600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185700,2740749096,1649,1649,1649,1649,13255
|
|
20231024,185600,2740749096,1649,1649,1649,1649,0
|
|
20231024,185500,2740749096,1649,1649,1649,1649,0
|
|
20231024,185400,2740749096,1649,1649,1649,1649,0
|
|
20231024,185300,2740749096,1649,1649,1649,1649,0
|
|
20231024,185200,2740749096,1649,1649,1649,1649,0
|
|
20231024,185100,2740749096,1649,1649,1649,1649,0
|
|
20231024,185000,2740749096,1649,1649,1649,1649,0
|
|
20231024,184900,2740749096,1649,1649,1649,1649,0
|
|
20231024,184800,2740749096,1649,1649,1649,1649,0
|
|
20231024,184700,2740749096,1649,1649,1649,1649,0
|
|
20231024,184600,2740749096,1649,1649,1649,1649,0
|
|
20231024,184500,2740749096,1649,1649,1649,1649,0
|
|
20231024,184400,2740749096,1649,1649,1649,1649,0
|
|
20231024,184300,2740749096,1649,1649,1649,1649,0
|
|
20231024,184200,2740749096,1649,1649,1649,1649,0
|
|
20231024,184100,2740749096,1649,1649,1649,1649,0
|
|
20231024,184000,2740749096,1649,1649,1649,1649,0
|
|
20231024,183900,2740749096,1649,1649,1649,1649,0
|
|
20231024,183800,2740749096,1649,1649,1649,1649,0
|
|
20231024,183700,2740749096,1649,1649,1649,1649,0
|
|
20231024,183600,2740749096,1649,1649,1649,1649,0
|
|
20231024,183500,2740749096,1649,1649,1649,1649,0
|
|
20231024,183400,2740749096,1649,1649,1649,1649,0
|
|
20231024,183300,2740749096,1649,1649,1649,1649,0
|
|
20231024,183200,2740749096,1649,1649,1649,1649,0
|
|
20231024,183100,2740749096,1649,1649,1649,1649,0
|
|
20231024,183000,2740749096,1649,1649,1649,1649,0
|
|
20231024,182900,2740749096,1649,1649,1649,1649,0
|
|
20231024,182800,2740749096,1649,1649,1649,1649,0
|
|
20231024,182700,2740749096,1649,1649,1649,1649,13255
|
|
20231024,182600,2740749096,1649,1649,1649,1649,0
|
|
20231024,182500,2740749096,1649,1649,1649,1649,0
|
|
20231024,182400,2740749096,1649,1649,1649,1649,0
|
|
20231024,182300,2740749096,1649,1649,1649,1649,0
|
|
20231024,182200,2740749096,1649,1649,1649,1649,0
|
|
20231024,182100,2740749096,1649,1649,1649,1649,0
|
|
20231024,182000,2740749096,1649,1649,1649,1649,0
|
|
20231024,181900,2740749096,1649,1649,1649,1649,0
|
|
20231024,181800,2740749096,1649,1649,1649,1649,0
|
|
20231024,181700,2740749096,1649,1649,1649,1649,0
|
|
20231024,181600,2740749096,1649,1649,1649,1649,0
|
|
20231024,181500,2740749096,1649,1649,1649,1649,0
|
|
20231024,181400,2740749096,1649,1649,1649,1649,0
|
|
20231024,181300,2740749096,1649,1649,1649,1649,0
|
|
20231024,181200,2740749096,1649,1649,1649,1649,0
|
|
20231024,181100,2740749096,1649,1649,1649,1649,0
|
|
20231024,181000,2740749096,1649,1649,1649,1649,0
|
|
20231024,180900,2740749096,1649,1649,1649,1649,0
|
|
20231024,180800,2740749096,1649,1649,1649,1649,0
|
|
20231024,180700,2740749096,1649,1649,1649,1649,0
|
|
20231024,180600,2740749096,1649,1649,1649,1649,0
|
|
20231024,180500,2740749096,1649,1649,1649,1649,0
|
|
20231024,180400,2740749096,1649,1649,1649,1649,0
|
|
20231024,180300,2740749096,1649,1649,1649,1649,0
|
|
20231024,180200,2740749096,1649,1649,1649,1649,0
|
|
20231024,180100,2740749096,1649,1649,1649,1649,0
|
|
20231024,180000,2740749096,1649,1649,1649,1649,0
|
|
20231024,175900,2740749096,1649,1649,1649,1649,0
|
|
20231024,175800,2740749096,1649,1649,1649,1649,0
|
|
20231024,175700,2740749096,1649,1649,1649,1649,13255
|
|
20231024,175600,2740749096,1649,1649,1649,1649,0
|
|
20231024,175500,2740749096,1649,1649,1649,1649,0
|
|
20231024,175400,2740749096,1649,1649,1649,1649,0
|
|
20231024,175300,2740749096,1649,1649,1649,1649,0
|
|
20231024,175200,2740749096,1649,1649,1649,1649,0
|
|
20231024,175100,2740749096,1649,1649,1649,1649,0
|
|
20231024,175000,2740749096,1649,1649,1649,1649,0
|
|
20231024,174900,2740749096,1649,1649,1649,1649,0
|
|
20231024,174800,2740749096,1649,1649,1649,1649,0
|
|
20231024,174700,2740749096,1649,1649,1649,1649,0
|
|
20231024,174600,2740749096,1649,1649,1649,1649,0
|
|
20231024,174500,2740749096,1649,1649,1649,1649,0
|
|
20231024,174400,2740749096,1649,1649,1649,1649,0
|
|
20231024,174300,2740749096,1649,1649,1649,1649,0
|
|
20231024,174200,2740749096,1649,1649,1649,1649,0
|
|
20231024,174100,2740749096,1649,1649,1649,1649,0
|
|
20231024,174000,2740749096,1649,1649,1649,1649,0
|
|
20231024,173900,2740749096,1649,1649,1649,1649,0
|
|
20231024,173800,2740749096,1649,1649,1649,1649,0
|
|
20231024,173700,2740749096,1649,1649,1649,1649,0
|
|
20231024,173600,2740749096,1649,1649,1649,1649,0
|
|
20231024,173500,2740749096,1649,1649,1649,1649,0
|
|
20231024,173400,2740749096,1649,1649,1649,1649,0
|
|
20231024,173300,2740749096,1649,1649,1649,1649,0
|
|
20231024,173200,2740749096,1649,1649,1649,1649,0
|
|
20231024,173100,2740749096,1649,1649,1649,1649,0
|
|
20231024,173000,2740749096,1649,1649,1649,1649,0
|
|
20231024,172900,2740749096,1649,1649,1649,1649,0
|
|
20231024,172800,2740749096,1649,1649,1649,1649,0
|
|
20231024,172700,2740749096,1649,1649,1649,1649,13255
|
|
20231024,172600,2740749096,1649,1649,1649,1649,0
|
|
20231024,172500,2740749096,1649,1649,1649,1649,0
|
|
20231024,172400,2740749096,1649,1649,1649,1649,0
|
|
20231024,172300,2740749096,1649,1649,1649,1649,0
|
|
20231024,172200,2740749096,1649,1649,1649,1649,0
|
|
20231024,172100,2740749096,1649,1649,1649,1649,0
|
|
20231024,172000,2740749096,1649,1649,1649,1649,0
|
|
20231024,171900,2740749096,1649,1649,1649,1649,0
|
|
20231024,171800,2740749096,1649,1649,1649,1649,0
|
|
20231024,171700,2740749096,1649,1649,1649,1649,0
|
|
20231024,171600,2740749096,1649,1649,1649,1649,0
|
|
20231024,171500,2740749096,1649,1649,1649,1649,0
|
|
20231024,171400,2740749096,1649,1649,1649,1649,0
|
|
20231024,171300,2740749096,1649,1649,1649,1649,0
|
|
20231024,171200,2740749096,1649,1649,1649,1649,0
|
|
20231024,171100,2740749096,1649,1649,1649,1649,0
|
|
20231024,171000,2740749096,1649,1649,1649,1649,0
|
|
20231024,170900,2740749096,1649,1649,1649,1649,0
|
|
20231024,170800,2740749096,1649,1649,1649,1649,0
|
|
20231024,170700,2740749096,1649,1649,1649,1649,0
|
|
20231024,170600,2740749096,1649,1649,1649,1649,0
|
|
20231024,170500,2740749096,1649,1649,1649,1649,0
|
|
20231024,170400,2740749096,1649,1649,1649,1649,0
|
|
20231024,170300,2740749096,1649,1649,1649,1649,0
|
|
20231024,170200,2740749096,1649,1649,1649,1649,0
|
|
20231024,170100,2740749096,1649,1649,1649,1649,0
|
|
20231024,170000,2740749096,1649,1649,1649,1649,0
|
|
20231024,165900,2740749096,1649,1649,1649,1649,0
|
|
20231024,165800,2740749096,1649,1649,1649,1649,0
|
|
20231024,165700,2740749096,1649,1649,1649,1649,13255
|
|
20231024,165600,2740749096,1649,1649,1649,1649,0
|
|
20231024,165500,2740749096,1649,1649,1649,1649,0
|
|
20231024,165400,2740749096,1649,1649,1649,1649,0
|
|
20231024,165300,2740749096,1649,1649,1649,1649,0
|
|
20231024,165200,2740749096,1649,1649,1649,1649,0
|
|
20231024,165100,2740749096,1649,1649,1649,1649,0
|
|
20231024,165000,2740749096,1649,1649,1649,1649,0
|
|
20231024,164900,2740749096,1649,1649,1649,1649,0
|
|
20231024,164800,2740749096,1649,1649,1649,1649,0
|
|
20231024,164700,2740749096,1649,1649,1649,1649,0
|
|
20231024,164600,2740749096,1649,1649,1649,1649,0
|
|
20231024,164500,2740749096,1649,1649,1649,1649,0
|
|
20231024,164400,2740749096,1649,1649,1649,1649,0
|
|
20231024,164300,2740749096,1649,1649,1649,1649,0
|
|
20231024,164200,2740749096,1649,1649,1649,1649,0
|
|
20231024,164100,2740749096,1649,1649,1649,1649,0
|
|
20231024,164000,2740749096,1649,1649,1649,1649,0
|
|
20231024,163900,2740749096,1649,1649,1649,1649,0
|
|
20231024,163800,2740749096,1649,1649,1649,1649,0
|
|
20231024,163700,2740749096,1649,1649,1649,1649,0
|
|
20231024,163600,2740749096,1649,1649,1649,1649,0
|
|
20231024,163500,2740749096,1649,1649,1649,1649,0
|
|
20231024,163400,2740749096,1649,1649,1649,1649,0
|
|
20231024,163300,2740749096,1649,1649,1649,1649,0
|
|
20231024,163200,2740749096,1649,1649,1649,1649,0
|
|
20231024,163100,2740749096,1649,1649,1649,1649,0
|
|
20231024,163000,2740749096,1649,1649,1649,1649,0
|
|
20231024,162900,2740749096,1649,1649,1649,1649,0
|
|
20231024,162800,2740749096,1649,1649,1649,1649,0
|
|
20231024,162700,2740749096,1649,1649,1649,1649,13255
|
|
20231024,162600,2740749096,1649,1649,1649,1649,0
|
|
20231024,162500,2740749096,1649,1649,1649,1649,0
|
|
20231024,162400,2740749096,1649,1649,1649,1649,0
|
|
20231024,162300,2740749096,1649,1649,1649,1649,0
|
|
20231024,162200,2740749096,1649,1649,1649,1649,0
|
|
20231024,162100,2740749096,1649,1649,1649,1649,0
|
|
20231024,162000,2740749096,1649,1649,1649,1649,0
|
|
20231024,161900,2740749096,1649,1649,1649,1649,0
|
|
20231024,161800,2740749096,1649,1649,1649,1649,0
|
|
20231024,161700,2740749096,1649,1649,1649,1649,0
|
|
20231024,161600,2740749096,1649,1649,1649,1649,0
|
|
20231024,161500,2740749096,1649,1649,1649,1649,0
|
|
20231024,161400,2740749096,1649,1649,1649,1649,0
|
|
20231024,161300,2740749096,1649,1649,1649,1649,0
|
|
20231024,161200,2740749096,1649,1649,1649,1649,0
|
|
20231024,161100,2740749096,1649,1649,1649,1649,0
|
|
20231024,161000,2740749096,1649,1649,1649,1649,0
|
|
20231024,160900,2740749096,1649,1649,1649,1649,0
|
|
20231024,160800,2740749096,1649,1649,1649,1649,0
|
|
20231024,160700,2740749096,1649,1649,1649,1649,0
|
|
20231024,160600,2740749096,1649,1649,1649,1649,0
|
|
20231024,160500,2740749096,1649,1649,1649,1649,0
|
|
20231024,160400,2740749096,1649,1649,1649,1649,0
|
|
20231024,160300,2740749096,1649,1649,1649,1649,0
|
|
20231024,160200,2740749096,1649,1649,1649,1649,0
|
|
20231024,160100,2740749096,1649,1649,1649,1649,0
|
|
20231024,160000,2740749096,1649,1649,1649,1649,0
|
|
20231024,155900,2740749096,1649,1649,1649,1649,0
|
|
20231024,155800,2740749096,1649,1649,1649,1649,0
|
|
20231024,155700,2740749096,1649,1649,1649,1649,13255
|
|
20231024,155600,2740749096,1649,1649,1649,1649,0
|
|
20231024,155500,2740749096,1649,1649,1649,1649,0
|
|
20231024,155400,2740749096,1649,1649,1649,1649,0
|
|
20231024,155300,2740749096,1649,1649,1649,1649,0
|
|
20231024,155200,2740749096,1649,1649,1649,1649,0
|
|
20231024,155100,2740749096,1649,1649,1649,1649,0
|
|
20231024,155000,2740749096,1649,1649,1649,1649,0
|
|
20231024,154900,2740749096,1649,1649,1649,1649,0
|
|
20231024,154800,2740749096,1649,1649,1649,1649,0
|
|
20231024,154700,2740749096,1649,1649,1649,1649,0
|
|
20231024,154600,2740749096,1649,1649,1649,1649,0
|
|
20231024,154500,2740749096,1649,1649,1649,1649,0
|
|
20231024,154400,2740749096,1649,1649,1649,1649,0
|
|
20231024,154300,2740749096,1649,1649,1649,1649,0
|
|
20231024,154200,2740749096,1649,1649,1649,1649,0
|
|
20231024,154100,2740749096,1649,1649,1649,1649,0
|
|
20231024,154000,2740749096,1649,1649,1649,1649,0
|
|
20231024,153900,2740749096,1649,1649,1649,1649,0
|
|
20231024,153800,2740749096,1649,1649,1649,1649,0
|
|
20231024,153700,2740749096,1649,1649,1649,1649,0
|
|
20231024,153600,2740749096,1649,1649,1649,1649,0
|
|
20231024,153500,2740749096,1649,1649,1649,1649,0
|
|
20231024,153400,2740749096,1649,1649,1649,1649,0
|
|
20231024,153300,2740749096,1649,1649,1649,1649,0
|
|
20231024,153200,2740749096,1649,1649,1649,1649,0
|
|
20231024,153100,2740749096,1649,1649,1649,1649,0
|
|
20231024,153000,2740749096,1649,1649,1649,1649,13255
|
|
20231024,152900,2718891601,1622,1622,1622,1622,0
|
|
20231024,152800,2718891601,1622,1622,1622,1622,0
|
|
20231024,152700,2718891601,1622,1622,1622,1622,0
|
|
20231024,152600,2718891601,1622,1622,1622,1622,0
|
|
20231024,152500,2718891601,1622,1622,1622,1622,0
|
|
20231024,152400,2718891601,1622,1622,1622,1622,0
|
|
20231024,152300,2718891601,1622,1622,1622,1622,0
|
|
20231024,152200,2718891601,1622,1622,1622,1622,0
|
|
20231024,152100,2718891601,1622,1622,1622,1622,0
|
|
20231024,152000,2718891601,1622,1622,1622,1622,0
|
|
20231024,151900,2718891601,1622,1622,1622,1622,17
|
|
20231024,151800,2718864027,1622,1620,1622,1620,27
|
|
20231024,151700,2718820243,1622,1627,1627,1620,2126
|
|
20231024,151600,2715372787,1628,1621,1628,1621,189
|
|
20231024,151500,2715066292,1629,1629,1629,1629,18
|
|
20231024,151400,2715036970,1629,1629,1629,1629,2724
|
|
20231024,151300,2710599574,1629,1629,1630,1629,620
|
|
20231024,151200,2709589276,1629,1630,1630,1629,629
|
|
20231024,151100,2708564576,1630,1632,1632,1630,95
|
|
20231024,151000,2708409686,1632,1629,1632,1629,2216
|
|
20231024,150900,2704798157,1629,1629,1629,1629,18
|
|
20231024,150800,2704768835,1630,1618,1630,1611,3810
|
|
20231024,150700,2698602876,1628,1628,1628,1628,18
|
|
20231024,150600,2698573572,1628,1628,1628,1628,28
|
|
20231024,150500,2698527988,1628,1628,1628,1628,18
|
|
20231024,150400,2698498684,1629,1619,1629,1619,318
|
|
20231024,150300,2697983662,1618,1617,1618,1617,561
|
|
20231024,150200,2697076115,1618,1618,1619,1618,2935
|
|
20231024,150100,2692327163,1619,1620,1620,1619,1170
|
|
20231024,150000,2690432372,1627,1627,1627,1627,982
|
|
20231024,145900,2688834658,1628,1621,1628,1620,1797
|
|
20231024,145800,2685921635,1629,1625,1629,1625,273
|
|
20231024,145700,2685477964,1624,1621,1624,1621,256
|
|
20231024,145600,2685062678,1625,1624,1625,1624,18
|
|
20231024,145500,2685033429,1625,1625,1625,1625,18
|
|
20231024,145400,2685004179,1625,1622,1629,1622,50
|
|
20231024,145300,2684923015,1622,1629,1629,1621,170
|
|
20231024,145200,2684647275,1629,1629,1629,1629,18
|
|
20231024,145100,2684617953,1621,1629,1629,1621,118
|
|
20231024,145000,2684426531,1629,1629,1629,1629,19
|
|
20231024,144900,2684395580,1629,1621,1630,1621,149
|
|
20231024,144800,2684153137,1625,1625,1625,1625,1419
|
|
20231024,144700,2681847262,1625,1621,1625,1619,43
|
|
20231024,144600,2681777497,1622,1624,1625,1622,149
|
|
20231024,144500,2681535632,1629,1624,1629,1624,36
|
|
20231024,144400,2681477078,1631,1630,1631,1630,55
|
|
20231024,144300,2681387394,1631,1624,1631,1624,134
|
|
20231024,144200,2681169678,1631,1630,1631,1630,18
|
|
20231024,144100,2681140323,1625,1624,1631,1624,196
|
|
20231024,144000,2680821878,1631,1626,1631,1624,111
|
|
20231024,143900,2680641380,1632,1632,1632,1632,18
|
|
20231024,143800,2680612004,1632,1632,1632,1632,33
|
|
20231024,143700,2680558148,1632,1630,1632,1630,19
|
|
20231024,143600,2680527153,1628,1628,1628,1628,25
|
|
20231024,143500,2680486453,1628,1625,1628,1624,150
|
|
20231024,143400,2680242669,1627,1627,1627,1627,22
|
|
20231024,143300,2680206875,1627,1625,1627,1625,164
|
|
20231024,143200,2679940337,1629,1623,1629,1623,29
|
|
20231024,143100,2679893162,1630,1623,1630,1623,118
|
|
20231024,143000,2679701522,1633,1632,1633,1620,1554
|
|
20231024,142900,2677172795,1632,1631,1632,1631,80
|
|
20231024,142800,2677042270,1632,1627,1632,1627,60
|
|
20231024,142700,2676944460,1628,1618,1628,1618,2180
|
|
20231024,142600,2673409742,1617,1611,1617,1610,3306
|
|
20231024,142500,2668071579,1613,1613,1614,1613,2020
|
|
20231024,142400,2664813286,1614,1613,1614,1613,319
|
|
20231024,142300,2664298421,1613,1614,1614,1613,21
|
|
20231024,142200,2664264530,1614,1617,1617,1614,305
|
|
20231024,142100,2663772206,1618,1613,1618,1613,144
|
|
20231024,142000,2663539839,1619,1619,1619,1619,18
|
|
20231024,141900,2663510697,1619,1618,1619,1618,28
|
|
20231024,141800,2663465388,1618,1618,1618,1618,18
|
|
20231024,141700,2663436264,1619,1620,1620,1619,29
|
|
20231024,141600,2663389303,1620,1610,1620,1610,1028
|
|
20231024,141500,2661734033,1610,1620,1620,1606,1263
|
|
20231024,141400,2659698736,1622,1621,1622,1621,388
|
|
20231024,141300,2659069401,1621,1622,1623,1621,238
|
|
20231024,141200,2658683384,1622,1622,1624,1622,759
|
|
20231024,141100,2657450820,1621,1616,1621,1616,36
|
|
20231024,141000,2657392487,1615,1615,1615,1615,102
|
|
20231024,140900,2657227757,1615,1619,1620,1615,40
|
|
20231024,140800,2657162993,1620,1619,1620,1619,20
|
|
20231024,140700,2657130603,1620,1624,1624,1619,272
|
|
20231024,140600,2656689787,1625,1619,1625,1619,20
|
|
20231024,140500,2656657323,1624,1622,1624,1622,23
|
|
20231024,140400,2656619996,1622,1627,1627,1619,614
|
|
20231024,140300,2655624744,1627,1621,1627,1621,218
|
|
20231024,140200,2655271158,1630,1628,1630,1626,1176
|
|
20231024,140100,2653357346,1628,1632,1633,1628,808
|
|
20231024,140000,2652041725,1633,1633,1633,1633,19
|
|
20231024,135900,2652010698,1636,1636,1636,1636,227
|
|
20231024,135800,2651639326,1636,1622,1636,1622,2408
|
|
20231024,135700,2647710230,1622,1619,1622,1619,2556
|
|
20231024,135600,2643568436,1619,1617,1619,1615,3612
|
|
20231024,135500,2637728971,1617,1614,1617,1614,2112
|
|
20231024,135400,2634318449,1614,1614,1614,1614,18
|
|
20231024,135300,2634289397,1614,1611,1614,1611,29
|
|
20231024,135200,2634242624,1614,1614,1614,1614,119
|
|
20231024,135100,2634050558,1614,1614,1614,1614,118
|
|
20231024,135000,2633860106,1614,1614,1614,1610,234
|
|
20231024,134900,2633483094,1614,1614,1614,1614,18
|
|
20231024,134800,2633454042,1614,1614,1614,1614,69
|
|
20231024,134700,2633342676,1614,1614,1614,1614,28
|
|
20231024,134600,2633297484,1614,1609,1614,1609,1409
|
|
20231024,134500,2631030316,1610,1608,1611,1608,1246
|
|
20231024,134400,2629024456,1608,1608,1608,1608,2
|
|
20231024,134300,2629021240,1604,1608,1608,1604,560
|
|
20231024,134200,2628122604,1608,1608,1608,1608,0
|
|
20231024,134100,2628122604,1608,1607,1608,1607,200
|
|
20231024,134000,2627801203,1607,1607,1607,1607,0
|
|
20231024,133900,2627801203,1607,1607,1607,1607,209
|
|
20231024,133800,2627465340,1607,1607,1608,1607,43
|
|
20231024,133700,2627396234,1607,1607,1607,1607,6
|
|
20231024,133600,2627386592,1608,1608,1608,1608,0
|
|
20231024,133500,2627386592,1608,1608,1608,1608,2
|
|
20231024,133400,2627383376,1605,1605,1605,1605,0
|
|
20231024,133300,2627383376,1605,1605,1605,1605,32
|
|
20231024,133200,2627332016,1605,1605,1605,1605,2
|
|
20231024,133100,2627328806,1604,1605,1605,1604,1700
|
|
20231024,133000,2624601576,1608,1608,1608,1608,242
|
|
20231024,132900,2624212440,1607,1607,1607,1607,0
|
|
20231024,132800,2624212440,1607,1604,1607,1604,793
|
|
20231024,132700,2622939572,1604,1604,1604,1604,0
|
|
20231024,132600,2622939572,1604,1606,1606,1604,2268
|
|
20231024,132500,2619299217,1606,1606,1606,1606,1
|
|
20231024,132400,2619297611,1606,1606,1606,1606,60
|
|
20231024,132300,2619201251,1608,1608,1608,1608,0
|
|
20231024,132200,2619201251,1608,1608,1608,1608,0
|
|
20231024,132100,2619201251,1608,1608,1608,1608,0
|
|
20231024,132000,2619201251,1608,1608,1608,1608,1
|
|
20231024,131900,2619199643,1602,1602,1602,1602,200
|
|
20231024,131800,2618879243,1601,1601,1601,1601,0
|
|
20231024,131700,2618879243,1601,1601,1601,1601,0
|
|
20231024,131600,2618879243,1601,1608,1608,1601,1711
|
|
20231024,131500,2616139539,1608,1608,1608,1608,120
|
|
20231024,131400,2615946579,1608,1608,1608,1608,0
|
|
20231024,131300,2615946579,1608,1608,1608,1608,0
|
|
20231024,131200,2615946579,1608,1608,1608,1608,0
|
|
20231024,131100,2615946579,1608,1599,1608,1599,4
|
|
20231024,131000,2615940174,1608,1598,1608,1598,48
|
|
20231024,130900,2615863460,1597,1600,1601,1597,1393
|
|
20231024,130800,2613636667,1599,1599,1599,1599,0
|
|
20231024,130700,2613636667,1599,1602,1602,1599,1150
|
|
20231024,130600,2611796607,1601,1603,1604,1601,1696
|
|
20231024,130500,2609079452,1609,1609,1610,1609,101
|
|
20231024,130400,2608916942,1609,1609,1609,1609,1
|
|
20231024,130300,2608915333,1609,1609,1609,1609,3
|
|
20231024,130200,2608910506,1602,1602,1602,1602,0
|
|
20231024,130100,2608910506,1602,1605,1605,1602,399
|
|
20231024,130000,2608270912,1605,1603,1605,1603,62
|
|
20231024,125900,2608171518,1608,1608,1608,1608,0
|
|
20231024,125800,2608171518,1608,1608,1608,1608,100
|
|
20231024,125700,2608010718,1609,1609,1609,1609,0
|
|
20231024,125600,2608010718,1609,1609,1609,1609,1
|
|
20231024,125500,2608009109,1609,1609,1609,1609,100
|
|
20231024,125400,2607848209,1609,1603,1609,1603,16
|
|
20231024,125300,2607822507,1609,1609,1609,1609,1
|
|
20231024,125200,2607820898,1608,1609,1609,1608,7589
|
|
20231024,125100,2595617785,1608,1608,1608,1608,0
|
|
20231024,125000,2595617785,1608,1608,1608,1608,0
|
|
20231024,124900,2595617785,1608,1609,1609,1608,940
|
|
20231024,124800,2594106047,1609,1609,1609,1609,0
|
|
20231024,124700,2594106047,1609,1609,1609,1609,0
|
|
20231024,124600,2594106047,1609,1609,1609,1609,0
|
|
20231024,124500,2594106047,1609,1607,1609,1607,1244
|
|
20231024,124400,2592105736,1601,1601,1601,1601,1
|
|
20231024,124300,2592104135,1607,1600,1608,1600,32
|
|
20231024,124200,2592052787,1599,1608,1608,1599,601
|
|
20231024,124100,2591091376,1608,1600,1608,1600,591
|
|
20231024,124000,2590145768,1600,1601,1601,1600,1725
|
|
20231024,123900,2587384776,1601,1605,1605,1601,1720
|
|
20231024,123800,2584626125,1605,1606,1607,1605,533
|
|
20231024,123700,2583770350,1608,1608,1608,1608,56
|
|
20231024,123600,2583680302,1608,1608,1608,1608,0
|
|
20231024,123500,2583680302,1608,1608,1608,1608,1
|
|
20231024,123400,2583678694,1608,1606,1608,1606,4
|
|
20231024,123300,2583672265,1605,1608,1608,1605,233
|
|
20231024,123200,2583298025,1607,1605,1607,1605,260
|
|
20231024,123100,2582880472,1606,1606,1606,1606,50
|
|
20231024,123000,2582800172,1605,1605,1605,1605,3
|
|
20231024,122900,2582795357,1605,1605,1605,1605,0
|
|
20231024,122800,2582795357,1605,1604,1605,1604,131
|
|
20231024,122700,2582585207,1604,1604,1604,1604,3
|
|
20231024,122600,2582580395,1604,1604,1604,1604,29
|
|
20231024,122500,2582533879,1597,1597,1597,1597,14
|
|
20231024,122400,2582511521,1596,1596,1596,1596,0
|
|
20231024,122300,2582511521,1596,1596,1596,1596,0
|
|
20231024,122200,2582511521,1596,1596,1596,1596,495
|
|
20231024,122100,2581721501,1596,1598,1598,1596,1470
|
|
20231024,122000,2579375366,1597,1597,1598,1597,471
|
|
20231024,121900,2578623140,1597,1597,1597,1597,1
|
|
20231024,121800,2578621543,1597,1598,1598,1597,1600
|
|
20231024,121700,2576065819,1598,1599,1599,1598,539
|
|
20231024,121600,2575204374,1600,1600,1600,1600,1425
|
|
20231024,121500,2572924374,1600,1600,1600,1600,64
|
|
20231024,121400,2572821974,1600,1600,1600,1600,347
|
|
20231024,121300,2572266774,1600,1600,1600,1600,666
|
|
20231024,121200,2571201174,1600,1602,1602,1599,4404
|
|
20231024,121100,2564152590,1602,1602,1602,1602,0
|
|
20231024,121000,2564152590,1602,1603,1603,1602,1533
|
|
20231024,120900,2561695950,1603,1603,1603,1603,378
|
|
20231024,120800,2561090016,1602,1603,1603,1602,1446
|
|
20231024,120700,2558772371,1603,1603,1610,1603,1064
|
|
20231024,120600,2557066009,1602,1610,1610,1602,851
|
|
20231024,120500,2555702168,1610,1610,1610,1610,1
|
|
20231024,120400,2555700558,1604,1604,1604,1604,10
|
|
20231024,120300,2555684518,1604,1608,1608,1604,4174
|
|
20231024,120200,2548989044,1608,1610,1610,1608,1044
|
|
20231024,120100,2547310287,1611,1616,1617,1611,572
|
|
20231024,120000,2546388765,1617,1617,1617,1617,280
|
|
20231024,115900,2545936005,1619,1619,1619,1619,1
|
|
20231024,115800,2545934386,1620,1620,1620,1620,0
|
|
20231024,115700,2545934386,1620,1620,1620,1620,0
|
|
20231024,115600,2545934386,1620,1621,1621,1620,291
|
|
20231024,115500,2545462965,1621,1620,1621,1620,210
|
|
20231024,115400,2545122565,1621,1625,1625,1621,2751
|
|
20231024,115300,2540662946,1621,1621,1621,1621,999
|
|
20231024,115200,2539043567,1626,1625,1626,1625,746
|
|
20231024,115100,2537830939,1627,1625,1627,1625,109
|
|
20231024,115000,2537653812,1626,1627,1627,1625,904
|
|
20231024,114900,2536183783,1626,1621,1626,1621,1997
|
|
20231024,114800,2532942806,1621,1617,1622,1617,1362
|
|
20231024,114700,2530736744,1617,1615,1617,1615,1823
|
|
20231024,114600,2527789053,1615,1612,1617,1612,2215
|
|
20231024,114500,2524214749,1613,1612,1613,1612,155
|
|
20231024,114400,2523964888,1611,1611,1611,1611,799
|
|
20231024,114300,2522677699,1610,1610,1610,1610,200
|
|
20231024,114200,2522355699,1611,1602,1611,1602,2123
|
|
20231024,114100,2518935846,1602,1602,1602,1602,101
|
|
20231024,114000,2518774044,1602,1602,1602,1602,7
|
|
20231024,113900,2518762830,1602,1602,1602,1602,20
|
|
20231024,113800,2518730790,1602,1602,1602,1602,5
|
|
20231024,113700,2518722780,1602,1602,1603,1602,32
|
|
20231024,113600,2518671515,1601,1603,1603,1601,1539
|
|
20231024,113500,2516206266,1601,1601,1601,1601,623
|
|
20231024,113400,2515208843,1601,1601,1601,1601,1
|
|
20231024,113300,2515207242,1600,1606,1606,1600,901
|
|
20231024,113200,2513762834,1605,1605,1605,1605,0
|
|
20231024,113100,2513762834,1605,1605,1605,1605,29
|
|
20231024,113000,2513716289,1605,1604,1605,1600,4483
|
|
20231024,112900,2506529132,1605,1606,1606,1605,1127
|
|
20231024,112800,2504720279,1605,1605,1605,1605,1
|
|
20231024,112700,2504718674,1613,1606,1613,1605,425
|
|
20231024,112600,2504034950,1613,1613,1613,1613,1
|
|
20231024,112500,2504033337,1605,1613,1613,1605,2248
|
|
20231024,112400,2500419561,1613,1613,1613,1613,2
|
|
20231024,112300,2500416335,1613,1612,1613,1612,1302
|
|
20231024,112200,2498317131,1612,1608,1612,1608,1697
|
|
20231024,112100,2495583181,1611,1611,1611,1611,304
|
|
20231024,112000,2495093437,1611,1610,1611,1610,500
|
|
20231024,111900,2494288038,1611,1609,1611,1609,453
|
|
20231024,111800,2493558715,1607,1607,1607,1607,1
|
|
20231024,111700,2493557108,1609,1609,1609,1609,11
|
|
20231024,111600,2493539409,1609,1609,1609,1609,1
|
|
20231024,111500,2493537800,1609,1604,1609,1604,1213
|
|
20231024,111400,2491592143,1604,1604,1604,1604,1125
|
|
20231024,111300,2489787643,1604,1609,1609,1604,1241
|
|
20231024,111200,2487792561,1609,1608,1609,1603,115
|
|
20231024,111100,2487607632,1609,1609,1610,1609,1504
|
|
20231024,111000,2485187694,1609,1609,1609,1609,675
|
|
20231024,110900,2484101619,1609,1602,1609,1602,546
|
|
20231024,110800,2483223427,1602,1609,1609,1602,1128
|
|
20231024,110700,2481408713,1610,1611,1611,1610,416
|
|
20231024,110600,2480738653,1611,1611,1611,1610,1222
|
|
20231024,110500,2478770298,1601,1601,1601,1597,9245
|
|
20231024,110400,2463974586,1601,1601,1601,1600,13655
|
|
20231024,110300,2442113967,1601,1613,1613,1600,7039
|
|
20231024,110200,2430813452,1615,1615,1615,1613,2883
|
|
20231024,110100,2426162622,1622,1616,1622,1616,378
|
|
20231024,110000,2425551188,1614,1613,1614,1613,231
|
|
20231024,105900,2425178373,1613,1619,1619,1613,7676
|
|
20231024,105800,2412776476,1620,1620,1620,1620,28
|
|
20231024,105700,2412731116,1620,1621,1621,1620,474
|
|
20231024,105600,2411962883,1621,1621,1621,1621,572
|
|
20231024,105500,2411035671,1619,1616,1622,1616,609
|
|
20231024,105400,2410049606,1616,1616,1616,1616,2548
|
|
20231024,105300,2405932038,1615,1619,1620,1615,3075
|
|
20231024,105200,2400958101,1620,1620,1621,1619,1002
|
|
20231024,105100,2399334608,1620,1618,1620,1618,183
|
|
20231024,105000,2399038468,1618,1617,1618,1617,103
|
|
20231024,104900,2398871916,1617,1617,1617,1617,21
|
|
20231024,104800,2398837959,1627,1615,1627,1614,1535
|
|
20231024,104700,2396347110,1615,1614,1615,1614,1268
|
|
20231024,104600,2394300496,1614,1613,1615,1612,1257
|
|
20231024,104500,2392273244,1613,1628,1628,1612,4119
|
|
20231024,104400,2385617866,1627,1635,1635,1612,5494
|
|
20231024,104300,2376723970,1635,1638,1648,1625,11538
|
|
20231024,104200,2357837567,1642,1622,1642,1620,4448
|
|
20231024,104100,2350595413,1620,1612,1620,1612,3347
|
|
20231024,104000,2345176031,1612,1615,1615,1612,1937
|
|
20231024,103900,2342053179,1610,1605,1613,1605,7396
|
|
20231024,103800,2330160962,1607,1591,1607,1591,3892
|
|
20231024,103700,2323925260,1598,1590,1599,1587,9794
|
|
20231024,103600,2308320924,1590,1625,1625,1590,19102
|
|
20231024,103500,2277613768,1625,1636,1641,1625,6301
|
|
20231024,103400,2267345447,1636,1636,1636,1636,2113
|
|
20231024,103300,2263888579,1648,1648,1648,1648,0
|
|
20231024,103200,2263888579,1648,1651,1653,1648,6711
|
|
20231024,103100,2252820549,1651,1671,1671,1651,8082
|
|
20231024,103000,2239404596,1671,1665,1674,1663,4403
|
|
20231024,102900,2232062249,1665,1683,1683,1664,6051
|
|
20231024,102800,2221956970,1683,1687,1689,1675,16445
|
|
20231024,102700,2194364913,1691,1700,1700,1655,31960
|
|
20231024,102600,2140960851,1699,1721,1721,1699,24706
|
|
20231024,102500,2098737286,1721,1715,1721,1710,16516
|
|
20231024,102400,2070434690,1718,1763,1768,1712,30472
|
|
20231024,102300,2017320667,1768,1800,1806,1760,15853
|
|
20231024,102200,1989216600,1802,1797,1802,1797,3653
|
|
20231024,102100,1982644788,1798,1820,1820,1796,33449
|
|
20231024,102000,1922256299,1811,1791,1824,1791,51073
|
|
20231024,101900,1829921186,1794,1774,1800,1761,37629
|
|
20231024,101800,1763258321,1777,1824,1829,1774,13980
|
|
20231024,101700,1738065035,1816,1767,1825,1746,25848
|
|
20231024,101600,1691627008,1801,1862,1875,1745,71325
|
|
20231024,101500,1561570557,1861,1874,1910,1861,30520
|
|
20231024,101400,1504103314,1874,1887,1910,1871,36610
|
|
20231024,101300,1434968510,1887,1910,1914,1887,50980
|
|
20231024,101200,1337841257,1914,1891,1914,1884,25534
|
|
20231024,101100,1289338500,1889,1900,1909,1884,39811
|
|
20231024,101000,1213928567,1906,1910,1930,1885,50147
|
|
20231024,100900,1118677379,1904,1874,1981,1873,104958
|
|
20231024,100800,916373610,1874,1898,1902,1860,80137
|
|
20231024,100700,765404881,1900,1936,1994,1859,131734
|
|
20231024,100600,513556791,1946,1830,1946,1830,62583
|
|
20231024,100500,397926660,1825,1825,1825,1825,0
|
|
20231024,100400,397926660,1825,1687,1825,1666,88411
|
|
20231024,100300,244653552,1687,1660,1711,1652,24617
|
|
20231024,100200,203154228,1711,1711,1711,1711,0
|
|
20231024,100100,203154228,1711,1667,1711,1667,18173
|
|
20231024,100000,172682896,1666,1639,1667,1639,11491
|
|
20231024,095900,153614773,1640,1639,1640,1639,101
|
|
20231024,095800,153449185,1642,1634,1646,1634,111
|
|
20231024,095700,153267248,1648,1634,1648,1633,1503
|
|
20231024,095600,150799499,1649,1649,1649,1632,331
|
|
20231024,095500,150258049,1649,1654,1664,1649,1435
|
|
20231024,095400,147882071,1654,1666,1670,1652,1762
|
|
20231024,095300,144950736,1652,1671,1671,1650,4734
|
|
20231024,095200,137079956,1671,1640,1673,1640,20659
|
|
20231024,095100,103068686,1640,1622,1640,1622,3698
|
|
20231024,095000,97040704,1622,1617,1622,1617,2428
|
|
20231024,094900,93111546,1618,1618,1618,1618,0
|
|
20231024,094800,93111546,1618,1610,1618,1610,136
|
|
20231024,094700,92891634,1610,1610,1610,1610,1041
|
|
20231024,094600,91215624,1608,1610,1610,1608,7437
|
|
20231024,094500,79256450,1619,1619,1619,1619,0
|
|
20231024,094400,79256450,1619,1618,1619,1610,1162
|
|
20231024,094300,77384423,1619,1618,1619,1618,90
|
|
20231024,094200,77238774,1619,1619,1619,1619,26
|
|
20231024,094100,77196680,1619,1621,1626,1619,46
|
|
20231024,094000,77122041,1626,1624,1626,1624,130
|
|
20231024,093900,76910822,1624,1624,1624,1624,1
|
|
20231024,093800,76909198,1627,1627,1627,1627,1
|
|
20231024,093700,76907571,1630,1629,1630,1629,1177
|
|
20231024,093600,74989792,1632,1632,1632,1632,20
|
|
20231024,093500,74957152,1633,1633,1633,1633,1
|
|
20231024,093400,74955519,1646,1614,1660,1613,7177
|
|
20231024,093300,63297648,1613,1607,1613,1603,3766
|
|
20231024,093200,57234803,1607,1607,1607,1607,0
|
|
20231024,093100,57234803,1607,1607,1607,1607,1
|
|
20231024,093000,57233196,1607,1607,1607,1607,2
|
|
20231024,092900,57229982,1608,1608,1608,1608,0
|
|
20231024,092800,57229982,1608,1608,1608,1608,0
|
|
20231024,092700,57229982,1608,1603,1608,1603,102
|
|
20231024,092600,57066469,1605,1605,1605,1605,41
|
|
20231024,092500,57000664,1605,1605,1605,1605,1431
|
|
20231024,092400,54703909,1605,1605,1605,1605,0
|
|
20231024,092300,54703909,1605,1611,1612,1605,12787
|
|
20231024,092200,34116153,1612,1590,1612,1590,4292
|
|
20231024,092100,27235786,1597,1596,1597,1596,484
|
|
20231024,092000,26463314,1593,1593,1593,1593,0
|
|
20231024,091900,26463314,1593,1593,1593,1593,0
|
|
20231024,091800,26463314,1593,1593,1593,1593,0
|
|
20231024,091700,26463314,1593,1600,1600,1593,206
|
|
20231024,091600,26135121,1599,1600,1601,1599,30
|
|
20231024,091500,26087112,1601,1603,1603,1601,627
|
|
20231024,091400,25082321,1604,1602,1606,1602,2586
|
|
20231024,091300,20933391,1602,1595,1602,1594,3113
|
|
20231024,091200,15954127,1595,1589,1595,1589,880
|
|
20231024,091100,14553555,1588,1590,1591,1588,373
|
|
20231024,091000,13960358,1589,1589,1589,1589,0
|
|
20231024,090900,13960358,1589,1589,1589,1589,200
|
|
20231024,090800,13642558,1589,1589,1589,1589,0
|
|
20231024,090700,13642558,1589,1589,1589,1589,50
|
|
20231024,090600,13563108,1591,1591,1591,1591,0
|
|
20231024,090500,13563108,1591,1592,1592,1590,305
|
|
20231024,090400,13077854,1592,1591,1592,1590,694
|
|
20231024,090300,11973429,1580,1580,1580,1580,0
|
|
20231024,090200,11973429,1580,1579,1581,1579,2608
|
|
20231024,090100,7852784,1565,1554,1565,1554,94
|
|
20231024,090000,7705784,1552,1556,1565,1500,5031
|