602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,185900,806466735,1561,1561,1561,1561,4008
|
|
20231026,185800,806466735,1561,1561,1561,1561,0
|
|
20231026,185700,806466735,1561,1561,1561,1561,0
|
|
20231026,185600,806466735,1561,1561,1561,1561,0
|
|
20231026,185500,806466735,1561,1561,1561,1561,0
|
|
20231026,185400,806466735,1561,1561,1561,1561,0
|
|
20231026,185300,806466735,1561,1561,1561,1561,0
|
|
20231026,185200,806466735,1561,1561,1561,1561,0
|
|
20231026,185100,806466735,1561,1561,1561,1561,0
|
|
20231026,185000,806466735,1561,1561,1561,1561,0
|
|
20231026,184900,806466735,1561,1561,1561,1561,0
|
|
20231026,184800,806466735,1561,1561,1561,1561,0
|
|
20231026,184700,806466735,1561,1561,1561,1561,0
|
|
20231026,184600,806466735,1561,1561,1561,1561,0
|
|
20231026,184500,806466735,1561,1561,1561,1561,0
|
|
20231026,184400,806466735,1561,1561,1561,1561,0
|
|
20231026,184300,806466735,1561,1561,1561,1561,0
|
|
20231026,184200,806466735,1561,1561,1561,1561,0
|
|
20231026,184100,806466735,1561,1561,1561,1561,0
|
|
20231026,184000,806466735,1561,1561,1561,1561,0
|
|
20231026,183900,806466735,1561,1561,1561,1561,0
|
|
20231026,183800,806466735,1561,1561,1561,1561,0
|
|
20231026,183700,806466735,1561,1561,1561,1561,0
|
|
20231026,183600,806466735,1561,1561,1561,1561,0
|
|
20231026,183500,806466735,1561,1561,1561,1561,0
|
|
20231026,183400,806466735,1561,1561,1561,1561,0
|
|
20231026,183300,806466735,1561,1561,1561,1561,0
|
|
20231026,183200,806466735,1561,1561,1561,1561,0
|
|
20231026,183100,806466735,1561,1561,1561,1561,0
|
|
20231026,183000,806466735,1561,1561,1561,1561,0
|
|
20231026,182900,806466735,1561,1561,1561,1561,4008
|
|
20231026,182800,806466735,1561,1561,1561,1561,0
|
|
20231026,182700,806466735,1561,1561,1561,1561,0
|
|
20231026,182600,806466735,1561,1561,1561,1561,0
|
|
20231026,182500,806466735,1561,1561,1561,1561,0
|
|
20231026,182400,806466735,1561,1561,1561,1561,0
|
|
20231026,182300,806466735,1561,1561,1561,1561,0
|
|
20231026,182200,806466735,1561,1561,1561,1561,0
|
|
20231026,182100,806466735,1561,1561,1561,1561,0
|
|
20231026,182000,806466735,1561,1561,1561,1561,0
|
|
20231026,181900,806466735,1561,1561,1561,1561,0
|
|
20231026,181800,806466735,1561,1561,1561,1561,0
|
|
20231026,181700,806466735,1561,1561,1561,1561,0
|
|
20231026,181600,806466735,1561,1561,1561,1561,0
|
|
20231026,181500,806466735,1561,1561,1561,1561,0
|
|
20231026,181400,806466735,1561,1561,1561,1561,0
|
|
20231026,181300,806466735,1561,1561,1561,1561,0
|
|
20231026,181200,806466735,1561,1561,1561,1561,0
|
|
20231026,181100,806466735,1561,1561,1561,1561,0
|
|
20231026,181000,806466735,1561,1561,1561,1561,0
|
|
20231026,180900,806466735,1561,1561,1561,1561,0
|
|
20231026,180800,806466735,1561,1561,1561,1561,0
|
|
20231026,180700,806466735,1561,1561,1561,1561,0
|
|
20231026,180600,806466735,1561,1561,1561,1561,0
|
|
20231026,180500,806466735,1561,1561,1561,1561,0
|
|
20231026,180400,806466735,1561,1561,1561,1561,0
|
|
20231026,180300,806466735,1561,1561,1561,1561,0
|
|
20231026,180200,806466735,1561,1561,1561,1561,0
|
|
20231026,180100,806466735,1561,1561,1561,1561,0
|
|
20231026,180000,806466735,1561,1561,1561,1561,0
|
|
20231026,175900,806466735,1561,1561,1561,1561,4008
|
|
20231026,175800,806466735,1561,1561,1561,1561,0
|
|
20231026,175700,806466735,1561,1561,1561,1561,0
|
|
20231026,175600,806466735,1561,1561,1561,1561,0
|
|
20231026,175500,806466735,1561,1561,1561,1561,0
|
|
20231026,175400,806466735,1561,1561,1561,1561,0
|
|
20231026,175300,806466735,1561,1561,1561,1561,0
|
|
20231026,175200,806466735,1561,1561,1561,1561,0
|
|
20231026,175100,806466735,1561,1561,1561,1561,0
|
|
20231026,175000,806466735,1561,1561,1561,1561,0
|
|
20231026,174900,806466735,1561,1561,1561,1561,0
|
|
20231026,174800,806466735,1561,1561,1561,1561,0
|
|
20231026,174700,806466735,1561,1561,1561,1561,0
|
|
20231026,174600,806466735,1561,1561,1561,1561,0
|
|
20231026,174500,806466735,1561,1561,1561,1561,0
|
|
20231026,174400,806466735,1561,1561,1561,1561,0
|
|
20231026,174300,806466735,1561,1561,1561,1561,0
|
|
20231026,174200,806466735,1561,1561,1561,1561,0
|
|
20231026,174100,806466735,1561,1561,1561,1561,0
|
|
20231026,174000,806466735,1561,1561,1561,1561,0
|
|
20231026,173900,806466735,1561,1561,1561,1561,0
|
|
20231026,173800,806466735,1561,1561,1561,1561,0
|
|
20231026,173700,806466735,1561,1561,1561,1561,0
|
|
20231026,173600,806466735,1561,1561,1561,1561,0
|
|
20231026,173500,806466735,1561,1561,1561,1561,0
|
|
20231026,173400,806466735,1561,1561,1561,1561,0
|
|
20231026,173300,806466735,1561,1561,1561,1561,0
|
|
20231026,173200,806466735,1561,1561,1561,1561,0
|
|
20231026,173100,806466735,1561,1561,1561,1561,0
|
|
20231026,173000,806466735,1561,1561,1561,1561,0
|
|
20231026,172900,806466735,1561,1561,1561,1561,4008
|
|
20231026,172800,806466735,1561,1561,1561,1561,0
|
|
20231026,172700,806466735,1561,1561,1561,1561,0
|
|
20231026,172600,806466735,1561,1561,1561,1561,0
|
|
20231026,172500,806466735,1561,1561,1561,1561,0
|
|
20231026,172400,806466735,1561,1561,1561,1561,0
|
|
20231026,172300,806466735,1561,1561,1561,1561,0
|
|
20231026,172200,806466735,1561,1561,1561,1561,0
|
|
20231026,172100,806466735,1561,1561,1561,1561,0
|
|
20231026,172000,806466735,1561,1561,1561,1561,0
|
|
20231026,171900,806466735,1561,1561,1561,1561,0
|
|
20231026,171800,806466735,1561,1561,1561,1561,0
|
|
20231026,171700,806466735,1561,1561,1561,1561,0
|
|
20231026,171600,806466735,1561,1561,1561,1561,0
|
|
20231026,171500,806466735,1561,1561,1561,1561,0
|
|
20231026,171400,806466735,1561,1561,1561,1561,0
|
|
20231026,171300,806466735,1561,1561,1561,1561,0
|
|
20231026,171200,806466735,1561,1561,1561,1561,0
|
|
20231026,171100,806466735,1561,1561,1561,1561,0
|
|
20231026,171000,806466735,1561,1561,1561,1561,0
|
|
20231026,170900,806466735,1561,1561,1561,1561,0
|
|
20231026,170800,806466735,1561,1561,1561,1561,0
|
|
20231026,170700,806466735,1561,1561,1561,1561,0
|
|
20231026,170600,806466735,1561,1561,1561,1561,0
|
|
20231026,170500,806466735,1561,1561,1561,1561,0
|
|
20231026,170400,806466735,1561,1561,1561,1561,0
|
|
20231026,170300,806466735,1561,1561,1561,1561,0
|
|
20231026,170200,806466735,1561,1561,1561,1561,0
|
|
20231026,170100,806466735,1561,1561,1561,1561,0
|
|
20231026,170000,806466735,1561,1561,1561,1561,0
|
|
20231026,165900,806466735,1561,1561,1561,1561,4008
|
|
20231026,165800,806466735,1561,1561,1561,1561,0
|
|
20231026,165700,806466735,1561,1561,1561,1561,0
|
|
20231026,165600,806466735,1561,1561,1561,1561,0
|
|
20231026,165500,806466735,1561,1561,1561,1561,0
|
|
20231026,165400,806466735,1561,1561,1561,1561,0
|
|
20231026,165300,806466735,1561,1561,1561,1561,0
|
|
20231026,165200,806466735,1561,1561,1561,1561,0
|
|
20231026,165100,806466735,1561,1561,1561,1561,0
|
|
20231026,165000,806466735,1561,1561,1561,1561,0
|
|
20231026,164900,806466735,1561,1561,1561,1561,0
|
|
20231026,164800,806466735,1561,1561,1561,1561,0
|
|
20231026,164700,806466735,1561,1561,1561,1561,0
|
|
20231026,164600,806466735,1561,1561,1561,1561,0
|
|
20231026,164500,806466735,1561,1561,1561,1561,0
|
|
20231026,164400,806466735,1561,1561,1561,1561,0
|
|
20231026,164300,806466735,1561,1561,1561,1561,0
|
|
20231026,164200,806466735,1561,1561,1561,1561,0
|
|
20231026,164100,806466735,1561,1561,1561,1561,0
|
|
20231026,164000,806466735,1561,1561,1561,1561,0
|
|
20231026,163900,806466735,1561,1561,1561,1561,0
|
|
20231026,163800,806466735,1561,1561,1561,1561,0
|
|
20231026,163700,806466735,1561,1561,1561,1561,0
|
|
20231026,163600,806466735,1561,1561,1561,1561,0
|
|
20231026,163500,806466735,1561,1561,1561,1561,0
|
|
20231026,163400,806466735,1561,1561,1561,1561,0
|
|
20231026,163300,806466735,1561,1561,1561,1561,0
|
|
20231026,163200,806466735,1561,1561,1561,1561,0
|
|
20231026,163100,806466735,1561,1561,1561,1561,0
|
|
20231026,163000,806466735,1561,1561,1561,1561,0
|
|
20231026,162900,806466735,1561,1561,1561,1561,4008
|
|
20231026,162800,806466735,1561,1561,1561,1561,0
|
|
20231026,162700,806466735,1561,1561,1561,1561,0
|
|
20231026,162600,806466735,1561,1561,1561,1561,0
|
|
20231026,162500,806466735,1561,1561,1561,1561,0
|
|
20231026,162400,806466735,1561,1561,1561,1561,0
|
|
20231026,162300,806466735,1561,1561,1561,1561,0
|
|
20231026,162200,806466735,1561,1561,1561,1561,0
|
|
20231026,162100,806466735,1561,1561,1561,1561,0
|
|
20231026,162000,806466735,1561,1561,1561,1561,0
|
|
20231026,161900,806466735,1561,1561,1561,1561,0
|
|
20231026,161800,806466735,1561,1561,1561,1561,0
|
|
20231026,161700,806466735,1561,1561,1561,1561,0
|
|
20231026,161600,806466735,1561,1561,1561,1561,0
|
|
20231026,161500,806466735,1561,1561,1561,1561,0
|
|
20231026,161400,806466735,1561,1561,1561,1561,0
|
|
20231026,161300,806466735,1561,1561,1561,1561,0
|
|
20231026,161200,806466735,1561,1561,1561,1561,0
|
|
20231026,161100,806466735,1561,1561,1561,1561,0
|
|
20231026,161000,806466735,1561,1561,1561,1561,0
|
|
20231026,160900,806466735,1561,1561,1561,1561,0
|
|
20231026,160800,806466735,1561,1561,1561,1561,0
|
|
20231026,160700,806466735,1561,1561,1561,1561,0
|
|
20231026,160600,806466735,1561,1561,1561,1561,0
|
|
20231026,160500,806466735,1561,1561,1561,1561,0
|
|
20231026,160400,806466735,1561,1561,1561,1561,0
|
|
20231026,160300,806466735,1561,1561,1561,1561,0
|
|
20231026,160200,806466735,1561,1561,1561,1561,0
|
|
20231026,160100,806466735,1561,1561,1561,1561,0
|
|
20231026,160000,806466735,1561,1561,1561,1561,0
|
|
20231026,155900,806466735,1561,1561,1561,1561,4008
|
|
20231026,155800,806466735,1561,1561,1561,1561,0
|
|
20231026,155700,806466735,1561,1561,1561,1561,0
|
|
20231026,155600,806466735,1561,1561,1561,1561,0
|
|
20231026,155500,806466735,1561,1561,1561,1561,0
|
|
20231026,155400,806466735,1561,1561,1561,1561,0
|
|
20231026,155300,806466735,1561,1561,1561,1561,0
|
|
20231026,155200,806466735,1561,1561,1561,1561,0
|
|
20231026,155100,806466735,1561,1561,1561,1561,0
|
|
20231026,155000,806466735,1561,1561,1561,1561,0
|
|
20231026,154900,806466735,1561,1561,1561,1561,0
|
|
20231026,154800,806466735,1561,1561,1561,1561,0
|
|
20231026,154700,806466735,1561,1561,1561,1561,0
|
|
20231026,154600,806466735,1561,1561,1561,1561,0
|
|
20231026,154500,806466735,1561,1561,1561,1561,0
|
|
20231026,154400,806466735,1561,1561,1561,1561,0
|
|
20231026,154300,806466735,1561,1561,1561,1561,0
|
|
20231026,154200,806466735,1561,1561,1561,1561,0
|
|
20231026,154100,806466735,1561,1561,1561,1561,0
|
|
20231026,154000,806466735,1561,1561,1561,1561,0
|
|
20231026,153900,806466735,1561,1561,1561,1561,0
|
|
20231026,153800,806466735,1561,1561,1561,1561,0
|
|
20231026,153700,806466735,1561,1561,1561,1561,0
|
|
20231026,153600,806466735,1561,1561,1561,1561,0
|
|
20231026,153500,806466735,1561,1561,1561,1561,0
|
|
20231026,153400,806466735,1561,1561,1561,1561,0
|
|
20231026,153300,806466735,1561,1561,1561,1561,0
|
|
20231026,153200,806466735,1561,1561,1561,1561,0
|
|
20231026,153100,806466735,1561,1561,1561,1561,0
|
|
20231026,153000,806466735,1561,1561,1561,1561,4008
|
|
20231026,152900,800210247,1561,1561,1561,1561,0
|
|
20231026,152800,800210247,1561,1561,1561,1561,0
|
|
20231026,152700,800210247,1561,1561,1561,1561,0
|
|
20231026,152600,800210247,1561,1561,1561,1561,0
|
|
20231026,152500,800210247,1561,1561,1561,1561,0
|
|
20231026,152400,800210247,1561,1561,1561,1561,0
|
|
20231026,152300,800210247,1561,1561,1561,1561,0
|
|
20231026,152200,800210247,1561,1561,1561,1561,0
|
|
20231026,152100,800210247,1561,1561,1561,1561,0
|
|
20231026,152000,800210247,1561,1561,1561,1561,0
|
|
20231026,151900,800210247,1561,1565,1565,1560,2013
|
|
20231026,151800,797060219,1561,1561,1561,1560,1036
|
|
20231026,151700,795443728,1560,1560,1560,1560,0
|
|
20231026,151600,795443728,1560,1562,1565,1560,8051
|
|
20231026,151500,782847905,1559,1559,1559,1559,0
|
|
20231026,151400,782847905,1559,1559,1559,1559,0
|
|
20231026,151300,782847905,1559,1559,1559,1559,0
|
|
20231026,151200,782847905,1559,1559,1559,1559,451
|
|
20231026,151100,782144796,1558,1556,1558,1555,12334
|
|
20231026,151000,762957220,1556,1560,1560,1556,6884
|
|
20231026,150900,752238628,1560,1560,1560,1560,0
|
|
20231026,150800,752238628,1560,1560,1560,1560,0
|
|
20231026,150700,752238628,1560,1560,1560,1560,0
|
|
20231026,150600,752238628,1560,1562,1562,1560,457
|
|
20231026,150500,751525594,1564,1564,1564,1564,94
|
|
20231026,150400,751378578,1565,1565,1565,1565,0
|
|
20231026,150300,751378578,1565,1565,1565,1565,0
|
|
20231026,150200,751378578,1565,1565,1565,1565,10
|
|
20231026,150100,751362928,1565,1569,1569,1562,1940
|
|
20231026,150000,748321312,1571,1571,1571,1571,0
|
|
20231026,145900,748321312,1571,1569,1571,1569,653
|
|
20231026,145800,747296689,1563,1564,1564,1563,2000
|
|
20231026,145700,744170616,1565,1570,1570,1565,2001
|
|
20231026,145600,741036306,1570,1570,1570,1570,11
|
|
20231026,145500,741019036,1572,1565,1572,1565,10001
|
|
20231026,145400,725328214,1563,1562,1563,1562,2000
|
|
20231026,145300,722203500,1562,1562,1562,1562,1
|
|
20231026,145200,722201938,1561,1561,1561,1561,12
|
|
20231026,145100,722183206,1561,1561,1561,1561,0
|
|
20231026,145000,722183206,1561,1561,1561,1561,210
|
|
20231026,144900,721855396,1561,1552,1561,1552,8571
|
|
20231026,144800,708505263,1560,1556,1560,1550,11680
|
|
20231026,144700,690357318,1557,1557,1558,1551,5025
|
|
20231026,144600,682551803,1552,1552,1552,1552,0
|
|
20231026,144500,682551803,1552,1552,1552,1552,2
|
|
20231026,144400,682548699,1555,1555,1555,1555,0
|
|
20231026,144300,682548699,1555,1555,1555,1555,1
|
|
20231026,144200,682547144,1552,1552,1552,1552,323
|
|
20231026,144100,682045848,1552,1551,1552,1551,1800
|
|
20231026,144000,679252448,1550,1550,1550,1550,4600
|
|
20231026,143900,672122448,1551,1551,1551,1551,8410
|
|
20231026,143800,659078538,1551,1557,1557,1551,2206
|
|
20231026,143700,655656127,1554,1553,1554,1553,2142
|
|
20231026,143600,652329594,1549,1549,1549,1549,86
|
|
20231026,143500,652196380,1555,1554,1555,1549,103
|
|
20231026,143400,652036815,1549,1549,1549,1549,173
|
|
20231026,143300,651768838,1548,1548,1548,1548,211
|
|
20231026,143200,651442210,1549,1555,1555,1549,889
|
|
20231026,143100,650063471,1551,1551,1551,1546,3744
|
|
20231026,143000,644259841,1551,1548,1551,1547,2693
|
|
20231026,142900,640091679,1556,1556,1556,1556,0
|
|
20231026,142800,640091679,1556,1551,1556,1551,3000
|
|
20231026,142700,635435529,1556,1548,1556,1548,1355
|
|
20231026,142600,633337981,1550,1551,1551,1550,1955
|
|
20231026,142500,630307167,1552,1549,1552,1549,2477
|
|
20231026,142400,626465483,1549,1549,1549,1549,1004
|
|
20231026,142300,624910287,1549,1549,1549,1549,424
|
|
20231026,142200,624253511,1549,1551,1551,1549,400
|
|
20231026,142100,623633765,1551,1551,1551,1549,2222
|
|
20231026,142000,620188665,1551,1551,1551,1551,0
|
|
20231026,141900,620188665,1551,1554,1554,1551,5
|
|
20231026,141800,620180898,1555,1551,1555,1551,3521
|
|
20231026,141700,614719815,1552,1555,1555,1552,1985
|
|
20231026,141600,611637595,1555,1553,1555,1552,946
|
|
20231026,141500,610169398,1554,1555,1555,1554,4
|
|
20231026,141400,610163180,1552,1552,1552,1552,100
|
|
20231026,141300,610007980,1552,1553,1553,1552,143
|
|
20231026,141200,609785925,1553,1553,1553,1553,2
|
|
20231026,141100,609782819,1555,1555,1555,1555,2
|
|
20231026,141000,609779709,1555,1555,1555,1555,1
|
|
20231026,140900,609778154,1555,1555,1555,1555,1
|
|
20231026,140800,609776599,1551,1551,1551,1551,0
|
|
20231026,140700,609776599,1551,1551,1551,1551,0
|
|
20231026,140600,609776599,1551,1551,1551,1551,0
|
|
20231026,140500,609776599,1551,1555,1555,1551,551
|
|
20231026,140400,608921765,1555,1555,1555,1555,0
|
|
20231026,140300,608921765,1555,1555,1555,1555,1
|
|
20231026,140200,608920210,1551,1551,1551,1551,0
|
|
20231026,140100,608920210,1551,1551,1551,1551,0
|
|
20231026,140000,608920210,1551,1552,1552,1551,1000
|
|
20231026,135900,607369200,1555,1555,1555,1555,0
|
|
20231026,135800,607369200,1555,1551,1555,1551,1001
|
|
20231026,135700,605816645,1551,1551,1551,1551,12
|
|
20231026,135600,605798033,1551,1551,1551,1551,0
|
|
20231026,135500,605798033,1551,1551,1551,1551,968
|
|
20231026,135400,604296665,1555,1551,1555,1551,357
|
|
20231026,135300,603742954,1551,1551,1556,1551,1915
|
|
20231026,135200,600772784,1556,1556,1556,1556,1
|
|
20231026,135100,600771228,1552,1552,1552,1552,407
|
|
20231026,135000,600139564,1551,1555,1555,1551,2010
|
|
20231026,134900,597022014,1555,1554,1555,1554,1001
|
|
20231026,134800,595465460,1548,1548,1548,1548,1292
|
|
20231026,134700,593465444,1555,1553,1555,1545,7460
|
|
20231026,134600,581912310,1555,1555,1555,1555,200
|
|
20231026,134500,581601310,1555,1554,1555,1554,115
|
|
20231026,134400,581422515,1555,1555,1555,1555,1
|
|
20231026,134300,581420960,1552,1551,1552,1551,2700
|
|
20231026,134200,577231910,1545,1545,1545,1545,1292
|
|
20231026,134100,575235770,1542,1549,1554,1542,12004
|
|
20231026,134000,556654367,1549,1549,1549,1548,1474
|
|
20231026,133900,554372014,1548,1548,1548,1548,2250
|
|
20231026,133800,550889014,1544,1544,1544,1544,870
|
|
20231026,133700,549545734,1551,1548,1551,1543,1749
|
|
20231026,133600,546842910,1548,1552,1552,1548,16
|
|
20231026,133500,546818138,1550,1550,1550,1550,1446
|
|
20231026,133400,544576838,1548,1548,1548,1548,0
|
|
20231026,133300,544576838,1548,1548,1548,1548,953
|
|
20231026,133200,543101594,1549,1555,1555,1549,2354
|
|
20231026,133100,539451373,1554,1554,1554,1554,1
|
|
20231026,133000,539449819,1555,1549,1561,1549,1305
|
|
20231026,132900,537428291,1546,1546,1546,1546,0
|
|
20231026,132800,537428291,1546,1549,1549,1546,2294
|
|
20231026,132700,533877891,1545,1544,1545,1544,5321
|
|
20231026,132600,525660917,1542,1542,1542,1542,0
|
|
20231026,132500,525660917,1542,1542,1542,1542,905
|
|
20231026,132400,524265407,1543,1543,1543,1543,1006
|
|
20231026,132300,522713149,1543,1542,1543,1542,1898
|
|
20231026,132200,519786271,1542,1543,1543,1542,2226
|
|
20231026,132100,516353289,1541,1541,1541,1541,0
|
|
20231026,132000,516353289,1541,1541,1541,1541,0
|
|
20231026,131900,516353289,1541,1541,1541,1541,0
|
|
20231026,131800,516353289,1541,1541,1541,1541,1
|
|
20231026,131700,516351748,1541,1541,1542,1541,1551
|
|
20231026,131600,513961607,1542,1545,1545,1542,6310
|
|
20231026,131500,504219654,1545,1547,1547,1545,5056
|
|
20231026,131400,496400410,1548,1548,1548,1548,420
|
|
20231026,131300,495750250,1549,1550,1550,1549,350
|
|
20231026,131200,495208081,1556,1556,1556,1556,1
|
|
20231026,131100,495206525,1553,1552,1553,1552,1348
|
|
20231026,131000,493113579,1552,1552,1552,1552,0
|
|
20231026,130900,493113579,1552,1552,1552,1552,62
|
|
20231026,130800,493017355,1549,1549,1549,1549,60
|
|
20231026,130700,492924415,1549,1549,1549,1549,0
|
|
20231026,130600,492924415,1549,1549,1549,1549,0
|
|
20231026,130500,492924415,1549,1549,1549,1549,704
|
|
20231026,130400,491833919,1549,1553,1553,1549,25
|
|
20231026,130300,491795174,1553,1553,1553,1553,28
|
|
20231026,130200,491751690,1552,1552,1552,1552,1287
|
|
20231026,130100,489754266,1549,1549,1549,1549,0
|
|
20231026,130000,489754266,1549,1549,1549,1549,301
|
|
20231026,125900,489288017,1549,1547,1549,1547,501
|
|
20231026,125800,488512968,1547,1547,1547,1546,1200
|
|
20231026,125700,486657268,1548,1549,1549,1548,521
|
|
20231026,125600,485850508,1550,1552,1552,1550,3486
|
|
20231026,125500,480446584,1552,1556,1556,1552,3169
|
|
20231026,125400,475519866,1556,1556,1556,1556,144
|
|
20231026,125300,475295802,1557,1560,1560,1557,1721
|
|
20231026,125200,472614855,1559,1559,1559,1559,700
|
|
20231026,125100,471523555,1560,1560,1560,1560,0
|
|
20231026,125000,471523555,1560,1560,1560,1560,0
|
|
20231026,124900,471523555,1560,1560,1560,1560,0
|
|
20231026,124800,471523555,1560,1560,1560,1560,2
|
|
20231026,124700,471520435,1561,1561,1561,1561,0
|
|
20231026,124600,471520435,1561,1558,1561,1556,393
|
|
20231026,124500,470907402,1558,1558,1558,1558,6
|
|
20231026,124400,470898054,1559,1559,1559,1559,11
|
|
20231026,124300,470880905,1559,1559,1559,1559,0
|
|
20231026,124200,470880905,1559,1556,1559,1556,2333
|
|
20231026,124100,467244377,1553,1553,1553,1553,0
|
|
20231026,124000,467244377,1553,1553,1553,1553,0
|
|
20231026,123900,467244377,1553,1553,1553,1553,0
|
|
20231026,123800,467244377,1553,1553,1553,1553,0
|
|
20231026,123700,467244377,1553,1553,1553,1553,0
|
|
20231026,123600,467244377,1553,1553,1553,1553,786
|
|
20231026,123500,466023719,1553,1553,1553,1553,52
|
|
20231026,123400,465942963,1553,1553,1553,1553,1038
|
|
20231026,123300,464330949,1553,1553,1553,1553,50
|
|
20231026,123200,464253299,1553,1553,1553,1553,0
|
|
20231026,123100,464253299,1553,1553,1553,1553,1000
|
|
20231026,123000,462700299,1551,1551,1551,1551,0
|
|
20231026,122900,462700299,1551,1551,1551,1551,0
|
|
20231026,122800,462700299,1551,1551,1551,1551,1361
|
|
20231026,122700,460589388,1561,1548,1561,1547,3351
|
|
20231026,122600,455399734,1547,1547,1547,1547,0
|
|
20231026,122500,455399734,1547,1551,1551,1547,630
|
|
20231026,122400,454424843,1550,1548,1556,1548,2353
|
|
20231026,122300,450778752,1546,1546,1546,1546,146
|
|
20231026,122200,450553036,1546,1546,1546,1546,320
|
|
20231026,122100,450058316,1549,1551,1551,1546,3676
|
|
20231026,122000,444363756,1559,1555,1559,1552,2832
|
|
20231026,121900,439957227,1552,1552,1552,1552,1589
|
|
20231026,121800,437491099,1552,1552,1552,1552,180
|
|
20231026,121700,437211739,1553,1554,1557,1553,4923
|
|
20231026,121600,429557779,1553,1554,1554,1553,4
|
|
20231026,121500,429551565,1552,1552,1552,1552,0
|
|
20231026,121400,429551565,1552,1552,1552,1552,0
|
|
20231026,121300,429551565,1552,1552,1552,1552,0
|
|
20231026,121200,429551565,1552,1552,1552,1552,7
|
|
20231026,121100,429540701,1551,1551,1551,1551,3
|
|
20231026,121000,429536048,1551,1552,1552,1551,500
|
|
20231026,120900,428760543,1551,1551,1551,1551,0
|
|
20231026,120800,428760543,1551,1551,1551,1551,1000
|
|
20231026,120700,427209543,1554,1553,1554,1553,231
|
|
20231026,120600,426850570,1554,1550,1554,1550,405
|
|
20231026,120500,426221367,1550,1550,1550,1550,21
|
|
20231026,120400,426188817,1550,1550,1550,1550,0
|
|
20231026,120300,426188817,1550,1550,1550,1550,0
|
|
20231026,120200,426188817,1550,1550,1550,1550,0
|
|
20231026,120100,426188817,1550,1550,1550,1550,11
|
|
20231026,120000,426171767,1550,1550,1550,1550,0
|
|
20231026,115900,426171767,1550,1550,1550,1550,299
|
|
20231026,115800,425708317,1550,1550,1550,1550,0
|
|
20231026,115700,425708317,1550,1550,1550,1550,3
|
|
20231026,115600,425703667,1549,1549,1549,1549,0
|
|
20231026,115500,425703667,1549,1549,1549,1549,0
|
|
20231026,115400,425703667,1549,1549,1549,1549,0
|
|
20231026,115300,425703667,1549,1550,1550,1549,1813
|
|
20231026,115200,422894680,1551,1551,1551,1551,0
|
|
20231026,115100,422894680,1551,1551,1551,1551,262
|
|
20231026,115000,422488318,1551,1555,1555,1551,10001
|
|
20231026,114900,406966899,1552,1552,1552,1552,39
|
|
20231026,114800,406906371,1552,1552,1552,1552,79
|
|
20231026,114700,406783763,1552,1552,1552,1552,232
|
|
20231026,114600,406423699,1555,1555,1555,1555,1244
|
|
20231026,114500,404489279,1552,1552,1552,1552,0
|
|
20231026,114400,404489279,1552,1552,1552,1552,0
|
|
20231026,114300,404489279,1552,1552,1552,1552,0
|
|
20231026,114200,404489279,1552,1552,1552,1552,0
|
|
20231026,114100,404489279,1552,1552,1552,1552,924
|
|
20231026,114000,403055231,1549,1549,1549,1549,0
|
|
20231026,113900,403055231,1549,1549,1549,1549,10
|
|
20231026,113800,403039741,1549,1549,1549,1549,10
|
|
20231026,113700,403024251,1549,1549,1549,1549,11
|
|
20231026,113600,403007212,1549,1549,1549,1549,2274
|
|
20231026,113500,399484786,1551,1552,1552,1549,99
|
|
20231026,113400,399331409,1552,1552,1552,1552,0
|
|
20231026,113300,399331409,1552,1547,1552,1547,188
|
|
20231026,113200,399040475,1547,1549,1549,1546,1047
|
|
20231026,113100,397420514,1549,1552,1552,1548,1521
|
|
20231026,113000,395063198,1552,1552,1552,1552,76
|
|
20231026,112900,394945246,1555,1555,1555,1555,1
|
|
20231026,112800,394943691,1552,1551,1552,1548,2033
|
|
20231026,112700,391792951,1551,1550,1551,1550,4115
|
|
20231026,112600,385410762,1550,1550,1550,1550,101
|
|
20231026,112500,385254212,1550,1557,1557,1550,5485
|
|
20231026,112400,376744171,1550,1550,1550,1550,1351
|
|
20231026,112300,374650121,1550,1557,1557,1547,30219
|
|
20231026,112200,327717177,1558,1561,1561,1558,4587
|
|
20231026,112100,320557209,1561,1561,1561,1561,0
|
|
20231026,112000,320557209,1561,1561,1562,1561,676
|
|
20231026,111900,319501962,1565,1564,1565,1564,41
|
|
20231026,111800,319437837,1564,1564,1564,1564,100
|
|
20231026,111700,319281437,1564,1566,1566,1562,5191
|
|
20231026,111600,311157432,1566,1566,1566,1566,0
|
|
20231026,111500,311157432,1566,1566,1566,1566,2330
|
|
20231026,111400,307508652,1568,1568,1568,1568,12
|
|
20231026,111300,307489836,1566,1568,1568,1566,77
|
|
20231026,111200,307369144,1569,1569,1569,1569,0
|
|
20231026,111100,307369144,1569,1569,1569,1569,0
|
|
20231026,111000,307369144,1569,1566,1569,1566,574
|
|
20231026,110900,306469614,1566,1566,1566,1566,0
|
|
20231026,110800,306469614,1566,1566,1566,1566,150
|
|
20231026,110700,306234714,1567,1567,1567,1567,1
|
|
20231026,110600,306233147,1567,1567,1567,1567,200
|
|
20231026,110500,305919747,1567,1567,1567,1567,95
|
|
20231026,110400,305770882,1568,1570,1570,1568,2926
|
|
20231026,110300,301179382,1572,1571,1572,1571,3
|
|
20231026,110200,301174667,1570,1570,1570,1570,0
|
|
20231026,110100,301174667,1570,1570,1570,1570,318
|
|
20231026,110000,300675407,1570,1570,1570,1570,602
|
|
20231026,105900,299730267,1570,1570,1570,1570,0
|
|
20231026,105800,299730267,1570,1570,1570,1570,0
|
|
20231026,105700,299730267,1570,1570,1570,1570,75
|
|
20231026,105600,299612517,1570,1570,1570,1570,701
|
|
20231026,105500,298511947,1570,1573,1573,1570,2593
|
|
20231026,105400,294440862,1573,1573,1573,1573,66
|
|
20231026,105300,294337044,1570,1573,1573,1570,8285
|
|
20231026,105200,281306549,1574,1579,1579,1574,5994
|
|
20231026,105100,271864236,1580,1580,1580,1580,0
|
|
20231026,105000,271864236,1580,1580,1580,1580,0
|
|
20231026,104900,271864236,1580,1580,1580,1580,1009
|
|
20231026,104800,270270016,1580,1580,1580,1580,1
|
|
20231026,104700,270268436,1580,1580,1580,1580,7
|
|
20231026,104600,270257376,1580,1579,1580,1579,210
|
|
20231026,104500,269925776,1578,1578,1578,1578,226
|
|
20231026,104400,269569148,1576,1576,1576,1576,2
|
|
20231026,104300,269565996,1578,1578,1578,1578,0
|
|
20231026,104200,269565996,1578,1578,1578,1578,37
|
|
20231026,104100,269507610,1578,1578,1578,1578,1
|
|
20231026,104000,269506032,1575,1575,1575,1575,0
|
|
20231026,103900,269506032,1575,1575,1575,1575,0
|
|
20231026,103800,269506032,1575,1578,1578,1573,3431
|
|
20231026,103700,264108172,1578,1578,1578,1578,15
|
|
20231026,103600,264084502,1578,1578,1580,1578,13
|
|
20231026,103500,264063986,1578,1575,1578,1575,48
|
|
20231026,103400,263988383,1573,1573,1573,1573,0
|
|
20231026,103300,263988383,1573,1574,1574,1573,100
|
|
20231026,103200,263831032,1573,1573,1573,1573,8
|
|
20231026,103100,263818448,1573,1580,1580,1573,1869
|
|
20231026,103000,260873845,1580,1580,1580,1580,0
|
|
20231026,102900,260873845,1580,1580,1580,1580,2
|
|
20231026,102800,260870685,1580,1580,1580,1580,41
|
|
20231026,102700,260805905,1578,1578,1578,1578,0
|
|
20231026,102600,260805905,1578,1578,1578,1578,1200
|
|
20231026,102500,258912305,1575,1575,1575,1575,107
|
|
20231026,102400,258743780,1575,1575,1575,1575,52
|
|
20231026,102300,258661880,1575,1575,1575,1575,0
|
|
20231026,102200,258661880,1575,1575,1575,1575,4
|
|
20231026,102100,258655580,1575,1575,1575,1575,74
|
|
20231026,102000,258539030,1575,1575,1575,1575,48
|
|
20231026,101900,258463430,1575,1575,1575,1575,0
|
|
20231026,101800,258463430,1575,1575,1575,1575,0
|
|
20231026,101700,258463430,1575,1576,1576,1575,4
|
|
20231026,101600,258457127,1575,1576,1576,1575,373
|
|
20231026,101500,257869632,1578,1576,1578,1576,102
|
|
20231026,101400,257708846,1575,1575,1575,1575,0
|
|
20231026,101300,257708846,1575,1575,1575,1575,47
|
|
20231026,101200,257634821,1576,1575,1576,1575,601
|
|
20231026,101100,256688231,1576,1576,1576,1576,394
|
|
20231026,101000,256067287,1577,1577,1577,1577,346
|
|
20231026,100900,255521645,1578,1578,1578,1578,0
|
|
20231026,100800,255521645,1578,1576,1578,1576,57
|
|
20231026,100700,255431793,1578,1578,1578,1578,0
|
|
20231026,100600,255431793,1578,1578,1578,1578,100
|
|
20231026,100500,255273993,1576,1578,1578,1576,146
|
|
20231026,100400,255043742,1578,1582,1582,1578,1323
|
|
20231026,100300,252955828,1573,1576,1576,1573,3890
|
|
20231026,100200,246828998,1575,1571,1575,1571,4954
|
|
20231026,100100,239035507,1570,1570,1570,1570,6
|
|
20231026,100000,239026087,1570,1570,1570,1570,500
|
|
20231026,095900,238241087,1571,1570,1571,1570,100
|
|
20231026,095800,238084033,1570,1570,1570,1565,2126
|
|
20231026,095700,234755410,1567,1564,1567,1564,3270
|
|
20231026,095600,229631341,1564,1566,1566,1564,2653
|
|
20231026,095500,225479367,1567,1573,1573,1567,1896
|
|
20231026,095400,222505242,1572,1575,1575,1572,2808
|
|
20231026,095300,218091031,1573,1573,1573,1573,100
|
|
20231026,095200,217933731,1572,1572,1572,1572,0
|
|
20231026,095100,217933731,1572,1572,1572,1572,0
|
|
20231026,095000,217933731,1572,1572,1572,1572,0
|
|
20231026,094900,217933731,1572,1572,1572,1572,500
|
|
20231026,094800,217147731,1570,1571,1571,1570,299
|
|
20231026,094700,216678201,1573,1572,1573,1572,100
|
|
20231026,094600,216520931,1570,1572,1572,1570,102
|
|
20231026,094500,216360589,1572,1572,1572,1572,0
|
|
20231026,094400,216360589,1572,1572,1572,1572,500
|
|
20231026,094300,215574589,1569,1572,1572,1565,1745
|
|
20231026,094200,212834294,1571,1580,1581,1571,2909
|
|
20231026,094100,208242532,1580,1571,1580,1571,3754
|
|
20231026,094000,202332581,1572,1572,1572,1572,71
|
|
20231026,093900,202220969,1561,1560,1561,1560,195
|
|
20231026,093800,201916668,1556,1554,1556,1554,1427
|
|
20231026,093700,199696538,1561,1557,1561,1554,1502
|
|
20231026,093600,197360920,1557,1559,1559,1556,1303
|
|
20231026,093500,195332614,1559,1556,1559,1556,1044
|
|
20231026,093400,193705021,1550,1566,1578,1550,15554
|
|
20231026,093300,169418935,1578,1573,1579,1567,9596
|
|
20231026,093200,154356718,1573,1573,1573,1570,1051
|
|
20231026,093100,152703645,1579,1570,1579,1569,1171
|
|
20231026,093000,150865515,1575,1575,1575,1574,2274
|
|
20231026,092900,147285236,1569,1569,1569,1569,0
|
|
20231026,092800,147285236,1569,1575,1575,1567,1100
|
|
20231026,092700,145557105,1579,1579,1579,1579,1
|
|
20231026,092600,145555526,1568,1572,1572,1565,8036
|
|
20231026,092500,132939741,1573,1579,1579,1573,9196
|
|
20231026,092400,118450966,1580,1584,1584,1580,2078
|
|
20231026,092300,115165842,1580,1580,1580,1580,1262
|
|
20231026,092200,113171882,1590,1586,1590,1586,1362
|
|
20231026,092100,111011350,1592,1579,1592,1579,1269
|
|
20231026,092000,109007508,1586,1586,1592,1586,1266
|
|
20231026,091900,106999614,1591,1580,1591,1579,1270
|
|
20231026,091800,104981038,1572,1575,1580,1572,4087
|
|
20231026,091700,98546299,1580,1584,1592,1580,2896
|
|
20231026,091600,93957029,1583,1600,1600,1575,34248
|
|
20231026,091500,39538785,1601,1601,1601,1601,300
|
|
20231026,091400,39058485,1600,1601,1601,1600,304
|
|
20231026,091300,38571881,1601,1601,1601,1601,125
|
|
20231026,091200,38371756,1617,1617,1617,1617,1
|
|
20231026,091100,38370139,1601,1619,1619,1601,76
|
|
20231026,091000,38248445,1610,1610,1610,1610,100
|
|
20231026,090900,38087445,1610,1600,1610,1600,2302
|
|
20231026,090800,34403236,1593,1603,1603,1593,4303
|
|
20231026,090700,27542997,1595,1602,1603,1595,2086
|
|
20231026,090600,24211665,1595,1595,1595,1595,959
|
|
20231026,090500,22682060,1595,1596,1596,1593,4114
|
|
20231026,090400,16124339,1594,1594,1594,1593,1704
|
|
20231026,090300,13409043,1594,1608,1608,1594,4243
|
|
20231026,090200,6610860,1610,1611,1611,1610,291
|
|
20231026,090100,6142323,1611,1615,1628,1611,1943
|
|
20231026,090000,3006635,1615,1630,1630,1615,1856
|