602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,185900,611673772,1648,1648,1648,1648,8940
|
|
20231025,185800,611673772,1648,1648,1648,1648,0
|
|
20231025,185700,611673772,1648,1648,1648,1648,0
|
|
20231025,185600,611673772,1648,1648,1648,1648,0
|
|
20231025,185500,611673772,1648,1648,1648,1648,0
|
|
20231025,185400,611673772,1648,1648,1648,1648,0
|
|
20231025,185300,611673772,1648,1648,1648,1648,0
|
|
20231025,185200,611673772,1648,1648,1648,1648,0
|
|
20231025,185100,611673772,1648,1648,1648,1648,0
|
|
20231025,185000,611673772,1648,1648,1648,1648,0
|
|
20231025,184900,611673772,1648,1648,1648,1648,0
|
|
20231025,184800,611673772,1648,1648,1648,1648,0
|
|
20231025,184700,611673772,1648,1648,1648,1648,0
|
|
20231025,184600,611673772,1648,1648,1648,1648,0
|
|
20231025,184500,611673772,1648,1648,1648,1648,0
|
|
20231025,184400,611673772,1648,1648,1648,1648,0
|
|
20231025,184300,611673772,1648,1648,1648,1648,0
|
|
20231025,184200,611673772,1648,1648,1648,1648,0
|
|
20231025,184100,611673772,1648,1648,1648,1648,0
|
|
20231025,184000,611673772,1648,1648,1648,1648,0
|
|
20231025,183900,611673772,1648,1648,1648,1648,0
|
|
20231025,183800,611673772,1648,1648,1648,1648,0
|
|
20231025,183700,611673772,1648,1648,1648,1648,0
|
|
20231025,183600,611673772,1648,1648,1648,1648,0
|
|
20231025,183500,611673772,1648,1648,1648,1648,0
|
|
20231025,183400,611673772,1648,1648,1648,1648,0
|
|
20231025,183300,611673772,1648,1648,1648,1648,0
|
|
20231025,183200,611673772,1648,1648,1648,1648,0
|
|
20231025,183100,611673772,1648,1648,1648,1648,0
|
|
20231025,183000,611673772,1648,1648,1648,1648,0
|
|
20231025,182900,611673772,1648,1648,1648,1648,8940
|
|
20231025,182800,611673772,1648,1648,1648,1648,0
|
|
20231025,182700,611673772,1648,1648,1648,1648,0
|
|
20231025,182600,611673772,1648,1648,1648,1648,0
|
|
20231025,182500,611673772,1648,1648,1648,1648,0
|
|
20231025,182400,611673772,1648,1648,1648,1648,0
|
|
20231025,182300,611673772,1648,1648,1648,1648,0
|
|
20231025,182200,611673772,1648,1648,1648,1648,0
|
|
20231025,182100,611673772,1648,1648,1648,1648,0
|
|
20231025,182000,611673772,1648,1648,1648,1648,0
|
|
20231025,181900,611673772,1648,1648,1648,1648,0
|
|
20231025,181800,611673772,1648,1648,1648,1648,0
|
|
20231025,181700,611673772,1648,1648,1648,1648,0
|
|
20231025,181600,611673772,1648,1648,1648,1648,0
|
|
20231025,181500,611673772,1648,1648,1648,1648,0
|
|
20231025,181400,611673772,1648,1648,1648,1648,0
|
|
20231025,181300,611673772,1648,1648,1648,1648,0
|
|
20231025,181200,611673772,1648,1648,1648,1648,0
|
|
20231025,181100,611673772,1648,1648,1648,1648,0
|
|
20231025,181000,611673772,1648,1648,1648,1648,0
|
|
20231025,180900,611673772,1648,1648,1648,1648,0
|
|
20231025,180800,611673772,1648,1648,1648,1648,0
|
|
20231025,180700,611673772,1648,1648,1648,1648,0
|
|
20231025,180600,611673772,1648,1648,1648,1648,0
|
|
20231025,180500,611673772,1648,1648,1648,1648,0
|
|
20231025,180400,611673772,1648,1648,1648,1648,0
|
|
20231025,180300,611673772,1648,1648,1648,1648,0
|
|
20231025,180200,611673772,1648,1648,1648,1648,0
|
|
20231025,180100,611673772,1648,1648,1648,1648,0
|
|
20231025,180000,611673772,1648,1648,1648,1648,0
|
|
20231025,175900,611673772,1648,1648,1648,1648,8940
|
|
20231025,175800,611673772,1648,1648,1648,1648,0
|
|
20231025,175700,611673772,1648,1648,1648,1648,0
|
|
20231025,175600,611673772,1648,1648,1648,1648,0
|
|
20231025,175500,611673772,1648,1648,1648,1648,0
|
|
20231025,175400,611673772,1648,1648,1648,1648,0
|
|
20231025,175300,611673772,1648,1648,1648,1648,0
|
|
20231025,175200,611673772,1648,1648,1648,1648,0
|
|
20231025,175100,611673772,1648,1648,1648,1648,0
|
|
20231025,175000,611673772,1648,1648,1648,1648,0
|
|
20231025,174900,611673772,1648,1648,1648,1648,0
|
|
20231025,174800,611673772,1648,1648,1648,1648,0
|
|
20231025,174700,611673772,1648,1648,1648,1648,0
|
|
20231025,174600,611673772,1648,1648,1648,1648,0
|
|
20231025,174500,611673772,1648,1648,1648,1648,0
|
|
20231025,174400,611673772,1648,1648,1648,1648,0
|
|
20231025,174300,611673772,1648,1648,1648,1648,0
|
|
20231025,174200,611673772,1648,1648,1648,1648,0
|
|
20231025,174100,611673772,1648,1648,1648,1648,0
|
|
20231025,174000,611673772,1648,1648,1648,1648,0
|
|
20231025,173900,611673772,1648,1648,1648,1648,0
|
|
20231025,173800,611673772,1648,1648,1648,1648,0
|
|
20231025,173700,611673772,1648,1648,1648,1648,0
|
|
20231025,173600,611673772,1648,1648,1648,1648,0
|
|
20231025,173500,611673772,1648,1648,1648,1648,0
|
|
20231025,173400,611673772,1648,1648,1648,1648,0
|
|
20231025,173300,611673772,1648,1648,1648,1648,0
|
|
20231025,173200,611673772,1648,1648,1648,1648,0
|
|
20231025,173100,611673772,1648,1648,1648,1648,0
|
|
20231025,173000,611673772,1648,1648,1648,1648,0
|
|
20231025,172900,611673772,1648,1648,1648,1648,8940
|
|
20231025,172800,611673772,1648,1648,1648,1648,0
|
|
20231025,172700,611673772,1648,1648,1648,1648,0
|
|
20231025,172600,611673772,1648,1648,1648,1648,0
|
|
20231025,172500,611673772,1648,1648,1648,1648,0
|
|
20231025,172400,611673772,1648,1648,1648,1648,0
|
|
20231025,172300,611673772,1648,1648,1648,1648,0
|
|
20231025,172200,611673772,1648,1648,1648,1648,0
|
|
20231025,172100,611673772,1648,1648,1648,1648,0
|
|
20231025,172000,611673772,1648,1648,1648,1648,0
|
|
20231025,171900,611673772,1648,1648,1648,1648,0
|
|
20231025,171800,611673772,1648,1648,1648,1648,0
|
|
20231025,171700,611673772,1648,1648,1648,1648,0
|
|
20231025,171600,611673772,1648,1648,1648,1648,0
|
|
20231025,171500,611673772,1648,1648,1648,1648,0
|
|
20231025,171400,611673772,1648,1648,1648,1648,0
|
|
20231025,171300,611673772,1648,1648,1648,1648,0
|
|
20231025,171200,611673772,1648,1648,1648,1648,0
|
|
20231025,171100,611673772,1648,1648,1648,1648,0
|
|
20231025,171000,611673772,1648,1648,1648,1648,0
|
|
20231025,170900,611673772,1648,1648,1648,1648,0
|
|
20231025,170800,611673772,1648,1648,1648,1648,0
|
|
20231025,170700,611673772,1648,1648,1648,1648,0
|
|
20231025,170600,611673772,1648,1648,1648,1648,0
|
|
20231025,170500,611673772,1648,1648,1648,1648,0
|
|
20231025,170400,611673772,1648,1648,1648,1648,0
|
|
20231025,170300,611673772,1648,1648,1648,1648,0
|
|
20231025,170200,611673772,1648,1648,1648,1648,0
|
|
20231025,170100,611673772,1648,1648,1648,1648,0
|
|
20231025,170000,611673772,1648,1648,1648,1648,0
|
|
20231025,165900,611673772,1648,1648,1648,1648,8940
|
|
20231025,165800,611673772,1648,1648,1648,1648,0
|
|
20231025,165700,611673772,1648,1648,1648,1648,0
|
|
20231025,165600,611673772,1648,1648,1648,1648,0
|
|
20231025,165500,611673772,1648,1648,1648,1648,0
|
|
20231025,165400,611673772,1648,1648,1648,1648,0
|
|
20231025,165300,611673772,1648,1648,1648,1648,0
|
|
20231025,165200,611673772,1648,1648,1648,1648,0
|
|
20231025,165100,611673772,1648,1648,1648,1648,0
|
|
20231025,165000,611673772,1648,1648,1648,1648,0
|
|
20231025,164900,611673772,1648,1648,1648,1648,0
|
|
20231025,164800,611673772,1648,1648,1648,1648,0
|
|
20231025,164700,611673772,1648,1648,1648,1648,0
|
|
20231025,164600,611673772,1648,1648,1648,1648,0
|
|
20231025,164500,611673772,1648,1648,1648,1648,0
|
|
20231025,164400,611673772,1648,1648,1648,1648,0
|
|
20231025,164300,611673772,1648,1648,1648,1648,0
|
|
20231025,164200,611673772,1648,1648,1648,1648,0
|
|
20231025,164100,611673772,1648,1648,1648,1648,0
|
|
20231025,164000,611673772,1648,1648,1648,1648,0
|
|
20231025,163900,611673772,1648,1648,1648,1648,0
|
|
20231025,163800,611673772,1648,1648,1648,1648,0
|
|
20231025,163700,611673772,1648,1648,1648,1648,0
|
|
20231025,163600,611673772,1648,1648,1648,1648,0
|
|
20231025,163500,611673772,1648,1648,1648,1648,0
|
|
20231025,163400,611673772,1648,1648,1648,1648,0
|
|
20231025,163300,611673772,1648,1648,1648,1648,0
|
|
20231025,163200,611673772,1648,1648,1648,1648,0
|
|
20231025,163100,611673772,1648,1648,1648,1648,0
|
|
20231025,163000,611673772,1648,1648,1648,1648,0
|
|
20231025,162900,611673772,1648,1648,1648,1648,8940
|
|
20231025,162800,611673772,1648,1648,1648,1648,0
|
|
20231025,162700,611673772,1648,1648,1648,1648,0
|
|
20231025,162600,611673772,1648,1648,1648,1648,0
|
|
20231025,162500,611673772,1648,1648,1648,1648,0
|
|
20231025,162400,611673772,1648,1648,1648,1648,0
|
|
20231025,162300,611673772,1648,1648,1648,1648,0
|
|
20231025,162200,611673772,1648,1648,1648,1648,0
|
|
20231025,162100,611673772,1648,1648,1648,1648,0
|
|
20231025,162000,611673772,1648,1648,1648,1648,0
|
|
20231025,161900,611673772,1648,1648,1648,1648,0
|
|
20231025,161800,611673772,1648,1648,1648,1648,0
|
|
20231025,161700,611673772,1648,1648,1648,1648,0
|
|
20231025,161600,611673772,1648,1648,1648,1648,0
|
|
20231025,161500,611673772,1648,1648,1648,1648,0
|
|
20231025,161400,611673772,1648,1648,1648,1648,0
|
|
20231025,161300,611673772,1648,1648,1648,1648,0
|
|
20231025,161200,611673772,1648,1648,1648,1648,0
|
|
20231025,161100,611673772,1648,1648,1648,1648,0
|
|
20231025,161000,611673772,1648,1648,1648,1648,0
|
|
20231025,160900,611673772,1648,1648,1648,1648,0
|
|
20231025,160800,611673772,1648,1648,1648,1648,0
|
|
20231025,160700,611673772,1648,1648,1648,1648,0
|
|
20231025,160600,611673772,1648,1648,1648,1648,0
|
|
20231025,160500,611673772,1648,1648,1648,1648,0
|
|
20231025,160400,611673772,1648,1648,1648,1648,0
|
|
20231025,160300,611673772,1648,1648,1648,1648,0
|
|
20231025,160200,611673772,1648,1648,1648,1648,0
|
|
20231025,160100,611673772,1648,1648,1648,1648,0
|
|
20231025,160000,611673772,1648,1648,1648,1648,0
|
|
20231025,155900,611673772,1648,1648,1648,1648,8940
|
|
20231025,155800,611673772,1648,1648,1648,1648,0
|
|
20231025,155700,611673772,1648,1648,1648,1648,0
|
|
20231025,155600,611673772,1648,1648,1648,1648,0
|
|
20231025,155500,611673772,1648,1648,1648,1648,0
|
|
20231025,155400,611673772,1648,1648,1648,1648,0
|
|
20231025,155300,611673772,1648,1648,1648,1648,0
|
|
20231025,155200,611673772,1648,1648,1648,1648,0
|
|
20231025,155100,611673772,1648,1648,1648,1648,0
|
|
20231025,155000,611673772,1648,1648,1648,1648,0
|
|
20231025,154900,611673772,1648,1648,1648,1648,0
|
|
20231025,154800,611673772,1648,1648,1648,1648,0
|
|
20231025,154700,611673772,1648,1648,1648,1648,0
|
|
20231025,154600,611673772,1648,1648,1648,1648,0
|
|
20231025,154500,611673772,1648,1648,1648,1648,0
|
|
20231025,154400,611673772,1648,1648,1648,1648,0
|
|
20231025,154300,611673772,1648,1648,1648,1648,0
|
|
20231025,154200,611673772,1648,1648,1648,1648,0
|
|
20231025,154100,611673772,1648,1648,1648,1648,0
|
|
20231025,154000,611673772,1648,1648,1648,1648,0
|
|
20231025,153900,611673772,1648,1648,1648,1648,0
|
|
20231025,153800,611673772,1648,1648,1648,1648,0
|
|
20231025,153700,611673772,1648,1648,1648,1648,0
|
|
20231025,153600,611673772,1648,1648,1648,1648,0
|
|
20231025,153500,611673772,1648,1648,1648,1648,0
|
|
20231025,153400,611673772,1648,1648,1648,1648,0
|
|
20231025,153300,611673772,1648,1648,1648,1648,0
|
|
20231025,153200,611673772,1648,1648,1648,1648,0
|
|
20231025,153100,611673772,1648,1648,1648,1648,0
|
|
20231025,153000,611673772,1648,1648,1648,1648,8940
|
|
20231025,152900,596940652,1649,1649,1649,1649,0
|
|
20231025,152800,596940652,1649,1649,1649,1649,0
|
|
20231025,152700,596940652,1649,1649,1649,1649,0
|
|
20231025,152600,596940652,1649,1649,1649,1649,0
|
|
20231025,152500,596940652,1649,1649,1649,1649,0
|
|
20231025,152400,596940652,1649,1649,1649,1649,0
|
|
20231025,152300,596940652,1649,1649,1649,1649,0
|
|
20231025,152200,596940652,1649,1649,1649,1649,0
|
|
20231025,152100,596940652,1649,1649,1649,1649,0
|
|
20231025,152000,596940652,1649,1649,1649,1649,0
|
|
20231025,151900,596940652,1649,1650,1650,1649,99
|
|
20231025,151800,596777310,1650,1650,1650,1650,0
|
|
20231025,151700,596777310,1650,1650,1650,1650,0
|
|
20231025,151600,596777310,1650,1649,1650,1649,301
|
|
20231025,151500,596280960,1651,1651,1651,1651,0
|
|
20231025,151400,596280960,1651,1651,1651,1651,521
|
|
20231025,151300,595420789,1651,1651,1651,1651,0
|
|
20231025,151200,595420789,1651,1651,1651,1651,666
|
|
20231025,151100,594321223,1651,1651,1651,1651,0
|
|
20231025,151000,594321223,1651,1650,1651,1650,227
|
|
20231025,150900,593946580,1650,1650,1650,1650,31
|
|
20231025,150800,593895430,1650,1650,1650,1650,0
|
|
20231025,150700,593895430,1650,1650,1650,1650,13
|
|
20231025,150600,593873980,1650,1650,1650,1650,0
|
|
20231025,150500,593873980,1650,1650,1650,1650,363
|
|
20231025,150400,593275030,1648,1648,1653,1648,969
|
|
20231025,150300,591678003,1653,1649,1653,1649,6417
|
|
20231025,150200,581095930,1653,1650,1654,1650,3076
|
|
20231025,150100,576012431,1653,1650,1653,1650,397
|
|
20231025,150000,575356197,1654,1654,1654,1654,0
|
|
20231025,145900,575356197,1654,1654,1654,1654,0
|
|
20231025,145800,575356197,1654,1654,1654,1654,0
|
|
20231025,145700,575356197,1654,1654,1654,1654,103
|
|
20231025,145600,575185835,1655,1650,1655,1650,679
|
|
20231025,145500,574065235,1650,1650,1650,1650,1145
|
|
20231025,145400,572175985,1650,1650,1650,1650,0
|
|
20231025,145300,572175985,1650,1643,1650,1643,562
|
|
20231025,145200,571252450,1643,1643,1643,1643,203
|
|
20231025,145100,570918921,1643,1643,1643,1643,504
|
|
20231025,145000,570090849,1643,1643,1643,1643,0
|
|
20231025,144900,570090849,1643,1642,1643,1642,65
|
|
20231025,144800,569984118,1643,1639,1643,1639,4400
|
|
20231025,144700,562767865,1640,1639,1640,1639,816
|
|
20231025,144600,561430425,1639,1637,1639,1636,1315
|
|
20231025,144500,559278240,1639,1639,1639,1639,29
|
|
20231025,144400,559230709,1639,1637,1639,1637,791
|
|
20231025,144300,557935810,1637,1637,1637,1637,215
|
|
20231025,144200,557583855,1640,1640,1640,1640,0
|
|
20231025,144100,557583855,1640,1640,1640,1637,36
|
|
20231025,144000,557524873,1637,1637,1637,1637,0
|
|
20231025,143900,557524873,1637,1640,1640,1637,600
|
|
20231025,143800,556542373,1640,1640,1640,1638,630
|
|
20231025,143700,555509687,1640,1640,1640,1640,178
|
|
20231025,143600,555217767,1640,1646,1646,1640,109
|
|
20231025,143500,555038680,1643,1641,1643,1640,744
|
|
20231025,143400,553818362,1644,1646,1646,1641,2520
|
|
20231025,143300,549682446,1646,1643,1646,1643,319
|
|
20231025,143200,549158278,1643,1643,1643,1643,495
|
|
20231025,143100,548344993,1647,1645,1647,1642,1184
|
|
20231025,143000,546400299,1647,1649,1649,1645,239
|
|
20231025,142900,546007135,1648,1649,1649,1646,1556
|
|
20231025,142800,543445865,1650,1650,1650,1650,0
|
|
20231025,142700,543445865,1650,1650,1650,1650,1
|
|
20231025,142600,543444215,1646,1650,1650,1646,7103
|
|
20231025,142500,531743566,1650,1649,1650,1649,613
|
|
20231025,142400,530732716,1648,1648,1648,1648,199
|
|
20231025,142300,530404764,1650,1649,1650,1648,3061
|
|
20231025,142200,525359376,1648,1648,1648,1648,12
|
|
20231025,142100,525339600,1654,1654,1654,1654,18
|
|
20231025,142000,525309828,1654,1655,1655,1647,2933
|
|
20231025,141900,520474823,1646,1653,1655,1646,9122
|
|
20231025,141800,505430199,1662,1640,1663,1640,57414
|
|
20231025,141700,411134330,1640,1640,1640,1640,13441
|
|
20231025,141600,389091090,1640,1638,1640,1638,4921
|
|
20231025,141500,381030296,1640,1639,1640,1639,1327
|
|
20231025,141400,378854526,1637,1638,1639,1637,1241
|
|
20231025,141300,376820856,1638,1638,1638,1638,1
|
|
20231025,141200,376819218,1637,1637,1637,1637,0
|
|
20231025,141100,376819218,1637,1637,1637,1637,0
|
|
20231025,141000,376819218,1637,1637,1637,1637,0
|
|
20231025,140900,376819218,1637,1637,1637,1637,0
|
|
20231025,140800,376819218,1637,1637,1637,1637,1
|
|
20231025,140700,376817581,1639,1639,1639,1639,0
|
|
20231025,140600,376817581,1639,1639,1639,1639,0
|
|
20231025,140500,376817581,1639,1639,1639,1639,0
|
|
20231025,140400,376817581,1639,1639,1639,1639,0
|
|
20231025,140300,376817581,1639,1639,1639,1639,2
|
|
20231025,140200,376814303,1639,1639,1639,1639,4
|
|
20231025,140100,376807747,1636,1636,1636,1636,14
|
|
20231025,140000,376784843,1636,1639,1639,1636,86
|
|
20231025,135900,376644105,1639,1639,1639,1639,0
|
|
20231025,135800,376644105,1639,1639,1639,1639,4
|
|
20231025,135700,376637549,1639,1639,1639,1639,0
|
|
20231025,135600,376637549,1639,1639,1639,1639,3
|
|
20231025,135500,376632632,1637,1637,1637,1637,0
|
|
20231025,135400,376632632,1637,1638,1638,1637,4
|
|
20231025,135300,376626081,1637,1637,1637,1637,0
|
|
20231025,135200,376626081,1637,1637,1637,1637,0
|
|
20231025,135100,376626081,1637,1637,1637,1637,0
|
|
20231025,135000,376626081,1637,1637,1637,1637,0
|
|
20231025,134900,376626081,1637,1637,1637,1637,0
|
|
20231025,134800,376626081,1637,1637,1637,1637,0
|
|
20231025,134700,376626081,1637,1637,1637,1637,0
|
|
20231025,134600,376626081,1637,1637,1637,1637,0
|
|
20231025,134500,376626081,1637,1639,1639,1637,33
|
|
20231025,134400,376572056,1639,1639,1639,1639,10
|
|
20231025,134300,376555666,1639,1639,1639,1639,1
|
|
20231025,134200,376554027,1639,1639,1639,1639,0
|
|
20231025,134100,376554027,1639,1639,1639,1639,5
|
|
20231025,134000,376545832,1639,1639,1639,1639,24
|
|
20231025,133900,376506496,1639,1639,1639,1639,3
|
|
20231025,133800,376501579,1639,1639,1639,1639,0
|
|
20231025,133700,376501579,1639,1639,1639,1639,0
|
|
20231025,133600,376501579,1639,1639,1639,1639,4
|
|
20231025,133500,376495023,1639,1639,1639,1639,2
|
|
20231025,133400,376491745,1640,1640,1640,1640,0
|
|
20231025,133300,376491745,1640,1640,1640,1640,0
|
|
20231025,133200,376491745,1640,1640,1640,1640,4
|
|
20231025,133100,376485185,1641,1640,1641,1640,385
|
|
20231025,133000,375853783,1636,1635,1636,1632,110
|
|
20231025,132900,375673932,1636,1636,1636,1636,10
|
|
20231025,132800,375657572,1636,1633,1636,1633,384
|
|
20231025,132700,375029387,1633,1633,1633,1633,5
|
|
20231025,132600,375021222,1633,1633,1633,1633,10
|
|
20231025,132500,375004892,1633,1633,1633,1633,4
|
|
20231025,132400,374998360,1633,1628,1633,1628,2710
|
|
20231025,132300,370584876,1625,1625,1625,1625,0
|
|
20231025,132200,370584876,1625,1625,1625,1625,0
|
|
20231025,132100,370584876,1625,1625,1625,1625,100
|
|
20231025,132000,370422376,1628,1626,1628,1623,4511
|
|
20231025,131900,363098762,1625,1625,1625,1623,1825
|
|
20231025,131800,360134885,1625,1625,1625,1625,603
|
|
20231025,131700,359155010,1627,1627,1627,1624,1965
|
|
20231025,131600,355961551,1628,1628,1628,1628,50
|
|
20231025,131500,355880151,1628,1628,1628,1628,834
|
|
20231025,131400,354522399,1629,1630,1630,1629,3762
|
|
20231025,131300,348390464,1633,1633,1633,1633,0
|
|
20231025,131200,348390464,1633,1633,1633,1633,0
|
|
20231025,131100,348390464,1633,1631,1633,1630,510
|
|
20231025,131000,347559125,1631,1631,1631,1630,3210
|
|
20231025,130900,342324216,1636,1636,1636,1636,0
|
|
20231025,130800,342324216,1636,1636,1636,1636,0
|
|
20231025,130700,342324216,1636,1636,1636,1632,5930
|
|
20231025,130600,332639928,1634,1634,1634,1634,1
|
|
20231025,130500,332638294,1637,1637,1637,1637,0
|
|
20231025,130400,332638294,1637,1634,1637,1634,2084
|
|
20231025,130300,329232954,1634,1634,1634,1634,40
|
|
20231025,130200,329167594,1635,1635,1635,1635,624
|
|
20231025,130100,328147354,1635,1635,1635,1635,97
|
|
20231025,130000,327988759,1635,1636,1636,1635,31
|
|
20231025,125900,327938066,1636,1636,1636,1636,42
|
|
20231025,125800,327869354,1636,1636,1636,1636,22
|
|
20231025,125700,327833362,1636,1636,1636,1636,0
|
|
20231025,125600,327833362,1636,1635,1636,1635,1329
|
|
20231025,125500,325660418,1636,1635,1636,1635,9
|
|
20231025,125400,325645698,1635,1635,1635,1635,1
|
|
20231025,125300,325644063,1635,1635,1635,1635,0
|
|
20231025,125200,325644063,1635,1635,1635,1635,100
|
|
20231025,125100,325480563,1635,1635,1635,1635,0
|
|
20231025,125000,325480563,1635,1635,1635,1635,1029
|
|
20231025,124900,323798148,1635,1635,1635,1635,8
|
|
20231025,124800,323785068,1636,1633,1636,1633,52
|
|
20231025,124700,323700146,1633,1633,1633,1633,0
|
|
20231025,124600,323700146,1633,1636,1636,1633,11
|
|
20231025,124500,323682177,1636,1636,1636,1636,313
|
|
20231025,124400,323170109,1636,1634,1636,1634,2576
|
|
20231025,124300,318960801,1634,1634,1634,1634,5
|
|
20231025,124200,318952631,1633,1633,1633,1633,0
|
|
20231025,124100,318952631,1633,1633,1633,1633,520
|
|
20231025,124000,318103471,1633,1631,1633,1631,2166
|
|
20231025,123900,314570661,1634,1634,1634,1631,13392
|
|
20231025,123800,292697314,1634,1635,1637,1634,528
|
|
20231025,123700,291833983,1637,1637,1637,1635,502
|
|
20231025,123600,291013209,1635,1635,1635,1635,0
|
|
20231025,123500,291013209,1635,1635,1635,1635,0
|
|
20231025,123400,291013209,1635,1636,1637,1635,11651
|
|
20231025,123300,271953211,1637,1639,1639,1637,305
|
|
20231025,123200,271453764,1638,1638,1638,1638,2
|
|
20231025,123100,271450488,1638,1638,1638,1638,13
|
|
20231025,123000,271429194,1638,1638,1638,1637,34
|
|
20231025,122900,271373533,1637,1637,1637,1637,0
|
|
20231025,122800,271373533,1637,1637,1637,1637,0
|
|
20231025,122700,271373533,1637,1637,1637,1637,0
|
|
20231025,122600,271373533,1637,1637,1637,1637,34
|
|
20231025,122500,271317875,1637,1637,1637,1637,0
|
|
20231025,122400,271317875,1637,1639,1639,1637,1000
|
|
20231025,122300,269680302,1639,1639,1639,1639,18
|
|
20231025,122200,269650800,1639,1639,1639,1639,20
|
|
20231025,122100,269618020,1642,1642,1642,1642,5
|
|
20231025,122000,269609810,1644,1643,1644,1640,1029
|
|
20231025,121900,267921773,1644,1645,1645,1644,179
|
|
20231025,121800,267627368,1645,1645,1645,1645,182
|
|
20231025,121700,267327978,1645,1644,1645,1644,74
|
|
20231025,121600,267206263,1644,1643,1644,1643,71
|
|
20231025,121500,267089609,1643,1644,1644,1643,32
|
|
20231025,121400,267037025,1645,1646,1646,1645,660
|
|
20231025,121300,265951295,1648,1648,1648,1648,60
|
|
20231025,121200,265852415,1648,1650,1650,1644,1489
|
|
20231025,121100,263401544,1652,1652,1652,1652,0
|
|
20231025,121000,263401544,1652,1652,1652,1652,2478
|
|
20231025,120900,259307888,1656,1656,1656,1656,10
|
|
20231025,120800,259291328,1657,1657,1657,1657,0
|
|
20231025,120700,259291328,1657,1657,1657,1657,0
|
|
20231025,120600,259291328,1657,1657,1657,1657,0
|
|
20231025,120500,259291328,1657,1660,1660,1657,15
|
|
20231025,120400,259266458,1662,1662,1662,1662,0
|
|
20231025,120300,259266458,1662,1662,1662,1662,0
|
|
20231025,120200,259266458,1662,1662,1662,1662,0
|
|
20231025,120100,259266458,1662,1655,1662,1655,1020
|
|
20231025,120000,257578218,1665,1666,1666,1652,57
|
|
20231025,115900,257483705,1655,1652,1655,1652,1058
|
|
20231025,115800,255733744,1652,1660,1661,1652,4193
|
|
20231025,115700,248786450,1666,1664,1666,1661,3061
|
|
20231025,115600,243698348,1667,1665,1667,1664,1017
|
|
20231025,115500,242005397,1667,1667,1667,1667,1
|
|
20231025,115400,242003730,1667,1667,1667,1667,3
|
|
20231025,115300,241998729,1668,1668,1668,1668,0
|
|
20231025,115200,241998729,1668,1668,1668,1668,0
|
|
20231025,115100,241998729,1668,1668,1668,1668,0
|
|
20231025,115000,241998729,1668,1668,1668,1668,0
|
|
20231025,114900,241998729,1668,1668,1668,1668,299
|
|
20231025,114800,241499997,1669,1669,1669,1669,0
|
|
20231025,114700,241499997,1669,1669,1669,1669,4
|
|
20231025,114600,241493321,1669,1668,1669,1668,3404
|
|
20231025,114500,235815045,1665,1665,1665,1665,46
|
|
20231025,114400,235738455,1669,1669,1669,1669,818
|
|
20231025,114300,234373213,1669,1669,1669,1669,0
|
|
20231025,114200,234373213,1669,1669,1669,1669,50
|
|
20231025,114100,234289763,1669,1669,1669,1669,3061
|
|
20231025,114000,229180954,1669,1669,1669,1669,515
|
|
20231025,113900,228321419,1669,1668,1669,1668,535
|
|
20231025,113800,227428505,1669,1669,1669,1669,342
|
|
20231025,113700,226857707,1668,1668,1668,1668,0
|
|
20231025,113600,226857707,1668,1665,1668,1665,760
|
|
20231025,113500,225590177,1668,1669,1669,1668,493
|
|
20231025,113400,224767801,1669,1669,1669,1669,306
|
|
20231025,113300,224257087,1669,1669,1669,1669,361
|
|
20231025,113200,223654578,1668,1668,1668,1668,145
|
|
20231025,113100,223412718,1667,1667,1667,1667,585
|
|
20231025,113000,222437523,1667,1664,1667,1663,2543
|
|
20231025,112900,218202975,1664,1660,1664,1660,11713
|
|
20231025,112800,198752598,1660,1660,1660,1660,100
|
|
20231025,112700,198586598,1660,1659,1660,1659,13
|
|
20231025,112600,198565021,1659,1659,1659,1659,11
|
|
20231025,112500,198546772,1659,1655,1659,1655,490
|
|
20231025,112400,197734214,1659,1659,1659,1659,0
|
|
20231025,112300,197734214,1659,1659,1659,1659,24
|
|
20231025,112200,197694398,1659,1658,1659,1658,1141
|
|
20231025,112100,195802480,1659,1657,1659,1654,3600
|
|
20231025,112000,189840576,1658,1658,1658,1658,1212
|
|
20231025,111900,187831080,1658,1651,1658,1651,3242
|
|
20231025,111800,182469232,1650,1649,1650,1648,4145
|
|
20231025,111700,175632901,1643,1643,1643,1643,0
|
|
20231025,111600,175632901,1643,1643,1643,1643,0
|
|
20231025,111500,175632901,1643,1644,1644,1643,218
|
|
20231025,111400,175274697,1649,1649,1649,1649,0
|
|
20231025,111300,175274697,1649,1649,1649,1649,178
|
|
20231025,111200,174981175,1649,1648,1649,1648,3257
|
|
20231025,111100,169613561,1648,1648,1648,1648,220
|
|
20231025,111000,169251001,1648,1648,1648,1648,220
|
|
20231025,110900,168888441,1649,1649,1649,1649,0
|
|
20231025,110800,168888441,1649,1639,1649,1639,8216
|
|
20231025,110700,155402015,1638,1637,1638,1637,2715
|
|
20231025,110600,150955846,1637,1637,1637,1637,0
|
|
20231025,110500,150955846,1637,1637,1637,1637,0
|
|
20231025,110400,150955846,1637,1637,1637,1637,0
|
|
20231025,110300,150955846,1637,1637,1637,1637,0
|
|
20231025,110200,150955846,1637,1637,1637,1637,2
|
|
20231025,110100,150952572,1632,1632,1632,1632,0
|
|
20231025,110000,150952572,1632,1632,1632,1632,32
|
|
20231025,105900,150900348,1635,1635,1635,1635,199
|
|
20231025,105800,150574983,1632,1635,1635,1632,12
|
|
20231025,105700,150555396,1635,1635,1635,1635,0
|
|
20231025,105600,150555396,1635,1635,1635,1635,8
|
|
20231025,105500,150542316,1635,1635,1635,1635,0
|
|
20231025,105400,150542316,1635,1635,1635,1635,1
|
|
20231025,105300,150540681,1635,1635,1635,1635,2
|
|
20231025,105200,150537411,1635,1635,1635,1635,1
|
|
20231025,105100,150535776,1635,1635,1635,1635,0
|
|
20231025,105000,150535776,1635,1635,1635,1635,0
|
|
20231025,104900,150535776,1635,1636,1636,1632,6115
|
|
20231025,104800,140554571,1636,1639,1639,1636,943
|
|
20231025,104700,139009294,1639,1639,1639,1639,0
|
|
20231025,104600,139009294,1639,1639,1639,1639,0
|
|
20231025,104500,139009294,1639,1640,1640,1639,2263
|
|
20231025,104400,135300216,1641,1641,1641,1641,305
|
|
20231025,104300,134799711,1639,1639,1639,1639,0
|
|
20231025,104200,134799711,1639,1639,1639,1639,0
|
|
20231025,104100,134799711,1639,1639,1639,1639,0
|
|
20231025,104000,134799711,1639,1640,1641,1639,750
|
|
20231025,103900,133570292,1638,1638,1638,1638,0
|
|
20231025,103800,133570292,1638,1638,1638,1638,290
|
|
20231025,103700,133095272,1639,1636,1639,1633,411
|
|
20231025,103600,132423254,1638,1638,1638,1638,0
|
|
20231025,103500,132423254,1638,1638,1638,1638,7
|
|
20231025,103400,132411788,1638,1632,1638,1632,34
|
|
20231025,103300,132356102,1638,1638,1638,1638,0
|
|
20231025,103200,132356102,1638,1638,1638,1638,0
|
|
20231025,103100,132356102,1638,1635,1638,1635,1243
|
|
20231025,103000,130322319,1635,1635,1635,1635,315
|
|
20231025,102900,129807294,1640,1640,1640,1640,0
|
|
20231025,102800,129807294,1640,1640,1640,1640,0
|
|
20231025,102700,129807294,1640,1636,1640,1636,520
|
|
20231025,102600,128956494,1637,1638,1638,1637,104
|
|
20231025,102500,128786245,1638,1638,1638,1638,100
|
|
20231025,102400,128622445,1640,1640,1640,1640,1
|
|
20231025,102300,128620805,1641,1641,1641,1641,0
|
|
20231025,102200,128620805,1641,1641,1641,1641,0
|
|
20231025,102100,128620805,1641,1640,1641,1640,122
|
|
20231025,102000,128420724,1636,1636,1636,1636,0
|
|
20231025,101900,128420724,1636,1636,1636,1636,0
|
|
20231025,101800,128420724,1636,1639,1639,1636,155
|
|
20231025,101700,128166844,1639,1636,1640,1636,2064
|
|
20231025,101600,124788952,1632,1632,1632,1632,0
|
|
20231025,101500,124788952,1632,1633,1633,1632,152
|
|
20231025,101400,124540883,1635,1635,1635,1635,0
|
|
20231025,101300,124540883,1635,1635,1635,1635,2
|
|
20231025,101200,124537613,1632,1636,1636,1632,157
|
|
20231025,101100,124281360,1636,1636,1636,1636,3
|
|
20231025,101000,124276452,1636,1636,1636,1636,469
|
|
20231025,100900,123509168,1634,1634,1634,1634,100
|
|
20231025,100800,123345768,1640,1640,1640,1640,0
|
|
20231025,100700,123345768,1640,1640,1640,1640,0
|
|
20231025,100600,123345768,1640,1640,1640,1640,0
|
|
20231025,100500,123345768,1640,1635,1640,1632,3252
|
|
20231025,100400,118031920,1634,1634,1634,1634,201
|
|
20231025,100300,117703486,1641,1641,1641,1641,0
|
|
20231025,100200,117703486,1641,1641,1641,1641,0
|
|
20231025,100100,117703486,1641,1641,1641,1641,0
|
|
20231025,100000,117703486,1641,1632,1641,1632,2082
|
|
20231025,095900,114299800,1634,1634,1634,1634,15
|
|
20231025,095800,114275290,1634,1635,1638,1633,1489
|
|
20231025,095700,111842823,1635,1632,1635,1632,366
|
|
20231025,095600,111245469,1633,1633,1633,1633,0
|
|
20231025,095500,111245469,1633,1636,1636,1633,601
|
|
20231025,095400,110263436,1640,1637,1640,1634,1650
|
|
20231025,095300,107563496,1643,1632,1643,1632,679
|
|
20231025,095200,106451520,1632,1640,1640,1632,213
|
|
20231025,095100,106103896,1634,1638,1638,1634,523
|
|
20231025,095000,105247406,1634,1635,1635,1634,130
|
|
20231025,094900,105034867,1636,1636,1636,1636,29
|
|
20231025,094800,104987423,1643,1635,1643,1635,1332
|
|
20231025,094700,102809379,1636,1636,1636,1636,83
|
|
20231025,094600,102673591,1641,1641,1641,1641,41
|
|
20231025,094500,102606310,1635,1632,1635,1632,1936
|
|
20231025,094400,99442576,1630,1631,1631,1630,32
|
|
20231025,094300,99390386,1632,1632,1632,1630,7193
|
|
20231025,094200,87665264,1632,1632,1632,1632,0
|
|
20231025,094100,87665264,1632,1637,1643,1632,2996
|
|
20231025,094000,82764079,1639,1640,1643,1636,6034
|
|
20231025,093900,72876958,1643,1644,1644,1640,47
|
|
20231025,093800,72799807,1644,1644,1644,1644,121
|
|
20231025,093700,72600883,1644,1644,1644,1644,1
|
|
20231025,093600,72599239,1644,1644,1644,1644,1
|
|
20231025,093500,72597595,1644,1644,1644,1644,2
|
|
20231025,093400,72594307,1644,1644,1644,1644,1
|
|
20231025,093300,72592663,1643,1643,1644,1643,9
|
|
20231025,093200,72577871,1641,1641,1641,1641,68
|
|
20231025,093100,72466283,1640,1640,1640,1640,0
|
|
20231025,093000,72466283,1640,1636,1641,1636,133
|
|
20231025,092900,72248290,1638,1642,1642,1638,1716
|
|
20231025,092800,69435763,1644,1641,1644,1639,2305
|
|
20231025,092700,65656390,1644,1644,1644,1644,0
|
|
20231025,092600,65656390,1644,1640,1644,1640,1833
|
|
20231025,092500,62649978,1640,1635,1640,1635,3659
|
|
20231025,092400,56666403,1635,1635,1635,1635,0
|
|
20231025,092300,56666403,1635,1635,1635,1635,0
|
|
20231025,092200,56666403,1635,1635,1635,1635,0
|
|
20231025,092100,56666403,1635,1633,1635,1632,173
|
|
20231025,092000,56384011,1633,1633,1633,1633,20
|
|
20231025,091900,56351351,1634,1634,1634,1634,0
|
|
20231025,091800,56351351,1634,1632,1634,1630,1682
|
|
20231025,091700,53608571,1634,1640,1640,1633,1698
|
|
20231025,091600,50831364,1638,1640,1640,1637,5
|
|
20231025,091500,50823174,1630,1630,1630,1630,10
|
|
20231025,091400,50806874,1630,1633,1633,1630,6535
|
|
20231025,091300,40152660,1633,1640,1644,1633,10147
|
|
20231025,091200,23552124,1647,1647,1647,1640,887
|
|
20231025,091100,22092656,1647,1642,1648,1642,733
|
|
20231025,091000,20887734,1649,1649,1649,1649,12
|
|
20231025,090900,20867946,1649,1649,1649,1649,0
|
|
20231025,090800,20867946,1649,1650,1650,1649,19
|
|
20231025,090700,20836597,1650,1642,1650,1639,3773
|
|
20231025,090600,14650287,1650,1652,1653,1650,112
|
|
20231025,090500,14465182,1640,1639,1640,1639,4
|
|
20231025,090400,14458625,1653,1652,1653,1652,100
|
|
20231025,090300,14293339,1655,1655,1655,1655,10
|
|
20231025,090200,14276789,1662,1642,1662,1639,697
|
|
20231025,090100,13132347,1639,1639,1639,1639,10
|
|
20231025,090000,13115957,1639,1642,1642,1639,7991
|