657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,195400,140043456,1570,1570,1570,1570,2484
|
|
20231026,195300,140043456,1570,1570,1570,1570,0
|
|
20231026,195200,140043456,1570,1570,1570,1570,0
|
|
20231026,195100,140043456,1570,1570,1570,1570,0
|
|
20231026,195000,140043456,1570,1570,1570,1570,0
|
|
20231026,194900,140043456,1570,1570,1570,1570,0
|
|
20231026,194800,140043456,1570,1570,1570,1570,0
|
|
20231026,194700,140043456,1570,1570,1570,1570,0
|
|
20231026,194600,140043456,1570,1570,1570,1570,0
|
|
20231026,194500,140043456,1570,1570,1570,1570,0
|
|
20231026,194400,140043456,1570,1570,1570,1570,0
|
|
20231026,194300,140043456,1570,1570,1570,1570,0
|
|
20231026,194200,140043456,1570,1570,1570,1570,0
|
|
20231026,194100,140043456,1570,1570,1570,1570,0
|
|
20231026,194000,140043456,1570,1570,1570,1570,0
|
|
20231026,193900,140043456,1570,1570,1570,1570,0
|
|
20231026,193800,140043456,1570,1570,1570,1570,0
|
|
20231026,193700,140043456,1570,1570,1570,1570,0
|
|
20231026,193600,140043456,1570,1570,1570,1570,0
|
|
20231026,193500,140043456,1570,1570,1570,1570,0
|
|
20231026,193400,140043456,1570,1570,1570,1570,0
|
|
20231026,193300,140043456,1570,1570,1570,1570,0
|
|
20231026,193200,140043456,1570,1570,1570,1570,0
|
|
20231026,193100,140043456,1570,1570,1570,1570,0
|
|
20231026,193000,140043456,1570,1570,1570,1570,0
|
|
20231026,192900,140043456,1570,1570,1570,1570,0
|
|
20231026,192800,140043456,1570,1570,1570,1570,0
|
|
20231026,192700,140043456,1570,1570,1570,1570,0
|
|
20231026,192600,140043456,1570,1570,1570,1570,0
|
|
20231026,192500,140043456,1570,1570,1570,1570,0
|
|
20231026,192400,140043456,1570,1570,1570,1570,2484
|
|
20231026,192300,140043456,1570,1570,1570,1570,0
|
|
20231026,192200,140043456,1570,1570,1570,1570,0
|
|
20231026,192100,140043456,1570,1570,1570,1570,0
|
|
20231026,192000,140043456,1570,1570,1570,1570,0
|
|
20231026,191900,140043456,1570,1570,1570,1570,0
|
|
20231026,191800,140043456,1570,1570,1570,1570,0
|
|
20231026,191700,140043456,1570,1570,1570,1570,0
|
|
20231026,191600,140043456,1570,1570,1570,1570,0
|
|
20231026,191500,140043456,1570,1570,1570,1570,0
|
|
20231026,191400,140043456,1570,1570,1570,1570,0
|
|
20231026,191300,140043456,1570,1570,1570,1570,0
|
|
20231026,191200,140043456,1570,1570,1570,1570,0
|
|
20231026,191100,140043456,1570,1570,1570,1570,0
|
|
20231026,191000,140043456,1570,1570,1570,1570,0
|
|
20231026,190900,140043456,1570,1570,1570,1570,0
|
|
20231026,190800,140043456,1570,1570,1570,1570,0
|
|
20231026,190700,140043456,1570,1570,1570,1570,0
|
|
20231026,190600,140043456,1570,1570,1570,1570,0
|
|
20231026,190500,140043456,1570,1570,1570,1570,0
|
|
20231026,190400,140043456,1570,1570,1570,1570,0
|
|
20231026,190300,140043456,1570,1570,1570,1570,0
|
|
20231026,190200,140043456,1570,1570,1570,1570,0
|
|
20231026,190100,140043456,1570,1570,1570,1570,0
|
|
20231026,190000,140043456,1570,1570,1570,1570,0
|
|
20231026,185900,140043456,1570,1570,1570,1570,0
|
|
20231026,185800,140043456,1570,1570,1570,1570,0
|
|
20231026,185700,140043456,1570,1570,1570,1570,0
|
|
20231026,185600,140043456,1570,1570,1570,1570,0
|
|
20231026,185500,140043456,1570,1570,1570,1570,0
|
|
20231026,185400,140043456,1570,1570,1570,1570,2484
|
|
20231026,185300,140043456,1570,1570,1570,1570,0
|
|
20231026,185200,140043456,1570,1570,1570,1570,0
|
|
20231026,185100,140043456,1570,1570,1570,1570,0
|
|
20231026,185000,140043456,1570,1570,1570,1570,0
|
|
20231026,184900,140043456,1570,1570,1570,1570,0
|
|
20231026,184800,140043456,1570,1570,1570,1570,0
|
|
20231026,184700,140043456,1570,1570,1570,1570,0
|
|
20231026,184600,140043456,1570,1570,1570,1570,0
|
|
20231026,184500,140043456,1570,1570,1570,1570,0
|
|
20231026,184400,140043456,1570,1570,1570,1570,0
|
|
20231026,184300,140043456,1570,1570,1570,1570,0
|
|
20231026,184200,140043456,1570,1570,1570,1570,0
|
|
20231026,184100,140043456,1570,1570,1570,1570,0
|
|
20231026,184000,140043456,1570,1570,1570,1570,0
|
|
20231026,183900,140043456,1570,1570,1570,1570,0
|
|
20231026,183800,140043456,1570,1570,1570,1570,0
|
|
20231026,183700,140043456,1570,1570,1570,1570,0
|
|
20231026,183600,140043456,1570,1570,1570,1570,0
|
|
20231026,183500,140043456,1570,1570,1570,1570,0
|
|
20231026,183400,140043456,1570,1570,1570,1570,0
|
|
20231026,183300,140043456,1570,1570,1570,1570,0
|
|
20231026,183200,140043456,1570,1570,1570,1570,0
|
|
20231026,183100,140043456,1570,1570,1570,1570,0
|
|
20231026,183000,140043456,1570,1570,1570,1570,0
|
|
20231026,182900,140043456,1570,1570,1570,1570,0
|
|
20231026,182800,140043456,1570,1570,1570,1570,0
|
|
20231026,182700,140043456,1570,1570,1570,1570,0
|
|
20231026,182600,140043456,1570,1570,1570,1570,0
|
|
20231026,182500,140043456,1570,1570,1570,1570,0
|
|
20231026,182400,140043456,1570,1570,1570,1570,2484
|
|
20231026,182300,140043456,1570,1570,1570,1570,0
|
|
20231026,182200,140043456,1570,1570,1570,1570,0
|
|
20231026,182100,140043456,1570,1570,1570,1570,0
|
|
20231026,182000,140043456,1570,1570,1570,1570,0
|
|
20231026,181900,140043456,1570,1570,1570,1570,0
|
|
20231026,181800,140043456,1570,1570,1570,1570,0
|
|
20231026,181700,140043456,1570,1570,1570,1570,0
|
|
20231026,181600,140043456,1570,1570,1570,1570,0
|
|
20231026,181500,140043456,1570,1570,1570,1570,0
|
|
20231026,181400,140043456,1570,1570,1570,1570,0
|
|
20231026,181300,140043456,1570,1570,1570,1570,0
|
|
20231026,181200,140043456,1570,1570,1570,1570,0
|
|
20231026,181100,140043456,1570,1570,1570,1570,0
|
|
20231026,181000,140043456,1570,1570,1570,1570,0
|
|
20231026,180900,140043456,1570,1570,1570,1570,0
|
|
20231026,180800,140043456,1570,1570,1570,1570,0
|
|
20231026,180700,140043456,1570,1570,1570,1570,0
|
|
20231026,180600,140043456,1570,1570,1570,1570,0
|
|
20231026,180500,140043456,1570,1570,1570,1570,0
|
|
20231026,180400,140043456,1570,1570,1570,1570,0
|
|
20231026,180300,140043456,1570,1570,1570,1570,0
|
|
20231026,180200,140043456,1570,1570,1570,1570,0
|
|
20231026,180100,140043456,1570,1570,1570,1570,0
|
|
20231026,180000,140043456,1570,1570,1570,1570,0
|
|
20231026,175900,140043456,1570,1570,1570,1570,0
|
|
20231026,175800,140043456,1570,1570,1570,1570,0
|
|
20231026,175700,140043456,1570,1570,1570,1570,0
|
|
20231026,175600,140043456,1570,1570,1570,1570,0
|
|
20231026,175500,140043456,1570,1570,1570,1570,0
|
|
20231026,175400,140043456,1570,1570,1570,1570,2484
|
|
20231026,175300,140043456,1570,1570,1570,1570,0
|
|
20231026,175200,140043456,1570,1570,1570,1570,0
|
|
20231026,175100,140043456,1570,1570,1570,1570,0
|
|
20231026,175000,140043456,1570,1570,1570,1570,0
|
|
20231026,174900,140043456,1570,1570,1570,1570,0
|
|
20231026,174800,140043456,1570,1570,1570,1570,0
|
|
20231026,174700,140043456,1570,1570,1570,1570,0
|
|
20231026,174600,140043456,1570,1570,1570,1570,0
|
|
20231026,174500,140043456,1570,1570,1570,1570,0
|
|
20231026,174400,140043456,1570,1570,1570,1570,0
|
|
20231026,174300,140043456,1570,1570,1570,1570,0
|
|
20231026,174200,140043456,1570,1570,1570,1570,0
|
|
20231026,174100,140043456,1570,1570,1570,1570,0
|
|
20231026,174000,140043456,1570,1570,1570,1570,0
|
|
20231026,173900,140043456,1570,1570,1570,1570,0
|
|
20231026,173800,140043456,1570,1570,1570,1570,0
|
|
20231026,173700,140043456,1570,1570,1570,1570,0
|
|
20231026,173600,140043456,1570,1570,1570,1570,0
|
|
20231026,173500,140043456,1570,1570,1570,1570,0
|
|
20231026,173400,140043456,1570,1570,1570,1570,0
|
|
20231026,173300,140043456,1570,1570,1570,1570,0
|
|
20231026,173200,140043456,1570,1570,1570,1570,0
|
|
20231026,173100,140043456,1570,1570,1570,1570,0
|
|
20231026,173000,140043456,1570,1570,1570,1570,0
|
|
20231026,172900,140043456,1570,1570,1570,1570,0
|
|
20231026,172800,140043456,1570,1570,1570,1570,0
|
|
20231026,172700,140043456,1570,1570,1570,1570,0
|
|
20231026,172600,140043456,1570,1570,1570,1570,0
|
|
20231026,172500,140043456,1570,1570,1570,1570,0
|
|
20231026,172400,140043456,1570,1570,1570,1570,2484
|
|
20231026,172300,140043456,1570,1570,1570,1570,0
|
|
20231026,172200,140043456,1570,1570,1570,1570,0
|
|
20231026,172100,140043456,1570,1570,1570,1570,0
|
|
20231026,172000,140043456,1570,1570,1570,1570,0
|
|
20231026,171900,140043456,1570,1570,1570,1570,0
|
|
20231026,171800,140043456,1570,1570,1570,1570,0
|
|
20231026,171700,140043456,1570,1570,1570,1570,0
|
|
20231026,171600,140043456,1570,1570,1570,1570,0
|
|
20231026,171500,140043456,1570,1570,1570,1570,0
|
|
20231026,171400,140043456,1570,1570,1570,1570,0
|
|
20231026,171300,140043456,1570,1570,1570,1570,0
|
|
20231026,171200,140043456,1570,1570,1570,1570,0
|
|
20231026,171100,140043456,1570,1570,1570,1570,0
|
|
20231026,171000,140043456,1570,1570,1570,1570,0
|
|
20231026,170900,140043456,1570,1570,1570,1570,0
|
|
20231026,170800,140043456,1570,1570,1570,1570,0
|
|
20231026,170700,140043456,1570,1570,1570,1570,0
|
|
20231026,170600,140043456,1570,1570,1570,1570,0
|
|
20231026,170500,140043456,1570,1570,1570,1570,0
|
|
20231026,170400,140043456,1570,1570,1570,1570,0
|
|
20231026,170300,140043456,1570,1570,1570,1570,0
|
|
20231026,170200,140043456,1570,1570,1570,1570,0
|
|
20231026,170100,140043456,1570,1570,1570,1570,0
|
|
20231026,170000,140043456,1570,1570,1570,1570,0
|
|
20231026,165900,140043456,1570,1570,1570,1570,0
|
|
20231026,165800,140043456,1570,1570,1570,1570,0
|
|
20231026,165700,140043456,1570,1570,1570,1570,0
|
|
20231026,165600,140043456,1570,1570,1570,1570,0
|
|
20231026,165500,140043456,1570,1570,1570,1570,0
|
|
20231026,165400,140043456,1570,1570,1570,1570,2484
|
|
20231026,165300,140043456,1570,1570,1570,1570,0
|
|
20231026,165200,140043456,1570,1570,1570,1570,0
|
|
20231026,165100,140043456,1570,1570,1570,1570,0
|
|
20231026,165000,140043456,1570,1570,1570,1570,0
|
|
20231026,164900,140043456,1570,1570,1570,1570,0
|
|
20231026,164800,140043456,1570,1570,1570,1570,0
|
|
20231026,164700,140043456,1570,1570,1570,1570,0
|
|
20231026,164600,140043456,1570,1570,1570,1570,0
|
|
20231026,164500,140043456,1570,1570,1570,1570,0
|
|
20231026,164400,140043456,1570,1570,1570,1570,0
|
|
20231026,164300,140043456,1570,1570,1570,1570,0
|
|
20231026,164200,140043456,1570,1570,1570,1570,0
|
|
20231026,164100,140043456,1570,1570,1570,1570,0
|
|
20231026,164000,140043456,1570,1570,1570,1570,0
|
|
20231026,163900,140043456,1570,1570,1570,1570,0
|
|
20231026,163800,140043456,1570,1570,1570,1570,0
|
|
20231026,163700,140043456,1570,1570,1570,1570,0
|
|
20231026,163600,140043456,1570,1570,1570,1570,0
|
|
20231026,163500,140043456,1570,1570,1570,1570,0
|
|
20231026,163400,140043456,1570,1570,1570,1570,0
|
|
20231026,163300,140043456,1570,1570,1570,1570,0
|
|
20231026,163200,140043456,1570,1570,1570,1570,0
|
|
20231026,163100,140043456,1570,1570,1570,1570,0
|
|
20231026,163000,140043456,1570,1570,1570,1570,0
|
|
20231026,162900,140043456,1570,1570,1570,1570,0
|
|
20231026,162800,140043456,1570,1570,1570,1570,0
|
|
20231026,162700,140043456,1570,1570,1570,1570,0
|
|
20231026,162600,140043456,1570,1570,1570,1570,0
|
|
20231026,162500,140043456,1570,1570,1570,1570,0
|
|
20231026,162400,140043456,1570,1570,1570,1570,2484
|
|
20231026,162300,140043456,1570,1570,1570,1570,0
|
|
20231026,162200,140043456,1570,1570,1570,1570,0
|
|
20231026,162100,140043456,1570,1570,1570,1570,0
|
|
20231026,162000,140043456,1570,1570,1570,1570,0
|
|
20231026,161900,140043456,1570,1570,1570,1570,0
|
|
20231026,161800,140043456,1570,1570,1570,1570,0
|
|
20231026,161700,140043456,1570,1570,1570,1570,0
|
|
20231026,161600,140043456,1570,1570,1570,1570,0
|
|
20231026,161500,140043456,1570,1570,1570,1570,0
|
|
20231026,161400,140043456,1570,1570,1570,1570,0
|
|
20231026,161300,140043456,1570,1570,1570,1570,0
|
|
20231026,161200,140043456,1570,1570,1570,1570,0
|
|
20231026,161100,140043456,1570,1570,1570,1570,0
|
|
20231026,161000,140043456,1570,1570,1570,1570,0
|
|
20231026,160900,140043456,1570,1570,1570,1570,0
|
|
20231026,160800,140043456,1570,1570,1570,1570,0
|
|
20231026,160700,140043456,1570,1570,1570,1570,0
|
|
20231026,160600,140043456,1570,1570,1570,1570,0
|
|
20231026,160500,140043456,1570,1570,1570,1570,0
|
|
20231026,160400,140043456,1570,1570,1570,1570,0
|
|
20231026,160300,140043456,1570,1570,1570,1570,0
|
|
20231026,160200,140043456,1570,1570,1570,1570,0
|
|
20231026,160100,140043456,1570,1570,1570,1570,0
|
|
20231026,160000,140043456,1570,1570,1570,1570,0
|
|
20231026,155900,140043456,1570,1570,1570,1570,0
|
|
20231026,155800,140043456,1570,1570,1570,1570,0
|
|
20231026,155700,140043456,1570,1570,1570,1570,0
|
|
20231026,155600,140043456,1570,1570,1570,1570,0
|
|
20231026,155500,140043456,1570,1570,1570,1570,0
|
|
20231026,155400,140043456,1570,1570,1570,1570,2484
|
|
20231026,155300,140043456,1570,1570,1570,1570,0
|
|
20231026,155200,140043456,1570,1570,1570,1570,0
|
|
20231026,155100,140043456,1570,1570,1570,1570,0
|
|
20231026,155000,140043456,1570,1570,1570,1570,0
|
|
20231026,154900,140043456,1570,1570,1570,1570,0
|
|
20231026,154800,140043456,1570,1570,1570,1570,0
|
|
20231026,154700,140043456,1570,1570,1570,1570,0
|
|
20231026,154600,140043456,1570,1570,1570,1570,0
|
|
20231026,154500,140043456,1570,1570,1570,1570,0
|
|
20231026,154400,140043456,1570,1570,1570,1570,0
|
|
20231026,154300,140043456,1570,1570,1570,1570,0
|
|
20231026,154200,140043456,1570,1570,1570,1570,0
|
|
20231026,154100,140043456,1570,1570,1570,1570,0
|
|
20231026,154000,140043456,1570,1570,1570,1570,0
|
|
20231026,153900,140043456,1570,1570,1570,1570,0
|
|
20231026,153800,140043456,1570,1570,1570,1570,0
|
|
20231026,153700,140043456,1570,1570,1570,1570,0
|
|
20231026,153600,140043456,1570,1570,1570,1570,0
|
|
20231026,153500,140043456,1570,1570,1570,1570,0
|
|
20231026,153400,140043456,1570,1570,1570,1570,0
|
|
20231026,153300,140043456,1570,1570,1570,1570,0
|
|
20231026,153200,140043456,1570,1570,1570,1570,0
|
|
20231026,153100,140043456,1570,1570,1570,1570,0
|
|
20231026,153000,140043456,1570,1570,1570,1570,2484
|
|
20231026,152900,136143576,1574,1574,1574,1574,0
|
|
20231026,152800,136143576,1574,1574,1574,1574,0
|
|
20231026,152700,136143576,1574,1574,1574,1574,0
|
|
20231026,152600,136143576,1574,1574,1574,1574,0
|
|
20231026,152500,136143576,1574,1574,1574,1574,0
|
|
20231026,152400,136143576,1574,1574,1574,1574,0
|
|
20231026,152300,136143576,1574,1574,1574,1574,0
|
|
20231026,152200,136143576,1574,1574,1574,1574,0
|
|
20231026,152100,136143576,1574,1574,1574,1574,0
|
|
20231026,152000,136143576,1574,1574,1574,1574,0
|
|
20231026,151900,136143576,1574,1574,1574,1574,10
|
|
20231026,151800,136127836,1574,1574,1574,1574,140
|
|
20231026,151700,135907476,1572,1573,1573,1572,11
|
|
20231026,151600,135890183,1573,1580,1580,1573,17
|
|
20231026,151500,135863428,1575,1580,1580,1575,4074
|
|
20231026,151400,129426558,1584,1584,1584,1584,1
|
|
20231026,151300,129424974,1585,1585,1585,1585,0
|
|
20231026,151200,129424974,1585,1580,1585,1580,239
|
|
20231026,151100,129046850,1583,1580,1583,1580,142
|
|
20231026,151000,128822487,1583,1583,1583,1583,0
|
|
20231026,150900,128822487,1583,1583,1583,1583,0
|
|
20231026,150800,128822487,1583,1585,1585,1580,214
|
|
20231026,150700,128484334,1590,1590,1590,1590,0
|
|
20231026,150600,128484334,1590,1590,1590,1590,0
|
|
20231026,150500,128484334,1590,1590,1590,1590,1
|
|
20231026,150400,128482744,1590,1590,1590,1590,0
|
|
20231026,150300,128482744,1590,1590,1590,1590,0
|
|
20231026,150200,128482744,1590,1590,1590,1590,1
|
|
20231026,150100,128481154,1588,1588,1588,1588,10
|
|
20231026,150000,128465274,1589,1589,1589,1589,1
|
|
20231026,145900,128463685,1590,1590,1590,1590,1
|
|
20231026,145800,128462095,1590,1590,1590,1590,0
|
|
20231026,145700,128462095,1590,1590,1590,1590,0
|
|
20231026,145600,128462095,1590,1589,1590,1589,4
|
|
20231026,145500,128455738,1591,1591,1591,1591,362
|
|
20231026,145400,127879796,1603,1603,1603,1603,0
|
|
20231026,145300,127879796,1603,1603,1603,1603,1
|
|
20231026,145200,127878193,1603,1603,1603,1603,0
|
|
20231026,145100,127878193,1603,1603,1603,1603,0
|
|
20231026,145000,127878193,1603,1603,1603,1603,1
|
|
20231026,144900,127876590,1605,1605,1605,1605,0
|
|
20231026,144800,127876590,1605,1605,1605,1605,1
|
|
20231026,144700,127874985,1605,1605,1605,1605,1
|
|
20231026,144600,127873380,1605,1605,1605,1605,0
|
|
20231026,144500,127873380,1605,1605,1605,1605,0
|
|
20231026,144400,127873380,1605,1605,1605,1605,1
|
|
20231026,144300,127871775,1605,1605,1605,1605,0
|
|
20231026,144200,127871775,1605,1605,1605,1605,0
|
|
20231026,144100,127871775,1605,1605,1605,1605,2
|
|
20231026,144000,127868565,1605,1605,1605,1605,0
|
|
20231026,143900,127868565,1605,1605,1605,1605,0
|
|
20231026,143800,127868565,1605,1605,1605,1605,1
|
|
20231026,143700,127866960,1608,1608,1608,1608,0
|
|
20231026,143600,127866960,1608,1608,1608,1608,0
|
|
20231026,143500,127866960,1608,1608,1608,1608,1
|
|
20231026,143400,127865352,1589,1589,1589,1589,0
|
|
20231026,143300,127865352,1589,1589,1589,1589,0
|
|
20231026,143200,127865352,1589,1589,1589,1589,0
|
|
20231026,143100,127865352,1589,1590,1590,1589,17
|
|
20231026,143000,127838323,1617,1572,1617,1572,5946
|
|
20231026,142900,118375385,1572,1572,1572,1572,0
|
|
20231026,142800,118375385,1572,1570,1572,1570,6
|
|
20231026,142700,118365963,1570,1570,1570,1570,45
|
|
20231026,142600,118295313,1570,1570,1570,1570,82
|
|
20231026,142500,118166573,1572,1570,1572,1570,1154
|
|
20231026,142400,116354791,1570,1570,1570,1570,5
|
|
20231026,142300,116346941,1570,1570,1571,1570,32
|
|
20231026,142200,116296699,1570,1571,1573,1570,125
|
|
20231026,142100,116100426,1573,1573,1573,1573,0
|
|
20231026,142000,116100426,1573,1573,1573,1573,0
|
|
20231026,141900,116100426,1573,1573,1573,1573,1
|
|
20231026,141800,116098853,1573,1573,1573,1573,0
|
|
20231026,141700,116098853,1573,1573,1573,1573,0
|
|
20231026,141600,116098853,1573,1573,1573,1573,1
|
|
20231026,141500,116097280,1570,1570,1570,1570,1
|
|
20231026,141400,116095710,1572,1572,1572,1572,0
|
|
20231026,141300,116095710,1572,1572,1572,1572,1
|
|
20231026,141200,116094138,1572,1572,1572,1572,0
|
|
20231026,141100,116094138,1572,1575,1575,1572,602
|
|
20231026,141000,115147781,1582,1582,1582,1582,1
|
|
20231026,140900,115146199,1572,1572,1572,1572,0
|
|
20231026,140800,115146199,1572,1572,1572,1572,48
|
|
20231026,140700,115070743,1572,1572,1572,1572,1
|
|
20231026,140600,115069171,1570,1570,1570,1570,0
|
|
20231026,140500,115069171,1570,1570,1570,1570,576
|
|
20231026,140400,114164851,1572,1572,1572,1572,1
|
|
20231026,140300,114163279,1573,1573,1573,1573,0
|
|
20231026,140200,114163279,1573,1573,1573,1573,0
|
|
20231026,140100,114163279,1573,1573,1573,1573,2
|
|
20231026,140000,114160133,1571,1571,1571,1571,0
|
|
20231026,135900,114160133,1571,1572,1572,1571,203
|
|
20231026,135800,113841219,1573,1573,1573,1572,519
|
|
20231026,135700,113024841,1576,1576,1576,1576,0
|
|
20231026,135600,113024841,1576,1576,1576,1576,0
|
|
20231026,135500,113024841,1576,1576,1576,1576,1
|
|
20231026,135400,113023265,1573,1573,1573,1573,1
|
|
20231026,135300,113021692,1577,1577,1577,1577,0
|
|
20231026,135200,113021692,1577,1581,1581,1577,51
|
|
20231026,135100,112941065,1581,1581,1581,1581,0
|
|
20231026,135000,112941065,1581,1581,1581,1581,0
|
|
20231026,134900,112941065,1581,1581,1581,1581,1
|
|
20231026,134800,112939484,1581,1581,1581,1581,0
|
|
20231026,134700,112939484,1581,1580,1581,1580,106
|
|
20231026,134600,112772003,1581,1581,1581,1581,1
|
|
20231026,134500,112770422,1581,1581,1581,1581,0
|
|
20231026,134400,112770422,1581,1581,1581,1581,0
|
|
20231026,134300,112770422,1581,1581,1581,1581,0
|
|
20231026,134200,112770422,1581,1580,1581,1580,501
|
|
20231026,134100,111978841,1580,1580,1580,1580,0
|
|
20231026,134000,111978841,1580,1580,1580,1580,0
|
|
20231026,133900,111978841,1580,1580,1580,1580,1
|
|
20231026,133800,111977261,1573,1573,1573,1573,13
|
|
20231026,133700,111956812,1580,1580,1580,1580,0
|
|
20231026,133600,111956812,1580,1580,1580,1580,1
|
|
20231026,133500,111955232,1580,1580,1580,1580,0
|
|
20231026,133400,111955232,1580,1580,1580,1580,0
|
|
20231026,133300,111955232,1580,1580,1580,1580,2
|
|
20231026,133200,111952072,1580,1580,1580,1580,0
|
|
20231026,133100,111952072,1580,1580,1580,1580,0
|
|
20231026,133000,111952072,1580,1580,1580,1580,1
|
|
20231026,132900,111950492,1580,1580,1580,1580,0
|
|
20231026,132800,111950492,1580,1581,1581,1580,110
|
|
20231026,132700,111776687,1581,1581,1581,1581,1
|
|
20231026,132600,111775106,1581,1581,1581,1581,0
|
|
20231026,132500,111775106,1581,1581,1581,1581,0
|
|
20231026,132400,111775106,1581,1581,1581,1581,1
|
|
20231026,132300,111773525,1581,1581,1581,1581,0
|
|
20231026,132200,111773525,1581,1581,1581,1581,0
|
|
20231026,132100,111773525,1581,1581,1581,1581,1
|
|
20231026,132000,111771944,1581,1581,1581,1581,0
|
|
20231026,131900,111771944,1581,1581,1581,1581,0
|
|
20231026,131800,111771944,1581,1581,1581,1581,1
|
|
20231026,131700,111770363,1581,1581,1581,1581,0
|
|
20231026,131600,111770363,1581,1581,1581,1581,0
|
|
20231026,131500,111770363,1581,1581,1581,1581,1
|
|
20231026,131400,111768782,1582,1582,1582,1582,0
|
|
20231026,131300,111768782,1582,1582,1582,1582,0
|
|
20231026,131200,111768782,1582,1582,1582,1582,1
|
|
20231026,131100,111767200,1582,1582,1582,1582,0
|
|
20231026,131000,111767200,1582,1582,1582,1582,0
|
|
20231026,130900,111767200,1582,1582,1582,1582,1
|
|
20231026,130800,111765618,1582,1582,1582,1582,0
|
|
20231026,130700,111765618,1582,1582,1582,1582,0
|
|
20231026,130600,111765618,1582,1582,1582,1582,1
|
|
20231026,130500,111764036,1582,1582,1582,1582,0
|
|
20231026,130400,111764036,1582,1582,1582,1582,0
|
|
20231026,130300,111764036,1582,1582,1582,1582,1
|
|
20231026,130200,111762454,1582,1582,1582,1582,0
|
|
20231026,130100,111762454,1582,1582,1582,1582,0
|
|
20231026,130000,111762454,1582,1582,1582,1582,1
|
|
20231026,125900,111760872,1582,1582,1582,1582,0
|
|
20231026,125800,111760872,1582,1582,1582,1582,0
|
|
20231026,125700,111760872,1582,1582,1582,1582,0
|
|
20231026,125600,111760872,1582,1582,1582,1582,1
|
|
20231026,125500,111759290,1582,1582,1582,1582,0
|
|
20231026,125400,111759290,1582,1582,1582,1582,0
|
|
20231026,125300,111759290,1582,1582,1582,1582,1
|
|
20231026,125200,111757708,1582,1582,1582,1582,0
|
|
20231026,125100,111757708,1582,1582,1582,1582,0
|
|
20231026,125000,111757708,1582,1582,1582,1582,1
|
|
20231026,124900,111756126,1582,1582,1582,1582,0
|
|
20231026,124800,111756126,1582,1582,1582,1582,0
|
|
20231026,124700,111756126,1582,1582,1582,1582,1
|
|
20231026,124600,111754544,1580,1580,1580,1580,0
|
|
20231026,124500,111754544,1580,1580,1580,1580,10
|
|
20231026,124400,111738744,1582,1582,1582,1582,1
|
|
20231026,124300,111737162,1582,1582,1582,1582,0
|
|
20231026,124200,111737162,1582,1582,1582,1582,0
|
|
20231026,124100,111737162,1582,1582,1582,1582,1
|
|
20231026,124000,111735580,1583,1583,1583,1583,0
|
|
20231026,123900,111735580,1583,1583,1583,1583,0
|
|
20231026,123800,111735580,1583,1576,1583,1575,1001
|
|
20231026,123700,110158511,1574,1574,1574,1574,0
|
|
20231026,123600,110158511,1574,1574,1574,1574,267
|
|
20231026,123500,109738253,1574,1574,1574,1574,3
|
|
20231026,123400,109733531,1574,1570,1574,1570,1971
|
|
20231026,123300,106636512,1570,1570,1570,1570,0
|
|
20231026,123200,106636512,1570,1570,1570,1570,1
|
|
20231026,123100,106634942,1565,1565,1565,1565,0
|
|
20231026,123000,106634942,1565,1565,1565,1565,300
|
|
20231026,122900,106165442,1571,1571,1571,1571,1
|
|
20231026,122800,106163871,1565,1565,1565,1565,7
|
|
20231026,122700,106152916,1571,1571,1571,1571,0
|
|
20231026,122600,106152916,1571,1571,1571,1571,1
|
|
20231026,122500,106151345,1565,1565,1565,1565,2000
|
|
20231026,122400,103021345,1570,1570,1570,1570,3304
|
|
20231026,122300,97834065,1573,1570,1573,1570,77
|
|
20231026,122200,97713172,1570,1571,1571,1570,2073
|
|
20231026,122100,94457655,1573,1573,1573,1573,0
|
|
20231026,122000,94457655,1573,1573,1573,1573,1
|
|
20231026,121900,94456082,1571,1571,1571,1571,19
|
|
20231026,121800,94426233,1570,1570,1570,1570,0
|
|
20231026,121700,94426233,1570,1571,1573,1570,7677
|
|
20231026,121600,82373267,1574,1574,1574,1574,1
|
|
20231026,121500,82371693,1571,1571,1571,1571,10
|
|
20231026,121400,82355983,1574,1571,1574,1571,11
|
|
20231026,121300,82338699,1571,1571,1571,1571,274
|
|
20231026,121200,81908245,1571,1571,1571,1571,0
|
|
20231026,121100,81908245,1571,1570,1571,1570,466
|
|
20231026,121000,81176624,1570,1570,1570,1570,180
|
|
20231026,120900,80894024,1570,1570,1570,1570,0
|
|
20231026,120800,80894024,1570,1570,1570,1570,267
|
|
20231026,120700,80474834,1570,1570,1570,1570,1
|
|
20231026,120600,80473264,1573,1573,1573,1573,0
|
|
20231026,120500,80473264,1573,1573,1573,1573,0
|
|
20231026,120400,80473264,1573,1573,1573,1573,1
|
|
20231026,120300,80471691,1572,1572,1572,1572,0
|
|
20231026,120200,80471691,1572,1572,1572,1572,0
|
|
20231026,120100,80471691,1572,1572,1572,1572,1
|
|
20231026,120000,80470119,1573,1573,1573,1573,0
|
|
20231026,115900,80470119,1573,1573,1573,1573,0
|
|
20231026,115800,80470119,1573,1573,1573,1573,1
|
|
20231026,115700,80468546,1574,1574,1574,1574,1
|
|
20231026,115600,80466972,1563,1573,1573,1563,1500
|
|
20231026,115500,78118925,1587,1587,1587,1587,1
|
|
20231026,115400,78117338,1574,1574,1574,1574,0
|
|
20231026,115300,78117338,1574,1574,1574,1574,0
|
|
20231026,115200,78117338,1574,1574,1574,1574,1
|
|
20231026,115100,78115764,1574,1572,1574,1572,17
|
|
20231026,115000,78089038,1572,1572,1572,1572,0
|
|
20231026,114900,78089038,1572,1572,1572,1572,1
|
|
20231026,114800,78087466,1572,1572,1572,1572,0
|
|
20231026,114700,78087466,1572,1572,1572,1572,0
|
|
20231026,114600,78087466,1572,1572,1572,1572,1
|
|
20231026,114500,78085894,1572,1572,1572,1572,0
|
|
20231026,114400,78085894,1572,1572,1572,1572,0
|
|
20231026,114300,78085894,1572,1572,1572,1572,1
|
|
20231026,114200,78084322,1572,1572,1572,1572,0
|
|
20231026,114100,78084322,1572,1572,1572,1572,10
|
|
20231026,114000,78068602,1572,1572,1572,1572,1
|
|
20231026,113900,78067030,1563,1571,1571,1563,1000
|
|
20231026,113800,76500303,1572,1572,1572,1572,0
|
|
20231026,113700,76500303,1572,1572,1572,1572,23
|
|
20231026,113600,76464147,1571,1571,1571,1571,0
|
|
20231026,113500,76464147,1571,1569,1571,1569,47
|
|
20231026,113400,76390312,1569,1571,1571,1569,32
|
|
20231026,113300,76340102,1569,1569,1569,1569,1
|
|
20231026,113200,76338533,1570,1571,1571,1570,835
|
|
20231026,113100,75026797,1572,1571,1572,1571,221
|
|
20231026,113000,74679605,1571,1575,1575,1571,2159
|
|
20231026,112900,71279841,1576,1581,1581,1576,3852
|
|
20231026,112800,65195382,1587,1582,1587,1580,715
|
|
20231026,112700,64064491,1583,1583,1583,1583,60
|
|
20231026,112600,63969511,1587,1587,1587,1587,0
|
|
20231026,112500,63969511,1587,1587,1587,1587,1
|
|
20231026,112400,63967924,1582,1582,1582,1582,0
|
|
20231026,112300,63967924,1582,1582,1582,1582,0
|
|
20231026,112200,63967924,1582,1582,1582,1582,13
|
|
20231026,112100,63947358,1587,1584,1587,1582,155
|
|
20231026,112000,63701995,1591,1591,1591,1591,94
|
|
20231026,111900,63552441,1591,1591,1591,1591,0
|
|
20231026,111800,63552441,1591,1591,1591,1591,1
|
|
20231026,111700,63550850,1591,1591,1591,1591,1
|
|
20231026,111600,63549259,1584,1583,1584,1583,191
|
|
20231026,111500,63246815,1584,1582,1584,1582,9
|
|
20231026,111400,63232575,1582,1582,1582,1582,12
|
|
20231026,111300,63213591,1584,1584,1584,1584,200
|
|
20231026,111200,62896791,1584,1584,1584,1582,141
|
|
20231026,111100,62673588,1584,1584,1584,1584,0
|
|
20231026,111000,62673588,1584,1583,1584,1583,6
|
|
20231026,110900,62664085,1584,1584,1584,1584,1
|
|
20231026,110800,62662501,1583,1583,1583,1583,46
|
|
20231026,110700,62589683,1584,1584,1584,1584,0
|
|
20231026,110600,62589683,1584,1584,1584,1584,1
|
|
20231026,110500,62588099,1583,1583,1583,1583,19
|
|
20231026,110400,62558022,1584,1584,1584,1584,0
|
|
20231026,110300,62558022,1584,1584,1584,1584,1
|
|
20231026,110200,62556438,1582,1582,1582,1582,0
|
|
20231026,110100,62556438,1582,1582,1582,1582,3
|
|
20231026,110000,62551692,1584,1582,1584,1582,44
|
|
20231026,105900,62482082,1582,1584,1584,1582,62
|
|
20231026,105800,62383984,1582,1582,1582,1582,1124
|
|
20231026,105700,60605816,1584,1583,1584,1582,386
|
|
20231026,105600,59995062,1584,1585,1585,1584,1925
|
|
20231026,105500,56944462,1584,1585,1585,1584,817
|
|
20231026,105400,55650143,1593,1584,1593,1584,350
|
|
20231026,105300,55095734,1583,1585,1585,1583,239
|
|
20231026,105200,54717395,1588,1590,1590,1588,989
|
|
20231026,105100,53145623,1593,1592,1593,1592,78
|
|
20231026,105000,53021446,1595,1595,1595,1595,0
|
|
20231026,104900,53021446,1595,1595,1595,1595,0
|
|
20231026,104800,53021446,1595,1594,1595,1594,4
|
|
20231026,104700,53015069,1592,1592,1592,1592,0
|
|
20231026,104600,53015069,1592,1592,1592,1592,0
|
|
20231026,104500,53015069,1592,1592,1592,1592,1
|
|
20231026,104400,53013477,1592,1592,1592,1592,10
|
|
20231026,104300,52997557,1592,1592,1592,1592,0
|
|
20231026,104200,52997557,1592,1592,1592,1592,1
|
|
20231026,104100,52995965,1592,1592,1592,1592,9
|
|
20231026,104000,52981637,1592,1592,1592,1592,0
|
|
20231026,103900,52981637,1592,1590,1592,1590,99
|
|
20231026,103800,52824225,1590,1590,1590,1590,0
|
|
20231026,103700,52824225,1590,1590,1590,1590,0
|
|
20231026,103600,52824225,1590,1590,1590,1590,1
|
|
20231026,103500,52822635,1589,1589,1589,1589,0
|
|
20231026,103400,52822635,1589,1589,1589,1589,0
|
|
20231026,103300,52822635,1589,1589,1589,1589,0
|
|
20231026,103200,52822635,1589,1589,1589,1589,1
|
|
20231026,103100,52821046,1585,1585,1585,1585,0
|
|
20231026,103000,52821046,1585,1585,1585,1585,0
|
|
20231026,102900,52821046,1585,1585,1590,1585,452
|
|
20231026,102800,52104364,1585,1585,1585,1585,0
|
|
20231026,102700,52104364,1585,1585,1585,1585,0
|
|
20231026,102600,52104364,1585,1585,1585,1585,4
|
|
20231026,102500,52098024,1585,1585,1585,1585,1
|
|
20231026,102400,52096439,1585,1585,1585,1585,1
|
|
20231026,102300,52094854,1585,1585,1585,1585,1
|
|
20231026,102200,52093269,1583,1583,1583,1583,100
|
|
20231026,102100,51934969,1584,1584,1584,1584,0
|
|
20231026,102000,51934969,1584,1584,1584,1584,222
|
|
20231026,101900,51583321,1584,1584,1585,1584,902
|
|
20231026,101800,50154533,1584,1583,1584,1583,22
|
|
20231026,101700,50119706,1583,1582,1583,1582,593
|
|
20231026,101600,49180992,1581,1581,1581,1581,5
|
|
20231026,101500,49173087,1583,1581,1583,1581,138
|
|
20231026,101400,48954841,1581,1581,1581,1581,1
|
|
20231026,101300,48953260,1579,1579,1579,1579,2
|
|
20231026,101200,48950102,1579,1580,1580,1579,16
|
|
20231026,101100,48924823,1580,1579,1580,1579,11
|
|
20231026,101000,48907453,1579,1579,1579,1579,11
|
|
20231026,100900,48890084,1579,1581,1581,1579,240
|
|
20231026,100800,48511022,1583,1581,1583,1581,17
|
|
20231026,100700,48484143,1581,1581,1584,1581,1038
|
|
20231026,100600,46843062,1584,1584,1584,1584,1
|
|
20231026,100500,46841478,1584,1584,1584,1584,1
|
|
20231026,100400,46839894,1583,1581,1583,1581,2
|
|
20231026,100300,46836730,1581,1581,1581,1581,22
|
|
20231026,100200,46801948,1580,1579,1580,1579,7
|
|
20231026,100100,46790889,1580,1580,1580,1580,1
|
|
20231026,100000,46789309,1580,1580,1580,1580,0
|
|
20231026,095900,46789309,1580,1576,1580,1575,56
|
|
20231026,095800,46701098,1581,1582,1582,1581,43
|
|
20231026,095700,46633102,1583,1583,1583,1583,21
|
|
20231026,095600,46599859,1583,1582,1583,1582,4
|
|
20231026,095500,46593529,1582,1582,1582,1582,500
|
|
20231026,095400,45802529,1582,1582,1582,1582,0
|
|
20231026,095300,45802529,1582,1574,1582,1574,3
|
|
20231026,095200,45797799,1586,1586,1586,1586,0
|
|
20231026,095100,45797799,1586,1586,1586,1586,0
|
|
20231026,095000,45797799,1586,1574,1586,1573,2539
|
|
20231026,094900,41788559,1574,1573,1574,1573,100
|
|
20231026,094800,41631256,1573,1573,1573,1573,0
|
|
20231026,094700,41631256,1573,1573,1573,1573,0
|
|
20231026,094600,41631256,1573,1573,1573,1573,1
|
|
20231026,094500,41629683,1572,1572,1572,1572,1
|
|
20231026,094400,41628111,1573,1573,1573,1573,1
|
|
20231026,094300,41626538,1573,1573,1573,1573,1
|
|
20231026,094200,41624965,1573,1573,1573,1573,0
|
|
20231026,094100,41624965,1573,1573,1573,1573,16
|
|
20231026,094000,41599797,1573,1571,1573,1571,208
|
|
20231026,093900,41273027,1563,1563,1563,1563,0
|
|
20231026,093800,41273027,1563,1565,1565,1563,400
|
|
20231026,093700,40647473,1571,1571,1571,1571,1
|
|
20231026,093600,40645902,1564,1565,1565,1564,2320
|
|
20231026,093500,37015657,1571,1571,1571,1571,40
|
|
20231026,093400,36952817,1571,1571,1571,1571,3
|
|
20231026,093300,36948104,1565,1569,1569,1565,1878
|
|
20231026,093200,34005522,1569,1569,1569,1569,0
|
|
20231026,093100,34005522,1569,1569,1569,1569,7
|
|
20231026,093000,33994539,1565,1565,1565,1565,100
|
|
20231026,092900,33838039,1569,1568,1569,1568,35
|
|
20231026,092800,33783143,1568,1568,1568,1568,1
|
|
20231026,092700,33781575,1565,1565,1565,1565,178
|
|
20231026,092600,33503005,1561,1571,1571,1561,4581
|
|
20231026,092500,26330087,1575,1575,1575,1575,1
|
|
20231026,092400,26328512,1571,1571,1571,1571,1
|
|
20231026,092300,26326941,1571,1572,1572,1571,182
|
|
20231026,092200,26040919,1571,1571,1575,1571,13
|
|
20231026,092100,26020492,1574,1571,1574,1571,676
|
|
20231026,092000,24956708,1571,1571,1571,1571,2
|
|
20231026,091900,24953566,1574,1574,1574,1574,1
|
|
20231026,091800,24951992,1574,1574,1574,1574,112
|
|
20231026,091700,24775704,1570,1571,1571,1570,410
|
|
20231026,091600,24131922,1571,1572,1574,1571,62
|
|
20231026,091500,24034457,1572,1570,1572,1570,52
|
|
20231026,091400,23952811,1572,1571,1572,1571,300
|
|
20231026,091300,23481222,1572,1572,1572,1572,1
|
|
20231026,091200,23479650,1563,1575,1575,1560,4222
|
|
20231026,091100,16853739,1576,1576,1576,1576,173
|
|
20231026,091000,16581091,1576,1577,1584,1574,2690
|
|
20231026,090900,12341221,1577,1577,1578,1577,81
|
|
20231026,090800,12213427,1578,1578,1578,1578,614
|
|
20231026,090700,11244535,1586,1578,1590,1577,530
|
|
20231026,090600,10403083,1579,1580,1580,1579,855
|
|
20231026,090500,9052676,1579,1594,1594,1579,13
|
|
20231026,090400,9032134,1594,1578,1594,1577,414
|
|
20231026,090300,8379004,1578,1585,1585,1576,309
|
|
20231026,090200,7891121,1585,1595,1595,1573,258
|
|
20231026,090100,7482417,1596,1611,1611,1596,1857
|
|
20231026,090000,4509892,1612,1636,1636,1612,2761
|