606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190300,1422696105,1659,1659,1659,1659,22393
|
|
20231024,190200,1422696105,1659,1659,1659,1659,0
|
|
20231024,190100,1422696105,1659,1659,1659,1659,0
|
|
20231024,190000,1422696105,1659,1659,1659,1659,0
|
|
20231024,185900,1422696105,1659,1659,1659,1659,0
|
|
20231024,185800,1422696105,1659,1659,1659,1659,0
|
|
20231024,185700,1422696105,1659,1659,1659,1659,0
|
|
20231024,185600,1422696105,1659,1659,1659,1659,0
|
|
20231024,185500,1422696105,1659,1659,1659,1659,0
|
|
20231024,185400,1422696105,1659,1659,1659,1659,0
|
|
20231024,185300,1422696105,1659,1659,1659,1659,0
|
|
20231024,185200,1422696105,1659,1659,1659,1659,0
|
|
20231024,185100,1422696105,1659,1659,1659,1659,0
|
|
20231024,185000,1422696105,1659,1659,1659,1659,0
|
|
20231024,184900,1422696105,1659,1659,1659,1659,0
|
|
20231024,184800,1422696105,1659,1659,1659,1659,0
|
|
20231024,184700,1422696105,1659,1659,1659,1659,0
|
|
20231024,184600,1422696105,1659,1659,1659,1659,0
|
|
20231024,184500,1422696105,1659,1659,1659,1659,0
|
|
20231024,184400,1422696105,1659,1659,1659,1659,0
|
|
20231024,184300,1422696105,1659,1659,1659,1659,0
|
|
20231024,184200,1422696105,1659,1659,1659,1659,0
|
|
20231024,184100,1422696105,1659,1659,1659,1659,0
|
|
20231024,184000,1422696105,1659,1659,1659,1659,0
|
|
20231024,183900,1422696105,1659,1659,1659,1659,0
|
|
20231024,183800,1422696105,1659,1659,1659,1659,0
|
|
20231024,183700,1422696105,1659,1659,1659,1659,0
|
|
20231024,183600,1422696105,1659,1659,1659,1659,0
|
|
20231024,183500,1422696105,1659,1659,1659,1659,0
|
|
20231024,183400,1422696105,1659,1659,1659,1659,0
|
|
20231024,183300,1422696105,1659,1659,1659,1659,22393
|
|
20231024,183200,1422696105,1659,1659,1659,1659,0
|
|
20231024,183100,1422696105,1659,1659,1659,1659,0
|
|
20231024,183000,1422696105,1659,1659,1659,1659,0
|
|
20231024,182900,1422696105,1659,1659,1659,1659,0
|
|
20231024,182800,1422696105,1659,1659,1659,1659,0
|
|
20231024,182700,1422696105,1659,1659,1659,1659,0
|
|
20231024,182600,1422696105,1659,1659,1659,1659,0
|
|
20231024,182500,1422696105,1659,1659,1659,1659,0
|
|
20231024,182400,1422696105,1659,1659,1659,1659,0
|
|
20231024,182300,1422696105,1659,1659,1659,1659,0
|
|
20231024,182200,1422696105,1659,1659,1659,1659,0
|
|
20231024,182100,1422696105,1659,1659,1659,1659,0
|
|
20231024,182000,1422696105,1659,1659,1659,1659,0
|
|
20231024,181900,1422696105,1659,1659,1659,1659,0
|
|
20231024,181800,1422696105,1659,1659,1659,1659,0
|
|
20231024,181700,1422696105,1659,1659,1659,1659,0
|
|
20231024,181600,1422696105,1659,1659,1659,1659,0
|
|
20231024,181500,1422696105,1659,1659,1659,1659,0
|
|
20231024,181400,1422696105,1659,1659,1659,1659,0
|
|
20231024,181300,1422696105,1659,1659,1659,1659,0
|
|
20231024,181200,1422696105,1659,1659,1659,1659,0
|
|
20231024,181100,1422696105,1659,1659,1659,1659,0
|
|
20231024,181000,1422696105,1659,1659,1659,1659,0
|
|
20231024,180900,1422696105,1659,1659,1659,1659,0
|
|
20231024,180800,1422696105,1659,1659,1659,1659,0
|
|
20231024,180700,1422696105,1659,1659,1659,1659,0
|
|
20231024,180600,1422696105,1659,1659,1659,1659,0
|
|
20231024,180500,1422696105,1659,1659,1659,1659,0
|
|
20231024,180400,1422696105,1659,1659,1659,1659,0
|
|
20231024,180300,1422696105,1659,1659,1659,1659,22393
|
|
20231024,180200,1422696105,1659,1659,1659,1659,0
|
|
20231024,180100,1422696105,1659,1659,1659,1659,0
|
|
20231024,180000,1422696105,1659,1659,1659,1659,0
|
|
20231024,175900,1422696105,1659,1659,1659,1659,0
|
|
20231024,175800,1422696105,1659,1659,1659,1659,0
|
|
20231024,175700,1422696105,1659,1659,1659,1659,0
|
|
20231024,175600,1422696105,1659,1659,1659,1659,0
|
|
20231024,175500,1422696105,1659,1659,1659,1659,0
|
|
20231024,175400,1422696105,1659,1659,1659,1659,0
|
|
20231024,175300,1422696105,1659,1659,1659,1659,0
|
|
20231024,175200,1422696105,1659,1659,1659,1659,0
|
|
20231024,175100,1422696105,1659,1659,1659,1659,0
|
|
20231024,175000,1422696105,1659,1659,1659,1659,0
|
|
20231024,174900,1422696105,1659,1659,1659,1659,0
|
|
20231024,174800,1422696105,1659,1659,1659,1659,0
|
|
20231024,174700,1422696105,1659,1659,1659,1659,0
|
|
20231024,174600,1422696105,1659,1659,1659,1659,0
|
|
20231024,174500,1422696105,1659,1659,1659,1659,0
|
|
20231024,174400,1422696105,1659,1659,1659,1659,0
|
|
20231024,174300,1422696105,1659,1659,1659,1659,0
|
|
20231024,174200,1422696105,1659,1659,1659,1659,0
|
|
20231024,174100,1422696105,1659,1659,1659,1659,0
|
|
20231024,174000,1422696105,1659,1659,1659,1659,0
|
|
20231024,173900,1422696105,1659,1659,1659,1659,0
|
|
20231024,173800,1422696105,1659,1659,1659,1659,0
|
|
20231024,173700,1422696105,1659,1659,1659,1659,0
|
|
20231024,173600,1422696105,1659,1659,1659,1659,0
|
|
20231024,173500,1422696105,1659,1659,1659,1659,0
|
|
20231024,173400,1422696105,1659,1659,1659,1659,0
|
|
20231024,173300,1422696105,1659,1659,1659,1659,22393
|
|
20231024,173200,1422696105,1659,1659,1659,1659,0
|
|
20231024,173100,1422696105,1659,1659,1659,1659,0
|
|
20231024,173000,1422696105,1659,1659,1659,1659,0
|
|
20231024,172900,1422696105,1659,1659,1659,1659,0
|
|
20231024,172800,1422696105,1659,1659,1659,1659,0
|
|
20231024,172700,1422696105,1659,1659,1659,1659,0
|
|
20231024,172600,1422696105,1659,1659,1659,1659,0
|
|
20231024,172500,1422696105,1659,1659,1659,1659,0
|
|
20231024,172400,1422696105,1659,1659,1659,1659,0
|
|
20231024,172300,1422696105,1659,1659,1659,1659,0
|
|
20231024,172200,1422696105,1659,1659,1659,1659,0
|
|
20231024,172100,1422696105,1659,1659,1659,1659,0
|
|
20231024,172000,1422696105,1659,1659,1659,1659,0
|
|
20231024,171900,1422696105,1659,1659,1659,1659,0
|
|
20231024,171800,1422696105,1659,1659,1659,1659,0
|
|
20231024,171700,1422696105,1659,1659,1659,1659,0
|
|
20231024,171600,1422696105,1659,1659,1659,1659,0
|
|
20231024,171500,1422696105,1659,1659,1659,1659,0
|
|
20231024,171400,1422696105,1659,1659,1659,1659,0
|
|
20231024,171300,1422696105,1659,1659,1659,1659,0
|
|
20231024,171200,1422696105,1659,1659,1659,1659,0
|
|
20231024,171100,1422696105,1659,1659,1659,1659,0
|
|
20231024,171000,1422696105,1659,1659,1659,1659,0
|
|
20231024,170900,1422696105,1659,1659,1659,1659,0
|
|
20231024,170800,1422696105,1659,1659,1659,1659,0
|
|
20231024,170700,1422696105,1659,1659,1659,1659,0
|
|
20231024,170600,1422696105,1659,1659,1659,1659,0
|
|
20231024,170500,1422696105,1659,1659,1659,1659,0
|
|
20231024,170400,1422696105,1659,1659,1659,1659,0
|
|
20231024,170300,1422696105,1659,1659,1659,1659,22393
|
|
20231024,170200,1422696105,1659,1659,1659,1659,0
|
|
20231024,170100,1422696105,1659,1659,1659,1659,0
|
|
20231024,170000,1422696105,1659,1659,1659,1659,0
|
|
20231024,165900,1422696105,1659,1659,1659,1659,0
|
|
20231024,165800,1422696105,1659,1659,1659,1659,0
|
|
20231024,165700,1422696105,1659,1659,1659,1659,0
|
|
20231024,165600,1422696105,1659,1659,1659,1659,0
|
|
20231024,165500,1422696105,1659,1659,1659,1659,0
|
|
20231024,165400,1422696105,1659,1659,1659,1659,0
|
|
20231024,165300,1422696105,1659,1659,1659,1659,0
|
|
20231024,165200,1422696105,1659,1659,1659,1659,0
|
|
20231024,165100,1422696105,1659,1659,1659,1659,0
|
|
20231024,165000,1422696105,1659,1659,1659,1659,0
|
|
20231024,164900,1422696105,1659,1659,1659,1659,0
|
|
20231024,164800,1422696105,1659,1659,1659,1659,0
|
|
20231024,164700,1422696105,1659,1659,1659,1659,0
|
|
20231024,164600,1422696105,1659,1659,1659,1659,0
|
|
20231024,164500,1422696105,1659,1659,1659,1659,0
|
|
20231024,164400,1422696105,1659,1659,1659,1659,0
|
|
20231024,164300,1422696105,1659,1659,1659,1659,0
|
|
20231024,164200,1422696105,1659,1659,1659,1659,0
|
|
20231024,164100,1422696105,1659,1659,1659,1659,0
|
|
20231024,164000,1422696105,1659,1659,1659,1659,0
|
|
20231024,163900,1422696105,1659,1659,1659,1659,0
|
|
20231024,163800,1422696105,1659,1659,1659,1659,0
|
|
20231024,163700,1422696105,1659,1659,1659,1659,0
|
|
20231024,163600,1422696105,1659,1659,1659,1659,0
|
|
20231024,163500,1422696105,1659,1659,1659,1659,0
|
|
20231024,163400,1422696105,1659,1659,1659,1659,0
|
|
20231024,163300,1422696105,1659,1659,1659,1659,22393
|
|
20231024,163200,1422696105,1659,1659,1659,1659,0
|
|
20231024,163100,1422696105,1659,1659,1659,1659,0
|
|
20231024,163000,1422696105,1659,1659,1659,1659,0
|
|
20231024,162900,1422696105,1659,1659,1659,1659,0
|
|
20231024,162800,1422696105,1659,1659,1659,1659,0
|
|
20231024,162700,1422696105,1659,1659,1659,1659,0
|
|
20231024,162600,1422696105,1659,1659,1659,1659,0
|
|
20231024,162500,1422696105,1659,1659,1659,1659,0
|
|
20231024,162400,1422696105,1659,1659,1659,1659,0
|
|
20231024,162300,1422696105,1659,1659,1659,1659,0
|
|
20231024,162200,1422696105,1659,1659,1659,1659,0
|
|
20231024,162100,1422696105,1659,1659,1659,1659,0
|
|
20231024,162000,1422696105,1659,1659,1659,1659,0
|
|
20231024,161900,1422696105,1659,1659,1659,1659,0
|
|
20231024,161800,1422696105,1659,1659,1659,1659,0
|
|
20231024,161700,1422696105,1659,1659,1659,1659,0
|
|
20231024,161600,1422696105,1659,1659,1659,1659,0
|
|
20231024,161500,1422696105,1659,1659,1659,1659,0
|
|
20231024,161400,1422696105,1659,1659,1659,1659,0
|
|
20231024,161300,1422696105,1659,1659,1659,1659,0
|
|
20231024,161200,1422696105,1659,1659,1659,1659,0
|
|
20231024,161100,1422696105,1659,1659,1659,1659,0
|
|
20231024,161000,1422696105,1659,1659,1659,1659,0
|
|
20231024,160900,1422696105,1659,1659,1659,1659,0
|
|
20231024,160800,1422696105,1659,1659,1659,1659,0
|
|
20231024,160700,1422696105,1659,1659,1659,1659,0
|
|
20231024,160600,1422696105,1659,1659,1659,1659,0
|
|
20231024,160500,1422696105,1659,1659,1659,1659,0
|
|
20231024,160400,1422696105,1659,1659,1659,1659,0
|
|
20231024,160300,1422696105,1659,1659,1659,1659,22393
|
|
20231024,160200,1422696105,1659,1659,1659,1659,0
|
|
20231024,160100,1422696105,1659,1659,1659,1659,0
|
|
20231024,160000,1422696105,1659,1659,1659,1659,0
|
|
20231024,155900,1422696105,1659,1659,1659,1659,0
|
|
20231024,155800,1422696105,1659,1659,1659,1659,0
|
|
20231024,155700,1422696105,1659,1659,1659,1659,0
|
|
20231024,155600,1422696105,1659,1659,1659,1659,0
|
|
20231024,155500,1422696105,1659,1659,1659,1659,0
|
|
20231024,155400,1422696105,1659,1659,1659,1659,0
|
|
20231024,155300,1422696105,1659,1659,1659,1659,0
|
|
20231024,155200,1422696105,1659,1659,1659,1659,0
|
|
20231024,155100,1422696105,1659,1659,1659,1659,0
|
|
20231024,155000,1422696105,1659,1659,1659,1659,0
|
|
20231024,154900,1422696105,1659,1659,1659,1659,0
|
|
20231024,154800,1422696105,1659,1659,1659,1659,0
|
|
20231024,154700,1422696105,1659,1659,1659,1659,0
|
|
20231024,154600,1422696105,1659,1659,1659,1659,0
|
|
20231024,154500,1422696105,1659,1659,1659,1659,0
|
|
20231024,154400,1422696105,1659,1659,1659,1659,0
|
|
20231024,154300,1422696105,1659,1659,1659,1659,0
|
|
20231024,154200,1422696105,1659,1659,1659,1659,0
|
|
20231024,154100,1422696105,1659,1659,1659,1659,0
|
|
20231024,154000,1422696105,1659,1659,1659,1659,0
|
|
20231024,153900,1422696105,1659,1659,1659,1659,0
|
|
20231024,153800,1422696105,1659,1659,1659,1659,0
|
|
20231024,153700,1422696105,1659,1659,1659,1659,0
|
|
20231024,153600,1422696105,1659,1659,1659,1659,0
|
|
20231024,153500,1422696105,1659,1659,1659,1659,0
|
|
20231024,153400,1422696105,1659,1659,1659,1659,0
|
|
20231024,153300,1422696105,1659,1659,1659,1659,22393
|
|
20231024,153200,1422696105,1659,1659,1659,1659,0
|
|
20231024,153100,1422696105,1659,1659,1659,1659,0
|
|
20231024,153000,1422696105,1659,1659,1659,1659,22393
|
|
20231024,152900,1385546118,1658,1658,1658,1658,0
|
|
20231024,152800,1385546118,1658,1658,1658,1658,0
|
|
20231024,152700,1385546118,1658,1658,1658,1658,0
|
|
20231024,152600,1385546118,1658,1658,1658,1658,0
|
|
20231024,152500,1385546118,1658,1658,1658,1658,0
|
|
20231024,152400,1385546118,1658,1658,1658,1658,0
|
|
20231024,152300,1385546118,1658,1658,1658,1658,0
|
|
20231024,152200,1385546118,1658,1658,1658,1658,0
|
|
20231024,152100,1385546118,1658,1658,1658,1658,0
|
|
20231024,152000,1385546118,1658,1658,1658,1658,0
|
|
20231024,151900,1385546118,1658,1656,1659,1655,7059
|
|
20231024,151800,1373855379,1658,1659,1659,1656,3085
|
|
20231024,151700,1368743246,1659,1660,1660,1659,2
|
|
20231024,151600,1368739927,1660,1660,1660,1659,1061
|
|
20231024,151500,1366979667,1660,1659,1660,1659,1394
|
|
20231024,151400,1364667018,1660,1660,1660,1660,2071
|
|
20231024,151300,1361229158,1661,1661,1662,1660,1105
|
|
20231024,151200,1359393653,1662,1661,1662,1660,501
|
|
20231024,151100,1358561651,1661,1661,1661,1661,311
|
|
20231024,151000,1358045080,1661,1663,1663,1661,1522
|
|
20231024,150900,1355515851,1662,1663,1663,1662,585
|
|
20231024,150800,1354543246,1662,1665,1665,1662,176
|
|
20231024,150700,1354250731,1662,1665,1665,1662,3050
|
|
20231024,150600,1349181481,1666,1661,1666,1661,7824
|
|
20231024,150500,1336172526,1660,1659,1660,1659,888
|
|
20231024,150400,1334698744,1659,1659,1659,1659,1030
|
|
20231024,150300,1332989974,1660,1659,1660,1659,2
|
|
20231024,150200,1332986655,1660,1656,1660,1656,450
|
|
20231024,150100,1332241443,1660,1662,1662,1655,109
|
|
20231024,150000,1332060400,1662,1653,1662,1653,40212
|
|
20231024,145900,1265343825,1654,1654,1654,1652,451
|
|
20231024,145800,1264597980,1654,1653,1654,1652,2206
|
|
20231024,145700,1260951817,1654,1654,1655,1654,615
|
|
20231024,145600,1259934606,1654,1654,1654,1654,1641
|
|
20231024,145500,1257220392,1654,1654,1654,1653,226
|
|
20231024,145400,1256846808,1653,1653,1653,1653,70
|
|
20231024,145300,1256731098,1653,1653,1653,1653,0
|
|
20231024,145200,1256731098,1653,1652,1653,1652,153
|
|
20231024,145100,1256478196,1652,1653,1653,1652,1017
|
|
20231024,145000,1254798009,1652,1652,1653,1652,1108
|
|
20231024,144900,1252967591,1652,1652,1653,1652,405
|
|
20231024,144800,1252298530,1653,1652,1653,1652,1066
|
|
20231024,144700,1250537487,1653,1653,1653,1652,435
|
|
20231024,144600,1249818832,1653,1653,1653,1653,68
|
|
20231024,144500,1249706428,1653,1654,1654,1653,458
|
|
20231024,144400,1248949086,1654,1653,1654,1653,111
|
|
20231024,144300,1248765597,1653,1652,1653,1652,155
|
|
20231024,144200,1248509483,1653,1653,1653,1653,15
|
|
20231024,144100,1248484688,1653,1653,1653,1653,1
|
|
20231024,144000,1248483035,1654,1653,1654,1652,917
|
|
20231024,143900,1246968127,1653,1653,1653,1653,10
|
|
20231024,143800,1246951597,1653,1653,1653,1653,25
|
|
20231024,143700,1246910272,1654,1654,1654,1652,1203
|
|
20231024,143600,1244922849,1652,1652,1652,1652,620
|
|
20231024,143500,1243898609,1653,1655,1655,1653,16
|
|
20231024,143400,1243872137,1654,1651,1655,1651,4991
|
|
20231024,143300,1235621441,1651,1653,1653,1651,1437
|
|
20231024,143200,1233246951,1651,1652,1653,1651,3131
|
|
20231024,143100,1228072624,1652,1653,1653,1652,212
|
|
20231024,143000,1227722388,1653,1653,1653,1653,15
|
|
20231024,142900,1227697593,1653,1653,1653,1653,301
|
|
20231024,142800,1227200040,1651,1652,1652,1651,372
|
|
20231024,142700,1226585515,1653,1652,1653,1650,811
|
|
20231024,142600,1225247142,1650,1649,1650,1649,121
|
|
20231024,142500,1225047543,1649,1649,1649,1648,516
|
|
20231024,142400,1224196870,1649,1649,1649,1649,204
|
|
20231024,142300,1223860474,1653,1651,1653,1651,6300
|
|
20231024,142200,1213458688,1651,1651,1653,1651,3449
|
|
20231024,142100,1207761146,1651,1649,1652,1649,2343
|
|
20231024,142000,1203895176,1648,1648,1648,1648,1087
|
|
20231024,141900,1202103800,1648,1646,1648,1646,4944
|
|
20231024,141800,1193961415,1646,1644,1646,1644,790
|
|
20231024,141700,1192661840,1644,1645,1645,1644,251
|
|
20231024,141600,1192248987,1645,1645,1646,1644,606
|
|
20231024,141500,1191251936,1646,1647,1647,1645,533
|
|
20231024,141400,1190375088,1647,1646,1648,1646,488
|
|
20231024,141300,1189571355,1647,1648,1648,1641,4635
|
|
20231024,141200,1181958942,1648,1648,1648,1648,1
|
|
20231024,141100,1181957294,1649,1646,1649,1644,1342
|
|
20231024,141000,1179749180,1646,1645,1646,1644,203
|
|
20231024,140900,1179415164,1644,1642,1644,1640,1605
|
|
20231024,140800,1176779728,1642,1642,1642,1642,100
|
|
20231024,140700,1176615528,1642,1642,1642,1642,60
|
|
20231024,140600,1176517008,1642,1640,1642,1640,266
|
|
20231024,140500,1176080746,1638,1638,1638,1638,92
|
|
20231024,140400,1175930050,1638,1639,1639,1638,41
|
|
20231024,140300,1175862871,1639,1637,1639,1637,318
|
|
20231024,140200,1175341986,1637,1636,1637,1636,1066
|
|
20231024,140100,1173597949,1636,1636,1636,1636,1268
|
|
20231024,140000,1171523501,1636,1636,1636,1635,2416
|
|
20231024,135900,1167571425,1636,1636,1637,1636,1172
|
|
20231024,135800,1165654028,1636,1636,1636,1636,0
|
|
20231024,135700,1165654028,1636,1636,1636,1636,39
|
|
20231024,135600,1165590224,1636,1636,1636,1636,800
|
|
20231024,135500,1164281424,1636,1637,1637,1636,267
|
|
20231024,135400,1163844557,1638,1639,1639,1638,5021
|
|
20231024,135300,1155620131,1640,1638,1640,1638,63
|
|
20231024,135200,1155516920,1637,1637,1637,1636,1145
|
|
20231024,135100,1153643437,1637,1639,1639,1637,209
|
|
20231024,135000,1153301094,1639,1639,1639,1639,536
|
|
20231024,134900,1152422590,1639,1638,1639,1638,280
|
|
20231024,134800,1151963926,1638,1640,1640,1638,1042
|
|
20231024,134700,1150256080,1641,1641,1641,1641,210
|
|
20231024,134600,1149911470,1642,1642,1642,1642,0
|
|
20231024,134500,1149911470,1642,1642,1642,1642,5
|
|
20231024,134400,1149903260,1642,1642,1642,1642,200
|
|
20231024,134300,1149574860,1642,1643,1643,1639,26
|
|
20231024,134200,1149532192,1643,1642,1643,1642,546
|
|
20231024,134100,1148635322,1642,1637,1642,1637,2238
|
|
20231024,134000,1144965623,1636,1636,1636,1636,415
|
|
20231024,133900,1144286683,1635,1635,1635,1635,382
|
|
20231024,133800,1143662113,1634,1634,1634,1634,514
|
|
20231024,133700,1142822237,1634,1634,1634,1634,120
|
|
20231024,133600,1142626157,1634,1632,1634,1632,589
|
|
20231024,133500,1141664905,1632,1632,1632,1632,1
|
|
20231024,133400,1141663273,1631,1631,1631,1631,4194
|
|
20231024,133300,1134822859,1631,1630,1631,1630,551
|
|
20231024,133200,1133924678,1631,1631,1631,1630,204
|
|
20231024,133100,1133592136,1631,1632,1632,1631,793
|
|
20231024,133000,1132298752,1631,1631,1631,1631,410
|
|
20231024,132900,1131630042,1633,1632,1633,1632,397
|
|
20231024,132800,1130981820,1632,1632,1632,1632,2
|
|
20231024,132700,1130978556,1633,1633,1633,1633,0
|
|
20231024,132600,1130978556,1633,1630,1633,1630,3360
|
|
20231024,132500,1125500514,1630,1629,1630,1629,857
|
|
20231024,132400,1124104459,1629,1629,1629,1629,28
|
|
20231024,132300,1124058847,1629,1627,1629,1627,5000
|
|
20231024,132200,1115923142,1627,1627,1627,1627,200
|
|
20231024,132100,1115597742,1627,1626,1627,1626,134
|
|
20231024,132000,1115379834,1627,1627,1627,1627,0
|
|
20231024,131900,1115379834,1627,1627,1627,1627,40
|
|
20231024,131800,1115314754,1627,1627,1627,1627,100
|
|
20231024,131700,1115152054,1626,1627,1627,1626,1204
|
|
20231024,131600,1113194345,1627,1626,1627,1626,102
|
|
20231024,131500,1113028491,1627,1627,1627,1626,430
|
|
20231024,131400,1112328981,1627,1627,1627,1627,649
|
|
20231024,131300,1111273058,1627,1626,1627,1626,1559
|
|
20231024,131200,1108738065,1627,1627,1627,1627,28
|
|
20231024,131100,1108692509,1627,1627,1627,1626,546
|
|
20231024,131000,1107804169,1627,1627,1627,1627,40
|
|
20231024,130900,1107739089,1626,1627,1627,1626,1332
|
|
20231024,130800,1105572925,1626,1626,1627,1626,294
|
|
20231024,130700,1105094866,1626,1626,1626,1626,1
|
|
20231024,130600,1105093240,1626,1627,1627,1626,181
|
|
20231024,130500,1104798932,1627,1626,1627,1626,60
|
|
20231024,130400,1104701371,1626,1625,1626,1625,311
|
|
20231024,130300,1104195791,1625,1625,1625,1623,3338
|
|
20231024,130200,1098771645,1625,1625,1625,1624,103
|
|
20231024,130100,1098604320,1621,1621,1621,1621,0
|
|
20231024,130000,1098604320,1621,1622,1622,1621,603
|
|
20231024,125900,1097626487,1625,1625,1625,1625,11
|
|
20231024,125800,1097608612,1622,1622,1622,1622,0
|
|
20231024,125700,1097608612,1622,1625,1625,1622,890
|
|
20231024,125600,1096165029,1625,1625,1625,1625,0
|
|
20231024,125500,1096165029,1625,1624,1625,1624,833
|
|
20231024,125400,1094811957,1622,1622,1622,1622,2369
|
|
20231024,125300,1090969439,1622,1623,1623,1622,1015
|
|
20231024,125200,1089322109,1623,1623,1623,1623,70
|
|
20231024,125100,1089208499,1623,1622,1623,1622,152
|
|
20231024,125000,1088961954,1622,1622,1622,1622,828
|
|
20231024,124900,1087618938,1622,1622,1622,1621,1256
|
|
20231024,124800,1085581714,1622,1622,1622,1622,619
|
|
20231024,124700,1084577696,1622,1624,1624,1621,3176
|
|
20231024,124600,1079427036,1624,1624,1624,1624,1
|
|
20231024,124500,1079425412,1624,1623,1624,1623,3
|
|
20231024,124400,1079420542,1623,1623,1623,1623,996
|
|
20231024,124300,1077804034,1625,1624,1625,1624,1067
|
|
20231024,124200,1076070770,1625,1624,1625,1624,63
|
|
20231024,124100,1075968442,1625,1624,1625,1624,91
|
|
20231024,124000,1075820654,1625,1625,1625,1625,0
|
|
20231024,123900,1075820654,1625,1624,1625,1624,155
|
|
20231024,123800,1075568933,1625,1624,1625,1624,34
|
|
20231024,123700,1075513716,1624,1624,1624,1624,117
|
|
20231024,123600,1075323708,1624,1624,1625,1624,156
|
|
20231024,123500,1075070358,1624,1624,1624,1624,1058
|
|
20231024,123400,1073352166,1624,1623,1624,1623,205
|
|
20231024,123300,1073019345,1623,1622,1623,1622,134
|
|
20231024,123200,1072801937,1622,1621,1622,1621,361
|
|
20231024,123100,1072216691,1621,1621,1621,1621,270
|
|
20231024,123000,1071779021,1621,1621,1621,1621,140
|
|
20231024,122900,1071552081,1621,1621,1621,1621,88
|
|
20231024,122800,1071409433,1621,1622,1622,1621,138
|
|
20231024,122700,1071185731,1621,1621,1621,1621,134
|
|
20231024,122600,1070968517,1622,1622,1622,1622,59
|
|
20231024,122500,1070872819,1622,1620,1622,1620,3
|
|
20231024,122400,1070867957,1623,1623,1623,1623,1
|
|
20231024,122300,1070866334,1624,1624,1624,1624,14
|
|
20231024,122200,1070843598,1624,1622,1624,1622,238
|
|
20231024,122100,1070457501,1622,1622,1622,1622,1002
|
|
20231024,122000,1068832257,1622,1622,1622,1616,4
|
|
20231024,121900,1068825775,1622,1622,1622,1622,59
|
|
20231024,121800,1068730077,1615,1620,1622,1615,2122
|
|
20231024,121700,1065300453,1622,1622,1622,1622,9
|
|
20231024,121600,1065285855,1622,1622,1622,1622,1
|
|
20231024,121500,1065284233,1620,1622,1622,1620,161
|
|
20231024,121400,1065023301,1622,1621,1622,1621,3
|
|
20231024,121300,1065018436,1622,1622,1622,1622,14
|
|
20231024,121200,1064995728,1623,1623,1623,1622,3
|
|
20231024,121100,1064990860,1617,1623,1623,1617,10404
|
|
20231024,121000,1048111597,1624,1624,1624,1624,243
|
|
20231024,120900,1047716965,1624,1624,1624,1624,36
|
|
20231024,120800,1047658501,1624,1624,1624,1624,16
|
|
20231024,120700,1047632517,1624,1623,1624,1623,1001
|
|
20231024,120600,1046007893,1623,1623,1623,1623,656
|
|
20231024,120500,1044943205,1623,1623,1623,1623,20
|
|
20231024,120400,1044910745,1623,1623,1623,1623,6
|
|
20231024,120300,1044901007,1623,1623,1623,1623,49
|
|
20231024,120200,1044821480,1623,1623,1623,1623,34
|
|
20231024,120100,1044766298,1623,1618,1623,1617,4
|
|
20231024,120000,1044759823,1617,1621,1623,1617,13
|
|
20231024,115900,1044738752,1623,1617,1623,1617,304
|
|
20231024,115800,1044247094,1618,1623,1623,1618,3630
|
|
20231024,115700,1038373066,1620,1622,1624,1620,583
|
|
20231024,115600,1037427433,1624,1622,1624,1622,312
|
|
20231024,115500,1036921367,1624,1622,1624,1622,2
|
|
20231024,115400,1036918121,1624,1622,1624,1619,409
|
|
20231024,115300,1036255760,1624,1619,1624,1619,1006
|
|
20231024,115200,1034626033,1619,1619,1620,1619,301
|
|
20231024,115100,1034138514,1620,1620,1620,1620,801
|
|
20231024,115000,1032840894,1624,1623,1624,1623,2
|
|
20231024,114900,1032837647,1624,1623,1624,1622,4
|
|
20231024,114800,1032831154,1624,1622,1624,1620,11
|
|
20231024,114700,1032813304,1623,1623,1623,1620,45
|
|
20231024,114600,1032740272,1623,1621,1623,1620,825
|
|
20231024,114500,1031401697,1622,1621,1622,1620,304
|
|
20231024,114400,1030908612,1622,1620,1622,1620,2
|
|
20231024,114300,1030905370,1620,1620,1622,1620,146
|
|
20231024,114200,1030668846,1620,1620,1620,1620,12
|
|
20231024,114100,1030649406,1622,1621,1622,1621,136
|
|
20231024,114000,1030428900,1622,1621,1622,1621,55
|
|
20231024,113900,1030339692,1622,1621,1622,1619,30
|
|
20231024,113800,1030291085,1622,1620,1622,1611,106
|
|
20231024,113700,1030119369,1622,1623,1623,1611,605
|
|
20231024,113600,1029144659,1610,1622,1623,1610,29023
|
|
20231024,113500,982324810,1621,1618,1622,1618,9
|
|
20231024,113400,982310235,1619,1619,1622,1619,612
|
|
20231024,113300,981319401,1622,1622,1623,1622,2996
|
|
20231024,113200,976459887,1623,1622,1623,1622,5
|
|
20231024,113100,976451774,1622,1621,1622,1619,610
|
|
20231024,113000,975462663,1621,1619,1621,1619,583
|
|
20231024,112900,974518664,1619,1613,1619,1613,550
|
|
20231024,112800,973631496,1613,1613,1613,1613,9
|
|
20231024,112700,973616979,1613,1612,1613,1612,14
|
|
20231024,112600,973594406,1612,1620,1620,1612,4268
|
|
20231024,112500,966707585,1620,1619,1620,1618,109
|
|
20231024,112400,966531200,1620,1621,1621,1620,557
|
|
20231024,112300,965628738,1621,1621,1622,1620,860
|
|
20231024,112200,964234903,1622,1622,1622,1622,200
|
|
20231024,112100,963910503,1622,1621,1622,1620,690
|
|
20231024,112000,962792018,1621,1621,1621,1621,101
|
|
20231024,111900,962628297,1622,1615,1622,1615,3415
|
|
20231024,111800,957101489,1615,1612,1615,1612,10
|
|
20231024,111700,957085366,1612,1610,1612,1610,504
|
|
20231024,111600,956272928,1610,1610,1610,1610,149
|
|
20231024,111500,956033038,1610,1609,1610,1609,1178
|
|
20231024,111400,954136463,1609,1609,1609,1608,509
|
|
20231024,111300,953317894,1609,1609,1609,1609,98
|
|
20231024,111200,953160212,1609,1610,1610,1608,3318
|
|
20231024,111100,947821625,1610,1610,1610,1610,7781
|
|
20231024,111000,935294215,1617,1617,1617,1617,41
|
|
20231024,110900,935227918,1617,1617,1617,1617,50
|
|
20231024,110800,935147068,1617,1608,1617,1608,10006
|
|
20231024,110700,919057411,1607,1607,1607,1607,10677
|
|
20231024,110600,901899472,1607,1607,1608,1607,9975
|
|
20231024,110500,885869383,1607,1609,1623,1607,18325
|
|
20231024,110400,856403475,1609,1610,1624,1609,6009
|
|
20231024,110300,846719185,1610,1623,1623,1610,4
|
|
20231024,110200,846712706,1624,1609,1624,1608,3460
|
|
20231024,110100,841140959,1609,1609,1610,1609,8857
|
|
20231024,110000,826890043,1609,1614,1614,1609,18457
|
|
20231024,105900,797160421,1614,1615,1615,1614,31
|
|
20231024,105800,797110357,1615,1615,1615,1615,525
|
|
20231024,105700,796262482,1615,1613,1615,1613,622
|
|
20231024,105600,795259192,1612,1613,1613,1612,3574
|
|
20231024,105500,789497724,1620,1615,1620,1611,4130
|
|
20231024,105400,782835971,1616,1621,1621,1616,1231
|
|
20231024,105300,780845048,1619,1622,1622,1619,3604
|
|
20231024,105200,775006926,1623,1624,1624,1623,125
|
|
20231024,105100,774803958,1620,1625,1625,1620,867
|
|
20231024,105000,773399183,1625,1620,1625,1620,3084
|
|
20231024,104900,768403090,1620,1619,1620,1619,361
|
|
20231024,104800,767818288,1619,1618,1619,1618,1300
|
|
20231024,104700,765714387,1618,1614,1618,1614,3798
|
|
20231024,104600,759579850,1614,1614,1615,1613,525
|
|
20231024,104500,758732499,1614,1615,1615,1614,62
|
|
20231024,104400,758632419,1615,1615,1615,1615,5
|
|
20231024,104300,758624344,1615,1615,1615,1613,1075
|
|
20231024,104200,756888237,1615,1611,1615,1611,1113
|
|
20231024,104100,755095011,1611,1611,1611,1611,435
|
|
20231024,104000,754394226,1611,1610,1611,1610,4981
|
|
20231024,103900,746373605,1610,1608,1610,1608,304
|
|
20231024,103800,745884763,1608,1608,1608,1607,534
|
|
20231024,103700,745026411,1611,1608,1611,1607,1601
|
|
20231024,103600,742452070,1611,1611,1611,1608,4935
|
|
20231024,103500,734514685,1608,1608,1608,1608,220
|
|
20231024,103400,734160925,1608,1608,1608,1607,3628
|
|
20231024,103300,728328399,1608,1608,1608,1608,4753
|
|
20231024,103200,720685575,1607,1607,1611,1607,3087
|
|
20231024,103100,715723291,1611,1607,1611,1607,5787
|
|
20231024,103000,706423578,1607,1607,1607,1606,13722
|
|
20231024,102900,684375457,1607,1607,1608,1607,6137
|
|
20231024,102800,674513297,1608,1607,1608,1607,10499
|
|
20231024,102700,657640721,1607,1606,1609,1606,5029
|
|
20231024,102600,649560239,1607,1611,1611,1606,9571
|
|
20231024,102500,634161524,1611,1613,1614,1610,2603
|
|
20231024,102400,629966623,1614,1613,1614,1613,820
|
|
20231024,102300,628643144,1614,1615,1615,1613,3854
|
|
20231024,102200,622419723,1615,1620,1620,1615,7578
|
|
20231024,102100,610167891,1620,1624,1624,1620,17902
|
|
20231024,102000,581159406,1624,1622,1624,1622,264
|
|
20231024,101900,580731070,1622,1624,1624,1622,1917
|
|
20231024,101800,577619424,1624,1625,1625,1624,17
|
|
20231024,101700,577591814,1625,1625,1625,1622,568
|
|
20231024,101600,576670143,1621,1622,1622,1621,325
|
|
20231024,101500,576143246,1621,1622,1622,1621,7120
|
|
20231024,101400,564595889,1622,1622,1622,1621,2624
|
|
20231024,101300,560340428,1621,1622,1623,1621,9398
|
|
20231024,101200,545095210,1623,1623,1623,1622,590
|
|
20231024,101100,544137641,1623,1623,1623,1622,1796
|
|
20231024,101000,541222845,1623,1626,1627,1622,3125
|
|
20231024,100900,536145054,1626,1627,1628,1626,346
|
|
20231024,100800,535582143,1628,1630,1630,1628,341
|
|
20231024,100700,535026798,1630,1630,1630,1627,694
|
|
20231024,100600,533897089,1628,1629,1629,1627,1882
|
|
20231024,100500,530832607,1629,1630,1630,1629,5327
|
|
20231024,100400,522154794,1630,1632,1632,1630,9224
|
|
20231024,100300,507111190,1633,1633,1633,1632,1785
|
|
20231024,100200,504196287,1633,1635,1635,1632,6404
|
|
20231024,100100,493736031,1635,1635,1635,1635,23
|
|
20231024,100000,493698426,1635,1640,1640,1635,679
|
|
20231024,095900,492588000,1634,1634,1634,1634,0
|
|
20231024,095800,492588000,1634,1634,1634,1634,435
|
|
20231024,095700,491877210,1634,1637,1637,1634,9089
|
|
20231024,095600,477008550,1636,1636,1636,1636,0
|
|
20231024,095500,477008550,1636,1637,1637,1636,4438
|
|
20231024,095400,469747674,1637,1636,1637,1636,519
|
|
20231024,095300,468898480,1636,1638,1638,1636,575
|
|
20231024,095200,467957196,1637,1637,1637,1636,1865
|
|
20231024,095100,464905187,1637,1640,1640,1637,1609
|
|
20231024,095000,462268124,1640,1640,1640,1639,3076
|
|
20231024,094900,457225501,1639,1643,1644,1639,19871
|
|
20231024,094800,424629896,1643,1645,1645,1643,2516
|
|
20231024,094700,420492990,1646,1645,1646,1644,5201
|
|
20231024,094600,411937283,1646,1647,1647,1646,414
|
|
20231024,094500,411255703,1647,1649,1649,1647,3463
|
|
20231024,094400,405551446,1649,1650,1650,1648,4579
|
|
20231024,094300,398001370,1649,1651,1651,1649,632
|
|
20231024,094200,396958565,1650,1650,1650,1650,1715
|
|
20231024,094100,394128815,1649,1651,1651,1649,13148
|
|
20231024,094000,372435340,1652,1653,1653,1652,2600
|
|
20231024,093900,368140040,1651,1653,1653,1650,6964
|
|
20231024,093800,356642501,1653,1653,1653,1652,5491
|
|
20231024,093700,347571065,1653,1654,1655,1653,7485
|
|
20231024,093600,335192238,1655,1658,1661,1655,8187
|
|
20231024,093500,321633847,1658,1660,1660,1658,7637
|
|
20231024,093400,308963601,1661,1662,1662,1661,28
|
|
20231024,093300,308917081,1662,1660,1663,1659,5227
|
|
20231024,093200,300242194,1659,1660,1660,1659,1125
|
|
20231024,093100,298375285,1660,1664,1665,1660,1842
|
|
20231024,093000,295316896,1664,1662,1664,1662,646
|
|
20231024,092900,294243236,1662,1659,1662,1659,2862
|
|
20231024,092800,289488395,1659,1659,1659,1659,2641
|
|
20231024,092700,285106976,1659,1660,1660,1659,2185
|
|
20231024,092600,281481206,1660,1660,1662,1660,9403
|
|
20231024,092500,265871826,1660,1664,1664,1660,18183
|
|
20231024,092400,235663424,1664,1664,1664,1663,540
|
|
20231024,092300,234765364,1664,1663,1664,1663,3151
|
|
20231024,092200,229525038,1664,1666,1666,1664,1227
|
|
20231024,092100,227481141,1668,1669,1669,1666,1695
|
|
20231024,092000,224655492,1670,1667,1670,1667,241
|
|
20231024,091900,224253696,1670,1667,1670,1666,6043
|
|
20231024,091800,214177949,1666,1666,1666,1665,709
|
|
20231024,091700,212997264,1663,1667,1667,1660,13155
|
|
20231024,091600,191144815,1667,1665,1667,1665,728
|
|
20231024,091500,189932689,1665,1664,1665,1664,681
|
|
20231024,091400,188798876,1665,1664,1665,1663,3530
|
|
20231024,091300,182926348,1664,1664,1665,1664,573
|
|
20231024,091200,181972676,1664,1663,1664,1662,1479
|
|
20231024,091100,179513281,1659,1657,1662,1657,2439
|
|
20231024,091000,175468246,1657,1658,1658,1656,2169
|
|
20231024,090900,171876245,1655,1654,1660,1654,7445
|
|
20231024,090800,159543348,1655,1659,1659,1654,3204
|
|
20231024,090700,154233672,1660,1677,1677,1659,16928
|
|
20231024,090600,126065719,1668,1680,1680,1668,343
|
|
20231024,090500,125492889,1667,1666,1680,1665,5004
|
|
20231024,090400,117144916,1666,1680,1680,1666,5600
|
|
20231024,090300,107793354,1680,1689,1691,1680,5826
|
|
20231024,090200,97984052,1695,1694,1695,1689,11293
|
|
20231024,090100,78879070,1695,1695,1696,1694,11691
|
|
20231024,090000,59061401,1695,1701,1703,1694,26641
|