679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,201600,156512884,1247,1247,1247,1247,804
|
|
20231025,201500,156512884,1247,1247,1247,1247,0
|
|
20231025,201400,156512884,1247,1247,1247,1247,0
|
|
20231025,201300,156512884,1247,1247,1247,1247,0
|
|
20231025,201200,156512884,1247,1247,1247,1247,0
|
|
20231025,201100,156512884,1247,1247,1247,1247,0
|
|
20231025,201000,156512884,1247,1247,1247,1247,0
|
|
20231025,200900,156512884,1247,1247,1247,1247,0
|
|
20231025,200800,156512884,1247,1247,1247,1247,0
|
|
20231025,200700,156512884,1247,1247,1247,1247,0
|
|
20231025,200600,156512884,1247,1247,1247,1247,0
|
|
20231025,200500,156512884,1247,1247,1247,1247,0
|
|
20231025,200400,156512884,1247,1247,1247,1247,0
|
|
20231025,200300,156512884,1247,1247,1247,1247,0
|
|
20231025,200200,156512884,1247,1247,1247,1247,0
|
|
20231025,200100,156512884,1247,1247,1247,1247,0
|
|
20231025,200000,156512884,1247,1247,1247,1247,0
|
|
20231025,195900,156512884,1247,1247,1247,1247,0
|
|
20231025,195800,156512884,1247,1247,1247,1247,0
|
|
20231025,195700,156512884,1247,1247,1247,1247,0
|
|
20231025,195600,156512884,1247,1247,1247,1247,0
|
|
20231025,195500,156512884,1247,1247,1247,1247,0
|
|
20231025,195400,156512884,1247,1247,1247,1247,0
|
|
20231025,195300,156512884,1247,1247,1247,1247,0
|
|
20231025,195200,156512884,1247,1247,1247,1247,0
|
|
20231025,195100,156512884,1247,1247,1247,1247,0
|
|
20231025,195000,156512884,1247,1247,1247,1247,0
|
|
20231025,194900,156512884,1247,1247,1247,1247,0
|
|
20231025,194800,156512884,1247,1247,1247,1247,0
|
|
20231025,194700,156512884,1247,1247,1247,1247,0
|
|
20231025,194600,156512884,1247,1247,1247,1247,804
|
|
20231025,194500,156512884,1247,1247,1247,1247,0
|
|
20231025,194400,156512884,1247,1247,1247,1247,0
|
|
20231025,194300,156512884,1247,1247,1247,1247,0
|
|
20231025,194200,156512884,1247,1247,1247,1247,0
|
|
20231025,194100,156512884,1247,1247,1247,1247,0
|
|
20231025,194000,156512884,1247,1247,1247,1247,0
|
|
20231025,193900,156512884,1247,1247,1247,1247,0
|
|
20231025,193800,156512884,1247,1247,1247,1247,0
|
|
20231025,193700,156512884,1247,1247,1247,1247,0
|
|
20231025,193600,156512884,1247,1247,1247,1247,0
|
|
20231025,193500,156512884,1247,1247,1247,1247,0
|
|
20231025,193400,156512884,1247,1247,1247,1247,0
|
|
20231025,193300,156512884,1247,1247,1247,1247,0
|
|
20231025,193200,156512884,1247,1247,1247,1247,0
|
|
20231025,193100,156512884,1247,1247,1247,1247,0
|
|
20231025,193000,156512884,1247,1247,1247,1247,0
|
|
20231025,192900,156512884,1247,1247,1247,1247,0
|
|
20231025,192800,156512884,1247,1247,1247,1247,0
|
|
20231025,192700,156512884,1247,1247,1247,1247,0
|
|
20231025,192600,156512884,1247,1247,1247,1247,0
|
|
20231025,192500,156512884,1247,1247,1247,1247,0
|
|
20231025,192400,156512884,1247,1247,1247,1247,0
|
|
20231025,192300,156512884,1247,1247,1247,1247,0
|
|
20231025,192200,156512884,1247,1247,1247,1247,0
|
|
20231025,192100,156512884,1247,1247,1247,1247,0
|
|
20231025,192000,156512884,1247,1247,1247,1247,0
|
|
20231025,191900,156512884,1247,1247,1247,1247,0
|
|
20231025,191800,156512884,1247,1247,1247,1247,0
|
|
20231025,191700,156512884,1247,1247,1247,1247,0
|
|
20231025,191600,156512884,1247,1247,1247,1247,804
|
|
20231025,191500,156512884,1247,1247,1247,1247,0
|
|
20231025,191400,156512884,1247,1247,1247,1247,0
|
|
20231025,191300,156512884,1247,1247,1247,1247,0
|
|
20231025,191200,156512884,1247,1247,1247,1247,0
|
|
20231025,191100,156512884,1247,1247,1247,1247,0
|
|
20231025,191000,156512884,1247,1247,1247,1247,0
|
|
20231025,190900,156512884,1247,1247,1247,1247,0
|
|
20231025,190800,156512884,1247,1247,1247,1247,0
|
|
20231025,190700,156512884,1247,1247,1247,1247,0
|
|
20231025,190600,156512884,1247,1247,1247,1247,0
|
|
20231025,190500,156512884,1247,1247,1247,1247,0
|
|
20231025,190400,156512884,1247,1247,1247,1247,0
|
|
20231025,190300,156512884,1247,1247,1247,1247,0
|
|
20231025,190200,156512884,1247,1247,1247,1247,0
|
|
20231025,190100,156512884,1247,1247,1247,1247,0
|
|
20231025,190000,156512884,1247,1247,1247,1247,0
|
|
20231025,185900,156512884,1247,1247,1247,1247,0
|
|
20231025,185800,156512884,1247,1247,1247,1247,0
|
|
20231025,185700,156512884,1247,1247,1247,1247,0
|
|
20231025,185600,156512884,1247,1247,1247,1247,0
|
|
20231025,185500,156512884,1247,1247,1247,1247,0
|
|
20231025,185400,156512884,1247,1247,1247,1247,0
|
|
20231025,185300,156512884,1247,1247,1247,1247,0
|
|
20231025,185200,156512884,1247,1247,1247,1247,0
|
|
20231025,185100,156512884,1247,1247,1247,1247,0
|
|
20231025,185000,156512884,1247,1247,1247,1247,0
|
|
20231025,184900,156512884,1247,1247,1247,1247,0
|
|
20231025,184800,156512884,1247,1247,1247,1247,0
|
|
20231025,184700,156512884,1247,1247,1247,1247,0
|
|
20231025,184600,156512884,1247,1247,1247,1247,804
|
|
20231025,184500,156512884,1247,1247,1247,1247,0
|
|
20231025,184400,156512884,1247,1247,1247,1247,0
|
|
20231025,184300,156512884,1247,1247,1247,1247,0
|
|
20231025,184200,156512884,1247,1247,1247,1247,0
|
|
20231025,184100,156512884,1247,1247,1247,1247,0
|
|
20231025,184000,156512884,1247,1247,1247,1247,0
|
|
20231025,183900,156512884,1247,1247,1247,1247,0
|
|
20231025,183800,156512884,1247,1247,1247,1247,0
|
|
20231025,183700,156512884,1247,1247,1247,1247,0
|
|
20231025,183600,156512884,1247,1247,1247,1247,0
|
|
20231025,183500,156512884,1247,1247,1247,1247,0
|
|
20231025,183400,156512884,1247,1247,1247,1247,0
|
|
20231025,183300,156512884,1247,1247,1247,1247,0
|
|
20231025,183200,156512884,1247,1247,1247,1247,0
|
|
20231025,183100,156512884,1247,1247,1247,1247,0
|
|
20231025,183000,156512884,1247,1247,1247,1247,0
|
|
20231025,182900,156512884,1247,1247,1247,1247,0
|
|
20231025,182800,156512884,1247,1247,1247,1247,0
|
|
20231025,182700,156512884,1247,1247,1247,1247,0
|
|
20231025,182600,156512884,1247,1247,1247,1247,0
|
|
20231025,182500,156512884,1247,1247,1247,1247,0
|
|
20231025,182400,156512884,1247,1247,1247,1247,0
|
|
20231025,182300,156512884,1247,1247,1247,1247,0
|
|
20231025,182200,156512884,1247,1247,1247,1247,0
|
|
20231025,182100,156512884,1247,1247,1247,1247,0
|
|
20231025,182000,156512884,1247,1247,1247,1247,0
|
|
20231025,181900,156512884,1247,1247,1247,1247,0
|
|
20231025,181800,156512884,1247,1247,1247,1247,0
|
|
20231025,181700,156512884,1247,1247,1247,1247,0
|
|
20231025,181600,156512884,1247,1247,1247,1247,804
|
|
20231025,181500,156512884,1247,1247,1247,1247,0
|
|
20231025,181400,156512884,1247,1247,1247,1247,0
|
|
20231025,181300,156512884,1247,1247,1247,1247,0
|
|
20231025,181200,156512884,1247,1247,1247,1247,0
|
|
20231025,181100,156512884,1247,1247,1247,1247,0
|
|
20231025,181000,156512884,1247,1247,1247,1247,0
|
|
20231025,180900,156512884,1247,1247,1247,1247,0
|
|
20231025,180800,156512884,1247,1247,1247,1247,0
|
|
20231025,180700,156512884,1247,1247,1247,1247,0
|
|
20231025,180600,156512884,1247,1247,1247,1247,0
|
|
20231025,180500,156512884,1247,1247,1247,1247,0
|
|
20231025,180400,156512884,1247,1247,1247,1247,0
|
|
20231025,180300,156512884,1247,1247,1247,1247,0
|
|
20231025,180200,156512884,1247,1247,1247,1247,0
|
|
20231025,180100,156512884,1247,1247,1247,1247,0
|
|
20231025,180000,156512884,1247,1247,1247,1247,0
|
|
20231025,175900,156512884,1247,1247,1247,1247,0
|
|
20231025,175800,156512884,1247,1247,1247,1247,0
|
|
20231025,175700,156512884,1247,1247,1247,1247,0
|
|
20231025,175600,156512884,1247,1247,1247,1247,0
|
|
20231025,175500,156512884,1247,1247,1247,1247,0
|
|
20231025,175400,156512884,1247,1247,1247,1247,0
|
|
20231025,175300,156512884,1247,1247,1247,1247,0
|
|
20231025,175200,156512884,1247,1247,1247,1247,0
|
|
20231025,175100,156512884,1247,1247,1247,1247,0
|
|
20231025,175000,156512884,1247,1247,1247,1247,0
|
|
20231025,174900,156512884,1247,1247,1247,1247,0
|
|
20231025,174800,156512884,1247,1247,1247,1247,0
|
|
20231025,174700,156512884,1247,1247,1247,1247,0
|
|
20231025,174600,156512884,1247,1247,1247,1247,804
|
|
20231025,174500,156512884,1247,1247,1247,1247,0
|
|
20231025,174400,156512884,1247,1247,1247,1247,0
|
|
20231025,174300,156512884,1247,1247,1247,1247,0
|
|
20231025,174200,156512884,1247,1247,1247,1247,0
|
|
20231025,174100,156512884,1247,1247,1247,1247,0
|
|
20231025,174000,156512884,1247,1247,1247,1247,0
|
|
20231025,173900,156512884,1247,1247,1247,1247,0
|
|
20231025,173800,156512884,1247,1247,1247,1247,0
|
|
20231025,173700,156512884,1247,1247,1247,1247,0
|
|
20231025,173600,156512884,1247,1247,1247,1247,0
|
|
20231025,173500,156512884,1247,1247,1247,1247,0
|
|
20231025,173400,156512884,1247,1247,1247,1247,0
|
|
20231025,173300,156512884,1247,1247,1247,1247,0
|
|
20231025,173200,156512884,1247,1247,1247,1247,0
|
|
20231025,173100,156512884,1247,1247,1247,1247,0
|
|
20231025,173000,156512884,1247,1247,1247,1247,0
|
|
20231025,172900,156512884,1247,1247,1247,1247,0
|
|
20231025,172800,156512884,1247,1247,1247,1247,0
|
|
20231025,172700,156512884,1247,1247,1247,1247,0
|
|
20231025,172600,156512884,1247,1247,1247,1247,0
|
|
20231025,172500,156512884,1247,1247,1247,1247,0
|
|
20231025,172400,156512884,1247,1247,1247,1247,0
|
|
20231025,172300,156512884,1247,1247,1247,1247,0
|
|
20231025,172200,156512884,1247,1247,1247,1247,0
|
|
20231025,172100,156512884,1247,1247,1247,1247,0
|
|
20231025,172000,156512884,1247,1247,1247,1247,0
|
|
20231025,171900,156512884,1247,1247,1247,1247,0
|
|
20231025,171800,156512884,1247,1247,1247,1247,0
|
|
20231025,171700,156512884,1247,1247,1247,1247,0
|
|
20231025,171600,156512884,1247,1247,1247,1247,804
|
|
20231025,171500,156512884,1247,1247,1247,1247,0
|
|
20231025,171400,156512884,1247,1247,1247,1247,0
|
|
20231025,171300,156512884,1247,1247,1247,1247,0
|
|
20231025,171200,156512884,1247,1247,1247,1247,0
|
|
20231025,171100,156512884,1247,1247,1247,1247,0
|
|
20231025,171000,156512884,1247,1247,1247,1247,0
|
|
20231025,170900,156512884,1247,1247,1247,1247,0
|
|
20231025,170800,156512884,1247,1247,1247,1247,0
|
|
20231025,170700,156512884,1247,1247,1247,1247,0
|
|
20231025,170600,156512884,1247,1247,1247,1247,0
|
|
20231025,170500,156512884,1247,1247,1247,1247,0
|
|
20231025,170400,156512884,1247,1247,1247,1247,0
|
|
20231025,170300,156512884,1247,1247,1247,1247,0
|
|
20231025,170200,156512884,1247,1247,1247,1247,0
|
|
20231025,170100,156512884,1247,1247,1247,1247,0
|
|
20231025,170000,156512884,1247,1247,1247,1247,0
|
|
20231025,165900,156512884,1247,1247,1247,1247,0
|
|
20231025,165800,156512884,1247,1247,1247,1247,0
|
|
20231025,165700,156512884,1247,1247,1247,1247,0
|
|
20231025,165600,156512884,1247,1247,1247,1247,0
|
|
20231025,165500,156512884,1247,1247,1247,1247,0
|
|
20231025,165400,156512884,1247,1247,1247,1247,0
|
|
20231025,165300,156512884,1247,1247,1247,1247,0
|
|
20231025,165200,156512884,1247,1247,1247,1247,0
|
|
20231025,165100,156512884,1247,1247,1247,1247,0
|
|
20231025,165000,156512884,1247,1247,1247,1247,0
|
|
20231025,164900,156512884,1247,1247,1247,1247,0
|
|
20231025,164800,156512884,1247,1247,1247,1247,0
|
|
20231025,164700,156512884,1247,1247,1247,1247,0
|
|
20231025,164600,156512884,1247,1247,1247,1247,804
|
|
20231025,164500,156512884,1247,1247,1247,1247,0
|
|
20231025,164400,156512884,1247,1247,1247,1247,0
|
|
20231025,164300,156512884,1247,1247,1247,1247,0
|
|
20231025,164200,156512884,1247,1247,1247,1247,0
|
|
20231025,164100,156512884,1247,1247,1247,1247,0
|
|
20231025,164000,156512884,1247,1247,1247,1247,0
|
|
20231025,163900,156512884,1247,1247,1247,1247,0
|
|
20231025,163800,156512884,1247,1247,1247,1247,0
|
|
20231025,163700,156512884,1247,1247,1247,1247,0
|
|
20231025,163600,156512884,1247,1247,1247,1247,0
|
|
20231025,163500,156512884,1247,1247,1247,1247,0
|
|
20231025,163400,156512884,1247,1247,1247,1247,0
|
|
20231025,163300,156512884,1247,1247,1247,1247,0
|
|
20231025,163200,156512884,1247,1247,1247,1247,0
|
|
20231025,163100,156512884,1247,1247,1247,1247,0
|
|
20231025,163000,156512884,1247,1247,1247,1247,0
|
|
20231025,162900,156512884,1247,1247,1247,1247,0
|
|
20231025,162800,156512884,1247,1247,1247,1247,0
|
|
20231025,162700,156512884,1247,1247,1247,1247,0
|
|
20231025,162600,156512884,1247,1247,1247,1247,0
|
|
20231025,162500,156512884,1247,1247,1247,1247,0
|
|
20231025,162400,156512884,1247,1247,1247,1247,0
|
|
20231025,162300,156512884,1247,1247,1247,1247,0
|
|
20231025,162200,156512884,1247,1247,1247,1247,0
|
|
20231025,162100,156512884,1247,1247,1247,1247,0
|
|
20231025,162000,156512884,1247,1247,1247,1247,0
|
|
20231025,161900,156512884,1247,1247,1247,1247,0
|
|
20231025,161800,156512884,1247,1247,1247,1247,0
|
|
20231025,161700,156512884,1247,1247,1247,1247,0
|
|
20231025,161600,156512884,1247,1247,1247,1247,804
|
|
20231025,161500,156512884,1247,1247,1247,1247,0
|
|
20231025,161400,156512884,1247,1247,1247,1247,0
|
|
20231025,161300,156512884,1247,1247,1247,1247,0
|
|
20231025,161200,156512884,1247,1247,1247,1247,0
|
|
20231025,161100,156512884,1247,1247,1247,1247,0
|
|
20231025,161000,156512884,1247,1247,1247,1247,0
|
|
20231025,160900,156512884,1247,1247,1247,1247,0
|
|
20231025,160800,156512884,1247,1247,1247,1247,0
|
|
20231025,160700,156512884,1247,1247,1247,1247,0
|
|
20231025,160600,156512884,1247,1247,1247,1247,0
|
|
20231025,160500,156512884,1247,1247,1247,1247,0
|
|
20231025,160400,156512884,1247,1247,1247,1247,0
|
|
20231025,160300,156512884,1247,1247,1247,1247,0
|
|
20231025,160200,156512884,1247,1247,1247,1247,0
|
|
20231025,160100,156512884,1247,1247,1247,1247,0
|
|
20231025,160000,156512884,1247,1247,1247,1247,0
|
|
20231025,155900,156512884,1247,1247,1247,1247,0
|
|
20231025,155800,156512884,1247,1247,1247,1247,0
|
|
20231025,155700,156512884,1247,1247,1247,1247,0
|
|
20231025,155600,156512884,1247,1247,1247,1247,0
|
|
20231025,155500,156512884,1247,1247,1247,1247,0
|
|
20231025,155400,156512884,1247,1247,1247,1247,0
|
|
20231025,155300,156512884,1247,1247,1247,1247,0
|
|
20231025,155200,156512884,1247,1247,1247,1247,0
|
|
20231025,155100,156512884,1247,1247,1247,1247,0
|
|
20231025,155000,156512884,1247,1247,1247,1247,0
|
|
20231025,154900,156512884,1247,1247,1247,1247,0
|
|
20231025,154800,156512884,1247,1247,1247,1247,0
|
|
20231025,154700,156512884,1247,1247,1247,1247,0
|
|
20231025,154600,156512884,1247,1247,1247,1247,804
|
|
20231025,154500,156512884,1247,1247,1247,1247,0
|
|
20231025,154400,156512884,1247,1247,1247,1247,0
|
|
20231025,154300,156512884,1247,1247,1247,1247,0
|
|
20231025,154200,156512884,1247,1247,1247,1247,0
|
|
20231025,154100,156512884,1247,1247,1247,1247,0
|
|
20231025,154000,156512884,1247,1247,1247,1247,0
|
|
20231025,153900,156512884,1247,1247,1247,1247,0
|
|
20231025,153800,156512884,1247,1247,1247,1247,0
|
|
20231025,153700,156512884,1247,1247,1247,1247,0
|
|
20231025,153600,156512884,1247,1247,1247,1247,0
|
|
20231025,153500,156512884,1247,1247,1247,1247,0
|
|
20231025,153400,156512884,1247,1247,1247,1247,0
|
|
20231025,153300,156512884,1247,1247,1247,1247,0
|
|
20231025,153200,156512884,1247,1247,1247,1247,0
|
|
20231025,153100,156512884,1247,1247,1247,1247,0
|
|
20231025,153000,156512884,1247,1247,1247,1247,804
|
|
20231025,152900,155510296,1248,1248,1248,1248,0
|
|
20231025,152800,155510296,1248,1248,1248,1248,0
|
|
20231025,152700,155510296,1248,1248,1248,1248,0
|
|
20231025,152600,155510296,1248,1248,1248,1248,0
|
|
20231025,152500,155510296,1248,1248,1248,1248,0
|
|
20231025,152400,155510296,1248,1248,1248,1248,0
|
|
20231025,152300,155510296,1248,1248,1248,1248,0
|
|
20231025,152200,155510296,1248,1248,1248,1248,0
|
|
20231025,152100,155510296,1248,1248,1248,1248,0
|
|
20231025,152000,155510296,1248,1248,1248,1248,0
|
|
20231025,151900,155510296,1248,1248,1248,1248,64
|
|
20231025,151800,155430424,1248,1248,1248,1248,62
|
|
20231025,151700,155353048,1243,1243,1243,1243,0
|
|
20231025,151600,155353048,1243,1243,1243,1243,0
|
|
20231025,151500,155353048,1243,1243,1243,1243,0
|
|
20231025,151400,155353048,1243,1243,1243,1243,0
|
|
20231025,151300,155353048,1243,1243,1243,1243,101
|
|
20231025,151200,155227505,1243,1246,1246,1243,1253
|
|
20231025,151100,153669321,1248,1248,1248,1248,2006
|
|
20231025,151000,151165833,1248,1248,1248,1248,179
|
|
20231025,150900,150942441,1249,1249,1249,1249,13
|
|
20231025,150800,150926204,1249,1250,1250,1249,148
|
|
20231025,150700,150741339,1250,1250,1250,1250,13
|
|
20231025,150600,150725089,1250,1250,1250,1250,13
|
|
20231025,150500,150708839,1250,1250,1250,1250,27
|
|
20231025,150400,150675089,1250,1250,1250,1250,13
|
|
20231025,150300,150658839,1250,1250,1250,1250,13
|
|
20231025,150200,150642589,1250,1250,1250,1250,0
|
|
20231025,150100,150642589,1250,1250,1250,1250,0
|
|
20231025,150000,150642589,1250,1250,1250,1250,0
|
|
20231025,145900,150642589,1250,1250,1250,1250,0
|
|
20231025,145800,150642589,1250,1250,1250,1250,0
|
|
20231025,145700,150642589,1250,1250,1250,1250,0
|
|
20231025,145600,150642589,1250,1250,1250,1250,1500
|
|
20231025,145500,148767589,1250,1257,1257,1250,395
|
|
20231025,145400,148272303,1257,1257,1257,1257,0
|
|
20231025,145300,148272303,1257,1257,1257,1257,35
|
|
20231025,145200,148228308,1256,1256,1256,1256,0
|
|
20231025,145100,148228308,1256,1256,1256,1256,33
|
|
20231025,145000,148186860,1254,1254,1254,1254,0
|
|
20231025,144900,148186860,1254,1254,1254,1254,1
|
|
20231025,144800,148185606,1253,1253,1253,1253,0
|
|
20231025,144700,148185606,1253,1256,1256,1253,167
|
|
20231025,144600,147976304,1256,1256,1256,1256,0
|
|
20231025,144500,147976304,1256,1256,1256,1256,0
|
|
20231025,144400,147976304,1256,1256,1256,1256,0
|
|
20231025,144300,147976304,1256,1256,1256,1256,0
|
|
20231025,144200,147976304,1256,1256,1256,1256,0
|
|
20231025,144100,147976304,1256,1256,1256,1256,79
|
|
20231025,144000,147877080,1256,1256,1256,1256,79
|
|
20231025,143900,147777856,1249,1249,1249,1249,0
|
|
20231025,143800,147777856,1249,1249,1249,1249,0
|
|
20231025,143700,147777856,1249,1249,1249,1249,0
|
|
20231025,143600,147777856,1249,1249,1249,1249,0
|
|
20231025,143500,147777856,1249,1249,1249,1249,0
|
|
20231025,143400,147777856,1249,1249,1249,1249,4
|
|
20231025,143300,147772860,1250,1250,1250,1250,0
|
|
20231025,143200,147772860,1250,1250,1250,1250,0
|
|
20231025,143100,147772860,1250,1251,1251,1250,1048
|
|
20231025,143000,146462437,1252,1254,1254,1252,225
|
|
20231025,142900,146180398,1255,1257,1257,1255,108
|
|
20231025,142800,146044748,1257,1257,1257,1257,102
|
|
20231025,142700,145916534,1257,1257,1257,1257,49
|
|
20231025,142600,145854941,1257,1257,1257,1257,25
|
|
20231025,142500,145823516,1254,1254,1254,1254,0
|
|
20231025,142400,145823516,1254,1254,1254,1254,2176
|
|
20231025,142300,143094812,1254,1254,1254,1254,0
|
|
20231025,142200,143094812,1254,1254,1254,1254,35
|
|
20231025,142100,143050922,1255,1255,1255,1255,0
|
|
20231025,142000,143050922,1255,1255,1255,1255,0
|
|
20231025,141900,143050922,1255,1256,1256,1255,95
|
|
20231025,141800,142931695,1255,1256,1256,1255,100
|
|
20231025,141700,142806129,1256,1257,1257,1256,538
|
|
20231025,141600,142130393,1257,1257,1257,1257,8
|
|
20231025,141500,142120337,1257,1257,1257,1257,16
|
|
20231025,141400,142100225,1257,1257,1257,1257,8
|
|
20231025,141300,142090169,1257,1257,1257,1257,8
|
|
20231025,141200,142080113,1257,1257,1257,1257,0
|
|
20231025,141100,142080113,1257,1257,1257,1257,805
|
|
20231025,141000,141068228,1257,1257,1257,1257,37
|
|
20231025,140900,141021719,1258,1257,1258,1257,15
|
|
20231025,140800,141002858,1258,1258,1258,1258,19
|
|
20231025,140700,140978956,1258,1258,1258,1258,18
|
|
20231025,140600,140956312,1258,1258,1258,1258,9
|
|
20231025,140500,140944990,1258,1258,1258,1258,0
|
|
20231025,140400,140944990,1258,1258,1258,1258,0
|
|
20231025,140300,140944990,1258,1258,1258,1258,42
|
|
20231025,140200,140892154,1258,1258,1258,1258,0
|
|
20231025,140100,140892154,1258,1258,1258,1258,160
|
|
20231025,140000,140690874,1258,1258,1258,1258,0
|
|
20231025,135900,140690874,1258,1259,1259,1258,30
|
|
20231025,135800,140653128,1260,1260,1260,1260,0
|
|
20231025,135700,140653128,1260,1260,1260,1260,1
|
|
20231025,135600,140651868,1259,1259,1259,1259,58
|
|
20231025,135500,140578846,1259,1259,1259,1259,0
|
|
20231025,135400,140578846,1259,1259,1259,1259,0
|
|
20231025,135300,140578846,1259,1253,1259,1253,40
|
|
20231025,135200,140528720,1260,1251,1260,1251,11
|
|
20231025,135100,140514941,1250,1251,1251,1250,2
|
|
20231025,135000,140512440,1250,1250,1250,1250,0
|
|
20231025,134900,140512440,1250,1251,1251,1250,210
|
|
20231025,134800,140249930,1251,1252,1252,1251,366
|
|
20231025,134700,139791707,1252,1254,1254,1252,181
|
|
20231025,134600,139565060,1255,1258,1258,1255,106
|
|
20231025,134500,139431853,1260,1260,1260,1260,0
|
|
20231025,134400,139431853,1260,1260,1260,1260,0
|
|
20231025,134300,139431853,1260,1260,1260,1260,0
|
|
20231025,134200,139431853,1260,1260,1260,1260,0
|
|
20231025,134100,139431853,1260,1260,1260,1260,1608
|
|
20231025,134000,137405773,1260,1256,1260,1256,4246
|
|
20231025,133900,132058107,1255,1255,1255,1255,96
|
|
20231025,133800,131937627,1253,1253,1253,1253,58
|
|
20231025,133700,131864953,1255,1255,1255,1255,0
|
|
20231025,133600,131864953,1255,1255,1255,1255,0
|
|
20231025,133500,131864953,1255,1255,1255,1255,0
|
|
20231025,133400,131864953,1255,1255,1255,1255,0
|
|
20231025,133300,131864953,1255,1255,1255,1255,0
|
|
20231025,133200,131864953,1255,1255,1255,1255,0
|
|
20231025,133100,131864953,1255,1255,1255,1255,0
|
|
20231025,133000,131864953,1255,1255,1255,1255,100
|
|
20231025,132900,131739453,1255,1255,1255,1255,0
|
|
20231025,132800,131739453,1255,1255,1255,1255,20
|
|
20231025,132700,131714353,1255,1255,1255,1255,8
|
|
20231025,132600,131704313,1255,1255,1255,1255,0
|
|
20231025,132500,131704313,1255,1255,1255,1255,0
|
|
20231025,132400,131704313,1255,1255,1255,1255,1
|
|
20231025,132300,131703058,1252,1252,1252,1252,0
|
|
20231025,132200,131703058,1252,1252,1252,1252,21
|
|
20231025,132100,131676766,1252,1252,1252,1252,13
|
|
20231025,132000,131660490,1252,1253,1253,1252,50
|
|
20231025,131900,131597863,1253,1255,1256,1253,249
|
|
20231025,131800,131285378,1255,1255,1255,1255,0
|
|
20231025,131700,131285378,1255,1255,1255,1255,97
|
|
20231025,131600,131163643,1255,1255,1255,1255,0
|
|
20231025,131500,131163643,1255,1255,1255,1255,5
|
|
20231025,131400,131157368,1256,1256,1256,1256,0
|
|
20231025,131300,131157368,1256,1256,1256,1256,0
|
|
20231025,131200,131157368,1256,1256,1256,1256,0
|
|
20231025,131100,131157368,1256,1256,1256,1256,1
|
|
20231025,131000,131156112,1256,1256,1256,1256,0
|
|
20231025,130900,131156112,1256,1250,1256,1250,56
|
|
20231025,130800,131085992,1257,1251,1257,1251,37
|
|
20231025,130700,131039644,1247,1247,1247,1247,512
|
|
20231025,130600,130401180,1247,1247,1247,1247,42
|
|
20231025,130500,130348806,1247,1248,1248,1247,52
|
|
20231025,130400,130283938,1248,1248,1248,1248,0
|
|
20231025,130300,130283938,1248,1248,1248,1248,22
|
|
20231025,130200,130256482,1249,1250,1250,1249,50
|
|
20231025,130100,130194016,1251,1251,1251,1250,1944
|
|
20231025,130000,127762078,1256,1256,1256,1256,0
|
|
20231025,125900,127762078,1256,1252,1256,1252,175
|
|
20231025,125800,127542445,1252,1252,1252,1252,22
|
|
20231025,125700,127514901,1249,1249,1249,1249,93
|
|
20231025,125600,127398744,1249,1249,1249,1249,41
|
|
20231025,125500,127347535,1249,1249,1249,1249,9
|
|
20231025,125400,127336294,1249,1249,1249,1249,31
|
|
20231025,125300,127297575,1249,1249,1249,1249,61
|
|
20231025,125200,127221386,1249,1249,1249,1249,0
|
|
20231025,125100,127221386,1249,1249,1249,1249,25
|
|
20231025,125000,127190161,1249,1249,1249,1249,0
|
|
20231025,124900,127190161,1249,1249,1249,1249,3
|
|
20231025,124800,127186414,1249,1249,1249,1249,1
|
|
20231025,124700,127185165,1239,1239,1239,1239,0
|
|
20231025,124600,127185165,1239,1239,1239,1239,0
|
|
20231025,124500,127185165,1239,1239,1239,1239,0
|
|
20231025,124400,127185165,1239,1239,1239,1239,0
|
|
20231025,124300,127185165,1239,1239,1239,1239,50
|
|
20231025,124200,127123215,1235,1235,1235,1235,0
|
|
20231025,124100,127123215,1235,1235,1235,1235,0
|
|
20231025,124000,127123215,1235,1253,1253,1234,10669
|
|
20231025,123900,113874960,1252,1252,1252,1252,0
|
|
20231025,123800,113874960,1252,1252,1252,1252,0
|
|
20231025,123700,113874960,1252,1252,1252,1252,0
|
|
20231025,123600,113874960,1252,1252,1252,1252,0
|
|
20231025,123500,113874960,1252,1252,1252,1252,0
|
|
20231025,123400,113874960,1252,1252,1252,1252,22
|
|
20231025,123300,113847416,1252,1252,1252,1252,1
|
|
20231025,123200,113846164,1245,1245,1245,1245,0
|
|
20231025,123100,113846164,1245,1245,1245,1245,333
|
|
20231025,123000,113431579,1245,1245,1245,1245,300
|
|
20231025,122900,113058079,1245,1251,1256,1245,820
|
|
20231025,122800,112034414,1251,1246,1251,1246,119
|
|
20231025,122700,111886105,1248,1248,1248,1248,161
|
|
20231025,122600,111685177,1248,1249,1249,1248,2025
|
|
20231025,122500,109155986,1249,1249,1249,1249,11
|
|
20231025,122400,109142247,1249,1248,1249,1248,296
|
|
20231025,122300,108772544,1246,1249,1249,1246,3
|
|
20231025,122200,108768800,1249,1249,1249,1249,14
|
|
20231025,122100,108751314,1249,1249,1249,1249,12
|
|
20231025,122000,108736326,1249,1249,1249,1249,74
|
|
20231025,121900,108643900,1249,1249,1249,1249,0
|
|
20231025,121800,108643900,1249,1249,1249,1249,0
|
|
20231025,121700,108643900,1249,1249,1249,1249,0
|
|
20231025,121600,108643900,1249,1249,1249,1249,0
|
|
20231025,121500,108643900,1249,1249,1249,1249,827
|
|
20231025,121400,107610977,1249,1248,1249,1248,100
|
|
20231025,121300,107486129,1248,1248,1248,1248,58
|
|
20231025,121200,107413745,1248,1248,1248,1248,100
|
|
20231025,121100,107288945,1248,1248,1248,1248,0
|
|
20231025,121000,107288945,1248,1248,1248,1248,0
|
|
20231025,120900,107288945,1248,1248,1248,1246,202
|
|
20231025,120800,107036851,1248,1248,1248,1248,100
|
|
20231025,120700,106912051,1248,1246,1248,1246,309
|
|
20231025,120600,106526731,1249,1249,1249,1249,0
|
|
20231025,120500,106526731,1249,1249,1249,1249,0
|
|
20231025,120400,106526731,1249,1249,1249,1249,54
|
|
20231025,120300,106459285,1247,1247,1247,1247,0
|
|
20231025,120200,106459285,1247,1247,1247,1247,163
|
|
20231025,120100,106256024,1247,1247,1247,1247,66
|
|
20231025,120000,106173722,1247,1247,1247,1247,34
|
|
20231025,115900,106131324,1245,1245,1245,1245,0
|
|
20231025,115800,106131324,1245,1247,1247,1245,1037
|
|
20231025,115700,104839656,1249,1249,1249,1249,1
|
|
20231025,115600,104838407,1246,1246,1246,1246,111
|
|
20231025,115500,104700101,1247,1249,1249,1247,2530
|
|
20231025,115400,101542441,1253,1253,1253,1253,0
|
|
20231025,115300,101542441,1253,1253,1253,1253,1
|
|
20231025,115200,101541188,1255,1250,1255,1250,691
|
|
20231025,115100,100677203,1256,1256,1256,1256,0
|
|
20231025,115000,100677203,1256,1256,1256,1256,5
|
|
20231025,114900,100670923,1255,1255,1255,1255,0
|
|
20231025,114800,100670923,1255,1251,1255,1250,540
|
|
20231025,114700,99995719,1251,1251,1251,1251,0
|
|
20231025,114600,99995719,1251,1251,1251,1251,0
|
|
20231025,114500,99995719,1251,1251,1251,1251,60
|
|
20231025,114400,99920659,1251,1251,1251,1251,113
|
|
20231025,114300,99779296,1251,1251,1251,1251,403
|
|
20231025,114200,99275143,1251,1251,1251,1251,0
|
|
20231025,114100,99275143,1251,1251,1251,1251,0
|
|
20231025,114000,99275143,1251,1251,1251,1251,11
|
|
20231025,113900,99261382,1251,1251,1251,1251,0
|
|
20231025,113800,99261382,1251,1253,1256,1251,1408
|
|
20231025,113700,97497917,1256,1254,1256,1254,17
|
|
20231025,113600,97476567,1257,1257,1257,1257,0
|
|
20231025,113500,97476567,1257,1257,1257,1257,0
|
|
20231025,113400,97476567,1257,1257,1257,1257,0
|
|
20231025,113300,97476567,1257,1257,1257,1257,0
|
|
20231025,113200,97476567,1257,1257,1257,1257,0
|
|
20231025,113100,97476567,1257,1257,1257,1257,0
|
|
20231025,113000,97476567,1257,1257,1257,1257,20
|
|
20231025,112900,97451427,1257,1257,1257,1257,20
|
|
20231025,112800,97426287,1257,1254,1257,1254,389
|
|
20231025,112700,96938478,1254,1254,1254,1254,18
|
|
20231025,112600,96915906,1254,1254,1254,1254,19
|
|
20231025,112500,96892080,1254,1254,1254,1254,19
|
|
20231025,112400,96868254,1254,1254,1254,1254,20
|
|
20231025,112300,96843174,1254,1254,1254,1254,0
|
|
20231025,112200,96843174,1254,1253,1254,1251,584
|
|
20231025,112100,96110964,1254,1254,1254,1254,1138
|
|
20231025,112000,94683912,1254,1254,1254,1254,0
|
|
20231025,111900,94683912,1254,1254,1254,1254,0
|
|
20231025,111800,94683912,1254,1254,1254,1254,0
|
|
20231025,111700,94683912,1254,1254,1254,1254,0
|
|
20231025,111600,94683912,1254,1254,1254,1254,52
|
|
20231025,111500,94618704,1255,1257,1257,1255,393
|
|
20231025,111400,94125119,1257,1257,1257,1257,0
|
|
20231025,111300,94125119,1257,1257,1257,1257,0
|
|
20231025,111200,94125119,1257,1257,1257,1257,0
|
|
20231025,111100,94125119,1257,1257,1257,1257,0
|
|
20231025,111000,94125119,1257,1258,1258,1257,1234
|
|
20231025,110900,92573490,1258,1259,1259,1258,51
|
|
20231025,110800,92509329,1259,1259,1259,1259,0
|
|
20231025,110700,92509329,1259,1259,1259,1259,66
|
|
20231025,110600,92426235,1259,1259,1259,1259,75
|
|
20231025,110500,92331810,1258,1258,1258,1258,0
|
|
20231025,110400,92331810,1258,1259,1259,1258,4
|
|
20231025,110300,92326777,1265,1265,1265,1265,0
|
|
20231025,110200,92326777,1265,1265,1265,1265,0
|
|
20231025,110100,92326777,1265,1265,1265,1265,18
|
|
20231025,110000,92304007,1265,1265,1265,1265,0
|
|
20231025,105900,92304007,1265,1265,1265,1265,18
|
|
20231025,105800,92281237,1257,1257,1257,1257,0
|
|
20231025,105700,92281237,1257,1258,1258,1257,19
|
|
20231025,105600,92257337,1258,1258,1258,1258,35
|
|
20231025,105500,92213307,1258,1258,1258,1258,0
|
|
20231025,105400,92213307,1258,1258,1258,1258,17
|
|
20231025,105300,92191921,1258,1261,1261,1257,90
|
|
20231025,105200,92078651,1262,1262,1263,1262,49
|
|
20231025,105100,92016793,1265,1265,1265,1265,11
|
|
20231025,105000,92002878,1265,1265,1265,1265,1
|
|
20231025,104900,92001613,1259,1259,1259,1259,0
|
|
20231025,104800,92001613,1259,1260,1260,1259,290
|
|
20231025,104700,91636230,1261,1262,1262,1261,64
|
|
20231025,104600,91555481,1260,1260,1260,1260,0
|
|
20231025,104500,91555481,1260,1265,1265,1260,777
|
|
20231025,104400,90576319,1266,1267,1267,1266,389
|
|
20231025,104300,90083838,1267,1267,1267,1267,14
|
|
20231025,104200,90066100,1267,1267,1267,1267,7
|
|
20231025,104100,90057231,1267,1267,1267,1267,15
|
|
20231025,104000,90038226,1267,1266,1267,1266,322
|
|
20231025,103900,89630567,1266,1267,1267,1266,65
|
|
20231025,103800,89548257,1267,1270,1270,1267,670
|
|
20231025,103700,88698344,1270,1272,1272,1270,26
|
|
20231025,103600,88665284,1272,1272,1272,1272,40
|
|
20231025,103500,88614404,1272,1272,1272,1272,10
|
|
20231025,103400,88601684,1272,1271,1272,1271,113
|
|
20231025,103300,88458025,1271,1271,1271,1271,18
|
|
20231025,103200,88435147,1271,1271,1271,1270,19
|
|
20231025,103100,88411002,1271,1272,1272,1271,20
|
|
20231025,103000,88385572,1269,1269,1269,1269,0
|
|
20231025,102900,88385572,1269,1272,1272,1269,29
|
|
20231025,102800,88348722,1273,1272,1273,1272,25
|
|
20231025,102700,88316902,1271,1272,1272,1271,12
|
|
20231025,102600,88301641,1272,1272,1273,1272,199
|
|
20231025,102500,88048503,1273,1270,1273,1270,352
|
|
20231025,102400,87601284,1270,1270,1270,1270,12
|
|
20231025,102300,87586044,1269,1269,1269,1269,10
|
|
20231025,102200,87573354,1269,1269,1269,1269,346
|
|
20231025,102100,87134280,1269,1269,1269,1269,6
|
|
20231025,102000,87126666,1267,1270,1270,1267,21
|
|
20231025,101900,87100041,1270,1270,1270,1270,13
|
|
20231025,101800,87083531,1271,1270,1272,1270,22
|
|
20231025,101700,87055573,1272,1267,1272,1267,8
|
|
20231025,101600,87045402,1266,1266,1266,1266,9
|
|
20231025,101500,87034008,1266,1263,1266,1263,29
|
|
20231025,101400,86997360,1265,1265,1265,1250,862
|
|
20231025,101300,85917731,1265,1264,1265,1261,158
|
|
20231025,101200,85717985,1264,1264,1264,1264,31
|
|
20231025,101100,85678801,1265,1265,1265,1264,46
|
|
20231025,101000,85620643,1257,1257,1257,1257,0
|
|
20231025,100900,85620643,1257,1257,1257,1257,882
|
|
20231025,100800,84511969,1255,1251,1255,1251,1796
|
|
20231025,100700,82260876,1251,1252,1252,1251,210
|
|
20231025,100600,81998154,1252,1252,1252,1252,32
|
|
20231025,100500,81958090,1252,1252,1252,1252,29
|
|
20231025,100400,81921782,1252,1252,1252,1252,20
|
|
20231025,100300,81896742,1252,1252,1252,1252,24
|
|
20231025,100200,81866694,1253,1253,1253,1253,21
|
|
20231025,100100,81840381,1248,1249,1249,1248,418
|
|
20231025,100000,81318702,1248,1253,1253,1248,120
|
|
20231025,095900,81168853,1253,1252,1253,1252,28
|
|
20231025,095800,81133785,1254,1254,1255,1254,36
|
|
20231025,095700,81088620,1254,1254,1254,1254,14
|
|
20231025,095600,81071064,1255,1255,1255,1255,39
|
|
20231025,095500,81022119,1255,1255,1255,1255,22
|
|
20231025,095400,80994509,1255,1255,1255,1255,0
|
|
20231025,095300,80994509,1255,1255,1255,1255,0
|
|
20231025,095200,80994509,1255,1251,1255,1249,3233
|
|
20231025,095100,76953657,1256,1255,1256,1255,10
|
|
20231025,095000,76941098,1252,1255,1257,1252,76
|
|
20231025,094900,76845750,1257,1257,1257,1257,0
|
|
20231025,094800,76845750,1257,1257,1257,1257,39
|
|
20231025,094700,76796727,1254,1254,1254,1254,280
|
|
20231025,094600,76445607,1253,1253,1253,1253,0
|
|
20231025,094500,76445607,1253,1254,1254,1253,267
|
|
20231025,094400,76111030,1254,1254,1254,1254,39
|
|
20231025,094300,76062124,1253,1253,1253,1253,0
|
|
20231025,094200,76062124,1253,1253,1253,1253,0
|
|
20231025,094100,76062124,1253,1257,1257,1253,322
|
|
20231025,094000,75658548,1259,1262,1262,1259,522
|
|
20231025,093900,75001301,1265,1265,1265,1265,37
|
|
20231025,093800,74954496,1259,1266,1266,1259,1794
|
|
20231025,093700,72693218,1266,1266,1266,1266,5
|
|
20231025,093600,72686888,1266,1266,1266,1266,0
|
|
20231025,093500,72686888,1266,1266,1266,1266,0
|
|
20231025,093400,72686888,1266,1266,1271,1266,104
|
|
20231025,093300,72555219,1272,1268,1272,1268,11
|
|
20231025,093200,72541267,1272,1270,1272,1270,2537
|
|
20231025,093100,69319230,1270,1270,1270,1270,804
|
|
20231025,093000,68298150,1270,1269,1270,1269,107
|
|
20231025,092900,68162298,1272,1275,1276,1272,1053
|
|
20231025,092800,66822831,1276,1276,1276,1276,1
|
|
20231025,092700,66821555,1276,1277,1277,1276,2806
|
|
20231025,092600,63240339,1277,1273,1277,1273,3272
|
|
20231025,092500,59071075,1260,1261,1261,1260,12
|
|
20231025,092400,59055945,1273,1279,1279,1273,2156
|
|
20231025,092300,56309195,1274,1263,1275,1263,16846
|
|
20231025,092200,34943858,1263,1260,1263,1260,1000
|
|
20231025,092100,33682568,1259,1259,1259,1259,14
|
|
20231025,092000,33664942,1254,1254,1254,1254,2
|
|
20231025,091900,33662434,1253,1253,1253,1253,5
|
|
20231025,091800,33656169,1253,1253,1253,1253,500
|
|
20231025,091700,33029669,1253,1252,1253,1252,7
|
|
20231025,091600,33020902,1260,1260,1265,1260,1905
|
|
20231025,091500,30620482,1260,1260,1265,1260,1352
|
|
20231025,091400,28916062,1265,1265,1265,1265,32
|
|
20231025,091300,28875582,1266,1257,1266,1257,9546
|
|
20231025,091200,16840272,1257,1256,1257,1256,206
|
|
20231025,091100,16581522,1256,1256,1256,1256,19
|
|
20231025,091000,16557658,1257,1257,1257,1257,14
|
|
20231025,090900,16540060,1258,1258,1258,1258,7
|
|
20231025,090800,16531254,1259,1259,1259,1259,7
|
|
20231025,090700,16522441,1259,1257,1259,1257,411
|
|
20231025,090600,16004995,1259,1259,1259,1259,12
|
|
20231025,090500,15989887,1259,1259,1259,1259,7
|
|
20231025,090400,15981074,1260,1261,1261,1260,285
|
|
20231025,090300,15621966,1261,1261,1261,1261,98
|
|
20231025,090200,15498388,1261,1248,1261,1244,7112
|
|
20231025,090100,6622941,1267,1263,1267,1263,214
|
|
20231025,090000,6351807,1245,1248,1248,1245,5092
|