592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184900,562349732,1388,1388,1388,1388,6188
|
|
20231024,184800,562349732,1388,1388,1388,1388,0
|
|
20231024,184700,562349732,1388,1388,1388,1388,0
|
|
20231024,184600,562349732,1388,1388,1388,1388,0
|
|
20231024,184500,562349732,1388,1388,1388,1388,0
|
|
20231024,184400,562349732,1388,1388,1388,1388,0
|
|
20231024,184300,562349732,1388,1388,1388,1388,0
|
|
20231024,184200,562349732,1388,1388,1388,1388,0
|
|
20231024,184100,562349732,1388,1388,1388,1388,0
|
|
20231024,184000,562349732,1388,1388,1388,1388,0
|
|
20231024,183900,562349732,1388,1388,1388,1388,0
|
|
20231024,183800,562349732,1388,1388,1388,1388,0
|
|
20231024,183700,562349732,1388,1388,1388,1388,0
|
|
20231024,183600,562349732,1388,1388,1388,1388,0
|
|
20231024,183500,562349732,1388,1388,1388,1388,0
|
|
20231024,183400,562349732,1388,1388,1388,1388,0
|
|
20231024,183300,562349732,1388,1388,1388,1388,0
|
|
20231024,183200,562349732,1388,1388,1388,1388,0
|
|
20231024,183100,562349732,1388,1388,1388,1388,0
|
|
20231024,183000,562349732,1388,1388,1388,1388,0
|
|
20231024,182900,562349732,1388,1388,1388,1388,0
|
|
20231024,182800,562349732,1388,1388,1388,1388,0
|
|
20231024,182700,562349732,1388,1388,1388,1388,0
|
|
20231024,182600,562349732,1388,1388,1388,1388,0
|
|
20231024,182500,562349732,1388,1388,1388,1388,0
|
|
20231024,182400,562349732,1388,1388,1388,1388,0
|
|
20231024,182300,562349732,1388,1388,1388,1388,0
|
|
20231024,182200,562349732,1388,1388,1388,1388,0
|
|
20231024,182100,562349732,1388,1388,1388,1388,0
|
|
20231024,182000,562349732,1388,1388,1388,1388,0
|
|
20231024,181900,562349732,1388,1388,1388,1388,6188
|
|
20231024,181800,562349732,1388,1388,1388,1388,0
|
|
20231024,181700,562349732,1388,1388,1388,1388,0
|
|
20231024,181600,562349732,1388,1388,1388,1388,0
|
|
20231024,181500,562349732,1388,1388,1388,1388,0
|
|
20231024,181400,562349732,1388,1388,1388,1388,0
|
|
20231024,181300,562349732,1388,1388,1388,1388,0
|
|
20231024,181200,562349732,1388,1388,1388,1388,0
|
|
20231024,181100,562349732,1388,1388,1388,1388,0
|
|
20231024,181000,562349732,1388,1388,1388,1388,0
|
|
20231024,180900,562349732,1388,1388,1388,1388,0
|
|
20231024,180800,562349732,1388,1388,1388,1388,0
|
|
20231024,180700,562349732,1388,1388,1388,1388,0
|
|
20231024,180600,562349732,1388,1388,1388,1388,0
|
|
20231024,180500,562349732,1388,1388,1388,1388,0
|
|
20231024,180400,562349732,1388,1388,1388,1388,0
|
|
20231024,180300,562349732,1388,1388,1388,1388,0
|
|
20231024,180200,562349732,1388,1388,1388,1388,0
|
|
20231024,180100,562349732,1388,1388,1388,1388,0
|
|
20231024,180000,562349732,1388,1388,1388,1388,0
|
|
20231024,175900,562349732,1388,1388,1388,1388,0
|
|
20231024,175800,562349732,1388,1388,1388,1388,0
|
|
20231024,175700,562349732,1388,1388,1388,1388,0
|
|
20231024,175600,562349732,1388,1388,1388,1388,0
|
|
20231024,175500,562349732,1388,1388,1388,1388,0
|
|
20231024,175400,562349732,1388,1388,1388,1388,0
|
|
20231024,175300,562349732,1388,1388,1388,1388,0
|
|
20231024,175200,562349732,1388,1388,1388,1388,0
|
|
20231024,175100,562349732,1388,1388,1388,1388,0
|
|
20231024,175000,562349732,1388,1388,1388,1388,0
|
|
20231024,174900,562349732,1388,1388,1388,1388,6188
|
|
20231024,174800,562349732,1388,1388,1388,1388,0
|
|
20231024,174700,562349732,1388,1388,1388,1388,0
|
|
20231024,174600,562349732,1388,1388,1388,1388,0
|
|
20231024,174500,562349732,1388,1388,1388,1388,0
|
|
20231024,174400,562349732,1388,1388,1388,1388,0
|
|
20231024,174300,562349732,1388,1388,1388,1388,0
|
|
20231024,174200,562349732,1388,1388,1388,1388,0
|
|
20231024,174100,562349732,1388,1388,1388,1388,0
|
|
20231024,174000,562349732,1388,1388,1388,1388,0
|
|
20231024,173900,562349732,1388,1388,1388,1388,0
|
|
20231024,173800,562349732,1388,1388,1388,1388,0
|
|
20231024,173700,562349732,1388,1388,1388,1388,0
|
|
20231024,173600,562349732,1388,1388,1388,1388,0
|
|
20231024,173500,562349732,1388,1388,1388,1388,0
|
|
20231024,173400,562349732,1388,1388,1388,1388,0
|
|
20231024,173300,562349732,1388,1388,1388,1388,0
|
|
20231024,173200,562349732,1388,1388,1388,1388,0
|
|
20231024,173100,562349732,1388,1388,1388,1388,0
|
|
20231024,173000,562349732,1388,1388,1388,1388,0
|
|
20231024,172900,562349732,1388,1388,1388,1388,0
|
|
20231024,172800,562349732,1388,1388,1388,1388,0
|
|
20231024,172700,562349732,1388,1388,1388,1388,0
|
|
20231024,172600,562349732,1388,1388,1388,1388,0
|
|
20231024,172500,562349732,1388,1388,1388,1388,0
|
|
20231024,172400,562349732,1388,1388,1388,1388,0
|
|
20231024,172300,562349732,1388,1388,1388,1388,0
|
|
20231024,172200,562349732,1388,1388,1388,1388,0
|
|
20231024,172100,562349732,1388,1388,1388,1388,0
|
|
20231024,172000,562349732,1388,1388,1388,1388,0
|
|
20231024,171900,562349732,1388,1388,1388,1388,6188
|
|
20231024,171800,562349732,1388,1388,1388,1388,0
|
|
20231024,171700,562349732,1388,1388,1388,1388,0
|
|
20231024,171600,562349732,1388,1388,1388,1388,0
|
|
20231024,171500,562349732,1388,1388,1388,1388,0
|
|
20231024,171400,562349732,1388,1388,1388,1388,0
|
|
20231024,171300,562349732,1388,1388,1388,1388,0
|
|
20231024,171200,562349732,1388,1388,1388,1388,0
|
|
20231024,171100,562349732,1388,1388,1388,1388,0
|
|
20231024,171000,562349732,1388,1388,1388,1388,0
|
|
20231024,170900,562349732,1388,1388,1388,1388,0
|
|
20231024,170800,562349732,1388,1388,1388,1388,0
|
|
20231024,170700,562349732,1388,1388,1388,1388,0
|
|
20231024,170600,562349732,1388,1388,1388,1388,0
|
|
20231024,170500,562349732,1388,1388,1388,1388,0
|
|
20231024,170400,562349732,1388,1388,1388,1388,0
|
|
20231024,170300,562349732,1388,1388,1388,1388,0
|
|
20231024,170200,562349732,1388,1388,1388,1388,0
|
|
20231024,170100,562349732,1388,1388,1388,1388,0
|
|
20231024,170000,562349732,1388,1388,1388,1388,0
|
|
20231024,165900,562349732,1388,1388,1388,1388,0
|
|
20231024,165800,562349732,1388,1388,1388,1388,0
|
|
20231024,165700,562349732,1388,1388,1388,1388,0
|
|
20231024,165600,562349732,1388,1388,1388,1388,0
|
|
20231024,165500,562349732,1388,1388,1388,1388,0
|
|
20231024,165400,562349732,1388,1388,1388,1388,0
|
|
20231024,165300,562349732,1388,1388,1388,1388,0
|
|
20231024,165200,562349732,1388,1388,1388,1388,0
|
|
20231024,165100,562349732,1388,1388,1388,1388,0
|
|
20231024,165000,562349732,1388,1388,1388,1388,0
|
|
20231024,164900,562349732,1388,1388,1388,1388,6188
|
|
20231024,164800,562349732,1388,1388,1388,1388,0
|
|
20231024,164700,562349732,1388,1388,1388,1388,0
|
|
20231024,164600,562349732,1388,1388,1388,1388,0
|
|
20231024,164500,562349732,1388,1388,1388,1388,0
|
|
20231024,164400,562349732,1388,1388,1388,1388,0
|
|
20231024,164300,562349732,1388,1388,1388,1388,0
|
|
20231024,164200,562349732,1388,1388,1388,1388,0
|
|
20231024,164100,562349732,1388,1388,1388,1388,0
|
|
20231024,164000,562349732,1388,1388,1388,1388,0
|
|
20231024,163900,562349732,1388,1388,1388,1388,0
|
|
20231024,163800,562349732,1388,1388,1388,1388,0
|
|
20231024,163700,562349732,1388,1388,1388,1388,0
|
|
20231024,163600,562349732,1388,1388,1388,1388,0
|
|
20231024,163500,562349732,1388,1388,1388,1388,0
|
|
20231024,163400,562349732,1388,1388,1388,1388,0
|
|
20231024,163300,562349732,1388,1388,1388,1388,0
|
|
20231024,163200,562349732,1388,1388,1388,1388,0
|
|
20231024,163100,562349732,1388,1388,1388,1388,0
|
|
20231024,163000,562349732,1388,1388,1388,1388,0
|
|
20231024,162900,562349732,1388,1388,1388,1388,0
|
|
20231024,162800,562349732,1388,1388,1388,1388,0
|
|
20231024,162700,562349732,1388,1388,1388,1388,0
|
|
20231024,162600,562349732,1388,1388,1388,1388,0
|
|
20231024,162500,562349732,1388,1388,1388,1388,0
|
|
20231024,162400,562349732,1388,1388,1388,1388,0
|
|
20231024,162300,562349732,1388,1388,1388,1388,0
|
|
20231024,162200,562349732,1388,1388,1388,1388,0
|
|
20231024,162100,562349732,1388,1388,1388,1388,0
|
|
20231024,162000,562349732,1388,1388,1388,1388,0
|
|
20231024,161900,562349732,1388,1388,1388,1388,6188
|
|
20231024,161800,562349732,1388,1388,1388,1388,0
|
|
20231024,161700,562349732,1388,1388,1388,1388,0
|
|
20231024,161600,562349732,1388,1388,1388,1388,0
|
|
20231024,161500,562349732,1388,1388,1388,1388,0
|
|
20231024,161400,562349732,1388,1388,1388,1388,0
|
|
20231024,161300,562349732,1388,1388,1388,1388,0
|
|
20231024,161200,562349732,1388,1388,1388,1388,0
|
|
20231024,161100,562349732,1388,1388,1388,1388,0
|
|
20231024,161000,562349732,1388,1388,1388,1388,0
|
|
20231024,160900,562349732,1388,1388,1388,1388,0
|
|
20231024,160800,562349732,1388,1388,1388,1388,0
|
|
20231024,160700,562349732,1388,1388,1388,1388,0
|
|
20231024,160600,562349732,1388,1388,1388,1388,0
|
|
20231024,160500,562349732,1388,1388,1388,1388,0
|
|
20231024,160400,562349732,1388,1388,1388,1388,0
|
|
20231024,160300,562349732,1388,1388,1388,1388,0
|
|
20231024,160200,562349732,1388,1388,1388,1388,0
|
|
20231024,160100,562349732,1388,1388,1388,1388,0
|
|
20231024,160000,562349732,1388,1388,1388,1388,0
|
|
20231024,155900,562349732,1388,1388,1388,1388,0
|
|
20231024,155800,562349732,1388,1388,1388,1388,0
|
|
20231024,155700,562349732,1388,1388,1388,1388,0
|
|
20231024,155600,562349732,1388,1388,1388,1388,0
|
|
20231024,155500,562349732,1388,1388,1388,1388,0
|
|
20231024,155400,562349732,1388,1388,1388,1388,0
|
|
20231024,155300,562349732,1388,1388,1388,1388,0
|
|
20231024,155200,562349732,1388,1388,1388,1388,0
|
|
20231024,155100,562349732,1388,1388,1388,1388,0
|
|
20231024,155000,562349732,1388,1388,1388,1388,0
|
|
20231024,154900,562349732,1388,1388,1388,1388,6188
|
|
20231024,154800,562349732,1388,1388,1388,1388,0
|
|
20231024,154700,562349732,1388,1388,1388,1388,0
|
|
20231024,154600,562349732,1388,1388,1388,1388,0
|
|
20231024,154500,562349732,1388,1388,1388,1388,0
|
|
20231024,154400,562349732,1388,1388,1388,1388,0
|
|
20231024,154300,562349732,1388,1388,1388,1388,0
|
|
20231024,154200,562349732,1388,1388,1388,1388,0
|
|
20231024,154100,562349732,1388,1388,1388,1388,0
|
|
20231024,154000,562349732,1388,1388,1388,1388,0
|
|
20231024,153900,562349732,1388,1388,1388,1388,0
|
|
20231024,153800,562349732,1388,1388,1388,1388,0
|
|
20231024,153700,562349732,1388,1388,1388,1388,0
|
|
20231024,153600,562349732,1388,1388,1388,1388,0
|
|
20231024,153500,562349732,1388,1388,1388,1388,0
|
|
20231024,153400,562349732,1388,1388,1388,1388,0
|
|
20231024,153300,562349732,1388,1388,1388,1388,0
|
|
20231024,153200,562349732,1388,1388,1388,1388,0
|
|
20231024,153100,562349732,1388,1388,1388,1388,0
|
|
20231024,153000,562349732,1388,1388,1388,1388,6188
|
|
20231024,152900,553760788,1387,1387,1387,1387,0
|
|
20231024,152800,553760788,1387,1387,1387,1387,0
|
|
20231024,152700,553760788,1387,1387,1387,1387,0
|
|
20231024,152600,553760788,1387,1387,1387,1387,0
|
|
20231024,152500,553760788,1387,1387,1387,1387,0
|
|
20231024,152400,553760788,1387,1387,1387,1387,0
|
|
20231024,152300,553760788,1387,1387,1387,1387,0
|
|
20231024,152200,553760788,1387,1387,1387,1387,0
|
|
20231024,152100,553760788,1387,1387,1387,1387,0
|
|
20231024,152000,553760788,1387,1387,1387,1387,0
|
|
20231024,151900,553760788,1387,1386,1387,1386,582
|
|
20231024,151800,552954061,1378,1378,1378,1378,15
|
|
20231024,151700,552933391,1378,1384,1386,1378,1514
|
|
20231024,151600,550838617,1383,1374,1384,1374,7511
|
|
20231024,151500,540459734,1374,1375,1375,1374,9343
|
|
20231024,151400,527621592,1377,1380,1380,1377,3100
|
|
20231024,151300,523352789,1378,1381,1381,1378,2614
|
|
20231024,151200,519749517,1381,1381,1381,1381,9
|
|
20231024,151100,519737088,1384,1383,1384,1383,1004
|
|
20231024,151000,518348554,1384,1382,1384,1382,139
|
|
20231024,150900,518156449,1382,1381,1382,1380,1832
|
|
20231024,150800,515625297,1382,1386,1387,1382,2415
|
|
20231024,150700,512278367,1386,1386,1387,1386,1545
|
|
20231024,150600,510136987,1386,1385,1386,1385,1463
|
|
20231024,150500,508110269,1381,1381,1381,1381,0
|
|
20231024,150400,508110269,1381,1381,1381,1381,257
|
|
20231024,150300,507755352,1381,1381,1381,1381,0
|
|
20231024,150200,507755352,1381,1385,1385,1381,311
|
|
20231024,150100,507325817,1386,1386,1386,1386,15
|
|
20231024,150000,507305027,1388,1388,1388,1388,145
|
|
20231024,145900,507103767,1387,1385,1387,1384,2814
|
|
20231024,145800,503203569,1384,1384,1384,1380,1760
|
|
20231024,145700,500769765,1384,1384,1385,1383,1154
|
|
20231024,145600,499172594,1385,1385,1386,1384,5104
|
|
20231024,145500,492101514,1384,1380,1384,1380,7698
|
|
20231024,145400,481458914,1380,1380,1380,1380,0
|
|
20231024,145300,481458914,1380,1379,1380,1379,840
|
|
20231024,145200,480299954,1380,1380,1380,1380,0
|
|
20231024,145100,480299954,1380,1380,1380,1380,244
|
|
20231024,145000,479963234,1381,1381,1381,1381,0
|
|
20231024,144900,479963234,1381,1380,1381,1380,3903
|
|
20231024,144800,474575484,1379,1379,1379,1379,240
|
|
20231024,144700,474244524,1379,1379,1379,1379,421
|
|
20231024,144600,473663965,1378,1378,1378,1378,245
|
|
20231024,144500,473326355,1378,1378,1379,1378,601
|
|
20231024,144400,472498071,1378,1378,1379,1378,149
|
|
20231024,144300,472292748,1378,1378,1378,1378,20
|
|
20231024,144200,472265188,1378,1379,1379,1378,542
|
|
20231024,144100,471517891,1380,1380,1380,1380,1
|
|
20231024,144000,471516511,1380,1382,1382,1380,586
|
|
20231024,143900,470707033,1382,1382,1382,1382,133
|
|
20231024,143800,470523227,1382,1382,1382,1382,239
|
|
20231024,143700,470192929,1383,1383,1383,1383,100
|
|
20231024,143600,470054629,1383,1383,1383,1383,12
|
|
20231024,143500,470038033,1382,1383,1383,1382,930
|
|
20231024,143400,468752082,1383,1383,1384,1383,113
|
|
20231024,143300,468595780,1384,1384,1384,1384,100
|
|
20231024,143200,468457380,1383,1383,1383,1383,10
|
|
20231024,143100,468443550,1384,1381,1384,1381,2784
|
|
20231024,143000,464593159,1381,1380,1381,1380,858
|
|
20231024,142900,463408597,1380,1380,1380,1380,500
|
|
20231024,142800,462718597,1380,1380,1380,1380,0
|
|
20231024,142700,462718597,1380,1381,1381,1380,359
|
|
20231024,142600,462222938,1381,1381,1381,1381,0
|
|
20231024,142500,462222938,1381,1381,1381,1381,240
|
|
20231024,142400,461891498,1381,1381,1381,1381,0
|
|
20231024,142300,461891498,1381,1381,1381,1381,239
|
|
20231024,142200,461561439,1381,1380,1381,1380,668
|
|
20231024,142100,460639359,1380,1380,1380,1380,293
|
|
20231024,142000,460235019,1380,1380,1381,1380,2199
|
|
20231024,141900,457199263,1380,1379,1380,1379,158
|
|
20231024,141800,456981380,1379,1377,1379,1377,1859
|
|
20231024,141700,454418060,1378,1378,1378,1378,0
|
|
20231024,141600,454418060,1378,1378,1378,1378,239
|
|
20231024,141500,454088718,1378,1378,1378,1378,250
|
|
20231024,141400,453744218,1377,1377,1377,1377,451
|
|
20231024,141300,453123191,1378,1378,1378,1378,100
|
|
20231024,141200,452985391,1379,1379,1379,1376,719
|
|
20231024,141100,451994190,1376,1376,1376,1376,0
|
|
20231024,141000,451994190,1376,1376,1376,1376,10
|
|
20231024,140900,451980430,1380,1377,1380,1377,2719
|
|
20231024,140800,448231202,1377,1377,1377,1377,50
|
|
20231024,140700,448162352,1377,1377,1377,1377,120
|
|
20231024,140600,447997112,1377,1376,1377,1374,716
|
|
20231024,140500,447012410,1376,1374,1376,1374,780
|
|
20231024,140400,445940247,1374,1374,1374,1374,1
|
|
20231024,140300,445938873,1374,1374,1374,1374,0
|
|
20231024,140200,445938873,1374,1372,1374,1372,889
|
|
20231024,140100,444718436,1372,1372,1372,1372,0
|
|
20231024,140000,444718436,1372,1372,1372,1372,0
|
|
20231024,135900,444718436,1372,1372,1372,1372,0
|
|
20231024,135800,444718436,1372,1372,1373,1372,440
|
|
20231024,135700,444114656,1372,1375,1375,1372,2432
|
|
20231024,135600,440777232,1375,1375,1375,1375,113
|
|
20231024,135500,440621857,1375,1375,1375,1375,346
|
|
20231024,135400,440146107,1375,1371,1375,1371,297
|
|
20231024,135300,439737968,1375,1371,1375,1371,1091
|
|
20231024,135200,438239687,1371,1372,1372,1371,260
|
|
20231024,135100,437883217,1371,1371,1371,1371,100
|
|
20231024,135000,437746117,1374,1374,1374,1374,50
|
|
20231024,134900,437677417,1375,1373,1375,1373,769
|
|
20231024,134800,436621577,1371,1371,1372,1371,978
|
|
20231024,134700,435280500,1370,1370,1370,1370,0
|
|
20231024,134600,435280500,1370,1370,1370,1370,1239
|
|
20231024,134500,433583070,1370,1371,1371,1370,3000
|
|
20231024,134400,429470865,1371,1372,1373,1371,1295
|
|
20231024,134300,427693359,1372,1372,1372,1372,5
|
|
20231024,134200,427686499,1372,1372,1372,1372,240
|
|
20231024,134100,427357219,1371,1371,1371,1371,2
|
|
20231024,134000,427354477,1373,1373,1373,1373,1500
|
|
20231024,133900,425294977,1371,1371,1371,1371,0
|
|
20231024,133800,425294977,1371,1375,1375,1371,150
|
|
20231024,133700,425089315,1374,1374,1374,1374,202
|
|
20231024,133600,424811767,1373,1371,1373,1371,2301
|
|
20231024,133500,421653458,1369,1369,1369,1369,240
|
|
20231024,133400,421324898,1372,1372,1372,1372,110
|
|
20231024,133300,421173978,1371,1374,1374,1371,6162
|
|
20231024,133200,412725765,1372,1372,1372,1372,0
|
|
20231024,133100,412725765,1372,1374,1374,1372,254
|
|
20231024,133000,412377077,1374,1374,1374,1374,6
|
|
20231024,132900,412368833,1374,1372,1374,1372,742
|
|
20231024,132800,411350797,1372,1378,1378,1372,6689
|
|
20231024,132700,402154629,1378,1378,1378,1378,3
|
|
20231024,132600,402150495,1379,1379,1379,1379,0
|
|
20231024,132500,402150495,1379,1380,1380,1379,1326
|
|
20231024,132400,400321715,1381,1381,1381,1381,17
|
|
20231024,132300,400298238,1380,1381,1381,1380,2301
|
|
20231024,132200,397121431,1382,1383,1384,1382,314
|
|
20231024,132100,396686890,1384,1384,1385,1381,1436
|
|
20231024,132000,394699631,1384,1378,1384,1378,10654
|
|
20231024,131900,379978174,1376,1378,1378,1376,163
|
|
20231024,131800,379753862,1378,1378,1379,1378,407
|
|
20231024,131700,379192972,1377,1376,1377,1376,750
|
|
20231024,131600,378160486,1375,1376,1376,1375,241
|
|
20231024,131500,377829109,1377,1377,1377,1376,4
|
|
20231024,131400,377823602,1377,1377,1378,1377,105
|
|
20231024,131300,377679009,1376,1376,1376,1376,99
|
|
20231024,131200,377542785,1375,1376,1376,1375,243
|
|
20231024,131100,377208659,1375,1375,1375,1375,463
|
|
20231024,131000,376572034,1375,1369,1375,1369,1748
|
|
20231024,130900,374175609,1368,1369,1369,1367,1744
|
|
20231024,130800,371791287,1368,1368,1368,1368,256
|
|
20231024,130700,371441079,1371,1371,1371,1371,1
|
|
20231024,130600,371439708,1373,1373,1373,1373,291
|
|
20231024,130500,371040165,1373,1374,1374,1373,248
|
|
20231024,130400,370699660,1374,1374,1374,1374,386
|
|
20231024,130300,370169296,1374,1374,1374,1374,42
|
|
20231024,130200,370111588,1374,1377,1378,1374,559
|
|
20231024,130100,369341902,1379,1380,1380,1379,602
|
|
20231024,130000,368511285,1380,1378,1380,1378,3611
|
|
20231024,125900,363531965,1378,1377,1379,1377,650
|
|
20231024,125800,362636466,1379,1380,1382,1377,4328
|
|
20231024,125700,356665754,1380,1372,1380,1372,8271
|
|
20231024,125600,345299046,1374,1361,1374,1361,9928
|
|
20231024,125500,331735098,1360,1359,1360,1358,720
|
|
20231024,125400,330756643,1359,1360,1360,1359,790
|
|
20231024,125300,329682701,1359,1360,1360,1359,131
|
|
20231024,125200,329504547,1362,1362,1363,1361,3083
|
|
20231024,125100,325305766,1363,1362,1363,1362,1439
|
|
20231024,125000,323345349,1363,1364,1364,1362,686
|
|
20231024,124900,322410543,1362,1364,1364,1362,1588
|
|
20231024,124800,320247139,1363,1360,1363,1357,5436
|
|
20231024,124700,312853475,1360,1356,1360,1355,3419
|
|
20231024,124600,308214350,1357,1357,1357,1357,4
|
|
20231024,124500,308208922,1357,1355,1357,1355,579
|
|
20231024,124400,307424337,1357,1355,1357,1354,386
|
|
20231024,124300,306901294,1357,1353,1357,1353,586
|
|
20231024,124200,306107914,1353,1346,1353,1346,6441
|
|
20231024,124100,297415535,1346,1346,1346,1346,0
|
|
20231024,124000,297415535,1346,1346,1347,1346,1354
|
|
20231024,123900,295593041,1344,1343,1344,1343,288
|
|
20231024,123800,295206209,1343,1343,1343,1343,0
|
|
20231024,123700,295206209,1343,1343,1343,1343,0
|
|
20231024,123600,295206209,1343,1343,1343,1343,239
|
|
20231024,123500,294885232,1343,1343,1343,1342,1041
|
|
20231024,123400,293487425,1343,1344,1345,1343,1345
|
|
20231024,123300,291679575,1346,1346,1346,1346,289
|
|
20231024,123200,291290581,1345,1345,1345,1345,239
|
|
20231024,123100,290969126,1343,1345,1345,1343,145
|
|
20231024,123000,290774109,1345,1347,1347,1343,1502
|
|
20231024,122900,288755277,1347,1347,1347,1347,660
|
|
20231024,122800,287866257,1347,1346,1347,1346,74
|
|
20231024,122700,287766647,1345,1344,1345,1344,478
|
|
20231024,122600,287123976,1344,1342,1344,1342,1469
|
|
20231024,122500,285151244,1343,1343,1343,1343,873
|
|
20231024,122400,283978805,1343,1346,1346,1343,392
|
|
20231024,122300,283452178,1344,1346,1346,1344,586
|
|
20231024,122200,282664203,1344,1348,1348,1344,772
|
|
20231024,122100,281625992,1347,1341,1347,1339,3078
|
|
20231024,122000,277493305,1341,1341,1341,1341,38
|
|
20231024,121900,277442347,1341,1341,1341,1341,240
|
|
20231024,121800,277120507,1341,1339,1341,1339,1648
|
|
20231024,121700,274912934,1336,1331,1336,1331,2137
|
|
20231024,121600,272063196,1332,1332,1332,1332,93
|
|
20231024,121500,271939320,1332,1331,1332,1331,699
|
|
20231024,121400,271008593,1331,1332,1332,1331,299
|
|
20231024,121300,270610425,1332,1333,1333,1332,739
|
|
20231024,121200,269625838,1334,1334,1334,1334,0
|
|
20231024,121100,269625838,1334,1334,1334,1334,0
|
|
20231024,121000,269625838,1334,1334,1334,1334,318
|
|
20231024,120900,269201626,1336,1336,1336,1336,2
|
|
20231024,120800,269198954,1337,1338,1338,1337,243
|
|
20231024,120700,268874020,1337,1330,1340,1330,2472
|
|
20231024,120600,265579271,1330,1329,1330,1329,218
|
|
20231024,120500,265289539,1329,1329,1329,1329,0
|
|
20231024,120400,265289539,1329,1329,1329,1328,1042
|
|
20231024,120300,263905144,1329,1329,1329,1329,0
|
|
20231024,120200,263905144,1329,1329,1329,1329,915
|
|
20231024,120100,262689109,1328,1328,1328,1328,0
|
|
20231024,120000,262689109,1328,1328,1328,1328,379
|
|
20231024,115900,262185797,1328,1330,1330,1328,251
|
|
20231024,115800,261852069,1332,1332,1332,1332,0
|
|
20231024,115700,261852069,1332,1332,1332,1332,982
|
|
20231024,115600,260544045,1333,1333,1333,1333,20
|
|
20231024,115500,260517385,1333,1333,1333,1333,51
|
|
20231024,115400,260449402,1333,1333,1333,1333,78
|
|
20231024,115300,260345428,1334,1334,1334,1333,464
|
|
20231024,115200,259726901,1333,1333,1333,1333,0
|
|
20231024,115100,259726901,1333,1333,1333,1333,479
|
|
20231024,115000,259088394,1335,1335,1335,1335,0
|
|
20231024,114900,259088394,1335,1335,1335,1335,0
|
|
20231024,114800,259088394,1335,1335,1335,1335,0
|
|
20231024,114700,259088394,1335,1335,1335,1335,30
|
|
20231024,114600,259048344,1336,1336,1336,1336,0
|
|
20231024,114500,259048344,1336,1336,1336,1336,0
|
|
20231024,114400,259048344,1336,1335,1336,1335,1056
|
|
20231024,114300,257637577,1334,1334,1334,1334,0
|
|
20231024,114200,257637577,1334,1334,1334,1334,311
|
|
20231024,114100,257222703,1334,1330,1334,1330,4701
|
|
20231024,114000,250952843,1331,1326,1331,1326,1344
|
|
20231024,113900,249167661,1322,1325,1327,1320,15346
|
|
20231024,113800,228877358,1326,1326,1326,1326,0
|
|
20231024,113700,228877358,1326,1326,1326,1326,200
|
|
20231024,113600,228612158,1327,1327,1327,1327,30
|
|
20231024,113500,228572348,1328,1328,1328,1328,536
|
|
20231024,113400,227860540,1328,1327,1328,1327,522
|
|
20231024,113300,227167534,1327,1327,1327,1327,0
|
|
20231024,113200,227167534,1327,1328,1328,1327,464
|
|
20231024,113100,226551567,1326,1329,1329,1326,5124
|
|
20231024,113000,219756946,1330,1329,1330,1329,1029
|
|
20231024,112900,218388615,1328,1328,1328,1328,0
|
|
20231024,112800,218388615,1328,1328,1328,1328,0
|
|
20231024,112700,218388615,1328,1328,1328,1328,0
|
|
20231024,112600,218388615,1328,1328,1328,1328,239
|
|
20231024,112500,218071223,1326,1331,1331,1326,451
|
|
20231024,112400,217471305,1331,1332,1332,1331,2
|
|
20231024,112300,217468642,1332,1333,1333,1332,907
|
|
20231024,112200,216260517,1333,1335,1335,1333,130
|
|
20231024,112100,216087198,1335,1335,1335,1335,29
|
|
20231024,112000,216048483,1334,1334,1334,1334,122
|
|
20231024,111900,215885735,1334,1334,1334,1334,0
|
|
20231024,111800,215885735,1334,1334,1334,1334,279
|
|
20231024,111700,215513549,1334,1333,1334,1333,113
|
|
20231024,111600,215362910,1333,1331,1333,1331,478
|
|
20231024,111500,214726408,1331,1328,1331,1328,505
|
|
20231024,111400,214054839,1328,1328,1328,1326,486
|
|
20231024,111300,213409850,1329,1328,1329,1328,910
|
|
20231024,111200,212200723,1324,1324,1324,1324,0
|
|
20231024,111100,212200723,1324,1323,1324,1323,5414
|
|
20231024,111000,205035729,1323,1321,1323,1321,334
|
|
20231024,110900,204594513,1323,1322,1323,1321,1550
|
|
20231024,110800,202546861,1322,1322,1322,1322,0
|
|
20231024,110700,202546861,1322,1322,1322,1322,99
|
|
20231024,110600,202415983,1326,1323,1327,1321,2610
|
|
20231024,110500,198965716,1322,1323,1323,1322,90
|
|
20231024,110400,198846727,1322,1323,1323,1322,764
|
|
20231024,110300,197836533,1323,1325,1325,1323,4010
|
|
20231024,110200,192530589,1327,1327,1328,1327,164
|
|
20231024,110100,192312906,1328,1328,1328,1328,1
|
|
20231024,110000,192311578,1324,1324,1324,1324,434
|
|
20231024,105900,191736962,1330,1325,1330,1325,638
|
|
20231024,105800,190890053,1324,1324,1324,1324,9
|
|
20231024,105700,190878137,1325,1325,1325,1325,1
|
|
20231024,105600,190876812,1324,1323,1324,1323,50
|
|
20231024,105500,190810652,1323,1322,1323,1322,1545
|
|
20231024,105400,188767362,1322,1322,1322,1322,0
|
|
20231024,105300,188767362,1322,1322,1322,1322,0
|
|
20231024,105200,188767362,1322,1322,1322,1322,0
|
|
20231024,105100,188767362,1322,1322,1322,1322,9
|
|
20231024,105000,188755464,1322,1322,1322,1322,0
|
|
20231024,104900,188755464,1322,1322,1322,1322,0
|
|
20231024,104800,188755464,1322,1321,1322,1321,518
|
|
20231024,104700,188071156,1321,1319,1321,1319,1960
|
|
20231024,104600,185483592,1317,1317,1317,1317,200
|
|
20231024,104500,185220192,1316,1316,1316,1316,134
|
|
20231024,104400,185043848,1313,1314,1314,1313,2919
|
|
20231024,104300,181208477,1313,1313,1313,1313,0
|
|
20231024,104200,181208477,1313,1312,1313,1312,1904
|
|
20231024,104100,178710425,1314,1316,1316,1314,564
|
|
20231024,104000,177969201,1314,1311,1315,1311,4123
|
|
20231024,103900,172549537,1307,1301,1307,1301,4967
|
|
20231024,103800,166065347,1306,1302,1306,1302,1906
|
|
20231024,103700,163581631,1300,1300,1305,1300,2666
|
|
20231024,103600,160115094,1299,1299,1299,1298,1293
|
|
20231024,103500,158436325,1299,1301,1302,1299,5865
|
|
20231024,103400,150810221,1302,1303,1304,1302,993
|
|
20231024,103300,149516858,1304,1306,1306,1304,1366
|
|
20231024,103200,147733945,1306,1308,1308,1306,1721
|
|
20231024,103100,145484870,1308,1308,1308,1308,228
|
|
20231024,103000,145186646,1308,1308,1308,1308,198
|
|
20231024,102900,144927662,1308,1309,1309,1308,782
|
|
20231024,102800,143904706,1309,1311,1311,1309,2007
|
|
20231024,102700,141276417,1311,1311,1311,1311,5722
|
|
20231024,102600,133774875,1311,1311,1311,1311,18
|
|
20231024,102500,133751277,1311,1317,1317,1311,1451
|
|
20231024,102400,131847387,1316,1316,1316,1316,0
|
|
20231024,102300,131847387,1316,1316,1316,1316,1
|
|
20231024,102200,131846071,1313,1314,1314,1313,5377
|
|
20231024,102100,124781819,1315,1318,1318,1315,2399
|
|
20231024,102000,121623762,1318,1318,1318,1318,526
|
|
20231024,101900,120930494,1319,1319,1319,1319,0
|
|
20231024,101800,120930494,1319,1319,1319,1318,1250
|
|
20231024,101700,119282394,1321,1321,1321,1321,0
|
|
20231024,101600,119282394,1321,1321,1321,1321,200
|
|
20231024,101500,119018194,1321,1322,1322,1320,629
|
|
20231024,101400,118187465,1325,1325,1325,1325,9
|
|
20231024,101300,118175540,1326,1326,1326,1326,43
|
|
20231024,101200,118118522,1325,1325,1325,1325,0
|
|
20231024,101100,118118522,1325,1325,1325,1325,61
|
|
20231024,101000,118037697,1325,1318,1325,1318,4251
|
|
20231024,100900,112423350,1320,1319,1320,1319,113
|
|
20231024,100800,112274293,1318,1318,1318,1318,20
|
|
20231024,100700,112247933,1318,1318,1318,1318,10
|
|
20231024,100600,112234753,1319,1317,1319,1316,38
|
|
20231024,100500,112184719,1320,1317,1320,1317,1004
|
|
20231024,100400,110862397,1317,1317,1317,1317,14
|
|
20231024,100300,110843959,1317,1317,1317,1317,0
|
|
20231024,100200,110843959,1317,1318,1318,1317,1204
|
|
20231024,100100,109258248,1317,1318,1318,1317,27
|
|
20231024,100000,109222682,1317,1317,1317,1317,87
|
|
20231024,095900,109108103,1317,1318,1318,1317,5
|
|
20231024,095800,109101517,1318,1321,1321,1315,7056
|
|
20231024,095700,99790990,1320,1321,1322,1320,5097
|
|
20231024,095600,93062177,1321,1320,1321,1320,74
|
|
20231024,095500,92964496,1320,1320,1320,1320,15
|
|
20231024,095400,92944696,1317,1317,1317,1317,0
|
|
20231024,095300,92944696,1317,1317,1317,1317,1
|
|
20231024,095200,92943379,1317,1317,1317,1317,0
|
|
20231024,095100,92943379,1317,1316,1317,1316,146
|
|
20231024,095000,92751170,1313,1317,1317,1313,1762
|
|
20231024,094900,90433506,1319,1318,1319,1314,2383
|
|
20231024,094800,87297583,1318,1323,1324,1318,5197
|
|
20231024,094700,80432649,1323,1324,1326,1323,17
|
|
20231024,094600,80410143,1326,1325,1327,1323,1008
|
|
20231024,094500,79074590,1325,1325,1325,1325,12
|
|
20231024,094400,79058690,1325,1326,1326,1325,711
|
|
20231024,094300,78116234,1327,1328,1328,1327,2185
|
|
20231024,094200,75216702,1329,1331,1333,1329,319
|
|
20231024,094100,74791667,1332,1330,1332,1330,693
|
|
20231024,094000,73869136,1330,1336,1336,1330,1792
|
|
20231024,093900,71481004,1335,1335,1335,1335,592
|
|
20231024,093800,70690684,1335,1338,1340,1335,3215
|
|
20231024,093700,66383826,1339,1339,1339,1339,569
|
|
20231024,093600,65621935,1338,1338,1338,1336,1258
|
|
20231024,093500,63939079,1334,1337,1337,1334,1881
|
|
20231024,093400,61427064,1340,1340,1340,1340,2
|
|
20231024,093300,61424384,1337,1337,1337,1337,0
|
|
20231024,093200,61424384,1337,1338,1338,1336,537
|
|
20231024,093100,60706435,1338,1338,1339,1338,370
|
|
20231024,093000,60211026,1339,1342,1342,1339,2528
|
|
20231024,092900,56821939,1342,1343,1343,1342,56
|
|
20231024,092800,56746783,1343,1343,1343,1343,10
|
|
20231024,092700,56733353,1342,1342,1342,1342,600
|
|
20231024,092600,55928153,1342,1343,1343,1342,1903
|
|
20231024,092500,53373824,1343,1345,1345,1343,4037
|
|
20231024,092400,47949439,1346,1349,1349,1346,2998
|
|
20231024,092300,43910777,1349,1349,1349,1349,92
|
|
20231024,092200,43786669,1352,1352,1352,1352,84
|
|
20231024,092100,43673101,1350,1350,1350,1350,47
|
|
20231024,092000,43609651,1349,1347,1349,1347,319
|
|
20231024,091900,43179874,1346,1347,1347,1346,74
|
|
20231024,091800,43080226,1347,1348,1348,1347,600
|
|
20231024,091700,42271726,1349,1351,1351,1349,3102
|
|
20231024,091600,38083524,1352,1355,1355,1352,1000
|
|
20231024,091500,36730657,1353,1353,1353,1353,2
|
|
20231024,091400,36727951,1352,1352,1352,1352,26
|
|
20231024,091300,36692799,1352,1355,1355,1352,2376
|
|
20231024,091200,33477926,1358,1359,1359,1358,17
|
|
20231024,091100,33454837,1360,1360,1360,1360,0
|
|
20231024,091000,33454837,1360,1360,1360,1360,0
|
|
20231024,090900,33454837,1360,1355,1360,1355,2471
|
|
20231024,090800,30099339,1355,1357,1360,1355,2557
|
|
20231024,090700,26626944,1358,1356,1358,1353,1628
|
|
20231024,090600,24417839,1351,1351,1351,1351,4
|
|
20231024,090500,24412435,1351,1357,1358,1351,3548
|
|
20231024,090400,19613957,1356,1355,1356,1353,641
|
|
20231024,090300,18745447,1360,1362,1365,1354,6615
|
|
20231024,090200,9751506,1365,1346,1382,1346,6720
|
|
20231024,090100,540862,1346,1344,1346,1344,35
|
|
20231024,090000,493790,1330,1325,1330,1325,275
|