672,37366
|
|
20231020,090400,36981092,1671,1665,1674,1665,2240
|
|
20231020,090300,33244618,1664,1665,1674,1663,5610
|
|
20231020,090200,23867089,1663,1685,1685,1662,8255
|
|
20231020,090100,10118953,1685,1687,1687,1685,692
|
|
20231020,090000,8952345,1688,1694,1694,1688,5295
|