608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,190500,8444653725,1788,1788,1788,1788,18832
|
|
20231016,190400,8444653725,1788,1788,1788,1788,0
|
|
20231016,190300,8444653725,1788,1788,1788,1788,0
|
|
20231016,190200,8444653725,1788,1788,1788,1788,0
|
|
20231016,190100,8444653725,1788,1788,1788,1788,0
|
|
20231016,190000,8444653725,1788,1788,1788,1788,0
|
|
20231016,185900,8444653725,1788,1788,1788,1788,0
|
|
20231016,185800,8444653725,1788,1788,1788,1788,0
|
|
20231016,185700,8444653725,1788,1788,1788,1788,0
|
|
20231016,185600,8444653725,1788,1788,1788,1788,0
|
|
20231016,185500,8444653725,1788,1788,1788,1788,0
|
|
20231016,185400,8444653725,1788,1788,1788,1788,0
|
|
20231016,185300,8444653725,1788,1788,1788,1788,0
|
|
20231016,185200,8444653725,1788,1788,1788,1788,0
|
|
20231016,185100,8444653725,1788,1788,1788,1788,0
|
|
20231016,185000,8444653725,1788,1788,1788,1788,0
|
|
20231016,184900,8444653725,1788,1788,1788,1788,0
|
|
20231016,184800,8444653725,1788,1788,1788,1788,0
|
|
20231016,184700,8444653725,1788,1788,1788,1788,0
|
|
20231016,184600,8444653725,1788,1788,1788,1788,0
|
|
20231016,184500,8444653725,1788,1788,1788,1788,0
|
|
20231016,184400,8444653725,1788,1788,1788,1788,0
|
|
20231016,184300,8444653725,1788,1788,1788,1788,0
|
|
20231016,184200,8444653725,1788,1788,1788,1788,0
|
|
20231016,184100,8444653725,1788,1788,1788,1788,0
|
|
20231016,184000,8444653725,1788,1788,1788,1788,0
|
|
20231016,183900,8444653725,1788,1788,1788,1788,0
|
|
20231016,183800,8444653725,1788,1788,1788,1788,0
|
|
20231016,183700,8444653725,1788,1788,1788,1788,0
|
|
20231016,183600,8444653725,1788,1788,1788,1788,0
|
|
20231016,183500,8444653725,1788,1788,1788,1788,18832
|
|
20231016,183400,8444653725,1788,1788,1788,1788,0
|
|
20231016,183300,8444653725,1788,1788,1788,1788,0
|
|
20231016,183200,8444653725,1788,1788,1788,1788,0
|
|
20231016,183100,8444653725,1788,1788,1788,1788,0
|
|
20231016,183000,8444653725,1788,1788,1788,1788,0
|
|
20231016,182900,8444653725,1788,1788,1788,1788,0
|
|
20231016,182800,8444653725,1788,1788,1788,1788,0
|
|
20231016,182700,8444653725,1788,1788,1788,1788,0
|
|
20231016,182600,8444653725,1788,1788,1788,1788,0
|
|
20231016,182500,8444653725,1788,1788,1788,1788,0
|
|
20231016,182400,8444653725,1788,1788,1788,1788,0
|
|
20231016,182300,8444653725,1788,1788,1788,1788,0
|
|
20231016,182200,8444653725,1788,1788,1788,1788,0
|
|
20231016,182100,8444653725,1788,1788,1788,1788,0
|
|
20231016,182000,8444653725,1788,1788,1788,1788,0
|
|
20231016,181900,8444653725,1788,1788,1788,1788,0
|
|
20231016,181800,8444653725,1788,1788,1788,1788,0
|
|
20231016,181700,8444653725,1788,1788,1788,1788,0
|
|
20231016,181600,8444653725,1788,1788,1788,1788,0
|
|
20231016,181500,8444653725,1788,1788,1788,1788,0
|
|
20231016,181400,8444653725,1788,1788,1788,1788,0
|
|
20231016,181300,8444653725,1788,1788,1788,1788,0
|
|
20231016,181200,8444653725,1788,1788,1788,1788,0
|
|
20231016,181100,8444653725,1788,1788,1788,1788,0
|
|
20231016,181000,8444653725,1788,1788,1788,1788,0
|
|
20231016,180900,8444653725,1788,1788,1788,1788,0
|
|
20231016,180800,8444653725,1788,1788,1788,1788,0
|
|
20231016,180700,8444653725,1788,1788,1788,1788,0
|
|
20231016,180600,8444653725,1788,1788,1788,1788,0
|
|
20231016,180500,8444653725,1788,1788,1788,1788,18832
|
|
20231016,180400,8444653725,1788,1788,1788,1788,0
|
|
20231016,180300,8444653725,1788,1788,1788,1788,0
|
|
20231016,180200,8444653725,1788,1788,1788,1788,0
|
|
20231016,180100,8444653725,1788,1788,1788,1788,0
|
|
20231016,180000,8444653725,1788,1788,1788,1788,0
|
|
20231016,175900,8444653725,1788,1788,1788,1788,0
|
|
20231016,175800,8444653725,1788,1788,1788,1788,0
|
|
20231016,175700,8444653725,1788,1788,1788,1788,0
|
|
20231016,175600,8444653725,1788,1788,1788,1788,0
|
|
20231016,175500,8444653725,1788,1788,1788,1788,0
|
|
20231016,175400,8444653725,1788,1788,1788,1788,0
|
|
20231016,175300,8444653725,1788,1788,1788,1788,0
|
|
20231016,175200,8444653725,1788,1788,1788,1788,0
|
|
20231016,175100,8444653725,1788,1788,1788,1788,0
|
|
20231016,175000,8444653725,1788,1788,1788,1788,0
|
|
20231016,174900,8444653725,1788,1788,1788,1788,0
|
|
20231016,174800,8444653725,1788,1788,1788,1788,0
|
|
20231016,174700,8444653725,1788,1788,1788,1788,0
|
|
20231016,174600,8444653725,1788,1788,1788,1788,0
|
|
20231016,174500,8444653725,1788,1788,1788,1788,0
|
|
20231016,174400,8444653725,1788,1788,1788,1788,0
|
|
20231016,174300,8444653725,1788,1788,1788,1788,0
|
|
20231016,174200,8444653725,1788,1788,1788,1788,0
|
|
20231016,174100,8444653725,1788,1788,1788,1788,0
|
|
20231016,174000,8444653725,1788,1788,1788,1788,0
|
|
20231016,173900,8444653725,1788,1788,1788,1788,0
|
|
20231016,173800,8444653725,1788,1788,1788,1788,0
|
|
20231016,173700,8444653725,1788,1788,1788,1788,0
|
|
20231016,173600,8444653725,1788,1788,1788,1788,0
|
|
20231016,173500,8444653725,1788,1788,1788,1788,18832
|
|
20231016,173400,8444653725,1788,1788,1788,1788,0
|
|
20231016,173300,8444653725,1788,1788,1788,1788,0
|
|
20231016,173200,8444653725,1788,1788,1788,1788,0
|
|
20231016,173100,8444653725,1788,1788,1788,1788,0
|
|
20231016,173000,8444653725,1788,1788,1788,1788,0
|
|
20231016,172900,8444653725,1788,1788,1788,1788,0
|
|
20231016,172800,8444653725,1788,1788,1788,1788,0
|
|
20231016,172700,8444653725,1788,1788,1788,1788,0
|
|
20231016,172600,8444653725,1788,1788,1788,1788,0
|
|
20231016,172500,8444653725,1788,1788,1788,1788,0
|
|
20231016,172400,8444653725,1788,1788,1788,1788,0
|
|
20231016,172300,8444653725,1788,1788,1788,1788,0
|
|
20231016,172200,8444653725,1788,1788,1788,1788,0
|
|
20231016,172100,8444653725,1788,1788,1788,1788,0
|
|
20231016,172000,8444653725,1788,1788,1788,1788,0
|
|
20231016,171900,8444653725,1788,1788,1788,1788,0
|
|
20231016,171800,8444653725,1788,1788,1788,1788,0
|
|
20231016,171700,8444653725,1788,1788,1788,1788,0
|
|
20231016,171600,8444653725,1788,1788,1788,1788,0
|
|
20231016,171500,8444653725,1788,1788,1788,1788,0
|
|
20231016,171400,8444653725,1788,1788,1788,1788,0
|
|
20231016,171300,8444653725,1788,1788,1788,1788,0
|
|
20231016,171200,8444653725,1788,1788,1788,1788,0
|
|
20231016,171100,8444653725,1788,1788,1788,1788,0
|
|
20231016,171000,8444653725,1788,1788,1788,1788,0
|
|
20231016,170900,8444653725,1788,1788,1788,1788,0
|
|
20231016,170800,8444653725,1788,1788,1788,1788,0
|
|
20231016,170700,8444653725,1788,1788,1788,1788,0
|
|
20231016,170600,8444653725,1788,1788,1788,1788,0
|
|
20231016,170500,8444653725,1788,1788,1788,1788,18832
|
|
20231016,170400,8444653725,1788,1788,1788,1788,0
|
|
20231016,170300,8444653725,1788,1788,1788,1788,0
|
|
20231016,170200,8444653725,1788,1788,1788,1788,0
|
|
20231016,170100,8444653725,1788,1788,1788,1788,0
|
|
20231016,170000,8444653725,1788,1788,1788,1788,0
|
|
20231016,165900,8444653725,1788,1788,1788,1788,0
|
|
20231016,165800,8444653725,1788,1788,1788,1788,0
|
|
20231016,165700,8444653725,1788,1788,1788,1788,0
|
|
20231016,165600,8444653725,1788,1788,1788,1788,0
|
|
20231016,165500,8444653725,1788,1788,1788,1788,0
|
|
20231016,165400,8444653725,1788,1788,1788,1788,0
|
|
20231016,165300,8444653725,1788,1788,1788,1788,0
|
|
20231016,165200,8444653725,1788,1788,1788,1788,0
|
|
20231016,165100,8444653725,1788,1788,1788,1788,0
|
|
20231016,165000,8444653725,1788,1788,1788,1788,0
|
|
20231016,164900,8444653725,1788,1788,1788,1788,0
|
|
20231016,164800,8444653725,1788,1788,1788,1788,0
|
|
20231016,164700,8444653725,1788,1788,1788,1788,0
|
|
20231016,164600,8444653725,1788,1788,1788,1788,0
|
|
20231016,164500,8444653725,1788,1788,1788,1788,0
|
|
20231016,164400,8444653725,1788,1788,1788,1788,0
|
|
20231016,164300,8444653725,1788,1788,1788,1788,0
|
|
20231016,164200,8444653725,1788,1788,1788,1788,0
|
|
20231016,164100,8444653725,1788,1788,1788,1788,0
|
|
20231016,164000,8444653725,1788,1788,1788,1788,0
|
|
20231016,163900,8444653725,1788,1788,1788,1788,0
|
|
20231016,163800,8444653725,1788,1788,1788,1788,0
|
|
20231016,163700,8444653725,1788,1788,1788,1788,0
|
|
20231016,163600,8444653725,1788,1788,1788,1788,0
|
|
20231016,163500,8444653725,1788,1788,1788,1788,18832
|
|
20231016,163400,8444653725,1788,1788,1788,1788,0
|
|
20231016,163300,8444653725,1788,1788,1788,1788,0
|
|
20231016,163200,8444653725,1788,1788,1788,1788,0
|
|
20231016,163100,8444653725,1788,1788,1788,1788,0
|
|
20231016,163000,8444653725,1788,1788,1788,1788,0
|
|
20231016,162900,8444653725,1788,1788,1788,1788,0
|
|
20231016,162800,8444653725,1788,1788,1788,1788,0
|
|
20231016,162700,8444653725,1788,1788,1788,1788,0
|
|
20231016,162600,8444653725,1788,1788,1788,1788,0
|
|
20231016,162500,8444653725,1788,1788,1788,1788,0
|
|
20231016,162400,8444653725,1788,1788,1788,1788,0
|
|
20231016,162300,8444653725,1788,1788,1788,1788,0
|
|
20231016,162200,8444653725,1788,1788,1788,1788,0
|
|
20231016,162100,8444653725,1788,1788,1788,1788,0
|
|
20231016,162000,8444653725,1788,1788,1788,1788,0
|
|
20231016,161900,8444653725,1788,1788,1788,1788,0
|
|
20231016,161800,8444653725,1788,1788,1788,1788,0
|
|
20231016,161700,8444653725,1788,1788,1788,1788,0
|
|
20231016,161600,8444653725,1788,1788,1788,1788,0
|
|
20231016,161500,8444653725,1788,1788,1788,1788,0
|
|
20231016,161400,8444653725,1788,1788,1788,1788,0
|
|
20231016,161300,8444653725,1788,1788,1788,1788,0
|
|
20231016,161200,8444653725,1788,1788,1788,1788,0
|
|
20231016,161100,8444653725,1788,1788,1788,1788,0
|
|
20231016,161000,8444653725,1788,1788,1788,1788,0
|
|
20231016,160900,8444653725,1788,1788,1788,1788,0
|
|
20231016,160800,8444653725,1788,1788,1788,1788,0
|
|
20231016,160700,8444653725,1788,1788,1788,1788,0
|
|
20231016,160600,8444653725,1788,1788,1788,1788,0
|
|
20231016,160500,8444653725,1788,1788,1788,1788,18832
|
|
20231016,160400,8444653725,1788,1788,1788,1788,0
|
|
20231016,160300,8444653725,1788,1788,1788,1788,0
|
|
20231016,160200,8444653725,1788,1788,1788,1788,0
|
|
20231016,160100,8444653725,1788,1788,1788,1788,0
|
|
20231016,160000,8444653725,1788,1788,1788,1788,0
|
|
20231016,155900,8444653725,1788,1788,1788,1788,0
|
|
20231016,155800,8444653725,1788,1788,1788,1788,0
|
|
20231016,155700,8444653725,1788,1788,1788,1788,0
|
|
20231016,155600,8444653725,1788,1788,1788,1788,0
|
|
20231016,155500,8444653725,1788,1788,1788,1788,0
|
|
20231016,155400,8444653725,1788,1788,1788,1788,0
|
|
20231016,155300,8444653725,1788,1788,1788,1788,0
|
|
20231016,155200,8444653725,1788,1788,1788,1788,0
|
|
20231016,155100,8444653725,1788,1788,1788,1788,0
|
|
20231016,155000,8444653725,1788,1788,1788,1788,0
|
|
20231016,154900,8444653725,1788,1788,1788,1788,0
|
|
20231016,154800,8444653725,1788,1788,1788,1788,0
|
|
20231016,154700,8444653725,1788,1788,1788,1788,0
|
|
20231016,154600,8444653725,1788,1788,1788,1788,0
|
|
20231016,154500,8444653725,1788,1788,1788,1788,0
|
|
20231016,154400,8444653725,1788,1788,1788,1788,0
|
|
20231016,154300,8444653725,1788,1788,1788,1788,0
|
|
20231016,154200,8444653725,1788,1788,1788,1788,0
|
|
20231016,154100,8444653725,1788,1788,1788,1788,0
|
|
20231016,154000,8444653725,1788,1788,1788,1788,0
|
|
20231016,153900,8444653725,1788,1788,1788,1788,0
|
|
20231016,153800,8444653725,1788,1788,1788,1788,0
|
|
20231016,153700,8444653725,1788,1788,1788,1788,0
|
|
20231016,153600,8444653725,1788,1788,1788,1788,0
|
|
20231016,153500,8444653725,1788,1788,1788,1788,18832
|
|
20231016,153400,8444653725,1788,1788,1788,1788,0
|
|
20231016,153300,8444653725,1788,1788,1788,1788,0
|
|
20231016,153200,8444653725,1788,1788,1788,1788,0
|
|
20231016,153100,8444653725,1788,1788,1788,1788,0
|
|
20231016,153000,8444653725,1788,1788,1788,1788,18832
|
|
20231016,152900,8410982109,1782,1782,1782,1782,0
|
|
20231016,152800,8410982109,1782,1782,1782,1782,0
|
|
20231016,152700,8410982109,1782,1782,1782,1782,0
|
|
20231016,152600,8410982109,1782,1782,1782,1782,0
|
|
20231016,152500,8410982109,1782,1782,1782,1782,0
|
|
20231016,152400,8410982109,1782,1782,1782,1782,0
|
|
20231016,152300,8410982109,1782,1782,1782,1782,0
|
|
20231016,152200,8410982109,1782,1782,1782,1782,0
|
|
20231016,152100,8410982109,1782,1782,1782,1782,0
|
|
20231016,152000,8410982109,1782,1782,1782,1782,0
|
|
20231016,151900,8410982109,1782,1790,1790,1782,6465
|
|
20231016,151800,8399439497,1790,1788,1791,1788,8030
|
|
20231016,151700,8385068995,1789,1789,1789,1786,1247
|
|
20231016,151600,8382838928,1790,1789,1793,1789,3272
|
|
20231016,151500,8376984672,1777,1783,1789,1777,6794
|
|
20231016,151400,8364886674,1784,1789,1789,1784,2289
|
|
20231016,151300,8360800321,1786,1790,1790,1786,845
|
|
20231016,151200,8359289305,1790,1791,1791,1785,4273
|
|
20231016,151100,8351650630,1791,1784,1791,1780,2202
|
|
20231016,151000,8347718305,1785,1776,1785,1776,18061
|
|
20231016,150900,8315596419,1775,1774,1777,1774,5013
|
|
20231016,150800,8306702514,1777,1779,1779,1774,13610
|
|
20231016,150700,8282551168,1776,1778,1780,1776,15402
|
|
20231016,150600,8255181569,1776,1779,1781,1776,28153
|
|
20231016,150500,8205161470,1779,1782,1783,1778,4697
|
|
20231016,150400,8196800107,1780,1780,1782,1780,6030
|
|
20231016,150300,8186063539,1781,1784,1784,1777,13568
|
|
20231016,150200,8161928575,1784,1784,1784,1778,20362
|
|
20231016,150100,8125709720,1778,1780,1783,1776,53856
|
|
20231016,150000,8029893456,1780,1785,1785,1780,51179
|
|
20231016,145900,7938691535,1783,1796,1799,1783,66754
|
|
20231016,145800,7819271165,1799,1800,1802,1796,12373
|
|
20231016,145700,7797019783,1800,1804,1804,1800,23097
|
|
20231016,145600,7755410531,1803,1804,1805,1803,8216
|
|
20231016,145500,7740589870,1803,1810,1811,1803,16334
|
|
20231016,145400,7711071329,1810,1821,1825,1810,66245
|
|
20231016,145300,7590869132,1821,1821,1825,1820,20200
|
|
20231016,145200,7554090826,1825,1829,1829,1822,7292
|
|
20231016,145100,7540790792,1828,1831,1831,1828,686
|
|
20231016,145000,7539535596,1831,1830,1831,1830,412
|
|
20231016,144900,7538781314,1830,1830,1834,1830,3311
|
|
20231016,144800,7532722064,1834,1829,1834,1829,4124
|
|
20231016,144700,7525161547,1831,1834,1834,1830,1217
|
|
20231016,144600,7522931884,1836,1838,1838,1836,1574
|
|
20231016,144500,7520041496,1838,1829,1839,1828,53143
|
|
20231016,144400,7422733465,1829,1825,1829,1825,2140
|
|
20231016,144300,7418822905,1824,1824,1825,1824,265
|
|
20231016,144200,7418339537,1824,1822,1824,1822,7431
|
|
20231016,144100,7404793882,1822,1821,1823,1821,2125
|
|
20231016,144000,7400923198,1821,1822,1823,1821,4167
|
|
20231016,143900,7393333034,1824,1822,1824,1822,2690
|
|
20231016,143800,7388431768,1822,1824,1824,1822,3098
|
|
20231016,143700,7382787051,1822,1823,1823,1822,5350
|
|
20231016,143600,7373036276,1823,1823,1823,1823,3859
|
|
20231016,143500,7366001319,1823,1824,1824,1823,3570
|
|
20231016,143400,7359490285,1824,1827,1827,1824,3933
|
|
20231016,143300,7352315205,1827,1828,1828,1827,1494
|
|
20231016,143200,7349585327,1828,1829,1829,1828,2091
|
|
20231016,143100,7345762959,1828,1829,1829,1828,6860
|
|
20231016,143000,7333222809,1828,1828,1829,1828,2033
|
|
20231016,142900,7329506476,1828,1829,1829,1828,3019
|
|
20231016,142800,7323987725,1829,1829,1829,1829,415
|
|
20231016,142700,7323228690,1828,1829,1829,1828,110
|
|
20231016,142600,7323027595,1829,1830,1830,1829,827
|
|
20231016,142500,7321514959,1829,1829,1829,1828,2628
|
|
20231016,142400,7316709831,1828,1828,1828,1828,421
|
|
20231016,142300,7315940243,1828,1829,1829,1828,19
|
|
20231016,142200,7315905497,1829,1828,1829,1828,522
|
|
20231016,142100,7314951265,1828,1826,1828,1824,895
|
|
20231016,142000,7313315475,1824,1826,1826,1824,401
|
|
20231016,141900,7312584049,1824,1824,1824,1824,2121
|
|
20231016,141800,7308715345,1825,1825,1825,1824,2554
|
|
20231016,141700,7304055772,1826,1826,1826,1826,0
|
|
20231016,141600,7304055772,1826,1827,1828,1826,2430
|
|
20231016,141500,7299618432,1828,1828,1828,1827,177
|
|
20231016,141400,7299294946,1828,1828,1828,1828,386
|
|
20231016,141300,7298589338,1826,1825,1826,1825,5578
|
|
20231016,141200,7288406910,1825,1825,1825,1824,2918
|
|
20231016,141100,7283083560,1826,1827,1827,1825,8595
|
|
20231016,141000,7267391087,1827,1826,1827,1826,689
|
|
20231016,140900,7266132972,1826,1828,1828,1826,1822
|
|
20231016,140800,7262803155,1827,1829,1829,1827,344
|
|
20231016,140700,7262174540,1829,1828,1829,1828,4460
|
|
20231016,140600,7254017657,1829,1826,1829,1826,1379
|
|
20231016,140500,7251497623,1828,1829,1829,1828,301
|
|
20231016,140400,7250947394,1829,1828,1829,1825,7935
|
|
20231016,140300,7236446754,1828,1828,1828,1827,5018
|
|
20231016,140200,7227275430,1827,1830,1830,1827,4327
|
|
20231016,140100,7219362891,1834,1832,1835,1832,1567
|
|
20231016,140000,7216488572,1830,1832,1832,1830,180
|
|
20231016,135900,7216159040,1833,1834,1834,1833,307
|
|
20231016,135800,7215596140,1835,1835,1835,1835,1167
|
|
20231016,135700,7213454695,1834,1833,1834,1833,347
|
|
20231016,135600,7212818298,1834,1829,1834,1829,7949
|
|
20231016,135500,7198259113,1828,1826,1828,1826,1283
|
|
20231016,135400,7195915009,1828,1829,1829,1828,127
|
|
20231016,135300,7195682753,1829,1828,1829,1825,1474
|
|
20231016,135200,7192988448,1825,1825,1825,1825,1139
|
|
20231016,135100,7190909773,1825,1826,1826,1825,4904
|
|
20231016,135000,7181959386,1829,1829,1829,1829,25
|
|
20231016,134900,7181913661,1826,1829,1829,1825,4303
|
|
20231016,134800,7174058405,1829,1827,1829,1825,1275
|
|
20231016,134700,7171728939,1828,1829,1829,1825,3508
|
|
20231016,134600,7165323347,1829,1832,1832,1829,2625
|
|
20231016,134500,7160520976,1832,1834,1834,1832,5188
|
|
20231016,134400,7151016398,1834,1834,1834,1834,9
|
|
20231016,134300,7150999892,1833,1834,1834,1832,4848
|
|
20231016,134200,7142110740,1832,1832,1832,1832,2164
|
|
20231016,134100,7138146292,1832,1832,1832,1832,4
|
|
20231016,134000,7138138964,1832,1826,1832,1825,4550
|
|
20231016,133900,7129812575,1825,1828,1830,1825,1508
|
|
20231016,133800,7127060078,1828,1828,1828,1827,589
|
|
20231016,133700,7125983888,1828,1827,1828,1822,3759
|
|
20231016,133600,7119124019,1827,1828,1828,1825,1681
|
|
20231016,133500,7116053646,1828,1832,1832,1828,4060
|
|
20231016,133400,7108625198,1831,1831,1832,1831,259
|
|
20231016,133300,7108150959,1830,1829,1830,1828,1027
|
|
20231016,133200,7106272545,1829,1829,1829,1828,1008
|
|
20231016,133100,7104429294,1828,1829,1829,1827,99
|
|
20231016,133000,7104248299,1829,1831,1831,1829,1775
|
|
20231016,132900,7101000954,1830,1829,1830,1829,396
|
|
20231016,132800,7100276526,1829,1828,1829,1828,424
|
|
20231016,132700,7099501045,1828,1828,1828,1828,2
|
|
20231016,132600,7099497389,1827,1828,1828,1827,540
|
|
20231016,132500,7098510605,1827,1828,1828,1827,3821
|
|
20231016,132400,7091525847,1828,1830,1830,1828,42820
|
|
20231016,132300,7013208141,1830,1830,1832,1830,2692
|
|
20231016,132200,7008280403,1830,1831,1831,1830,790
|
|
20231016,132100,7006834689,1831,1828,1832,1826,4876
|
|
20231016,132000,6997916693,1828,1820,1828,1820,4818
|
|
20231016,131900,6989115033,1820,1820,1820,1819,1144
|
|
20231016,131800,6987033002,1820,1822,1823,1818,973
|
|
20231016,131700,6985260739,1820,1819,1820,1818,3160
|
|
20231016,131600,6979511829,1818,1818,1819,1816,5951
|
|
20231016,131500,6968691262,1819,1819,1822,1819,1055
|
|
20231016,131400,6966771388,1819,1819,1819,1818,3066
|
|
20231016,131300,6961195018,1819,1815,1819,1815,398
|
|
20231016,131200,6960471892,1815,1818,1819,1815,17552
|
|
20231016,131100,6928598726,1819,1817,1819,1815,9064
|
|
20231016,131000,6912140881,1817,1822,1822,1816,39623
|
|
20231016,130900,6840058798,1823,1824,1824,1823,530
|
|
20231016,130800,6839092208,1824,1821,1824,1821,4205
|
|
20231016,130700,6831432596,1821,1824,1824,1820,40365
|
|
20231016,130600,6757903321,1824,1825,1826,1823,4506
|
|
20231016,130500,6749680876,1822,1822,1823,1820,15720
|
|
20231016,130400,6721055018,1823,1831,1831,1823,43058
|
|
20231016,130300,6642445840,1830,1835,1836,1830,26189
|
|
20231016,130200,6594468807,1835,1834,1836,1834,2897
|
|
20231016,130100,6589152822,1834,1838,1838,1834,17631
|
|
20231016,130000,6556788124,1838,1837,1839,1837,3851
|
|
20231016,125900,6549709566,1837,1842,1842,1836,25602
|
|
20231016,125800,6502637861,1843,1845,1845,1843,6033
|
|
20231016,125700,6491514074,1845,1844,1857,1842,4542
|
|
20231016,125600,6483132989,1843,1849,1849,1843,3065
|
|
20231016,125500,6477482961,1844,1849,1849,1844,1658
|
|
20231016,125400,6474424251,1844,1851,1851,1841,22774
|
|
20231016,125300,6432358493,1851,1854,1854,1851,4782
|
|
20231016,125200,6423502201,1855,1861,1861,1855,11001
|
|
20231016,125100,6403068559,1860,1860,1861,1860,854
|
|
20231016,125000,6401480118,1860,1860,1864,1859,1475
|
|
20231016,124900,6398737249,1859,1863,1863,1859,12051
|
|
20231016,124800,6376322391,1861,1866,1866,1861,10972
|
|
20231016,124700,6355875687,1866,1867,1871,1866,5153
|
|
20231016,124600,6346257940,1868,1874,1874,1868,35519
|
|
20231016,124500,6279828989,1874,1872,1874,1870,18035
|
|
20231016,124400,6246073162,1873,1871,1877,1871,76875
|
|
20231016,124300,6102074347,1871,1869,1871,1867,18316
|
|
20231016,124200,6067831966,1868,1868,1868,1866,3171
|
|
20231016,124100,6061910249,1868,1866,1868,1865,12187
|
|
20231016,124000,6039172398,1866,1863,1866,1863,2064
|
|
20231016,123900,6035323249,1864,1867,1868,1864,13858
|
|
20231016,123800,6009472453,1867,1867,1869,1866,4331
|
|
20231016,123700,6001386116,1866,1870,1870,1864,9808
|
|
20231016,123600,5983070955,1870,1870,1871,1867,11703
|
|
20231016,123500,5961194894,1870,1871,1873,1866,14775
|
|
20231016,123400,5933547943,1870,1863,1872,1862,72415
|
|
20231016,123300,5798273222,1861,1861,1864,1860,9943
|
|
20231016,123200,5779756783,1861,1859,1863,1859,9480
|
|
20231016,123100,5762114744,1859,1858,1859,1858,4691
|
|
20231016,123000,5753394584,1858,1861,1861,1858,7235
|
|
20231016,122900,5739941594,1861,1865,1866,1861,21877
|
|
20231016,122800,5699184917,1865,1861,1865,1861,18757
|
|
20231016,122700,5664246660,1861,1863,1863,1860,9482
|
|
20231016,122600,5646589510,1863,1849,1863,1849,13760
|
|
20231016,122500,5621055913,1849,1850,1850,1848,1803
|
|
20231016,122400,5617721007,1849,1850,1853,1849,4376
|
|
20231016,122300,5609620879,1851,1851,1851,1850,5547
|
|
20231016,122200,5599357909,1852,1854,1854,1852,2863
|
|
20231016,122100,5594055343,1854,1852,1854,1850,10105
|
|
20231016,122000,5575347838,1852,1852,1854,1852,12340
|
|
20231016,121900,5552491664,1853,1844,1853,1843,16847
|
|
20231016,121800,5521312341,1843,1850,1850,1843,11768
|
|
20231016,121700,5499573912,1849,1849,1850,1848,2650
|
|
20231016,121600,5494674189,1848,1849,1850,1848,3144
|
|
20231016,121500,5488861143,1849,1850,1851,1849,4639
|
|
20231016,121400,5480277542,1851,1851,1855,1850,5240
|
|
20231016,121300,5470571454,1855,1857,1857,1851,6907
|
|
20231016,121200,5457770589,1857,1856,1858,1856,1022
|
|
20231016,121100,5455871887,1856,1856,1858,1856,1199
|
|
20231016,121000,5453646337,1852,1864,1864,1852,11303
|
|
20231016,120900,5432641862,1864,1860,1867,1856,64191
|
|
20231016,120800,5313031776,1859,1848,1859,1848,22755
|
|
20231016,120700,5270849832,1848,1853,1853,1835,22880
|
|
20231016,120600,5228727478,1853,1854,1855,1850,4763
|
|
20231016,120500,5219900645,1854,1855,1855,1854,812
|
|
20231016,120400,5218394788,1854,1855,1855,1853,2240
|
|
20231016,120300,5214242109,1855,1857,1863,1853,27401
|
|
20231016,120200,5163391262,1863,1866,1866,1855,13763
|
|
20231016,120100,5137727674,1866,1859,1867,1854,22818
|
|
20231016,120000,5095191026,1859,1862,1862,1831,56133
|
|
20231016,115900,4991113996,1861,1860,1862,1860,27505
|
|
20231016,115800,4939921028,1860,1864,1868,1860,48742
|
|
20231016,115700,4849013045,1864,1862,1865,1860,36650
|
|
20231016,115600,4780748741,1860,1849,1862,1848,75704
|
|
20231016,115500,4640359857,1840,1841,1850,1840,31549
|
|
20231016,115400,4582170650,1841,1839,1842,1839,2783
|
|
20231016,115300,4577047732,1839,1840,1840,1839,679
|
|
20231016,115200,4575798792,1840,1842,1842,1839,4566
|
|
20231016,115100,4567394309,1842,1835,1843,1835,25162
|
|
20231016,115000,4521094610,1835,1835,1836,1833,3544
|
|
20231016,114900,4514591541,1835,1832,1836,1832,1558
|
|
20231016,114800,4511734927,1832,1833,1833,1832,1000
|
|
20231016,114700,4509902538,1833,1834,1835,1833,4790
|
|
20231016,114600,4501119643,1833,1828,1833,1827,1788
|
|
20231016,114500,4497850660,1827,1832,1833,1827,1065
|
|
20231016,114400,4495901490,1832,1833,1833,1826,3131
|
|
20231016,114300,4490177994,1833,1833,1833,1833,1500
|
|
20231016,114200,4487428494,1834,1834,1834,1833,628
|
|
20231016,114100,4486277265,1834,1834,1834,1834,180
|
|
20231016,114000,4485947145,1834,1834,1834,1833,900
|
|
20231016,113900,4484296845,1834,1834,1834,1834,450
|
|
20231016,113800,4483471545,1834,1836,1836,1834,2052
|
|
20231016,113700,4479707103,1836,1834,1836,1834,1548
|
|
20231016,113600,4476867281,1834,1834,1834,1834,2934
|
|
20231016,113500,4471486325,1833,1832,1834,1832,1802
|
|
20231016,113400,4468181480,1829,1831,1835,1828,8469
|
|
20231016,113300,4452679183,1830,1832,1832,1830,338
|
|
20231016,113200,4452060067,1832,1831,1832,1830,2270
|
|
20231016,113100,4447903326,1830,1830,1830,1830,1577
|
|
20231016,113000,4445017416,1830,1830,1830,1830,370
|
|
20231016,112900,4444340316,1831,1834,1834,1831,1976
|
|
20231016,112800,4440717742,1835,1834,1835,1834,2087
|
|
20231016,112700,4436888296,1833,1833,1834,1833,4062
|
|
20231016,112600,4429439538,1831,1831,1831,1831,1603
|
|
20231016,112500,4426504445,1830,1829,1830,1827,2701
|
|
20231016,112400,4421567976,1829,1829,1829,1829,672
|
|
20231016,112300,4420338888,1827,1827,1827,1827,2
|
|
20231016,112200,4420335234,1827,1827,1827,1827,416
|
|
20231016,112100,4419575202,1827,1825,1827,1825,5389
|
|
20231016,112000,4409740077,1825,1828,1828,1825,7749
|
|
20231016,111900,4395591014,1828,1828,1828,1828,21
|
|
20231016,111800,4395552626,1828,1829,1829,1828,932
|
|
20231016,111700,4393848148,1829,1831,1831,1829,4803
|
|
20231016,111600,4385061698,1830,1829,1831,1829,143
|
|
20231016,111500,4384800116,1829,1828,1829,1828,2337
|
|
20231016,111400,4380526890,1828,1829,1829,1828,2234
|
|
20231016,111300,4376443136,1829,1829,1829,1829,1224
|
|
20231016,111200,4374204440,1829,1829,1830,1829,4522
|
|
20231016,111100,4365929731,1829,1829,1830,1829,1835
|
|
20231016,111000,4362573460,1829,1829,1829,1829,879
|
|
20231016,110900,4360965769,1830,1829,1830,1828,927
|
|
20231016,110800,4359270484,1830,1828,1830,1828,1744
|
|
20231016,110700,4356079522,1828,1828,1828,1828,3110
|
|
20231016,110600,4350394442,1828,1827,1828,1827,536
|
|
20231016,110500,4349414934,1828,1828,1828,1828,44
|
|
20231016,110400,4349334502,1828,1828,1828,1826,5232
|
|
20231016,110300,4339778334,1827,1827,1828,1826,1241
|
|
20231016,110200,4337511721,1828,1827,1828,1827,123
|
|
20231016,110100,4337286978,1828,1828,1828,1827,1851
|
|
20231016,110000,4333903365,1828,1829,1829,1828,74
|
|
20231016,105900,4333768029,1829,1826,1829,1826,1328
|
|
20231016,105800,4331343041,1826,1826,1826,1826,44
|
|
20231016,105700,4331262697,1826,1827,1827,1826,1057
|
|
20231016,105600,4329332187,1827,1827,1827,1826,1877
|
|
20231016,105500,4325904032,1826,1828,1828,1826,2443
|
|
20231016,105400,4321442217,1828,1826,1828,1826,233
|
|
20231016,105300,4321016756,1826,1829,1829,1825,2444
|
|
20231016,105200,4316550148,1831,1826,1831,1826,1703
|
|
20231016,105100,4313435336,1825,1827,1827,1825,7562
|
|
20231016,105000,4299633563,1828,1830,1830,1828,3140
|
|
20231016,104900,4293888001,1830,1831,1831,1830,7258
|
|
20231016,104800,4280605284,1831,1834,1834,1831,846
|
|
20231016,104700,4279055237,1833,1835,1835,1833,175
|
|
20231016,104600,4278734169,1835,1830,1835,1830,197
|
|
20231016,104500,4278373347,1830,1837,1838,1830,11177
|
|
20231016,104400,4257874822,1837,1837,1838,1834,2126
|
|
20231016,104300,4253972394,1837,1837,1837,1836,617
|
|
20231016,104200,4252839198,1837,1830,1839,1830,10428
|
|
20231016,104100,4233698335,1832,1825,1832,1825,1941
|
|
20231016,104000,4230151382,1825,1824,1825,1823,3818
|
|
20231016,103900,4223188886,1823,1823,1824,1823,58
|
|
20231016,103800,4223083151,1825,1825,1825,1825,4736
|
|
20231016,103700,4214439951,1825,1825,1825,1825,1162
|
|
20231016,103600,4212319301,1825,1825,1825,1823,5986
|
|
20231016,103500,4201404208,1825,1823,1825,1823,419
|
|
20231016,103400,4200640263,1828,1826,1828,1823,12456
|
|
20231016,103300,4177918696,1826,1826,1826,1826,31
|
|
20231016,103200,4177862090,1826,1825,1826,1823,4909
|
|
20231016,103100,4168908238,1825,1825,1825,1824,2024
|
|
20231016,103000,4165214553,1825,1825,1825,1824,959
|
|
20231016,102900,4163464379,1825,1823,1825,1823,10282
|
|
20231016,102800,4144702870,1823,1824,1824,1823,41
|
|
20231016,102700,4144628097,1823,1823,1824,1823,798
|
|
20231016,102600,4143173331,1823,1824,1824,1822,1430
|
|
20231016,102500,4140567085,1823,1823,1825,1823,1797
|
|
20231016,102400,4137291150,1825,1823,1825,1823,326
|
|
20231016,102300,4136696792,1823,1823,1823,1823,2614
|
|
20231016,102200,4131931470,1823,1824,1829,1823,1150
|
|
20231016,102100,4129834857,1823,1823,1830,1823,3929
|
|
20231016,102000,4122671159,1823,1822,1824,1822,2881
|
|
20231016,101900,4117418370,1822,1824,1826,1822,15499
|
|
20231016,101800,4089152325,1825,1838,1838,1825,5047
|
|
20231016,101700,4079926235,1838,1824,1839,1824,4442
|
|
20231016,101600,4071781553,1824,1827,1833,1824,2526
|
|
20231016,101500,4067167414,1826,1826,1826,1825,4251
|
|
20231016,101400,4059407368,1826,1827,1827,1826,3925
|
|
20231016,101300,4052237581,1830,1830,1830,1830,64
|
|
20231016,101200,4052120461,1830,1833,1833,1830,296
|
|
20231016,101100,4051578496,1833,1827,1833,1825,4797
|
|
20231016,101000,4042817725,1825,1830,1831,1825,6437
|
|
20231016,100900,4031054377,1830,1828,1830,1828,3183
|
|
20231016,100800,4025230736,1829,1828,1829,1828,6
|
|
20231016,100700,4025219764,1829,1826,1829,1826,3485
|
|
20231016,100600,4018852201,1827,1826,1827,1826,201
|
|
20231016,100500,4018485125,1826,1826,1827,1826,5494
|
|
20231016,100400,4008452513,1826,1830,1830,1826,4135
|
|
20231016,100300,4000896859,1829,1829,1830,1829,5642
|
|
20231016,100200,3990573573,1829,1826,1830,1826,2351
|
|
20231016,100100,3986276876,1826,1831,1832,1826,8740
|
|
20231016,100000,3970300193,1832,1828,1832,1825,4630
|
|
20231016,095900,3961837217,1825,1824,1828,1824,5423
|
|
20231016,095800,3951943348,1824,1825,1825,1824,9321
|
|
20231016,095700,3934937290,1825,1826,1826,1824,5096
|
|
20231016,095600,3925638490,1826,1826,1827,1825,7246
|
|
20231016,095500,3912410705,1827,1829,1829,1827,6345
|
|
20231016,095400,3900811198,1829,1829,1830,1828,5004
|
|
20231016,095300,3891662200,1829,1831,1832,1829,14746
|
|
20231016,095200,3864672497,1832,1833,1833,1831,3059
|
|
20231016,095100,3859069789,1833,1834,1834,1832,5601
|
|
20231016,095000,3848805641,1834,1838,1839,1834,10518
|
|
20231016,094900,3829488511,1838,1841,1841,1838,7398
|
|
20231016,094800,3815873815,1842,1842,1842,1841,21368
|
|
20231016,094700,3776524518,1843,1843,1843,1842,8424
|
|
20231016,094600,3760999602,1843,1842,1845,1842,6450
|
|
20231016,094500,3749112338,1842,1846,1847,1842,24893
|
|
20231016,094400,3703182168,1847,1847,1849,1843,8544
|
|
20231016,094300,3687407765,1848,1852,1853,1847,24094
|
|
20231016,094200,3642830552,1851,1845,1854,1844,46181
|
|
20231016,094100,3557393300,1844,1844,1845,1842,22546
|
|
20231016,094000,3515823876,1843,1838,1844,1838,14205
|
|
20231016,093900,3489670340,1839,1834,1839,1834,6467
|
|
20231016,093800,3477779866,1839,1831,1839,1831,18467
|
|
20231016,093700,3443882963,1832,1828,1834,1828,5700
|
|
20231016,093600,3433446735,1833,1835,1836,1828,31372
|
|
20231016,093500,3375945731,1836,1834,1836,1834,2963
|
|
20231016,093400,3370508162,1836,1835,1836,1834,16386
|
|
20231016,093300,3340443072,1836,1836,1837,1835,4272
|
|
20231016,093200,3332600502,1837,1834,1839,1834,13611
|
|
20231016,093100,3307615785,1839,1838,1840,1834,19317
|
|
20231016,093000,3272098037,1839,1828,1844,1826,29904
|
|
20231016,092900,3217236124,1828,1828,1828,1827,2200
|
|
20231016,092800,3213215284,1829,1831,1831,1829,8301
|
|
20231016,092700,3198024632,1830,1824,1830,1823,30037
|
|
20231016,092600,3143177474,1825,1829,1829,1824,3863
|
|
20231016,092500,3136127516,1827,1829,1829,1823,12024
|
|
20231016,092400,3114171269,1829,1824,1829,1824,4980
|
|
20231016,092300,3105076173,1824,1825,1826,1824,18596
|
|
20231016,092200,3071132199,1825,1823,1826,1819,78094
|
|
20231016,092100,2928902925,1823,1824,1824,1818,23333
|
|
20231016,092000,2886371986,1824,1830,1830,1824,53747
|
|
20231016,091900,2788211845,1831,1839,1839,1831,25154
|
|
20231016,091800,2742071772,1839,1847,1847,1839,80940
|
|
20231016,091700,2592937880,1846,1848,1848,1845,12873
|
|
20231016,091600,2569176899,1848,1849,1851,1845,46967
|
|
20231016,091500,2482457516,1849,1849,1850,1847,32028
|
|
20231016,091400,2423226878,1850,1847,1850,1846,14897
|
|
20231016,091300,2395696413,1846,1846,1850,1844,8839
|
|
20231016,091200,2379379601,1851,1855,1855,1844,26219
|
|
20231016,091100,2330959228,1853,1843,1855,1842,51480
|
|
20231016,091000,2235790949,1843,1847,1848,1843,41077
|
|
20231016,090900,2159997497,1846,1851,1852,1845,80259
|
|
20231016,090800,2011579944,1852,1854,1855,1851,31450
|
|
20231016,090700,1953329353,1855,1854,1855,1853,37209
|
|
20231016,090600,1884346511,1853,1864,1865,1852,48392
|
|
20231016,090500,1794375344,1866,1862,1873,1860,217548
|
|
20231016,090400,1387923880,1862,1854,1863,1851,105617
|
|
20231016,090300,1191947096,1855,1859,1865,1854,102997
|
|
20231016,090200,1000519910,1863,1859,1869,1857,207779
|
|
20231016,090100,613814873,1858,1830,1860,1830,227480
|
|
20231016,090000,193603995,1830,1805,1834,1803,104925
|