602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185900,1251953511,1390,1390,1390,1390,7341
|
|
20231024,185800,1251953511,1390,1390,1390,1390,0
|
|
20231024,185700,1251953511,1390,1390,1390,1390,0
|
|
20231024,185600,1251953511,1390,1390,1390,1390,0
|
|
20231024,185500,1251953511,1390,1390,1390,1390,0
|
|
20231024,185400,1251953511,1390,1390,1390,1390,0
|
|
20231024,185300,1251953511,1390,1390,1390,1390,0
|
|
20231024,185200,1251953511,1390,1390,1390,1390,0
|
|
20231024,185100,1251953511,1390,1390,1390,1390,0
|
|
20231024,185000,1251953511,1390,1390,1390,1390,0
|
|
20231024,184900,1251953511,1390,1390,1390,1390,0
|
|
20231024,184800,1251953511,1390,1390,1390,1390,0
|
|
20231024,184700,1251953511,1390,1390,1390,1390,0
|
|
20231024,184600,1251953511,1390,1390,1390,1390,0
|
|
20231024,184500,1251953511,1390,1390,1390,1390,0
|
|
20231024,184400,1251953511,1390,1390,1390,1390,0
|
|
20231024,184300,1251953511,1390,1390,1390,1390,0
|
|
20231024,184200,1251953511,1390,1390,1390,1390,0
|
|
20231024,184100,1251953511,1390,1390,1390,1390,0
|
|
20231024,184000,1251953511,1390,1390,1390,1390,0
|
|
20231024,183900,1251953511,1390,1390,1390,1390,0
|
|
20231024,183800,1251953511,1390,1390,1390,1390,0
|
|
20231024,183700,1251953511,1390,1390,1390,1390,0
|
|
20231024,183600,1251953511,1390,1390,1390,1390,0
|
|
20231024,183500,1251953511,1390,1390,1390,1390,0
|
|
20231024,183400,1251953511,1390,1390,1390,1390,0
|
|
20231024,183300,1251953511,1390,1390,1390,1390,0
|
|
20231024,183200,1251953511,1390,1390,1390,1390,0
|
|
20231024,183100,1251953511,1390,1390,1390,1390,0
|
|
20231024,183000,1251953511,1390,1390,1390,1390,0
|
|
20231024,182900,1251953511,1390,1390,1390,1390,7341
|
|
20231024,182800,1251953511,1390,1390,1390,1390,0
|
|
20231024,182700,1251953511,1390,1390,1390,1390,0
|
|
20231024,182600,1251953511,1390,1390,1390,1390,0
|
|
20231024,182500,1251953511,1390,1390,1390,1390,0
|
|
20231024,182400,1251953511,1390,1390,1390,1390,0
|
|
20231024,182300,1251953511,1390,1390,1390,1390,0
|
|
20231024,182200,1251953511,1390,1390,1390,1390,0
|
|
20231024,182100,1251953511,1390,1390,1390,1390,0
|
|
20231024,182000,1251953511,1390,1390,1390,1390,0
|
|
20231024,181900,1251953511,1390,1390,1390,1390,0
|
|
20231024,181800,1251953511,1390,1390,1390,1390,0
|
|
20231024,181700,1251953511,1390,1390,1390,1390,0
|
|
20231024,181600,1251953511,1390,1390,1390,1390,0
|
|
20231024,181500,1251953511,1390,1390,1390,1390,0
|
|
20231024,181400,1251953511,1390,1390,1390,1390,0
|
|
20231024,181300,1251953511,1390,1390,1390,1390,0
|
|
20231024,181200,1251953511,1390,1390,1390,1390,0
|
|
20231024,181100,1251953511,1390,1390,1390,1390,0
|
|
20231024,181000,1251953511,1390,1390,1390,1390,0
|
|
20231024,180900,1251953511,1390,1390,1390,1390,0
|
|
20231024,180800,1251953511,1390,1390,1390,1390,0
|
|
20231024,180700,1251953511,1390,1390,1390,1390,0
|
|
20231024,180600,1251953511,1390,1390,1390,1390,0
|
|
20231024,180500,1251953511,1390,1390,1390,1390,0
|
|
20231024,180400,1251953511,1390,1390,1390,1390,0
|
|
20231024,180300,1251953511,1390,1390,1390,1390,0
|
|
20231024,180200,1251953511,1390,1390,1390,1390,0
|
|
20231024,180100,1251953511,1390,1390,1390,1390,0
|
|
20231024,180000,1251953511,1390,1390,1390,1390,0
|
|
20231024,175900,1251953511,1390,1390,1390,1390,7341
|
|
20231024,175800,1251953511,1390,1390,1390,1390,0
|
|
20231024,175700,1251953511,1390,1390,1390,1390,0
|
|
20231024,175600,1251953511,1390,1390,1390,1390,0
|
|
20231024,175500,1251953511,1390,1390,1390,1390,0
|
|
20231024,175400,1251953511,1390,1390,1390,1390,0
|
|
20231024,175300,1251953511,1390,1390,1390,1390,0
|
|
20231024,175200,1251953511,1390,1390,1390,1390,0
|
|
20231024,175100,1251953511,1390,1390,1390,1390,0
|
|
20231024,175000,1251953511,1390,1390,1390,1390,0
|
|
20231024,174900,1251953511,1390,1390,1390,1390,0
|
|
20231024,174800,1251953511,1390,1390,1390,1390,0
|
|
20231024,174700,1251953511,1390,1390,1390,1390,0
|
|
20231024,174600,1251953511,1390,1390,1390,1390,0
|
|
20231024,174500,1251953511,1390,1390,1390,1390,0
|
|
20231024,174400,1251953511,1390,1390,1390,1390,0
|
|
20231024,174300,1251953511,1390,1390,1390,1390,0
|
|
20231024,174200,1251953511,1390,1390,1390,1390,0
|
|
20231024,174100,1251953511,1390,1390,1390,1390,0
|
|
20231024,174000,1251953511,1390,1390,1390,1390,0
|
|
20231024,173900,1251953511,1390,1390,1390,1390,0
|
|
20231024,173800,1251953511,1390,1390,1390,1390,0
|
|
20231024,173700,1251953511,1390,1390,1390,1390,0
|
|
20231024,173600,1251953511,1390,1390,1390,1390,0
|
|
20231024,173500,1251953511,1390,1390,1390,1390,0
|
|
20231024,173400,1251953511,1390,1390,1390,1390,0
|
|
20231024,173300,1251953511,1390,1390,1390,1390,0
|
|
20231024,173200,1251953511,1390,1390,1390,1390,0
|
|
20231024,173100,1251953511,1390,1390,1390,1390,0
|
|
20231024,173000,1251953511,1390,1390,1390,1390,0
|
|
20231024,172900,1251953511,1390,1390,1390,1390,7341
|
|
20231024,172800,1251953511,1390,1390,1390,1390,0
|
|
20231024,172700,1251953511,1390,1390,1390,1390,0
|
|
20231024,172600,1251953511,1390,1390,1390,1390,0
|
|
20231024,172500,1251953511,1390,1390,1390,1390,0
|
|
20231024,172400,1251953511,1390,1390,1390,1390,0
|
|
20231024,172300,1251953511,1390,1390,1390,1390,0
|
|
20231024,172200,1251953511,1390,1390,1390,1390,0
|
|
20231024,172100,1251953511,1390,1390,1390,1390,0
|
|
20231024,172000,1251953511,1390,1390,1390,1390,0
|
|
20231024,171900,1251953511,1390,1390,1390,1390,0
|
|
20231024,171800,1251953511,1390,1390,1390,1390,0
|
|
20231024,171700,1251953511,1390,1390,1390,1390,0
|
|
20231024,171600,1251953511,1390,1390,1390,1390,0
|
|
20231024,171500,1251953511,1390,1390,1390,1390,0
|
|
20231024,171400,1251953511,1390,1390,1390,1390,0
|
|
20231024,171300,1251953511,1390,1390,1390,1390,0
|
|
20231024,171200,1251953511,1390,1390,1390,1390,0
|
|
20231024,171100,1251953511,1390,1390,1390,1390,0
|
|
20231024,171000,1251953511,1390,1390,1390,1390,0
|
|
20231024,170900,1251953511,1390,1390,1390,1390,0
|
|
20231024,170800,1251953511,1390,1390,1390,1390,0
|
|
20231024,170700,1251953511,1390,1390,1390,1390,0
|
|
20231024,170600,1251953511,1390,1390,1390,1390,0
|
|
20231024,170500,1251953511,1390,1390,1390,1390,0
|
|
20231024,170400,1251953511,1390,1390,1390,1390,0
|
|
20231024,170300,1251953511,1390,1390,1390,1390,0
|
|
20231024,170200,1251953511,1390,1390,1390,1390,0
|
|
20231024,170100,1251953511,1390,1390,1390,1390,0
|
|
20231024,170000,1251953511,1390,1390,1390,1390,0
|
|
20231024,165900,1251953511,1390,1390,1390,1390,7341
|
|
20231024,165800,1251953511,1390,1390,1390,1390,0
|
|
20231024,165700,1251953511,1390,1390,1390,1390,0
|
|
20231024,165600,1251953511,1390,1390,1390,1390,0
|
|
20231024,165500,1251953511,1390,1390,1390,1390,0
|
|
20231024,165400,1251953511,1390,1390,1390,1390,0
|
|
20231024,165300,1251953511,1390,1390,1390,1390,0
|
|
20231024,165200,1251953511,1390,1390,1390,1390,0
|
|
20231024,165100,1251953511,1390,1390,1390,1390,0
|
|
20231024,165000,1251953511,1390,1390,1390,1390,0
|
|
20231024,164900,1251953511,1390,1390,1390,1390,0
|
|
20231024,164800,1251953511,1390,1390,1390,1390,0
|
|
20231024,164700,1251953511,1390,1390,1390,1390,0
|
|
20231024,164600,1251953511,1390,1390,1390,1390,0
|
|
20231024,164500,1251953511,1390,1390,1390,1390,0
|
|
20231024,164400,1251953511,1390,1390,1390,1390,0
|
|
20231024,164300,1251953511,1390,1390,1390,1390,0
|
|
20231024,164200,1251953511,1390,1390,1390,1390,0
|
|
20231024,164100,1251953511,1390,1390,1390,1390,0
|
|
20231024,164000,1251953511,1390,1390,1390,1390,0
|
|
20231024,163900,1251953511,1390,1390,1390,1390,0
|
|
20231024,163800,1251953511,1390,1390,1390,1390,0
|
|
20231024,163700,1251953511,1390,1390,1390,1390,0
|
|
20231024,163600,1251953511,1390,1390,1390,1390,0
|
|
20231024,163500,1251953511,1390,1390,1390,1390,0
|
|
20231024,163400,1251953511,1390,1390,1390,1390,0
|
|
20231024,163300,1251953511,1390,1390,1390,1390,0
|
|
20231024,163200,1251953511,1390,1390,1390,1390,0
|
|
20231024,163100,1251953511,1390,1390,1390,1390,0
|
|
20231024,163000,1251953511,1390,1390,1390,1390,0
|
|
20231024,162900,1251953511,1390,1390,1390,1390,7341
|
|
20231024,162800,1251953511,1390,1390,1390,1390,0
|
|
20231024,162700,1251953511,1390,1390,1390,1390,0
|
|
20231024,162600,1251953511,1390,1390,1390,1390,0
|
|
20231024,162500,1251953511,1390,1390,1390,1390,0
|
|
20231024,162400,1251953511,1390,1390,1390,1390,0
|
|
20231024,162300,1251953511,1390,1390,1390,1390,0
|
|
20231024,162200,1251953511,1390,1390,1390,1390,0
|
|
20231024,162100,1251953511,1390,1390,1390,1390,0
|
|
20231024,162000,1251953511,1390,1390,1390,1390,0
|
|
20231024,161900,1251953511,1390,1390,1390,1390,0
|
|
20231024,161800,1251953511,1390,1390,1390,1390,0
|
|
20231024,161700,1251953511,1390,1390,1390,1390,0
|
|
20231024,161600,1251953511,1390,1390,1390,1390,0
|
|
20231024,161500,1251953511,1390,1390,1390,1390,0
|
|
20231024,161400,1251953511,1390,1390,1390,1390,0
|
|
20231024,161300,1251953511,1390,1390,1390,1390,0
|
|
20231024,161200,1251953511,1390,1390,1390,1390,0
|
|
20231024,161100,1251953511,1390,1390,1390,1390,0
|
|
20231024,161000,1251953511,1390,1390,1390,1390,0
|
|
20231024,160900,1251953511,1390,1390,1390,1390,0
|
|
20231024,160800,1251953511,1390,1390,1390,1390,0
|
|
20231024,160700,1251953511,1390,1390,1390,1390,0
|
|
20231024,160600,1251953511,1390,1390,1390,1390,0
|
|
20231024,160500,1251953511,1390,1390,1390,1390,0
|
|
20231024,160400,1251953511,1390,1390,1390,1390,0
|
|
20231024,160300,1251953511,1390,1390,1390,1390,0
|
|
20231024,160200,1251953511,1390,1390,1390,1390,0
|
|
20231024,160100,1251953511,1390,1390,1390,1390,0
|
|
20231024,160000,1251953511,1390,1390,1390,1390,0
|
|
20231024,155900,1251953511,1390,1390,1390,1390,7341
|
|
20231024,155800,1251953511,1390,1390,1390,1390,0
|
|
20231024,155700,1251953511,1390,1390,1390,1390,0
|
|
20231024,155600,1251953511,1390,1390,1390,1390,0
|
|
20231024,155500,1251953511,1390,1390,1390,1390,0
|
|
20231024,155400,1251953511,1390,1390,1390,1390,0
|
|
20231024,155300,1251953511,1390,1390,1390,1390,0
|
|
20231024,155200,1251953511,1390,1390,1390,1390,0
|
|
20231024,155100,1251953511,1390,1390,1390,1390,0
|
|
20231024,155000,1251953511,1390,1390,1390,1390,0
|
|
20231024,154900,1251953511,1390,1390,1390,1390,0
|
|
20231024,154800,1251953511,1390,1390,1390,1390,0
|
|
20231024,154700,1251953511,1390,1390,1390,1390,0
|
|
20231024,154600,1251953511,1390,1390,1390,1390,0
|
|
20231024,154500,1251953511,1390,1390,1390,1390,0
|
|
20231024,154400,1251953511,1390,1390,1390,1390,0
|
|
20231024,154300,1251953511,1390,1390,1390,1390,0
|
|
20231024,154200,1251953511,1390,1390,1390,1390,0
|
|
20231024,154100,1251953511,1390,1390,1390,1390,0
|
|
20231024,154000,1251953511,1390,1390,1390,1390,0
|
|
20231024,153900,1251953511,1390,1390,1390,1390,0
|
|
20231024,153800,1251953511,1390,1390,1390,1390,0
|
|
20231024,153700,1251953511,1390,1390,1390,1390,0
|
|
20231024,153600,1251953511,1390,1390,1390,1390,0
|
|
20231024,153500,1251953511,1390,1390,1390,1390,0
|
|
20231024,153400,1251953511,1390,1390,1390,1390,0
|
|
20231024,153300,1251953511,1390,1390,1390,1390,0
|
|
20231024,153200,1251953511,1390,1390,1390,1390,0
|
|
20231024,153100,1251953511,1390,1390,1390,1390,0
|
|
20231024,153000,1251953511,1390,1390,1390,1390,7341
|
|
20231024,152900,1241749521,1390,1390,1390,1390,0
|
|
20231024,152800,1241749521,1390,1390,1390,1390,0
|
|
20231024,152700,1241749521,1390,1390,1390,1390,0
|
|
20231024,152600,1241749521,1390,1390,1390,1390,0
|
|
20231024,152500,1241749521,1390,1390,1390,1390,0
|
|
20231024,152400,1241749521,1390,1390,1390,1390,0
|
|
20231024,152300,1241749521,1390,1390,1390,1390,0
|
|
20231024,152200,1241749521,1390,1390,1390,1390,0
|
|
20231024,152100,1241749521,1390,1390,1390,1390,0
|
|
20231024,152000,1241749521,1390,1390,1390,1390,0
|
|
20231024,151900,1241749521,1390,1390,1390,1390,0
|
|
20231024,151800,1241749521,1390,1394,1394,1390,3502
|
|
20231024,151700,1236881262,1394,1395,1395,1394,23
|
|
20231024,151600,1236849198,1390,1395,1395,1390,564
|
|
20231024,151500,1236064098,1396,1393,1396,1393,1060
|
|
20231024,151400,1234586410,1396,1395,1396,1393,2909
|
|
20231024,151300,1230529813,1395,1391,1395,1391,3091
|
|
20231024,151200,1226224329,1392,1390,1392,1390,727
|
|
20231024,151100,1225213791,1393,1390,1393,1390,4705
|
|
20231024,151000,1218661555,1388,1391,1392,1388,140
|
|
20231024,150900,1218466838,1392,1392,1392,1391,51
|
|
20231024,150800,1218395866,1392,1389,1392,1389,3621
|
|
20231024,150700,1213362292,1388,1385,1389,1385,2223
|
|
20231024,150600,1210275735,1381,1381,1381,1381,50
|
|
20231024,150500,1210206685,1381,1388,1388,1381,270
|
|
20231024,150400,1209831946,1388,1386,1388,1386,5368
|
|
20231024,150300,1202390180,1386,1386,1386,1386,19
|
|
20231024,150200,1202363846,1380,1383,1386,1380,1583
|
|
20231024,150100,1200176785,1386,1386,1386,1386,0
|
|
20231024,150000,1200176785,1386,1386,1386,1386,0
|
|
20231024,145900,1200176785,1386,1384,1386,1382,1561
|
|
20231024,145800,1198018374,1386,1385,1386,1385,65
|
|
20231024,145700,1197928312,1385,1386,1386,1385,16
|
|
20231024,145600,1197906147,1386,1386,1386,1386,337
|
|
20231024,145500,1197439065,1386,1385,1387,1385,822
|
|
20231024,145400,1196299554,1382,1383,1383,1382,95
|
|
20231024,145300,1196168214,1382,1382,1382,1382,97
|
|
20231024,145200,1196034160,1386,1386,1386,1386,0
|
|
20231024,145100,1196034160,1386,1386,1386,1386,1
|
|
20231024,145000,1196032774,1388,1388,1388,1388,100
|
|
20231024,144900,1195893974,1388,1388,1388,1388,50
|
|
20231024,144800,1195824574,1388,1388,1388,1388,25
|
|
20231024,144700,1195789874,1381,1392,1392,1377,2979
|
|
20231024,144600,1191673878,1392,1390,1392,1390,171
|
|
20231024,144500,1191435933,1393,1388,1394,1370,12907
|
|
20231024,144400,1173653212,1394,1396,1396,1388,142
|
|
20231024,144300,1173455862,1386,1397,1398,1386,5451
|
|
20231024,144200,1165839599,1397,1392,1397,1385,6229
|
|
20231024,144100,1157152749,1386,1388,1391,1350,26306
|
|
20231024,144000,1121260923,1388,1388,1388,1388,501
|
|
20231024,143900,1120565535,1392,1391,1392,1391,1025
|
|
20231024,143800,1119138755,1391,1388,1391,1388,1052
|
|
20231024,143700,1117676038,1389,1390,1390,1384,79
|
|
20231024,143600,1117566264,1390,1385,1390,1385,16776
|
|
20231024,143500,1094250912,1384,1385,1385,1384,324
|
|
20231024,143400,1093802494,1384,1384,1384,1383,2031
|
|
20231024,143300,1090993162,1389,1384,1389,1384,710
|
|
20231024,143200,1090007068,1389,1389,1389,1389,5
|
|
20231024,143100,1090000123,1389,1390,1390,1389,1581
|
|
20231024,143000,1087802544,1389,1382,1390,1381,23221
|
|
20231024,142900,1055643768,1381,1381,1381,1381,1244
|
|
20231024,142800,1053925804,1381,1379,1381,1379,1532
|
|
20231024,142700,1051810176,1380,1379,1380,1379,3319
|
|
20231024,142600,1047230175,1379,1380,1380,1379,250
|
|
20231024,142500,1046885195,1380,1380,1380,1380,470
|
|
20231024,142400,1046236595,1377,1377,1377,1377,0
|
|
20231024,142300,1046236595,1377,1383,1383,1377,1541
|
|
20231024,142200,1044109988,1383,1384,1384,1383,20
|
|
20231024,142100,1044082327,1385,1386,1386,1385,10
|
|
20231024,142000,1044068476,1386,1384,1386,1384,7790
|
|
20231024,141900,1033279884,1383,1382,1383,1376,5982
|
|
20231024,141800,1025016829,1382,1382,1383,1382,2467
|
|
20231024,141700,1021607431,1382,1382,1382,1382,0
|
|
20231024,141600,1021607431,1382,1382,1382,1382,238
|
|
20231024,141500,1021278515,1380,1381,1381,1380,39
|
|
20231024,141400,1021224689,1383,1382,1383,1382,88
|
|
20231024,141300,1021103004,1382,1380,1382,1380,5837
|
|
20231024,141200,1013036673,1380,1381,1381,1380,792
|
|
20231024,141100,1011942924,1381,1382,1382,1375,3568
|
|
20231024,141000,1007025790,1381,1380,1381,1380,2826
|
|
20231024,140900,1003123532,1376,1379,1381,1376,565
|
|
20231024,140800,1002345394,1381,1379,1381,1379,1642
|
|
20231024,140700,1000079563,1379,1379,1379,1379,10
|
|
20231024,140600,1000065773,1379,1379,1379,1379,343
|
|
20231024,140500,999592776,1379,1377,1379,1377,3749
|
|
20231024,140400,994422913,1379,1378,1380,1378,4879
|
|
20231024,140300,987695796,1378,1376,1380,1376,7946
|
|
20231024,140200,976746353,1377,1375,1377,1374,3333
|
|
20231024,140100,972161054,1375,1374,1375,1372,2701
|
|
20231024,140000,968453795,1372,1366,1373,1366,2004
|
|
20231024,135900,965706858,1367,1367,1367,1367,44
|
|
20231024,135800,965646710,1367,1366,1367,1366,23
|
|
20231024,135700,965615291,1366,1368,1368,1366,77
|
|
20231024,135600,965510075,1367,1368,1369,1367,2294
|
|
20231024,135500,962374094,1368,1369,1369,1368,1395
|
|
20231024,135400,960464639,1372,1372,1373,1372,1156
|
|
20231024,135300,958878287,1372,1369,1372,1368,13490
|
|
20231024,135200,940391336,1368,1368,1368,1367,2078
|
|
20231024,135100,937548656,1368,1364,1368,1364,3939
|
|
20231024,135000,932163888,1365,1365,1365,1365,126
|
|
20231024,134900,931991898,1365,1364,1366,1364,1291
|
|
20231024,134800,930229708,1365,1364,1366,1364,671
|
|
20231024,134700,929313724,1364,1363,1364,1363,43
|
|
20231024,134600,929255074,1364,1364,1364,1364,50
|
|
20231024,134500,929186874,1365,1365,1365,1365,8
|
|
20231024,134400,929175954,1367,1365,1367,1365,1875
|
|
20231024,134300,926615675,1365,1367,1367,1364,1903
|
|
20231024,134200,924019040,1367,1364,1367,1364,10912
|
|
20231024,134100,909115714,1364,1363,1365,1363,11928
|
|
20231024,134000,892845644,1363,1363,1363,1363,504
|
|
20231024,133900,892158692,1364,1363,1364,1363,634
|
|
20231024,133800,891294549,1362,1361,1363,1361,521
|
|
20231024,133700,890584965,1362,1361,1362,1361,21
|
|
20231024,133600,890556383,1362,1362,1363,1362,102
|
|
20231024,133500,890417458,1361,1362,1362,1361,157
|
|
20231024,133400,890203644,1363,1362,1363,1362,73
|
|
20231024,133300,890104217,1364,1364,1365,1364,902
|
|
20231024,133200,888873888,1365,1363,1365,1363,190
|
|
20231024,133100,888614616,1365,1362,1365,1362,1867
|
|
20231024,133000,886071759,1362,1362,1366,1362,4138
|
|
20231024,132900,880428734,1362,1362,1362,1362,650
|
|
20231024,132800,879543434,1361,1361,1361,1361,568
|
|
20231024,132700,878770386,1361,1362,1362,1361,39
|
|
20231024,132600,878717297,1360,1360,1360,1359,35
|
|
20231024,132500,878669717,1360,1359,1360,1359,23
|
|
20231024,132400,878638456,1359,1360,1360,1359,870
|
|
20231024,132300,877455276,1360,1362,1363,1360,934
|
|
20231024,132200,876183747,1362,1362,1362,1361,39
|
|
20231024,132100,876130648,1362,1362,1362,1362,700
|
|
20231024,132000,875177248,1364,1364,1364,1364,20
|
|
20231024,131900,875149968,1363,1366,1366,1359,632
|
|
20231024,131800,874288539,1367,1366,1368,1366,11181
|
|
20231024,131700,859013537,1366,1365,1366,1365,1301
|
|
20231024,131600,857236572,1366,1366,1366,1366,880
|
|
20231024,131500,856034492,1366,1360,1366,1360,2519
|
|
20231024,131400,852600078,1361,1361,1361,1361,45
|
|
20231024,131300,852538833,1362,1360,1362,1360,3339
|
|
20231024,131200,847997753,1359,1359,1359,1359,535
|
|
20231024,131100,847270688,1358,1358,1358,1358,150
|
|
20231024,131000,847066988,1358,1356,1358,1355,1186
|
|
20231024,130900,845457421,1356,1353,1356,1353,1863
|
|
20231024,130800,842931392,1356,1356,1356,1356,418
|
|
20231024,130700,842364584,1357,1356,1358,1356,146
|
|
20231024,130600,842166604,1356,1356,1356,1350,3719
|
|
20231024,130500,837132976,1356,1356,1356,1356,170
|
|
20231024,130400,836902456,1356,1355,1356,1355,640
|
|
20231024,130300,836034735,1355,1354,1355,1353,442
|
|
20231024,130200,835435982,1353,1355,1355,1353,699
|
|
20231024,130100,834489240,1356,1356,1356,1356,0
|
|
20231024,130000,834489240,1356,1350,1356,1350,12948
|
|
20231024,125900,816957437,1350,1350,1350,1350,170
|
|
20231024,125800,816727937,1350,1350,1350,1350,39
|
|
20231024,125700,816675287,1350,1350,1350,1350,1673
|
|
20231024,125600,814416737,1351,1349,1351,1349,252
|
|
20231024,125500,814076339,1349,1348,1349,1348,39
|
|
20231024,125400,814023748,1348,1350,1350,1348,1800
|
|
20231024,125300,811594194,1350,1350,1350,1350,193
|
|
20231024,125200,811333644,1351,1348,1351,1348,212
|
|
20231024,125100,811047675,1350,1352,1352,1348,1594
|
|
20231024,125000,808898949,1352,1353,1353,1348,36
|
|
20231024,124900,808850412,1354,1348,1354,1348,150
|
|
20231024,124800,808648200,1348,1357,1357,1348,235
|
|
20231024,124700,808329603,1357,1355,1357,1355,1474
|
|
20231024,124600,806329930,1357,1357,1357,1357,50
|
|
20231024,124500,806262080,1358,1344,1359,1343,2895
|
|
20231024,124400,802354241,1344,1341,1344,1341,542
|
|
20231024,124300,801626390,1341,1342,1342,1341,25
|
|
20231024,124200,801592860,1342,1341,1342,1341,41
|
|
20231024,124100,801537877,1341,1341,1341,1341,54
|
|
20231024,124000,801465463,1341,1335,1341,1335,476
|
|
20231024,123900,800827568,1339,1335,1339,1335,7759
|
|
20231024,123800,790451256,1335,1335,1336,1335,60
|
|
20231024,123700,790371125,1335,1335,1335,1335,135
|
|
20231024,123600,790190900,1335,1335,1335,1335,259
|
|
20231024,123500,789845135,1334,1333,1334,1333,58
|
|
20231024,123400,789767802,1334,1335,1335,1334,11
|
|
20231024,123300,789753118,1333,1334,1334,1333,240
|
|
20231024,123200,789433148,1333,1332,1333,1332,65
|
|
20231024,123100,789346522,1335,1335,1335,1335,0
|
|
20231024,123000,789346522,1335,1335,1335,1335,12
|
|
20231024,122900,789330502,1335,1336,1336,1335,20
|
|
20231024,122800,789303783,1335,1335,1335,1334,436
|
|
20231024,122700,788721743,1335,1337,1337,1334,263
|
|
20231024,122600,788370524,1336,1338,1338,1336,27
|
|
20231024,122500,788334444,1337,1336,1338,1336,552
|
|
20231024,122400,787596379,1335,1336,1336,1335,22
|
|
20231024,122300,787567007,1336,1334,1336,1334,220
|
|
20231024,122200,787273323,1334,1335,1335,1334,24
|
|
20231024,122100,787241304,1335,1333,1335,1333,2019
|
|
20231024,122000,784546017,1335,1331,1335,1331,8378
|
|
20231024,121900,773377645,1330,1328,1330,1328,6053
|
|
20231024,121800,765332111,1328,1328,1328,1328,20
|
|
20231024,121700,765305551,1328,1324,1328,1324,81
|
|
20231024,121600,765198169,1324,1325,1325,1324,18
|
|
20231024,121500,765174330,1326,1327,1327,1326,237
|
|
20231024,121400,764860043,1327,1326,1327,1326,13
|
|
20231024,121300,764842802,1328,1327,1328,1327,46
|
|
20231024,121200,764781734,1327,1327,1327,1327,20
|
|
20231024,121100,764755194,1327,1327,1327,1327,320
|
|
20231024,121000,764330554,1328,1328,1328,1327,613
|
|
20231024,120900,763517064,1328,1323,1328,1323,5358
|
|
20231024,120800,756406807,1323,1323,1323,1323,201
|
|
20231024,120700,756140884,1323,1323,1323,1323,505
|
|
20231024,120600,755472769,1323,1324,1328,1323,9632
|
|
20231024,120500,742719994,1324,1324,1324,1324,620
|
|
20231024,120400,741899114,1324,1324,1324,1324,236
|
|
20231024,120300,741586650,1324,1327,1327,1324,4033
|
|
20231024,120200,736244257,1329,1328,1331,1328,21
|
|
20231024,120100,736216347,1327,1332,1332,1327,2197
|
|
20231024,120000,733298222,1332,1331,1332,1331,10
|
|
20231024,115900,733284911,1331,1331,1331,1331,30
|
|
20231024,115800,733244981,1333,1328,1333,1328,519
|
|
20231024,115700,732553665,1332,1332,1332,1332,0
|
|
20231024,115600,732553665,1332,1332,1332,1332,0
|
|
20231024,115500,732553665,1332,1332,1332,1332,5
|
|
20231024,115400,732547005,1332,1330,1332,1330,715
|
|
20231024,115300,731594767,1331,1331,1331,1331,0
|
|
20231024,115200,731594767,1331,1332,1332,1331,30
|
|
20231024,115100,731554826,1333,1334,1334,1333,147
|
|
20231024,115000,731358872,1333,1333,1335,1333,2613
|
|
20231024,114900,727874580,1333,1332,1334,1332,104
|
|
20231024,114800,727735997,1333,1330,1333,1330,29
|
|
20231024,114700,727697424,1331,1331,1331,1331,50
|
|
20231024,114600,727630874,1333,1328,1333,1328,500
|
|
20231024,114500,726965326,1330,1330,1330,1330,0
|
|
20231024,114400,726965326,1330,1330,1330,1330,1
|
|
20231024,114300,726963996,1322,1330,1330,1322,242
|
|
20231024,114200,726643984,1332,1330,1332,1316,2059
|
|
20231024,114100,723916720,1332,1332,1332,1332,1
|
|
20231024,114000,723915388,1333,1331,1333,1331,750
|
|
20231024,113900,722915980,1332,1328,1332,1328,475
|
|
20231024,113800,722285024,1328,1328,1328,1327,110
|
|
20231024,113700,722138963,1329,1327,1329,1327,284
|
|
20231024,113600,721761830,1328,1330,1330,1328,818
|
|
20231024,113500,720675509,1329,1329,1329,1329,19
|
|
20231024,113400,720650258,1332,1333,1333,1332,102
|
|
20231024,113300,720514294,1333,1332,1333,1332,107
|
|
20231024,113200,720371766,1329,1327,1329,1327,627
|
|
20231024,113100,719538596,1327,1328,1328,1327,3
|
|
20231024,113000,719534613,1329,1328,1329,1327,40
|
|
20231024,112900,719481529,1327,1327,1327,1327,0
|
|
20231024,112800,719481529,1327,1327,1327,1327,124
|
|
20231024,112700,719316981,1329,1329,1329,1329,2
|
|
20231024,112600,719314323,1331,1331,1331,1331,1
|
|
20231024,112500,719312992,1325,1332,1332,1325,111
|
|
20231024,112400,719165847,1335,1330,1335,1330,254
|
|
20231024,112300,718828022,1330,1327,1330,1315,311
|
|
20231024,112200,718416802,1330,1330,1330,1330,1
|
|
20231024,112100,718415472,1329,1328,1329,1313,7793
|
|
20231024,112000,708126983,1329,1330,1330,1325,92
|
|
20231024,111900,708005074,1329,1330,1334,1329,1124
|
|
20231024,111800,706507172,1330,1326,1330,1325,6810
|
|
20231024,111700,697464216,1325,1322,1325,1322,1465
|
|
20231024,111600,695524708,1322,1321,1322,1321,267
|
|
20231024,111500,695171874,1322,1321,1324,1321,569
|
|
20231024,111400,694418936,1322,1321,1322,1321,43
|
|
20231024,111300,694362129,1321,1323,1323,1321,620
|
|
20231024,111200,693542769,1324,1323,1324,1323,123
|
|
20231024,111100,693379936,1320,1314,1320,1314,2906
|
|
20231024,111000,689545878,1312,1312,1314,1312,754
|
|
20231024,110900,688556552,1311,1311,1311,1311,0
|
|
20231024,110800,688556552,1311,1311,1311,1311,6539
|
|
20231024,110700,679983923,1311,1315,1317,1311,194
|
|
20231024,110600,679729369,1316,1311,1316,1311,84260
|
|
20231024,110500,569180328,1307,1310,1310,1307,1050
|
|
20231024,110400,567806478,1310,1312,1312,1310,13270
|
|
20231024,110300,550397636,1313,1313,1313,1313,1291
|
|
20231024,110200,548702553,1312,1311,1312,1311,399
|
|
20231024,110100,548179084,1311,1311,1311,1310,239
|
|
20231024,110000,547865793,1311,1308,1311,1303,1991
|
|
20231024,105900,545260787,1301,1307,1307,1301,2384
|
|
20231024,105800,542157168,1305,1305,1305,1305,78
|
|
20231024,105700,542055378,1306,1306,1306,1301,738
|
|
20231024,105600,541092415,1301,1306,1306,1301,6507
|
|
20231024,105500,532622728,1306,1309,1309,1306,2158
|
|
20231024,105400,529804350,1310,1305,1310,1305,193
|
|
20231024,105300,529552425,1309,1309,1309,1309,50
|
|
20231024,105200,529486975,1311,1311,1311,1311,8
|
|
20231024,105100,529476487,1310,1310,1310,1310,3257
|
|
20231024,105000,525209817,1310,1310,1310,1310,0
|
|
20231024,104900,525209817,1310,1310,1314,1310,1107
|
|
20231024,104800,523758410,1310,1310,1315,1310,599
|
|
20231024,104700,522972415,1310,1311,1312,1310,1571
|
|
20231024,104600,520911889,1312,1310,1312,1310,45
|
|
20231024,104500,520852927,1304,1304,1304,1304,0
|
|
20231024,104400,520852927,1304,1304,1304,1304,197
|
|
20231024,104300,520596039,1301,1301,1301,1301,100
|
|
20231024,104200,520465939,1301,1301,1301,1300,400
|
|
20231024,104100,519945678,1301,1300,1301,1300,30
|
|
20231024,104000,519906649,1300,1306,1310,1295,10799
|
|
20231024,103900,505849335,1306,1306,1306,1306,1198
|
|
20231024,103800,504284747,1302,1302,1302,1302,188
|
|
20231024,103700,504039971,1302,1302,1302,1302,410
|
|
20231024,103600,503506151,1302,1301,1310,1301,16261
|
|
20231024,103500,482227836,1301,1301,1301,1301,494
|
|
20231024,103400,481585142,1300,1300,1300,1300,0
|
|
20231024,103300,481585142,1300,1300,1300,1300,2002
|
|
20231024,103200,478982542,1299,1306,1306,1299,151
|
|
20231024,103100,478786386,1295,1299,1300,1295,791
|
|
20231024,103000,477759421,1297,1297,1299,1294,10226
|
|
20231024,102900,464506727,1297,1302,1307,1297,2012
|
|
20231024,102800,461892513,1302,1296,1302,1296,2597
|
|
20231024,102700,458516635,1296,1302,1302,1296,11019
|
|
20231024,102600,444191421,1302,1303,1303,1302,532
|
|
20231024,102500,443498738,1305,1301,1305,1301,1096
|
|
20231024,102400,442072834,1306,1300,1312,1300,2175
|
|
20231024,102300,439243760,1314,1303,1320,1299,8932
|
|
20231024,102200,427587700,1308,1308,1308,1300,8181
|
|
20231024,102100,416915471,1308,1318,1318,1308,16137
|
|
20231024,102000,395754464,1320,1320,1320,1315,8988
|
|
20231024,101900,383908447,1320,1319,1320,1319,100
|
|
20231024,101800,383776448,1318,1318,1318,1316,7725
|
|
20231024,101700,373600709,1319,1326,1326,1318,6644
|
|
20231024,101600,364817474,1333,1333,1334,1333,63
|
|
20231024,101500,364733493,1333,1325,1335,1325,197
|
|
20231024,101400,364472262,1324,1325,1325,1323,156
|
|
20231024,101300,364265614,1325,1325,1325,1324,1179
|
|
20231024,101200,362703458,1325,1324,1325,1323,656
|
|
20231024,101100,361834930,1323,1321,1323,1320,472
|
|
20231024,101000,361211328,1324,1324,1324,1324,20
|
|
20231024,100900,361184848,1320,1323,1325,1320,7434
|
|
20231024,100800,351362934,1323,1326,1326,1323,393
|
|
20231024,100700,350842631,1326,1325,1326,1324,266
|
|
20231024,100600,350490306,1325,1327,1330,1325,5196
|
|
20231024,100500,343598247,1326,1326,1326,1326,39
|
|
20231024,100400,343546533,1326,1325,1326,1324,450
|
|
20231024,100300,342950543,1323,1326,1326,1323,4077
|
|
20231024,100200,337548268,1325,1325,1327,1321,36814
|
|
20231024,100100,288794772,1325,1327,1327,1325,1505
|
|
20231024,100000,286798515,1330,1332,1332,1329,1089
|
|
20231024,095900,285350146,1332,1333,1334,1331,248
|
|
20231024,095800,285019785,1334,1332,1334,1332,7000
|
|
20231024,095700,275682261,1331,1333,1334,1331,12588
|
|
20231024,095600,258897115,1334,1334,1335,1332,363
|
|
20231024,095500,258412924,1333,1335,1335,1333,3508
|
|
20231024,095400,253735305,1338,1334,1338,1334,210
|
|
20231024,095300,253454521,1334,1339,1339,1334,6290
|
|
20231024,095200,245050630,1338,1338,1338,1338,40
|
|
20231024,095100,244997110,1343,1343,1343,1340,2428
|
|
20231024,095000,241739685,1343,1343,1343,1341,11568
|
|
20231024,094900,226210869,1343,1345,1345,1342,13439
|
|
20231024,094800,208158010,1345,1347,1347,1345,1479
|
|
20231024,094700,206167029,1347,1348,1350,1347,504
|
|
20231024,094600,205487927,1348,1353,1353,1348,18978
|
|
20231024,094500,179846150,1355,1355,1355,1355,1762
|
|
20231024,094400,177458640,1356,1356,1356,1355,1001
|
|
20231024,094300,176101340,1352,1352,1352,1352,131
|
|
20231024,094200,175924228,1357,1349,1357,1349,957
|
|
20231024,094100,174632310,1350,1357,1357,1350,8743
|
|
20231024,094000,162811145,1358,1358,1358,1357,143
|
|
20231024,093900,162616971,1358,1358,1358,1357,100
|
|
20231024,093800,162481200,1357,1361,1361,1357,158
|
|
20231024,093700,162266716,1357,1358,1358,1357,764
|
|
20231024,093600,161229948,1360,1364,1364,1360,1218
|
|
20231024,093500,159572128,1366,1366,1366,1366,2
|
|
20231024,093400,159569396,1360,1360,1360,1357,9912
|
|
20231024,093300,146104365,1360,1361,1362,1359,13842
|
|
20231024,093200,127270270,1366,1361,1367,1361,960
|
|
20231024,093100,125961872,1360,1361,1365,1359,4082
|
|
20231024,093000,120409469,1367,1367,1368,1361,814
|
|
20231024,092900,119297195,1367,1361,1367,1361,1805
|
|
20231024,092800,116840560,1360,1362,1362,1360,1994
|
|
20231024,092700,114126464,1362,1362,1362,1360,4473
|
|
20231024,092600,108036650,1362,1368,1368,1362,1416
|
|
20231024,092500,106105572,1363,1361,1363,1361,2375
|
|
20231024,092400,102870583,1362,1361,1362,1361,261
|
|
20231024,092300,102515131,1363,1365,1365,1363,1132
|
|
20231024,092200,100972131,1365,1364,1371,1364,8255
|
|
20231024,092100,89692804,1365,1363,1366,1363,9509
|
|
20231024,092000,76711249,1364,1363,1365,1363,3840
|
|
20231024,091900,71474229,1363,1364,1364,1363,101
|
|
20231024,091800,71336565,1365,1366,1366,1359,10398
|
|
20231024,091700,57183790,1366,1369,1370,1366,304
|
|
20231024,091600,56768513,1370,1374,1374,1370,540
|
|
20231024,091500,56027809,1374,1384,1384,1374,8212
|
|
20231024,091400,44720466,1386,1381,1386,1380,1101
|
|
20231024,091300,43200299,1380,1386,1386,1380,4338
|
|
20231024,091200,37206205,1386,1386,1388,1385,1161
|
|
20231024,091100,35595485,1385,1387,1387,1384,2247
|
|
20231024,091000,32482640,1388,1384,1388,1380,1302
|
|
20231024,090900,30684162,1384,1381,1384,1380,1020
|
|
20231024,090800,29276454,1380,1380,1384,1380,455
|
|
20231024,090700,28648116,1378,1385,1385,1378,733
|
|
20231024,090600,27632918,1378,1386,1386,1378,2373
|
|
20231024,090500,24357314,1381,1390,1390,1381,3198
|
|
20231024,090400,19930015,1390,1381,1393,1380,3595
|
|
20231024,090300,14950075,1381,1374,1381,1374,1924
|
|
20231024,090200,12299637,1374,1380,1380,1374,836
|
|
20231024,090100,11150233,1385,1380,1385,1376,1190
|
|
20231024,090000,9505845,1375,1364,1375,1364,6883
|