620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191700,501107820,1764,1764,1764,1764,6656
|
|
20231024,191600,501107820,1764,1764,1764,1764,0
|
|
20231024,191500,501107820,1764,1764,1764,1764,0
|
|
20231024,191400,501107820,1764,1764,1764,1764,0
|
|
20231024,191300,501107820,1764,1764,1764,1764,0
|
|
20231024,191200,501107820,1764,1764,1764,1764,0
|
|
20231024,191100,501107820,1764,1764,1764,1764,0
|
|
20231024,191000,501107820,1764,1764,1764,1764,0
|
|
20231024,190900,501107820,1764,1764,1764,1764,0
|
|
20231024,190800,501107820,1764,1764,1764,1764,0
|
|
20231024,190700,501107820,1764,1764,1764,1764,0
|
|
20231024,190600,501107820,1764,1764,1764,1764,0
|
|
20231024,190500,501107820,1764,1764,1764,1764,0
|
|
20231024,190400,501107820,1764,1764,1764,1764,0
|
|
20231024,190300,501107820,1764,1764,1764,1764,0
|
|
20231024,190200,501107820,1764,1764,1764,1764,0
|
|
20231024,190100,501107820,1764,1764,1764,1764,0
|
|
20231024,190000,501107820,1764,1764,1764,1764,0
|
|
20231024,185900,501107820,1764,1764,1764,1764,0
|
|
20231024,185800,501107820,1764,1764,1764,1764,0
|
|
20231024,185700,501107820,1764,1764,1764,1764,0
|
|
20231024,185600,501107820,1764,1764,1764,1764,0
|
|
20231024,185500,501107820,1764,1764,1764,1764,0
|
|
20231024,185400,501107820,1764,1764,1764,1764,0
|
|
20231024,185300,501107820,1764,1764,1764,1764,0
|
|
20231024,185200,501107820,1764,1764,1764,1764,0
|
|
20231024,185100,501107820,1764,1764,1764,1764,0
|
|
20231024,185000,501107820,1764,1764,1764,1764,0
|
|
20231024,184900,501107820,1764,1764,1764,1764,0
|
|
20231024,184800,501107820,1764,1764,1764,1764,0
|
|
20231024,184700,501107820,1764,1764,1764,1764,6656
|
|
20231024,184600,501107820,1764,1764,1764,1764,0
|
|
20231024,184500,501107820,1764,1764,1764,1764,0
|
|
20231024,184400,501107820,1764,1764,1764,1764,0
|
|
20231024,184300,501107820,1764,1764,1764,1764,0
|
|
20231024,184200,501107820,1764,1764,1764,1764,0
|
|
20231024,184100,501107820,1764,1764,1764,1764,0
|
|
20231024,184000,501107820,1764,1764,1764,1764,0
|
|
20231024,183900,501107820,1764,1764,1764,1764,0
|
|
20231024,183800,501107820,1764,1764,1764,1764,0
|
|
20231024,183700,501107820,1764,1764,1764,1764,0
|
|
20231024,183600,501107820,1764,1764,1764,1764,0
|
|
20231024,183500,501107820,1764,1764,1764,1764,0
|
|
20231024,183400,501107820,1764,1764,1764,1764,0
|
|
20231024,183300,501107820,1764,1764,1764,1764,0
|
|
20231024,183200,501107820,1764,1764,1764,1764,0
|
|
20231024,183100,501107820,1764,1764,1764,1764,0
|
|
20231024,183000,501107820,1764,1764,1764,1764,0
|
|
20231024,182900,501107820,1764,1764,1764,1764,0
|
|
20231024,182800,501107820,1764,1764,1764,1764,0
|
|
20231024,182700,501107820,1764,1764,1764,1764,0
|
|
20231024,182600,501107820,1764,1764,1764,1764,0
|
|
20231024,182500,501107820,1764,1764,1764,1764,0
|
|
20231024,182400,501107820,1764,1764,1764,1764,0
|
|
20231024,182300,501107820,1764,1764,1764,1764,0
|
|
20231024,182200,501107820,1764,1764,1764,1764,0
|
|
20231024,182100,501107820,1764,1764,1764,1764,0
|
|
20231024,182000,501107820,1764,1764,1764,1764,0
|
|
20231024,181900,501107820,1764,1764,1764,1764,0
|
|
20231024,181800,501107820,1764,1764,1764,1764,0
|
|
20231024,181700,501107820,1764,1764,1764,1764,6656
|
|
20231024,181600,501107820,1764,1764,1764,1764,0
|
|
20231024,181500,501107820,1764,1764,1764,1764,0
|
|
20231024,181400,501107820,1764,1764,1764,1764,0
|
|
20231024,181300,501107820,1764,1764,1764,1764,0
|
|
20231024,181200,501107820,1764,1764,1764,1764,0
|
|
20231024,181100,501107820,1764,1764,1764,1764,0
|
|
20231024,181000,501107820,1764,1764,1764,1764,0
|
|
20231024,180900,501107820,1764,1764,1764,1764,0
|
|
20231024,180800,501107820,1764,1764,1764,1764,0
|
|
20231024,180700,501107820,1764,1764,1764,1764,0
|
|
20231024,180600,501107820,1764,1764,1764,1764,0
|
|
20231024,180500,501107820,1764,1764,1764,1764,0
|
|
20231024,180400,501107820,1764,1764,1764,1764,0
|
|
20231024,180300,501107820,1764,1764,1764,1764,0
|
|
20231024,180200,501107820,1764,1764,1764,1764,0
|
|
20231024,180100,501107820,1764,1764,1764,1764,0
|
|
20231024,180000,501107820,1764,1764,1764,1764,0
|
|
20231024,175900,501107820,1764,1764,1764,1764,0
|
|
20231024,175800,501107820,1764,1764,1764,1764,0
|
|
20231024,175700,501107820,1764,1764,1764,1764,0
|
|
20231024,175600,501107820,1764,1764,1764,1764,0
|
|
20231024,175500,501107820,1764,1764,1764,1764,0
|
|
20231024,175400,501107820,1764,1764,1764,1764,0
|
|
20231024,175300,501107820,1764,1764,1764,1764,0
|
|
20231024,175200,501107820,1764,1764,1764,1764,0
|
|
20231024,175100,501107820,1764,1764,1764,1764,0
|
|
20231024,175000,501107820,1764,1764,1764,1764,0
|
|
20231024,174900,501107820,1764,1764,1764,1764,0
|
|
20231024,174800,501107820,1764,1764,1764,1764,0
|
|
20231024,174700,501107820,1764,1764,1764,1764,6656
|
|
20231024,174600,501107820,1764,1764,1764,1764,0
|
|
20231024,174500,501107820,1764,1764,1764,1764,0
|
|
20231024,174400,501107820,1764,1764,1764,1764,0
|
|
20231024,174300,501107820,1764,1764,1764,1764,0
|
|
20231024,174200,501107820,1764,1764,1764,1764,0
|
|
20231024,174100,501107820,1764,1764,1764,1764,0
|
|
20231024,174000,501107820,1764,1764,1764,1764,0
|
|
20231024,173900,501107820,1764,1764,1764,1764,0
|
|
20231024,173800,501107820,1764,1764,1764,1764,0
|
|
20231024,173700,501107820,1764,1764,1764,1764,0
|
|
20231024,173600,501107820,1764,1764,1764,1764,0
|
|
20231024,173500,501107820,1764,1764,1764,1764,0
|
|
20231024,173400,501107820,1764,1764,1764,1764,0
|
|
20231024,173300,501107820,1764,1764,1764,1764,0
|
|
20231024,173200,501107820,1764,1764,1764,1764,0
|
|
20231024,173100,501107820,1764,1764,1764,1764,0
|
|
20231024,173000,501107820,1764,1764,1764,1764,0
|
|
20231024,172900,501107820,1764,1764,1764,1764,0
|
|
20231024,172800,501107820,1764,1764,1764,1764,0
|
|
20231024,172700,501107820,1764,1764,1764,1764,0
|
|
20231024,172600,501107820,1764,1764,1764,1764,0
|
|
20231024,172500,501107820,1764,1764,1764,1764,0
|
|
20231024,172400,501107820,1764,1764,1764,1764,0
|
|
20231024,172300,501107820,1764,1764,1764,1764,0
|
|
20231024,172200,501107820,1764,1764,1764,1764,0
|
|
20231024,172100,501107820,1764,1764,1764,1764,0
|
|
20231024,172000,501107820,1764,1764,1764,1764,0
|
|
20231024,171900,501107820,1764,1764,1764,1764,0
|
|
20231024,171800,501107820,1764,1764,1764,1764,0
|
|
20231024,171700,501107820,1764,1764,1764,1764,6656
|
|
20231024,171600,501107820,1764,1764,1764,1764,0
|
|
20231024,171500,501107820,1764,1764,1764,1764,0
|
|
20231024,171400,501107820,1764,1764,1764,1764,0
|
|
20231024,171300,501107820,1764,1764,1764,1764,0
|
|
20231024,171200,501107820,1764,1764,1764,1764,0
|
|
20231024,171100,501107820,1764,1764,1764,1764,0
|
|
20231024,171000,501107820,1764,1764,1764,1764,0
|
|
20231024,170900,501107820,1764,1764,1764,1764,0
|
|
20231024,170800,501107820,1764,1764,1764,1764,0
|
|
20231024,170700,501107820,1764,1764,1764,1764,0
|
|
20231024,170600,501107820,1764,1764,1764,1764,0
|
|
20231024,170500,501107820,1764,1764,1764,1764,0
|
|
20231024,170400,501107820,1764,1764,1764,1764,0
|
|
20231024,170300,501107820,1764,1764,1764,1764,0
|
|
20231024,170200,501107820,1764,1764,1764,1764,0
|
|
20231024,170100,501107820,1764,1764,1764,1764,0
|
|
20231024,170000,501107820,1764,1764,1764,1764,0
|
|
20231024,165900,501107820,1764,1764,1764,1764,0
|
|
20231024,165800,501107820,1764,1764,1764,1764,0
|
|
20231024,165700,501107820,1764,1764,1764,1764,0
|
|
20231024,165600,501107820,1764,1764,1764,1764,0
|
|
20231024,165500,501107820,1764,1764,1764,1764,0
|
|
20231024,165400,501107820,1764,1764,1764,1764,0
|
|
20231024,165300,501107820,1764,1764,1764,1764,0
|
|
20231024,165200,501107820,1764,1764,1764,1764,0
|
|
20231024,165100,501107820,1764,1764,1764,1764,0
|
|
20231024,165000,501107820,1764,1764,1764,1764,0
|
|
20231024,164900,501107820,1764,1764,1764,1764,0
|
|
20231024,164800,501107820,1764,1764,1764,1764,0
|
|
20231024,164700,501107820,1764,1764,1764,1764,6656
|
|
20231024,164600,501107820,1764,1764,1764,1764,0
|
|
20231024,164500,501107820,1764,1764,1764,1764,0
|
|
20231024,164400,501107820,1764,1764,1764,1764,0
|
|
20231024,164300,501107820,1764,1764,1764,1764,0
|
|
20231024,164200,501107820,1764,1764,1764,1764,0
|
|
20231024,164100,501107820,1764,1764,1764,1764,0
|
|
20231024,164000,501107820,1764,1764,1764,1764,0
|
|
20231024,163900,501107820,1764,1764,1764,1764,0
|
|
20231024,163800,501107820,1764,1764,1764,1764,0
|
|
20231024,163700,501107820,1764,1764,1764,1764,0
|
|
20231024,163600,501107820,1764,1764,1764,1764,0
|
|
20231024,163500,501107820,1764,1764,1764,1764,0
|
|
20231024,163400,501107820,1764,1764,1764,1764,0
|
|
20231024,163300,501107820,1764,1764,1764,1764,0
|
|
20231024,163200,501107820,1764,1764,1764,1764,0
|
|
20231024,163100,501107820,1764,1764,1764,1764,0
|
|
20231024,163000,501107820,1764,1764,1764,1764,0
|
|
20231024,162900,501107820,1764,1764,1764,1764,0
|
|
20231024,162800,501107820,1764,1764,1764,1764,0
|
|
20231024,162700,501107820,1764,1764,1764,1764,0
|
|
20231024,162600,501107820,1764,1764,1764,1764,0
|
|
20231024,162500,501107820,1764,1764,1764,1764,0
|
|
20231024,162400,501107820,1764,1764,1764,1764,0
|
|
20231024,162300,501107820,1764,1764,1764,1764,0
|
|
20231024,162200,501107820,1764,1764,1764,1764,0
|
|
20231024,162100,501107820,1764,1764,1764,1764,0
|
|
20231024,162000,501107820,1764,1764,1764,1764,0
|
|
20231024,161900,501107820,1764,1764,1764,1764,0
|
|
20231024,161800,501107820,1764,1764,1764,1764,0
|
|
20231024,161700,501107820,1764,1764,1764,1764,6656
|
|
20231024,161600,501107820,1764,1764,1764,1764,0
|
|
20231024,161500,501107820,1764,1764,1764,1764,0
|
|
20231024,161400,501107820,1764,1764,1764,1764,0
|
|
20231024,161300,501107820,1764,1764,1764,1764,0
|
|
20231024,161200,501107820,1764,1764,1764,1764,0
|
|
20231024,161100,501107820,1764,1764,1764,1764,0
|
|
20231024,161000,501107820,1764,1764,1764,1764,0
|
|
20231024,160900,501107820,1764,1764,1764,1764,0
|
|
20231024,160800,501107820,1764,1764,1764,1764,0
|
|
20231024,160700,501107820,1764,1764,1764,1764,0
|
|
20231024,160600,501107820,1764,1764,1764,1764,0
|
|
20231024,160500,501107820,1764,1764,1764,1764,0
|
|
20231024,160400,501107820,1764,1764,1764,1764,0
|
|
20231024,160300,501107820,1764,1764,1764,1764,0
|
|
20231024,160200,501107820,1764,1764,1764,1764,0
|
|
20231024,160100,501107820,1764,1764,1764,1764,0
|
|
20231024,160000,501107820,1764,1764,1764,1764,0
|
|
20231024,155900,501107820,1764,1764,1764,1764,0
|
|
20231024,155800,501107820,1764,1764,1764,1764,0
|
|
20231024,155700,501107820,1764,1764,1764,1764,0
|
|
20231024,155600,501107820,1764,1764,1764,1764,0
|
|
20231024,155500,501107820,1764,1764,1764,1764,0
|
|
20231024,155400,501107820,1764,1764,1764,1764,0
|
|
20231024,155300,501107820,1764,1764,1764,1764,0
|
|
20231024,155200,501107820,1764,1764,1764,1764,0
|
|
20231024,155100,501107820,1764,1764,1764,1764,0
|
|
20231024,155000,501107820,1764,1764,1764,1764,0
|
|
20231024,154900,501107820,1764,1764,1764,1764,0
|
|
20231024,154800,501107820,1764,1764,1764,1764,0
|
|
20231024,154700,501107820,1764,1764,1764,1764,6656
|
|
20231024,154600,501107820,1764,1764,1764,1764,0
|
|
20231024,154500,501107820,1764,1764,1764,1764,0
|
|
20231024,154400,501107820,1764,1764,1764,1764,0
|
|
20231024,154300,501107820,1764,1764,1764,1764,0
|
|
20231024,154200,501107820,1764,1764,1764,1764,0
|
|
20231024,154100,501107820,1764,1764,1764,1764,0
|
|
20231024,154000,501107820,1764,1764,1764,1764,0
|
|
20231024,153900,501107820,1764,1764,1764,1764,0
|
|
20231024,153800,501107820,1764,1764,1764,1764,0
|
|
20231024,153700,501107820,1764,1764,1764,1764,0
|
|
20231024,153600,501107820,1764,1764,1764,1764,0
|
|
20231024,153500,501107820,1764,1764,1764,1764,0
|
|
20231024,153400,501107820,1764,1764,1764,1764,0
|
|
20231024,153300,501107820,1764,1764,1764,1764,0
|
|
20231024,153200,501107820,1764,1764,1764,1764,0
|
|
20231024,153100,501107820,1764,1764,1764,1764,0
|
|
20231024,153000,501107820,1764,1764,1764,1764,6656
|
|
20231024,152900,489366636,1764,1764,1764,1764,0
|
|
20231024,152800,489366636,1764,1764,1764,1764,0
|
|
20231024,152700,489366636,1764,1764,1764,1764,0
|
|
20231024,152600,489366636,1764,1764,1764,1764,0
|
|
20231024,152500,489366636,1764,1764,1764,1764,0
|
|
20231024,152400,489366636,1764,1764,1764,1764,0
|
|
20231024,152300,489366636,1764,1764,1764,1764,0
|
|
20231024,152200,489366636,1764,1764,1764,1764,0
|
|
20231024,152100,489366636,1764,1764,1764,1764,0
|
|
20231024,152000,489366636,1764,1764,1764,1764,0
|
|
20231024,151900,489366636,1764,1764,1764,1764,270
|
|
20231024,151800,488890356,1759,1760,1760,1759,501
|
|
20231024,151700,488009027,1762,1766,1766,1762,2371
|
|
20231024,151600,483823501,1765,1760,1765,1760,2908
|
|
20231024,151500,478694176,1759,1759,1759,1759,403
|
|
20231024,151400,477985299,1758,1764,1764,1758,518
|
|
20231024,151300,477071607,1765,1765,1765,1765,0
|
|
20231024,151200,477071607,1765,1765,1765,1764,5
|
|
20231024,151100,477062783,1764,1764,1764,1764,310
|
|
20231024,151000,476515943,1764,1760,1764,1760,162
|
|
20231024,150900,476230799,1760,1760,1760,1760,221
|
|
20231024,150800,475841839,1760,1758,1764,1758,4569
|
|
20231024,150700,467799995,1757,1757,1757,1757,180
|
|
20231024,150600,467483735,1759,1758,1759,1758,3525
|
|
20231024,150500,461284856,1758,1756,1758,1756,3999
|
|
20231024,150400,454259005,1750,1751,1751,1750,7001
|
|
20231024,150300,442005477,1757,1750,1757,1750,3771
|
|
20231024,150200,435384742,1744,1749,1755,1744,5102
|
|
20231024,150100,426459134,1755,1755,1756,1755,4684
|
|
20231024,150000,418236214,1753,1753,1753,1753,1703
|
|
20231024,145900,415250855,1755,1755,1755,1755,0
|
|
20231024,145800,415250855,1755,1755,1755,1755,2
|
|
20231024,145700,415247345,1757,1757,1757,1757,0
|
|
20231024,145600,415247345,1757,1757,1757,1757,0
|
|
20231024,145500,415247345,1757,1757,1757,1757,10
|
|
20231024,145400,415229775,1757,1756,1757,1744,1100
|
|
20231024,145300,413301997,1757,1757,1757,1757,549
|
|
20231024,145200,412337404,1757,1756,1757,1755,865
|
|
20231024,145100,410818375,1756,1756,1756,1755,615
|
|
20231024,145000,409739042,1755,1752,1755,1752,315
|
|
20231024,144900,409187117,1755,1755,1755,1755,135
|
|
20231024,144800,408950192,1755,1755,1755,1755,0
|
|
20231024,144700,408950192,1755,1755,1755,1755,601
|
|
20231024,144600,407895437,1755,1756,1756,1755,689
|
|
20231024,144500,406686241,1756,1756,1756,1756,1
|
|
20231024,144400,406684485,1759,1759,1759,1759,0
|
|
20231024,144300,406684485,1759,1759,1759,1759,1
|
|
20231024,144200,406682726,1760,1760,1760,1760,15
|
|
20231024,144100,406656326,1760,1759,1760,1759,3000
|
|
20231024,144000,401376674,1759,1759,1759,1759,100
|
|
20231024,143900,401200774,1759,1759,1759,1755,702
|
|
20231024,143800,399968756,1760,1759,1760,1756,1354
|
|
20231024,143700,397586118,1760,1760,1760,1755,53
|
|
20231024,143600,397492927,1759,1754,1759,1753,6006
|
|
20231024,143500,386940946,1755,1751,1755,1751,3749
|
|
20231024,143400,380368198,1751,1751,1752,1751,177
|
|
20231024,143300,380058264,1752,1752,1752,1752,4
|
|
20231024,143200,380051256,1751,1751,1751,1751,158
|
|
20231024,143100,379774598,1752,1751,1752,1744,103
|
|
20231024,143000,379594202,1744,1751,1751,1744,11
|
|
20231024,142900,379575011,1752,1752,1752,1752,1050
|
|
20231024,142800,377735411,1752,1752,1752,1752,0
|
|
20231024,142700,377735411,1752,1752,1752,1752,0
|
|
20231024,142600,377735411,1752,1751,1752,1751,107
|
|
20231024,142500,377547954,1752,1752,1752,1752,0
|
|
20231024,142400,377547954,1752,1751,1752,1751,61
|
|
20231024,142300,377441133,1751,1751,1751,1751,0
|
|
20231024,142200,377441133,1751,1751,1751,1751,1393
|
|
20231024,142100,375001990,1752,1751,1752,1743,36
|
|
20231024,142000,374938952,1742,1750,1752,1742,7092
|
|
20231024,141900,362518284,1739,1749,1750,1739,1528
|
|
20231024,141800,359844375,1737,1748,1748,1737,149
|
|
20231024,141700,359583934,1733,1745,1750,1733,4516
|
|
20231024,141600,351704589,1746,1749,1749,1746,11
|
|
20231024,141500,351685380,1750,1749,1750,1749,3
|
|
20231024,141400,351680131,1753,1753,1753,1753,2
|
|
20231024,141300,351676625,1748,1748,1753,1748,693
|
|
20231024,141200,350464356,1754,1754,1754,1754,0
|
|
20231024,141100,350464356,1754,1754,1754,1754,1
|
|
20231024,141000,350462602,1754,1754,1754,1754,0
|
|
20231024,140900,350462602,1754,1754,1755,1754,66
|
|
20231024,140800,350346828,1755,1752,1755,1752,70
|
|
20231024,140700,350224045,1751,1752,1752,1751,108
|
|
20231024,140600,350034839,1752,1752,1752,1752,0
|
|
20231024,140500,350034839,1752,1749,1752,1747,3674
|
|
20231024,140400,343605213,1749,1746,1749,1746,2553
|
|
20231024,140300,339143181,1745,1737,1745,1737,14178
|
|
20231024,140200,314482269,1736,1736,1736,1736,235
|
|
20231024,140100,314074309,1736,1736,1736,1736,0
|
|
20231024,140000,314074309,1736,1736,1736,1736,100
|
|
20231024,135900,313900709,1736,1736,1736,1736,0
|
|
20231024,135800,313900709,1736,1736,1738,1736,10
|
|
20231024,135700,313883343,1735,1729,1735,1728,18341
|
|
20231024,135600,282165663,1729,1729,1729,1729,0
|
|
20231024,135500,282165663,1729,1729,1729,1729,0
|
|
20231024,135400,282165663,1729,1729,1729,1729,110
|
|
20231024,135300,281975473,1729,1729,1729,1729,1
|
|
20231024,135200,281973744,1729,1729,1729,1729,1
|
|
20231024,135100,281972015,1723,1723,1723,1723,1
|
|
20231024,135000,281970292,1723,1723,1723,1723,100
|
|
20231024,134900,281797992,1723,1723,1723,1723,1
|
|
20231024,134800,281796269,1729,1726,1729,1726,3506
|
|
20231024,134700,275739727,1723,1723,1723,1723,7
|
|
20231024,134600,275727666,1723,1723,1723,1723,5
|
|
20231024,134500,275719051,1726,1726,1726,1726,0
|
|
20231024,134400,275719051,1726,1726,1726,1726,0
|
|
20231024,134300,275719051,1726,1726,1726,1726,0
|
|
20231024,134200,275719051,1726,1726,1726,1726,24
|
|
20231024,134100,275677627,1726,1726,1726,1726,3
|
|
20231024,134000,275672449,1726,1726,1726,1726,0
|
|
20231024,133900,275672449,1726,1726,1726,1726,3
|
|
20231024,133800,275667271,1726,1726,1726,1726,24
|
|
20231024,133700,275625847,1726,1725,1727,1725,757
|
|
20231024,133600,274319386,1725,1725,1725,1725,3216
|
|
20231024,133500,268771786,1725,1724,1725,1724,111
|
|
20231024,133400,268580417,1724,1724,1724,1724,13
|
|
20231024,133300,268558005,1724,1724,1724,1724,506
|
|
20231024,133200,267685661,1724,1720,1724,1720,3799
|
|
20231024,133100,261145368,1720,1720,1720,1720,0
|
|
20231024,133000,261145368,1720,1716,1720,1716,311
|
|
20231024,132900,260611688,1715,1720,1720,1715,31
|
|
20231024,132800,260558518,1721,1721,1721,1721,90
|
|
20231024,132700,260403628,1721,1716,1721,1716,4276
|
|
20231024,132600,253055299,1712,1711,1712,1711,520
|
|
20231024,132500,252165559,1710,1710,1710,1710,0
|
|
20231024,132400,252165559,1710,1710,1710,1710,0
|
|
20231024,132300,252165559,1710,1713,1713,1710,236
|
|
20231024,132200,251761612,1712,1712,1712,1712,93
|
|
20231024,132100,251602396,1717,1717,1717,1717,0
|
|
20231024,132000,251602396,1717,1717,1717,1717,0
|
|
20231024,131900,251602396,1717,1717,1717,1717,0
|
|
20231024,131800,251602396,1717,1717,1717,1717,0
|
|
20231024,131700,251602396,1717,1716,1717,1716,1783
|
|
20231024,131600,248542274,1715,1715,1715,1715,1000
|
|
20231024,131500,246827274,1710,1710,1710,1710,0
|
|
20231024,131400,246827274,1710,1710,1710,1710,0
|
|
20231024,131300,246827274,1710,1710,1710,1710,5
|
|
20231024,131200,246818724,1710,1710,1710,1710,0
|
|
20231024,131100,246818724,1710,1710,1710,1710,300
|
|
20231024,131000,246305724,1716,1716,1716,1716,1
|
|
20231024,130900,246304008,1716,1716,1716,1716,10
|
|
20231024,130800,246286848,1716,1716,1716,1716,1
|
|
20231024,130700,246285132,1718,1718,1718,1718,0
|
|
20231024,130600,246285132,1718,1718,1718,1718,0
|
|
20231024,130500,246285132,1718,1718,1718,1718,0
|
|
20231024,130400,246285132,1718,1718,1719,1718,4
|
|
20231024,130300,246278259,1707,1707,1707,1707,0
|
|
20231024,130200,246278259,1707,1710,1710,1707,500
|
|
20231024,130100,245424654,1718,1718,1718,1718,0
|
|
20231024,130000,245424654,1718,1714,1718,1714,1459
|
|
20231024,125900,242921957,1710,1710,1710,1710,2021
|
|
20231024,125800,239466047,1710,1710,1710,1710,596
|
|
20231024,125700,238446887,1710,1710,1710,1710,0
|
|
20231024,125600,238446887,1710,1710,1710,1710,0
|
|
20231024,125500,238446887,1710,1710,1710,1710,20
|
|
20231024,125400,238412687,1710,1710,1710,1710,0
|
|
20231024,125300,238412687,1710,1706,1710,1706,4
|
|
20231024,125200,238405859,1710,1710,1710,1710,0
|
|
20231024,125100,238405859,1710,1710,1710,1710,0
|
|
20231024,125000,238405859,1710,1710,1710,1710,0
|
|
20231024,124900,238405859,1710,1710,1710,1710,20
|
|
20231024,124800,238371659,1714,1714,1714,1714,0
|
|
20231024,124700,238371659,1714,1714,1714,1714,0
|
|
20231024,124600,238371659,1714,1713,1714,1713,1000
|
|
20231024,124500,236658030,1713,1713,1713,1713,19
|
|
20231024,124400,236625483,1702,1702,1702,1702,0
|
|
20231024,124300,236625483,1702,1702,1702,1702,1
|
|
20231024,124200,236623781,1710,1708,1711,1708,103
|
|
20231024,124100,236447654,1707,1696,1707,1696,6189
|
|
20231024,124000,225904117,1698,1699,1700,1698,353
|
|
20231024,123900,225304686,1698,1696,1698,1696,1627
|
|
20231024,123800,222544202,1696,1696,1696,1696,0
|
|
20231024,123700,222544202,1696,1696,1696,1696,2
|
|
20231024,123600,222540810,1695,1695,1695,1695,0
|
|
20231024,123500,222540810,1695,1695,1695,1695,20
|
|
20231024,123400,222506910,1695,1695,1695,1695,0
|
|
20231024,123300,222506910,1695,1695,1695,1695,0
|
|
20231024,123200,222506910,1695,1690,1695,1690,1100
|
|
20231024,123100,220642910,1695,1695,1695,1695,0
|
|
20231024,123000,220642910,1695,1690,1695,1690,6
|
|
20231024,122900,220632750,1695,1695,1695,1695,0
|
|
20231024,122800,220632750,1695,1695,1695,1695,100
|
|
20231024,122700,220463250,1695,1695,1695,1695,494
|
|
20231024,122600,219625920,1695,1695,1695,1695,0
|
|
20231024,122500,219625920,1695,1695,1695,1695,300
|
|
20231024,122400,219117420,1694,1687,1694,1687,4454
|
|
20231024,122300,211593153,1687,1680,1687,1680,4882
|
|
20231024,122200,203372210,1680,1677,1680,1672,53
|
|
20231024,122100,203283375,1678,1678,1678,1678,1
|
|
20231024,122000,203281697,1679,1679,1679,1679,0
|
|
20231024,121900,203281697,1679,1679,1679,1679,0
|
|
20231024,121800,203281697,1679,1679,1679,1679,0
|
|
20231024,121700,203281697,1679,1679,1679,1679,0
|
|
20231024,121600,203281697,1679,1679,1679,1679,0
|
|
20231024,121500,203281697,1679,1669,1679,1669,3
|
|
20231024,121400,203276670,1666,1671,1671,1666,1000
|
|
20231024,121300,201609726,1679,1679,1679,1679,1
|
|
20231024,121200,201608047,1680,1680,1680,1680,0
|
|
20231024,121100,201608047,1680,1680,1680,1680,0
|
|
20231024,121000,201608047,1680,1680,1680,1680,0
|
|
20231024,120900,201608047,1680,1680,1680,1680,0
|
|
20231024,120800,201608047,1680,1680,1680,1680,0
|
|
20231024,120700,201608047,1680,1680,1680,1680,1
|
|
20231024,120600,201606367,1667,1679,1679,1661,5031
|
|
20231024,120500,193192521,1682,1682,1682,1682,11
|
|
20231024,120400,193174019,1682,1682,1682,1682,10
|
|
20231024,120300,193157199,1682,1682,1682,1682,1
|
|
20231024,120200,193155517,1679,1679,1679,1679,0
|
|
20231024,120100,193155517,1679,1679,1679,1679,0
|
|
20231024,120000,193155517,1679,1679,1679,1679,0
|
|
20231024,115900,193155517,1679,1679,1679,1679,0
|
|
20231024,115800,193155517,1679,1679,1679,1679,1
|
|
20231024,115700,193153838,1682,1682,1682,1682,0
|
|
20231024,115600,193153838,1682,1680,1682,1680,620
|
|
20231024,115500,192112226,1679,1679,1679,1679,0
|
|
20231024,115400,192112226,1679,1679,1679,1679,0
|
|
20231024,115300,192112226,1679,1679,1679,1679,20
|
|
20231024,115200,192078646,1680,1680,1680,1680,0
|
|
20231024,115100,192078646,1680,1680,1680,1680,131
|
|
20231024,115000,191858566,1680,1680,1680,1680,10
|
|
20231024,114900,191841766,1680,1682,1682,1680,217
|
|
20231024,114800,191476778,1682,1682,1682,1682,305
|
|
20231024,114700,190963768,1681,1681,1681,1681,454
|
|
20231024,114600,190200594,1680,1680,1680,1680,162
|
|
20231024,114500,189928434,1680,1680,1680,1680,47
|
|
20231024,114400,189849474,1679,1678,1679,1678,303
|
|
20231024,114300,189340738,1679,1679,1679,1679,0
|
|
20231024,114200,189340738,1679,1679,1679,1679,0
|
|
20231024,114100,189340738,1679,1679,1679,1679,1
|
|
20231024,114000,189339059,1679,1679,1679,1679,1
|
|
20231024,113900,189337380,1677,1677,1677,1677,1
|
|
20231024,113800,189335703,1679,1679,1679,1679,0
|
|
20231024,113700,189335703,1679,1679,1679,1679,0
|
|
20231024,113600,189335703,1679,1676,1679,1676,11
|
|
20231024,113500,189317264,1676,1679,1679,1676,2
|
|
20231024,113400,189313909,1675,1679,1679,1675,60
|
|
20231024,113300,189213201,1678,1678,1678,1678,149
|
|
20231024,113200,188963179,1678,1676,1678,1676,305
|
|
20231024,113100,188451609,1676,1676,1676,1676,5
|
|
20231024,113000,188443229,1676,1676,1676,1676,50
|
|
20231024,112900,188359429,1676,1676,1676,1676,132
|
|
20231024,112800,188138197,1676,1676,1676,1676,0
|
|
20231024,112700,188138197,1676,1676,1676,1676,0
|
|
20231024,112600,188138197,1676,1676,1676,1676,0
|
|
20231024,112500,188138197,1676,1676,1676,1676,0
|
|
20231024,112400,188138197,1676,1676,1676,1676,160
|
|
20231024,112300,187870037,1676,1677,1678,1676,5139
|
|
20231024,112200,179252424,1676,1676,1676,1676,513
|
|
20231024,112100,178392636,1676,1676,1676,1676,0
|
|
20231024,112000,178392636,1676,1676,1676,1676,6
|
|
20231024,111900,178382580,1676,1674,1676,1674,16
|
|
20231024,111800,178355782,1673,1673,1673,1673,72
|
|
20231024,111700,178235326,1674,1674,1674,1674,3
|
|
20231024,111600,178230304,1673,1672,1673,1672,88
|
|
20231024,111500,178083158,1670,1670,1670,1670,0
|
|
20231024,111400,178083158,1670,1672,1672,1670,80
|
|
20231024,111300,177949518,1672,1672,1672,1672,137
|
|
20231024,111200,177720454,1672,1670,1672,1670,520
|
|
20231024,111100,176851247,1669,1669,1669,1669,0
|
|
20231024,111000,176851247,1669,1669,1669,1669,61
|
|
20231024,110900,176749438,1665,1665,1665,1665,0
|
|
20231024,110800,176749438,1665,1665,1665,1665,0
|
|
20231024,110700,176749438,1665,1665,1665,1665,0
|
|
20231024,110600,176749438,1665,1665,1665,1665,855
|
|
20231024,110500,175325863,1663,1663,1663,1663,0
|
|
20231024,110400,175325863,1663,1663,1663,1663,48
|
|
20231024,110300,175246039,1665,1665,1665,1665,150
|
|
20231024,110200,174996289,1663,1663,1663,1663,12
|
|
20231024,110100,174976333,1664,1664,1664,1664,47
|
|
20231024,110000,174898125,1663,1663,1663,1663,60
|
|
20231024,105900,174798345,1663,1663,1663,1663,1
|
|
20231024,105800,174796682,1663,1664,1664,1663,56
|
|
20231024,105700,174703503,1665,1661,1665,1661,3
|
|
20231024,105600,174698516,1661,1661,1661,1661,0
|
|
20231024,105500,174698516,1661,1661,1661,1661,1
|
|
20231024,105400,174696855,1665,1665,1665,1665,30
|
|
20231024,105300,174646905,1660,1660,1660,1660,4
|
|
20231024,105200,174640265,1670,1660,1670,1660,102
|
|
20231024,105100,174469975,1660,1664,1664,1660,20
|
|
20231024,105000,174436735,1670,1670,1670,1670,0
|
|
20231024,104900,174436735,1670,1670,1670,1670,1
|
|
20231024,104800,174435065,1670,1670,1670,1670,78
|
|
20231024,104700,174304805,1670,1670,1670,1670,6
|
|
20231024,104600,174294785,1671,1669,1671,1669,65
|
|
20231024,104500,174186233,1671,1671,1671,1671,0
|
|
20231024,104400,174186233,1671,1671,1671,1671,0
|
|
20231024,104300,174186233,1671,1671,1671,1671,0
|
|
20231024,104200,174186233,1671,1659,1671,1659,40
|
|
20231024,104100,174119588,1659,1659,1659,1659,0
|
|
20231024,104000,174119588,1659,1657,1659,1657,559
|
|
20231024,103900,173192693,1652,1652,1652,1652,0
|
|
20231024,103800,173192693,1652,1652,1652,1652,29
|
|
20231024,103700,173144785,1656,1656,1656,1655,601
|
|
20231024,103600,172149530,1653,1653,1653,1653,1
|
|
20231024,103500,172147877,1650,1650,1650,1650,0
|
|
20231024,103400,172147877,1650,1650,1650,1650,571
|
|
20231024,103300,171205727,1650,1650,1650,1650,934
|
|
20231024,103200,169664627,1650,1649,1650,1648,252
|
|
20231024,103100,169248856,1650,1656,1656,1650,3857
|
|
20231024,103000,162878450,1658,1659,1659,1658,537
|
|
20231024,102900,161988102,1659,1663,1663,1659,4710
|
|
20231024,102800,154166029,1664,1664,1664,1664,0
|
|
20231024,102700,154166029,1664,1663,1666,1663,361
|
|
20231024,102600,153565561,1663,1663,1663,1662,1834
|
|
20231024,102500,150517373,1663,1665,1680,1662,1750
|
|
20231024,102400,147606687,1665,1662,1665,1662,1189
|
|
20231024,102300,145630527,1662,1662,1662,1662,233
|
|
20231024,102200,145243281,1662,1664,1665,1662,1395
|
|
20231024,102100,142923426,1666,1667,1667,1664,405
|
|
20231024,102000,142249143,1667,1667,1667,1667,38
|
|
20231024,101900,142185797,1670,1673,1673,1668,16037
|
|
20231024,101800,115395534,1673,1673,1673,1672,1037
|
|
20231024,101700,113660651,1676,1673,1676,1673,1537
|
|
20231024,101600,111089217,1674,1675,1679,1674,277
|
|
20231024,101500,110625179,1679,1680,1680,1675,3481
|
|
20231024,101400,104789444,1680,1679,1680,1679,7
|
|
20231024,101300,104777690,1678,1678,1678,1678,0
|
|
20231024,101200,104777690,1678,1678,1678,1678,179
|
|
20231024,101100,104477328,1681,1681,1681,1681,12
|
|
20231024,101000,104457156,1681,1681,1681,1681,1
|
|
20231024,100900,104455475,1678,1678,1678,1678,0
|
|
20231024,100800,104455475,1678,1678,1678,1678,0
|
|
20231024,100700,104455475,1678,1685,1685,1678,744
|
|
20231024,100600,103206228,1685,1685,1685,1685,10
|
|
20231024,100500,103189378,1682,1682,1682,1682,1
|
|
20231024,100400,103187696,1678,1678,1678,1678,0
|
|
20231024,100300,103187696,1678,1680,1680,1678,2894
|
|
20231024,100200,98330267,1681,1684,1684,1681,2107
|
|
20231024,100100,94787108,1684,1684,1684,1684,0
|
|
20231024,100000,94787108,1684,1684,1684,1682,768
|
|
20231024,095900,93494843,1682,1682,1682,1682,0
|
|
20231024,095800,93494843,1682,1682,1682,1682,0
|
|
20231024,095700,93494843,1682,1682,1682,1682,5998
|
|
20231024,095600,83406207,1682,1682,1682,1682,0
|
|
20231024,095500,83406207,1682,1682,1682,1682,1
|
|
20231024,095400,83404525,1690,1690,1690,1690,19
|
|
20231024,095300,83372415,1690,1682,1690,1682,361
|
|
20231024,095200,82765204,1682,1690,1690,1682,2796
|
|
20231024,095100,78041443,1690,1691,1691,1690,736
|
|
20231024,095000,76796997,1692,1692,1692,1692,1
|
|
20231024,094900,76795305,1695,1695,1695,1695,0
|
|
20231024,094800,76795305,1695,1697,1697,1695,928
|
|
20231024,094700,75220564,1706,1697,1706,1697,140
|
|
20231024,094600,74982940,1697,1697,1697,1697,7
|
|
20231024,094500,74971061,1695,1697,1697,1695,91
|
|
20231024,094400,74816636,1697,1696,1697,1695,1630
|
|
20231024,094300,72051013,1697,1699,1699,1697,466
|
|
20231024,094200,71259798,1706,1698,1706,1698,101
|
|
20231024,094100,71087585,1699,1705,1705,1699,1077
|
|
20231024,094000,69255770,1706,1706,1706,1706,0
|
|
20231024,093900,69255770,1706,1711,1711,1706,1759
|
|
20231024,093800,66247046,1719,1719,1719,1719,13
|
|
20231024,093700,66224699,1719,1719,1719,1719,2
|
|
20231024,093600,66221261,1720,1720,1720,1720,0
|
|
20231024,093500,66221261,1720,1720,1720,1720,7
|
|
20231024,093400,66209221,1720,1719,1720,1711,20
|
|
20231024,093300,66174887,1719,1720,1720,1719,5
|
|
20231024,093200,66166291,1720,1720,1720,1720,15
|
|
20231024,093100,66140491,1720,1713,1720,1713,150
|
|
20231024,093000,65882987,1713,1713,1713,1713,2
|
|
20231024,092900,65879561,1712,1712,1712,1712,0
|
|
20231024,092800,65879561,1712,1713,1713,1712,1115
|
|
20231024,092700,63969624,1714,1714,1714,1714,5
|
|
20231024,092600,63961054,1713,1713,1713,1713,2
|
|
20231024,092500,63957628,1720,1720,1720,1720,1003
|
|
20231024,092400,62232468,1720,1720,1720,1720,4
|
|
20231024,092300,62225588,1722,1722,1722,1722,1
|
|
20231024,092200,62223866,1721,1722,1722,1721,101
|
|
20231024,092100,62050044,1722,1722,1722,1722,311
|
|
20231024,092000,61514502,1722,1722,1722,1722,0
|
|
20231024,091900,61514502,1722,1722,1722,1722,58
|
|
20231024,091800,61414626,1723,1706,1724,1706,17
|
|
20231024,091700,61385504,1700,1700,1700,1700,0
|
|
20231024,091600,61385504,1700,1720,1726,1700,731
|
|
20231024,091500,60138033,1726,1726,1726,1726,1
|
|
20231024,091400,60136307,1728,1728,1728,1728,3001
|
|
20231024,091300,54950579,1728,1726,1728,1726,4619
|
|
20231024,091200,46969271,1720,1720,1720,1719,1010
|
|
20231024,091100,45232080,1720,1720,1728,1720,145
|
|
20231024,091000,44982440,1728,1711,1728,1711,9898
|
|
20231024,090900,27965923,1711,1715,1715,1711,649
|
|
20231024,090800,26854548,1713,1709,1715,1709,1879
|
|
20231024,090700,23639635,1708,1707,1708,1707,4
|
|
20231024,090600,23632805,1705,1706,1707,1705,2928
|
|
20231024,090500,18637327,1700,1700,1701,1700,2211
|
|
20231024,090400,14878604,1700,1707,1707,1700,13
|
|
20231024,090300,14856467,1707,1692,1707,1690,135
|
|
20231024,090200,14627713,1709,1709,1709,1709,0
|
|
20231024,090100,14627713,1709,1692,1710,1691,159
|
|
20231024,090000,14358483,1691,1672,1691,1672,8582
|