644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194100,347920288,1260,1260,1260,1260,15668
|
|
20231024,194000,347920288,1260,1260,1260,1260,0
|
|
20231024,193900,347920288,1260,1260,1260,1260,0
|
|
20231024,193800,347920288,1260,1260,1260,1260,0
|
|
20231024,193700,347920288,1260,1260,1260,1260,0
|
|
20231024,193600,347920288,1260,1260,1260,1260,0
|
|
20231024,193500,347920288,1260,1260,1260,1260,0
|
|
20231024,193400,347920288,1260,1260,1260,1260,0
|
|
20231024,193300,347920288,1260,1260,1260,1260,0
|
|
20231024,193200,347920288,1260,1260,1260,1260,0
|
|
20231024,193100,347920288,1260,1260,1260,1260,0
|
|
20231024,193000,347920288,1260,1260,1260,1260,0
|
|
20231024,192900,347920288,1260,1260,1260,1260,0
|
|
20231024,192800,347920288,1260,1260,1260,1260,0
|
|
20231024,192700,347920288,1260,1260,1260,1260,0
|
|
20231024,192600,347920288,1260,1260,1260,1260,0
|
|
20231024,192500,347920288,1260,1260,1260,1260,0
|
|
20231024,192400,347920288,1260,1260,1260,1260,0
|
|
20231024,192300,347920288,1260,1260,1260,1260,0
|
|
20231024,192200,347920288,1260,1260,1260,1260,0
|
|
20231024,192100,347920288,1260,1260,1260,1260,0
|
|
20231024,192000,347920288,1260,1260,1260,1260,0
|
|
20231024,191900,347920288,1260,1260,1260,1260,0
|
|
20231024,191800,347920288,1260,1260,1260,1260,0
|
|
20231024,191700,347920288,1260,1260,1260,1260,0
|
|
20231024,191600,347920288,1260,1260,1260,1260,0
|
|
20231024,191500,347920288,1260,1260,1260,1260,0
|
|
20231024,191400,347920288,1260,1260,1260,1260,0
|
|
20231024,191300,347920288,1260,1260,1260,1260,0
|
|
20231024,191200,347920288,1260,1260,1260,1260,0
|
|
20231024,191100,347920288,1260,1260,1260,1260,15668
|
|
20231024,191000,347920288,1260,1260,1260,1260,0
|
|
20231024,190900,347920288,1260,1260,1260,1260,0
|
|
20231024,190800,347920288,1260,1260,1260,1260,0
|
|
20231024,190700,347920288,1260,1260,1260,1260,0
|
|
20231024,190600,347920288,1260,1260,1260,1260,0
|
|
20231024,190500,347920288,1260,1260,1260,1260,0
|
|
20231024,190400,347920288,1260,1260,1260,1260,0
|
|
20231024,190300,347920288,1260,1260,1260,1260,0
|
|
20231024,190200,347920288,1260,1260,1260,1260,0
|
|
20231024,190100,347920288,1260,1260,1260,1260,0
|
|
20231024,190000,347920288,1260,1260,1260,1260,0
|
|
20231024,185900,347920288,1260,1260,1260,1260,0
|
|
20231024,185800,347920288,1260,1260,1260,1260,0
|
|
20231024,185700,347920288,1260,1260,1260,1260,0
|
|
20231024,185600,347920288,1260,1260,1260,1260,0
|
|
20231024,185500,347920288,1260,1260,1260,1260,0
|
|
20231024,185400,347920288,1260,1260,1260,1260,0
|
|
20231024,185300,347920288,1260,1260,1260,1260,0
|
|
20231024,185200,347920288,1260,1260,1260,1260,0
|
|
20231024,185100,347920288,1260,1260,1260,1260,0
|
|
20231024,185000,347920288,1260,1260,1260,1260,0
|
|
20231024,184900,347920288,1260,1260,1260,1260,0
|
|
20231024,184800,347920288,1260,1260,1260,1260,0
|
|
20231024,184700,347920288,1260,1260,1260,1260,0
|
|
20231024,184600,347920288,1260,1260,1260,1260,0
|
|
20231024,184500,347920288,1260,1260,1260,1260,0
|
|
20231024,184400,347920288,1260,1260,1260,1260,0
|
|
20231024,184300,347920288,1260,1260,1260,1260,0
|
|
20231024,184200,347920288,1260,1260,1260,1260,0
|
|
20231024,184100,347920288,1260,1260,1260,1260,15668
|
|
20231024,184000,347920288,1260,1260,1260,1260,0
|
|
20231024,183900,347920288,1260,1260,1260,1260,0
|
|
20231024,183800,347920288,1260,1260,1260,1260,0
|
|
20231024,183700,347920288,1260,1260,1260,1260,0
|
|
20231024,183600,347920288,1260,1260,1260,1260,0
|
|
20231024,183500,347920288,1260,1260,1260,1260,0
|
|
20231024,183400,347920288,1260,1260,1260,1260,0
|
|
20231024,183300,347920288,1260,1260,1260,1260,0
|
|
20231024,183200,347920288,1260,1260,1260,1260,0
|
|
20231024,183100,347920288,1260,1260,1260,1260,0
|
|
20231024,183000,347920288,1260,1260,1260,1260,0
|
|
20231024,182900,347920288,1260,1260,1260,1260,0
|
|
20231024,182800,347920288,1260,1260,1260,1260,0
|
|
20231024,182700,347920288,1260,1260,1260,1260,0
|
|
20231024,182600,347920288,1260,1260,1260,1260,0
|
|
20231024,182500,347920288,1260,1260,1260,1260,0
|
|
20231024,182400,347920288,1260,1260,1260,1260,0
|
|
20231024,182300,347920288,1260,1260,1260,1260,0
|
|
20231024,182200,347920288,1260,1260,1260,1260,0
|
|
20231024,182100,347920288,1260,1260,1260,1260,0
|
|
20231024,182000,347920288,1260,1260,1260,1260,0
|
|
20231024,181900,347920288,1260,1260,1260,1260,0
|
|
20231024,181800,347920288,1260,1260,1260,1260,0
|
|
20231024,181700,347920288,1260,1260,1260,1260,0
|
|
20231024,181600,347920288,1260,1260,1260,1260,0
|
|
20231024,181500,347920288,1260,1260,1260,1260,0
|
|
20231024,181400,347920288,1260,1260,1260,1260,0
|
|
20231024,181300,347920288,1260,1260,1260,1260,0
|
|
20231024,181200,347920288,1260,1260,1260,1260,0
|
|
20231024,181100,347920288,1260,1260,1260,1260,15668
|
|
20231024,181000,347920288,1260,1260,1260,1260,0
|
|
20231024,180900,347920288,1260,1260,1260,1260,0
|
|
20231024,180800,347920288,1260,1260,1260,1260,0
|
|
20231024,180700,347920288,1260,1260,1260,1260,0
|
|
20231024,180600,347920288,1260,1260,1260,1260,0
|
|
20231024,180500,347920288,1260,1260,1260,1260,0
|
|
20231024,180400,347920288,1260,1260,1260,1260,0
|
|
20231024,180300,347920288,1260,1260,1260,1260,0
|
|
20231024,180200,347920288,1260,1260,1260,1260,0
|
|
20231024,180100,347920288,1260,1260,1260,1260,0
|
|
20231024,180000,347920288,1260,1260,1260,1260,0
|
|
20231024,175900,347920288,1260,1260,1260,1260,0
|
|
20231024,175800,347920288,1260,1260,1260,1260,0
|
|
20231024,175700,347920288,1260,1260,1260,1260,0
|
|
20231024,175600,347920288,1260,1260,1260,1260,0
|
|
20231024,175500,347920288,1260,1260,1260,1260,0
|
|
20231024,175400,347920288,1260,1260,1260,1260,0
|
|
20231024,175300,347920288,1260,1260,1260,1260,0
|
|
20231024,175200,347920288,1260,1260,1260,1260,0
|
|
20231024,175100,347920288,1260,1260,1260,1260,0
|
|
20231024,175000,347920288,1260,1260,1260,1260,0
|
|
20231024,174900,347920288,1260,1260,1260,1260,0
|
|
20231024,174800,347920288,1260,1260,1260,1260,0
|
|
20231024,174700,347920288,1260,1260,1260,1260,0
|
|
20231024,174600,347920288,1260,1260,1260,1260,0
|
|
20231024,174500,347920288,1260,1260,1260,1260,0
|
|
20231024,174400,347920288,1260,1260,1260,1260,0
|
|
20231024,174300,347920288,1260,1260,1260,1260,0
|
|
20231024,174200,347920288,1260,1260,1260,1260,0
|
|
20231024,174100,347920288,1260,1260,1260,1260,15668
|
|
20231024,174000,347920288,1260,1260,1260,1260,0
|
|
20231024,173900,347920288,1260,1260,1260,1260,0
|
|
20231024,173800,347920288,1260,1260,1260,1260,0
|
|
20231024,173700,347920288,1260,1260,1260,1260,0
|
|
20231024,173600,347920288,1260,1260,1260,1260,0
|
|
20231024,173500,347920288,1260,1260,1260,1260,0
|
|
20231024,173400,347920288,1260,1260,1260,1260,0
|
|
20231024,173300,347920288,1260,1260,1260,1260,0
|
|
20231024,173200,347920288,1260,1260,1260,1260,0
|
|
20231024,173100,347920288,1260,1260,1260,1260,0
|
|
20231024,173000,347920288,1260,1260,1260,1260,0
|
|
20231024,172900,347920288,1260,1260,1260,1260,0
|
|
20231024,172800,347920288,1260,1260,1260,1260,0
|
|
20231024,172700,347920288,1260,1260,1260,1260,0
|
|
20231024,172600,347920288,1260,1260,1260,1260,0
|
|
20231024,172500,347920288,1260,1260,1260,1260,0
|
|
20231024,172400,347920288,1260,1260,1260,1260,0
|
|
20231024,172300,347920288,1260,1260,1260,1260,0
|
|
20231024,172200,347920288,1260,1260,1260,1260,0
|
|
20231024,172100,347920288,1260,1260,1260,1260,0
|
|
20231024,172000,347920288,1260,1260,1260,1260,0
|
|
20231024,171900,347920288,1260,1260,1260,1260,0
|
|
20231024,171800,347920288,1260,1260,1260,1260,0
|
|
20231024,171700,347920288,1260,1260,1260,1260,0
|
|
20231024,171600,347920288,1260,1260,1260,1260,0
|
|
20231024,171500,347920288,1260,1260,1260,1260,0
|
|
20231024,171400,347920288,1260,1260,1260,1260,0
|
|
20231024,171300,347920288,1260,1260,1260,1260,0
|
|
20231024,171200,347920288,1260,1260,1260,1260,0
|
|
20231024,171100,347920288,1260,1260,1260,1260,15668
|
|
20231024,171000,347920288,1260,1260,1260,1260,0
|
|
20231024,170900,347920288,1260,1260,1260,1260,0
|
|
20231024,170800,347920288,1260,1260,1260,1260,0
|
|
20231024,170700,347920288,1260,1260,1260,1260,0
|
|
20231024,170600,347920288,1260,1260,1260,1260,0
|
|
20231024,170500,347920288,1260,1260,1260,1260,0
|
|
20231024,170400,347920288,1260,1260,1260,1260,0
|
|
20231024,170300,347920288,1260,1260,1260,1260,0
|
|
20231024,170200,347920288,1260,1260,1260,1260,0
|
|
20231024,170100,347920288,1260,1260,1260,1260,0
|
|
20231024,170000,347920288,1260,1260,1260,1260,0
|
|
20231024,165900,347920288,1260,1260,1260,1260,0
|
|
20231024,165800,347920288,1260,1260,1260,1260,0
|
|
20231024,165700,347920288,1260,1260,1260,1260,0
|
|
20231024,165600,347920288,1260,1260,1260,1260,0
|
|
20231024,165500,347920288,1260,1260,1260,1260,0
|
|
20231024,165400,347920288,1260,1260,1260,1260,0
|
|
20231024,165300,347920288,1260,1260,1260,1260,0
|
|
20231024,165200,347920288,1260,1260,1260,1260,0
|
|
20231024,165100,347920288,1260,1260,1260,1260,0
|
|
20231024,165000,347920288,1260,1260,1260,1260,0
|
|
20231024,164900,347920288,1260,1260,1260,1260,0
|
|
20231024,164800,347920288,1260,1260,1260,1260,0
|
|
20231024,164700,347920288,1260,1260,1260,1260,0
|
|
20231024,164600,347920288,1260,1260,1260,1260,0
|
|
20231024,164500,347920288,1260,1260,1260,1260,0
|
|
20231024,164400,347920288,1260,1260,1260,1260,0
|
|
20231024,164300,347920288,1260,1260,1260,1260,0
|
|
20231024,164200,347920288,1260,1260,1260,1260,0
|
|
20231024,164100,347920288,1260,1260,1260,1260,15668
|
|
20231024,164000,347920288,1260,1260,1260,1260,0
|
|
20231024,163900,347920288,1260,1260,1260,1260,0
|
|
20231024,163800,347920288,1260,1260,1260,1260,0
|
|
20231024,163700,347920288,1260,1260,1260,1260,0
|
|
20231024,163600,347920288,1260,1260,1260,1260,0
|
|
20231024,163500,347920288,1260,1260,1260,1260,0
|
|
20231024,163400,347920288,1260,1260,1260,1260,0
|
|
20231024,163300,347920288,1260,1260,1260,1260,0
|
|
20231024,163200,347920288,1260,1260,1260,1260,0
|
|
20231024,163100,347920288,1260,1260,1260,1260,0
|
|
20231024,163000,347920288,1260,1260,1260,1260,0
|
|
20231024,162900,347920288,1260,1260,1260,1260,0
|
|
20231024,162800,347920288,1260,1260,1260,1260,0
|
|
20231024,162700,347920288,1260,1260,1260,1260,0
|
|
20231024,162600,347920288,1260,1260,1260,1260,0
|
|
20231024,162500,347920288,1260,1260,1260,1260,0
|
|
20231024,162400,347920288,1260,1260,1260,1260,0
|
|
20231024,162300,347920288,1260,1260,1260,1260,0
|
|
20231024,162200,347920288,1260,1260,1260,1260,0
|
|
20231024,162100,347920288,1260,1260,1260,1260,0
|
|
20231024,162000,347920288,1260,1260,1260,1260,0
|
|
20231024,161900,347920288,1260,1260,1260,1260,0
|
|
20231024,161800,347920288,1260,1260,1260,1260,0
|
|
20231024,161700,347920288,1260,1260,1260,1260,0
|
|
20231024,161600,347920288,1260,1260,1260,1260,0
|
|
20231024,161500,347920288,1260,1260,1260,1260,0
|
|
20231024,161400,347920288,1260,1260,1260,1260,0
|
|
20231024,161300,347920288,1260,1260,1260,1260,0
|
|
20231024,161200,347920288,1260,1260,1260,1260,0
|
|
20231024,161100,347920288,1260,1260,1260,1260,15668
|
|
20231024,161000,347920288,1260,1260,1260,1260,0
|
|
20231024,160900,347920288,1260,1260,1260,1260,0
|
|
20231024,160800,347920288,1260,1260,1260,1260,0
|
|
20231024,160700,347920288,1260,1260,1260,1260,0
|
|
20231024,160600,347920288,1260,1260,1260,1260,0
|
|
20231024,160500,347920288,1260,1260,1260,1260,0
|
|
20231024,160400,347920288,1260,1260,1260,1260,0
|
|
20231024,160300,347920288,1260,1260,1260,1260,0
|
|
20231024,160200,347920288,1260,1260,1260,1260,0
|
|
20231024,160100,347920288,1260,1260,1260,1260,0
|
|
20231024,160000,347920288,1260,1260,1260,1260,0
|
|
20231024,155900,347920288,1260,1260,1260,1260,0
|
|
20231024,155800,347920288,1260,1260,1260,1260,0
|
|
20231024,155700,347920288,1260,1260,1260,1260,0
|
|
20231024,155600,347920288,1260,1260,1260,1260,0
|
|
20231024,155500,347920288,1260,1260,1260,1260,0
|
|
20231024,155400,347920288,1260,1260,1260,1260,0
|
|
20231024,155300,347920288,1260,1260,1260,1260,0
|
|
20231024,155200,347920288,1260,1260,1260,1260,0
|
|
20231024,155100,347920288,1260,1260,1260,1260,0
|
|
20231024,155000,347920288,1260,1260,1260,1260,0
|
|
20231024,154900,347920288,1260,1260,1260,1260,0
|
|
20231024,154800,347920288,1260,1260,1260,1260,0
|
|
20231024,154700,347920288,1260,1260,1260,1260,0
|
|
20231024,154600,347920288,1260,1260,1260,1260,0
|
|
20231024,154500,347920288,1260,1260,1260,1260,0
|
|
20231024,154400,347920288,1260,1260,1260,1260,0
|
|
20231024,154300,347920288,1260,1260,1260,1260,0
|
|
20231024,154200,347920288,1260,1260,1260,1260,0
|
|
20231024,154100,347920288,1260,1260,1260,1260,15668
|
|
20231024,154000,347920288,1260,1260,1260,1260,0
|
|
20231024,153900,347920288,1260,1260,1260,1260,0
|
|
20231024,153800,347920288,1260,1260,1260,1260,0
|
|
20231024,153700,347920288,1260,1260,1260,1260,0
|
|
20231024,153600,347920288,1260,1260,1260,1260,0
|
|
20231024,153500,347920288,1260,1260,1260,1260,0
|
|
20231024,153400,347920288,1260,1260,1260,1260,0
|
|
20231024,153300,347920288,1260,1260,1260,1260,0
|
|
20231024,153200,347920288,1260,1260,1260,1260,0
|
|
20231024,153100,347920288,1260,1260,1260,1260,0
|
|
20231024,153000,347920288,1260,1260,1260,1260,15668
|
|
20231024,152900,328178608,1260,1260,1260,1260,0
|
|
20231024,152800,328178608,1260,1260,1260,1260,0
|
|
20231024,152700,328178608,1260,1260,1260,1260,0
|
|
20231024,152600,328178608,1260,1260,1260,1260,0
|
|
20231024,152500,328178608,1260,1260,1260,1260,0
|
|
20231024,152400,328178608,1260,1260,1260,1260,0
|
|
20231024,152300,328178608,1260,1260,1260,1260,0
|
|
20231024,152200,328178608,1260,1260,1260,1260,0
|
|
20231024,152100,328178608,1260,1260,1260,1260,0
|
|
20231024,152000,328178608,1260,1260,1260,1260,0
|
|
20231024,151900,328178608,1260,1257,1260,1257,187
|
|
20231024,151800,327943417,1260,1259,1260,1259,63
|
|
20231024,151700,327864077,1260,1260,1260,1260,23
|
|
20231024,151600,327835097,1260,1260,1260,1260,24
|
|
20231024,151500,327804857,1260,1253,1260,1253,29
|
|
20231024,151400,327768359,1260,1260,1260,1260,24
|
|
20231024,151300,327738119,1260,1260,1260,1260,23
|
|
20231024,151200,327709139,1260,1260,1260,1260,24
|
|
20231024,151100,327678899,1260,1260,1260,1260,23
|
|
20231024,151000,327649919,1260,1260,1260,1260,24
|
|
20231024,150900,327619679,1260,1260,1260,1260,23
|
|
20231024,150800,327590699,1260,1260,1260,1260,24
|
|
20231024,150700,327560459,1260,1257,1260,1257,2153
|
|
20231024,150600,324848756,1257,1260,1260,1257,666
|
|
20231024,150500,324011522,1261,1261,1261,1261,23
|
|
20231024,150400,323982519,1261,1261,1261,1261,24
|
|
20231024,150300,323952255,1261,1261,1261,1261,23
|
|
20231024,150200,323923252,1261,1261,1261,1261,30
|
|
20231024,150100,323885422,1260,1255,1260,1255,10420
|
|
20231024,150000,310783313,1255,1255,1255,1255,24
|
|
20231024,145900,310753193,1256,1256,1256,1256,123
|
|
20231024,145800,310598705,1256,1256,1256,1256,24
|
|
20231024,145700,310568561,1256,1256,1256,1256,23
|
|
20231024,145600,310539673,1256,1253,1256,1253,37
|
|
20231024,145500,310493210,1253,1253,1253,1253,178
|
|
20231024,145400,310270176,1253,1253,1253,1253,939
|
|
20231024,145300,309093609,1257,1257,1257,1257,23
|
|
20231024,145200,309064698,1257,1257,1257,1257,25
|
|
20231024,145100,309033273,1257,1257,1257,1257,23
|
|
20231024,145000,309004362,1257,1257,1257,1257,24
|
|
20231024,144900,308974194,1257,1257,1257,1257,79
|
|
20231024,144800,308874891,1257,1256,1257,1256,68
|
|
20231024,144700,308789448,1257,1257,1257,1257,23
|
|
20231024,144600,308760537,1257,1257,1257,1257,35
|
|
20231024,144500,308716542,1258,1258,1258,1258,3695
|
|
20231024,144400,304068232,1258,1258,1258,1258,23
|
|
20231024,144300,304039298,1259,1251,1259,1250,4035
|
|
20231024,144200,298994233,1259,1259,1259,1250,7025
|
|
20231024,144100,290207551,1252,1258,1258,1252,2117
|
|
20231024,144000,287556365,1259,1259,1259,1259,23
|
|
20231024,143900,287527408,1260,1252,1261,1252,2034
|
|
20231024,143800,284980558,1261,1262,1262,1261,33
|
|
20231024,143700,284938935,1262,1262,1262,1262,24
|
|
20231024,143600,284908647,1262,1260,1263,1250,4132
|
|
20231024,143500,279737311,1264,1263,1264,1263,135
|
|
20231024,143400,279566771,1263,1264,1264,1263,123
|
|
20231024,143300,279411322,1264,1264,1264,1264,24
|
|
20231024,143200,279380986,1265,1265,1265,1265,33
|
|
20231024,143100,279339241,1265,1264,1265,1264,36
|
|
20231024,143000,279293703,1265,1259,1265,1259,279
|
|
20231024,142900,278942238,1265,1264,1265,1264,36
|
|
20231024,142800,278896700,1265,1264,1265,1264,34
|
|
20231024,142700,278853695,1265,1259,1265,1259,29
|
|
20231024,142600,278817022,1266,1264,1266,1264,110
|
|
20231024,142500,278677866,1265,1263,1265,1260,526
|
|
20231024,142400,278014250,1266,1265,1266,1265,72
|
|
20231024,142300,277923137,1266,1266,1266,1266,35
|
|
20231024,142200,277878827,1266,1267,1267,1264,114
|
|
20231024,142100,277734609,1268,1266,1269,1264,613
|
|
20231024,142000,276958666,1269,1269,1269,1266,815
|
|
20231024,141900,275925594,1270,1271,1273,1270,1141
|
|
20231024,141800,274473390,1272,1272,1272,1271,287
|
|
20231024,141700,274108447,1273,1273,1273,1273,24
|
|
20231024,141600,274077895,1274,1275,1276,1273,238
|
|
20231024,141500,273774596,1276,1276,1276,1276,32
|
|
20231024,141400,273733764,1277,1278,1279,1277,137
|
|
20231024,141300,273558690,1279,1279,1279,1277,70
|
|
20231024,141200,273469208,1277,1273,1279,1269,1528
|
|
20231024,141100,271529100,1274,1276,1283,1274,182
|
|
20231024,141000,271296811,1284,1278,1285,1277,200
|
|
20231024,140900,271040570,1287,1277,1287,1277,601
|
|
20231024,140800,270272597,1277,1277,1277,1275,146
|
|
20231024,140700,270086337,1275,1277,1289,1275,1558
|
|
20231024,140600,268091372,1271,1273,1279,1271,46
|
|
20231024,140500,268032654,1273,1272,1289,1272,1294
|
|
20231024,140400,266378005,1272,1269,1272,1269,3501
|
|
20231024,140300,261931490,1270,1263,1270,1263,2977
|
|
20231024,140200,258153261,1263,1261,1263,1261,373
|
|
20231024,140100,257682365,1260,1259,1260,1259,5281
|
|
20231024,140000,251030827,1260,1251,1260,1251,11340
|
|
20231024,135900,236779738,1251,1251,1251,1251,23
|
|
20231024,135800,236750965,1251,1248,1252,1247,3025
|
|
20231024,135700,232978686,1251,1247,1251,1247,5053
|
|
20231024,135600,226663872,1247,1247,1247,1247,24
|
|
20231024,135500,226633944,1247,1247,1247,1247,23
|
|
20231024,135400,226605263,1247,1247,1247,1247,24
|
|
20231024,135300,226575335,1247,1247,1247,1247,23
|
|
20231024,135200,226546654,1248,1248,1248,1248,24
|
|
20231024,135100,226516702,1248,1243,1248,1243,32
|
|
20231024,135000,226476786,1248,1247,1248,1247,283
|
|
20231024,134900,226123850,1248,1247,1248,1247,575
|
|
20231024,134800,225406802,1247,1247,1247,1247,24
|
|
20231024,134700,225376874,1247,1247,1248,1247,77
|
|
20231024,134600,225280844,1247,1247,1247,1247,57
|
|
20231024,134500,225209765,1248,1247,1248,1247,87
|
|
20231024,134400,225101245,1247,1249,1249,1247,119
|
|
20231024,134300,224952713,1249,1249,1249,1249,0
|
|
20231024,134200,224952713,1249,1249,1249,1249,0
|
|
20231024,134100,224952713,1249,1249,1249,1249,0
|
|
20231024,134000,224952713,1249,1245,1249,1245,148
|
|
20231024,133900,224768301,1249,1247,1249,1247,27
|
|
20231024,133800,224734588,1251,1251,1251,1251,0
|
|
20231024,133700,224734588,1251,1251,1251,1251,60
|
|
20231024,133600,224659528,1252,1247,1252,1247,193
|
|
20231024,133500,224418757,1254,1252,1254,1252,12
|
|
20231024,133400,224403711,1259,1259,1259,1259,0
|
|
20231024,133300,224403711,1259,1259,1259,1259,0
|
|
20231024,133200,224403711,1259,1252,1259,1252,1000
|
|
20231024,133100,223148795,1252,1252,1252,1252,0
|
|
20231024,133000,223148795,1252,1252,1252,1252,11
|
|
20231024,132900,223135023,1251,1242,1251,1242,5945
|
|
20231024,132800,215716566,1242,1242,1242,1242,0
|
|
20231024,132700,215716566,1242,1242,1242,1242,0
|
|
20231024,132600,215716566,1242,1240,1242,1240,982
|
|
20231024,132500,214498805,1240,1240,1240,1240,0
|
|
20231024,132400,214498805,1240,1240,1240,1240,27
|
|
20231024,132300,214465325,1240,1240,1240,1240,0
|
|
20231024,132200,214465325,1240,1240,1240,1240,0
|
|
20231024,132100,214465325,1240,1240,1240,1240,0
|
|
20231024,132000,214465325,1240,1237,1240,1237,4232
|
|
20231024,131900,209224358,1225,1234,1239,1223,8055
|
|
20231024,131800,199353494,1240,1240,1240,1240,250
|
|
20231024,131700,199043494,1240,1240,1240,1240,0
|
|
20231024,131600,199043494,1240,1235,1240,1235,3000
|
|
20231024,131500,195327892,1235,1225,1235,1225,4026
|
|
20231024,131400,190372749,1226,1219,1227,1218,4111
|
|
20231024,131300,185339682,1220,1215,1220,1215,7003
|
|
20231024,131200,176801833,1215,1203,1215,1203,682
|
|
20231024,131100,175979359,1204,1204,1204,1204,39
|
|
20231024,131000,175932403,1204,1203,1204,1203,137
|
|
20231024,130900,175767492,1197,1198,1198,1197,359
|
|
20231024,130800,175337557,1197,1198,1198,1197,1500
|
|
20231024,130700,173541584,1203,1203,1203,1203,0
|
|
20231024,130600,173541584,1203,1203,1203,1203,0
|
|
20231024,130500,173541584,1203,1203,1203,1203,0
|
|
20231024,130400,173541584,1203,1203,1203,1203,0
|
|
20231024,130300,173541584,1203,1203,1203,1203,0
|
|
20231024,130200,173541584,1203,1203,1203,1203,1
|
|
20231024,130100,173540381,1195,1202,1202,1193,1131
|
|
20231024,130000,172188016,1198,1201,1201,1198,75
|
|
20231024,125900,172098031,1201,1201,1201,1201,155
|
|
20231024,125800,171911876,1202,1201,1202,1201,175
|
|
20231024,125700,171701565,1199,1201,1201,1199,561
|
|
20231024,125600,171028704,1202,1204,1204,1202,297
|
|
20231024,125500,170671386,1206,1203,1206,1203,386
|
|
20231024,125400,170206275,1202,1202,1202,1202,1
|
|
20231024,125300,170205073,1190,1197,1197,1190,2000
|
|
20231024,125200,167820659,1203,1203,1203,1203,0
|
|
20231024,125100,167820659,1203,1203,1203,1203,0
|
|
20231024,125000,167820659,1203,1203,1203,1203,10
|
|
20231024,124900,167808629,1203,1203,1203,1193,2128
|
|
20231024,124800,165266212,1203,1203,1203,1203,0
|
|
20231024,124700,165266212,1203,1203,1203,1203,100
|
|
20231024,124600,165145912,1203,1203,1203,1203,0
|
|
20231024,124500,165145912,1203,1203,1203,1203,0
|
|
20231024,124400,165145912,1203,1203,1203,1203,150
|
|
20231024,124300,164965462,1203,1203,1203,1203,0
|
|
20231024,124200,164965462,1203,1203,1203,1203,0
|
|
20231024,124100,164965462,1203,1203,1203,1203,0
|
|
20231024,124000,164965462,1203,1203,1203,1203,0
|
|
20231024,123900,164965462,1203,1203,1203,1203,0
|
|
20231024,123800,164965462,1203,1203,1203,1203,0
|
|
20231024,123700,164965462,1203,1203,1203,1203,2
|
|
20231024,123600,164963056,1194,1203,1203,1194,273
|
|
20231024,123500,164635170,1203,1203,1203,1203,0
|
|
20231024,123400,164635170,1203,1203,1203,1203,0
|
|
20231024,123300,164635170,1203,1203,1203,1203,0
|
|
20231024,123200,164635170,1203,1203,1203,1203,0
|
|
20231024,123100,164635170,1203,1203,1203,1203,0
|
|
20231024,123000,164635170,1203,1199,1203,1197,4359
|
|
20231024,122900,159413183,1203,1206,1206,1203,698
|
|
20231024,122800,158571629,1210,1210,1210,1210,0
|
|
20231024,122700,158571629,1210,1210,1210,1210,0
|
|
20231024,122600,158571629,1210,1210,1210,1210,90
|
|
20231024,122500,158462729,1210,1209,1210,1209,2
|
|
20231024,122400,158460310,1208,1207,1208,1207,297
|
|
20231024,122300,158101630,1207,1207,1207,1207,4
|
|
20231024,122200,158096802,1208,1206,1208,1206,501
|
|
20231024,122100,157492593,1206,1203,1206,1203,1685
|
|
20231024,122000,155465532,1203,1203,1203,1203,0
|
|
20231024,121900,155465532,1203,1203,1203,1203,0
|
|
20231024,121800,155465532,1203,1202,1203,1202,18
|
|
20231024,121700,155443895,1201,1200,1201,1200,2
|
|
20231024,121600,155441494,1200,1200,1200,1200,1
|
|
20231024,121500,155440294,1197,1201,1201,1197,3707
|
|
20231024,121400,150998696,1203,1203,1203,1203,7
|
|
20231024,121300,150990275,1203,1203,1203,1202,134
|
|
20231024,121200,150829156,1203,1203,1203,1203,0
|
|
20231024,121100,150829156,1203,1205,1205,1203,273
|
|
20231024,121000,150500481,1212,1212,1212,1212,0
|
|
20231024,120900,150500481,1212,1212,1212,1212,0
|
|
20231024,120800,150500481,1212,1204,1212,1204,900
|
|
20231024,120700,149416788,1204,1204,1204,1204,0
|
|
20231024,120600,149416788,1204,1204,1204,1204,0
|
|
20231024,120500,149416788,1204,1204,1204,1204,1112
|
|
20231024,120400,148077940,1204,1204,1204,1204,0
|
|
20231024,120300,148077940,1204,1204,1204,1204,0
|
|
20231024,120200,148077940,1204,1204,1204,1204,0
|
|
20231024,120100,148077940,1204,1204,1204,1204,0
|
|
20231024,120000,148077940,1204,1204,1204,1204,0
|
|
20231024,115900,148077940,1204,1204,1204,1204,289
|
|
20231024,115800,147729984,1213,1213,1213,1213,0
|
|
20231024,115700,147729984,1213,1213,1213,1213,0
|
|
20231024,115600,147729984,1213,1213,1213,1213,0
|
|
20231024,115500,147729984,1213,1213,1213,1213,0
|
|
20231024,115400,147729984,1213,1213,1213,1213,0
|
|
20231024,115300,147729984,1213,1213,1213,1213,0
|
|
20231024,115200,147729984,1213,1206,1213,1203,4367
|
|
20231024,115100,142472530,1203,1220,1220,1203,4104
|
|
20231024,115000,137505495,1220,1214,1220,1214,1450
|
|
20231024,114900,135736507,1211,1211,1211,1211,0
|
|
20231024,114800,135736507,1211,1211,1212,1211,8269
|
|
20231024,114700,125715285,1211,1210,1211,1200,30044
|
|
20231024,114600,89656824,1220,1220,1220,1220,0
|
|
20231024,114500,89656824,1220,1220,1220,1220,0
|
|
20231024,114400,89656824,1220,1218,1220,1218,728
|
|
20231024,114300,88768694,1220,1217,1220,1217,1453
|
|
20231024,114200,86999164,1217,1216,1217,1216,501
|
|
20231024,114100,86389938,1216,1215,1216,1215,200
|
|
20231024,114000,86146928,1214,1214,1214,1214,455
|
|
20231024,113900,85594558,1214,1214,1214,1214,0
|
|
20231024,113800,85594558,1214,1214,1214,1214,0
|
|
20231024,113700,85594558,1214,1214,1214,1214,0
|
|
20231024,113600,85594558,1214,1214,1214,1214,0
|
|
20231024,113500,85594558,1214,1214,1214,1214,0
|
|
20231024,113400,85594558,1214,1214,1214,1214,10
|
|
20231024,113300,85582418,1214,1214,1214,1214,0
|
|
20231024,113200,85582418,1214,1213,1214,1213,11
|
|
20231024,113100,85569069,1207,1207,1207,1207,0
|
|
20231024,113000,85569069,1207,1207,1207,1207,0
|
|
20231024,112900,85569069,1207,1207,1207,1207,150
|
|
20231024,112800,85388019,1214,1214,1214,1214,0
|
|
20231024,112700,85388019,1214,1214,1214,1214,0
|
|
20231024,112600,85388019,1214,1214,1214,1214,0
|
|
20231024,112500,85388019,1214,1207,1214,1205,103
|
|
20231024,112400,85263767,1215,1215,1215,1215,0
|
|
20231024,112300,85263767,1215,1208,1215,1208,150
|
|
20231024,112200,85082312,1208,1204,1208,1204,1033
|
|
20231024,112100,83838062,1204,1204,1204,1204,0
|
|
20231024,112000,83838062,1204,1204,1204,1204,2
|
|
20231024,111900,83835654,1198,1198,1198,1198,0
|
|
20231024,111800,83835654,1198,1198,1198,1198,0
|
|
20231024,111700,83835654,1198,1198,1198,1198,0
|
|
20231024,111600,83835654,1198,1198,1198,1198,0
|
|
20231024,111500,83835654,1198,1198,1198,1198,0
|
|
20231024,111400,83835654,1198,1200,1203,1198,3001
|
|
20231024,111300,80236530,1200,1200,1200,1200,11
|
|
20231024,111200,80223330,1200,1200,1200,1200,1
|
|
20231024,111100,80222130,1199,1199,1199,1199,0
|
|
20231024,111000,80222130,1199,1199,1199,1199,29
|
|
20231024,110900,80187359,1200,1200,1200,1200,0
|
|
20231024,110800,80187359,1200,1198,1200,1198,292
|
|
20231024,110700,79837341,1198,1189,1198,1189,581
|
|
20231024,110600,79146496,1189,1189,1189,1189,0
|
|
20231024,110500,79146496,1189,1189,1189,1189,0
|
|
20231024,110400,79146496,1189,1189,1189,1189,0
|
|
20231024,110300,79146496,1189,1189,1189,1189,0
|
|
20231024,110200,79146496,1189,1189,1189,1189,5
|
|
20231024,110100,79140551,1198,1198,1198,1198,0
|
|
20231024,110000,79140551,1198,1198,1198,1198,0
|
|
20231024,105900,79140551,1198,1197,1198,1197,50
|
|
20231024,105800,79080673,1198,1198,1198,1198,0
|
|
20231024,105700,79080673,1198,1198,1198,1198,0
|
|
20231024,105600,79080673,1198,1198,1198,1198,0
|
|
20231024,105500,79080673,1198,1198,1198,1198,0
|
|
20231024,105400,79080673,1198,1198,1198,1198,0
|
|
20231024,105300,79080673,1198,1198,1198,1198,0
|
|
20231024,105200,79080673,1198,1198,1198,1198,5
|
|
20231024,105100,79074683,1199,1199,1199,1199,0
|
|
20231024,105000,79074683,1199,1199,1199,1199,1
|
|
20231024,104900,79073484,1199,1199,1199,1199,1
|
|
20231024,104800,79072285,1189,1189,1189,1189,48
|
|
20231024,104700,79015213,1201,1201,1201,1201,0
|
|
20231024,104600,79015213,1201,1201,1201,1201,0
|
|
20231024,104500,79015213,1201,1196,1201,1196,6
|
|
20231024,104400,79008021,1193,1193,1193,1193,0
|
|
20231024,104300,79008021,1193,1193,1193,1193,0
|
|
20231024,104200,79008021,1193,1193,1193,1193,59
|
|
20231024,104100,78937634,1184,1185,1185,1184,2000
|
|
20231024,104000,76569484,1192,1192,1192,1192,1
|
|
20231024,103900,76568292,1187,1187,1187,1187,40
|
|
20231024,103800,76520812,1184,1184,1184,1184,1070
|
|
20231024,103700,75253932,1184,1184,1184,1184,0
|
|
20231024,103600,75253932,1184,1186,1186,1184,1027
|
|
20231024,103500,74037671,1186,1186,1186,1186,81
|
|
20231024,103400,73941605,1187,1190,1190,1187,787
|
|
20231024,103300,73006915,1188,1189,1189,1187,1051
|
|
20231024,103200,71758375,1188,1192,1192,1188,6240
|
|
20231024,103100,64329116,1192,1192,1192,1192,50
|
|
20231024,103000,64269516,1192,1192,1192,1192,164
|
|
20231024,102900,64074028,1192,1193,1193,1191,3807
|
|
20231024,102800,59534154,1193,1193,1193,1193,666
|
|
20231024,102700,58739616,1193,1196,1196,1193,162
|
|
20231024,102600,58546347,1193,1193,1193,1193,0
|
|
20231024,102500,58546347,1193,1194,1195,1193,1734
|
|
20231024,102400,56476002,1194,1194,1194,1194,25
|
|
20231024,102300,56446152,1194,1194,1194,1194,689
|
|
20231024,102200,55623486,1196,1196,1196,1196,5
|
|
20231024,102100,55617506,1196,1193,1196,1192,482
|
|
20231024,102000,55042489,1193,1193,1193,1192,635
|
|
20231024,101900,54284950,1193,1193,1193,1193,28
|
|
20231024,101800,54251546,1193,1193,1196,1193,414
|
|
20231024,101700,53757641,1193,1193,1193,1193,366
|
|
20231024,101600,53321003,1196,1196,1196,1193,400
|
|
20231024,101500,52843797,1195,1199,1199,1195,2939
|
|
20231024,101400,49323582,1203,1203,1203,1203,0
|
|
20231024,101300,49323582,1203,1203,1203,1203,0
|
|
20231024,101200,49323582,1203,1203,1203,1203,0
|
|
20231024,101100,49323582,1203,1203,1203,1203,0
|
|
20231024,101000,49323582,1203,1203,1203,1203,0
|
|
20231024,100900,49323582,1203,1203,1203,1203,0
|
|
20231024,100800,49323582,1203,1203,1203,1203,0
|
|
20231024,100700,49323582,1203,1203,1203,1203,0
|
|
20231024,100600,49323582,1203,1201,1203,1201,450
|
|
20231024,100500,48782646,1201,1201,1201,1201,1
|
|
20231024,100400,48781445,1199,1199,1199,1199,218
|
|
20231024,100300,48520063,1199,1200,1200,1199,2097
|
|
20231024,100200,46003897,1205,1200,1205,1200,1331
|
|
20231024,100100,44406692,1200,1204,1204,1200,6020
|
|
20231024,100000,37170187,1203,1203,1203,1203,32
|
|
20231024,095900,37131691,1203,1203,1203,1203,2763
|
|
20231024,095800,33807802,1203,1206,1206,1203,1004
|
|
20231024,095700,32597937,1210,1210,1210,1210,0
|
|
20231024,095600,32597937,1210,1210,1210,1210,0
|
|
20231024,095500,32597937,1210,1209,1210,1209,5
|
|
20231024,095400,32591891,1209,1209,1209,1208,5
|
|
20231024,095300,32585847,1206,1206,1206,1206,41
|
|
20231024,095200,32536401,1206,1206,1206,1205,191
|
|
20231024,095100,32306237,1206,1206,1206,1206,1
|
|
20231024,095000,32305031,1205,1205,1205,1205,0
|
|
20231024,094900,32305031,1205,1208,1208,1205,1654
|
|
20231024,094800,30308701,1208,1217,1217,1208,2407
|
|
20231024,094700,27397867,1211,1212,1212,1211,151
|
|
20231024,094600,27214906,1217,1217,1217,1217,0
|
|
20231024,094500,27214906,1217,1217,1217,1217,0
|
|
20231024,094400,27214906,1217,1214,1217,1214,107
|
|
20231024,094300,27084991,1216,1212,1216,1212,62
|
|
20231024,094200,27009783,1211,1212,1212,1211,102
|
|
20231024,094100,26886259,1211,1215,1215,1211,181
|
|
20231024,094000,26666865,1214,1214,1214,1213,741
|
|
20231024,093900,25767555,1214,1215,1215,1214,207
|
|
20231024,093800,25516052,1209,1211,1211,1209,1109
|
|
20231024,093700,24173183,1217,1217,1217,1217,0
|
|
20231024,093600,24173183,1217,1214,1218,1211,707
|
|
20231024,093500,23315371,1215,1221,1221,1215,3131
|
|
20231024,093400,19506393,1218,1218,1218,1218,100
|
|
20231024,093300,19384593,1218,1220,1220,1218,120
|
|
20231024,093200,19238393,1220,1220,1220,1220,0
|
|
20231024,093100,19238393,1220,1219,1220,1219,795
|
|
20231024,093000,18269286,1220,1219,1220,1219,100
|
|
20231024,092900,18147287,1219,1219,1219,1219,26
|
|
20231024,092800,18115593,1219,1219,1219,1219,3
|
|
20231024,092700,18111936,1216,1216,1216,1216,43
|
|
20231024,092600,18059648,1217,1217,1217,1217,30
|
|
20231024,092500,18023138,1217,1217,1217,1217,123
|
|
20231024,092400,17873447,1217,1217,1217,1217,104
|
|
20231024,092300,17746879,1217,1217,1217,1217,264
|
|
20231024,092200,17425591,1219,1219,1219,1219,3
|
|
20231024,092100,17421934,1217,1219,1220,1217,1100
|
|
20231024,092000,16082962,1222,1222,1222,1222,0
|
|
20231024,091900,16082962,1222,1223,1223,1222,200
|
|
20231024,091800,15838462,1223,1217,1223,1216,937
|
|
20231024,091700,14698427,1225,1225,1225,1225,15
|
|
20231024,091600,14680052,1225,1229,1229,1217,1224
|
|
20231024,091500,13187409,1229,1224,1229,1224,39
|
|
20231024,091400,13139648,1229,1229,1229,1229,50
|
|
20231024,091300,13078198,1230,1230,1230,1230,0
|
|
20231024,091200,13078198,1230,1230,1230,1230,0
|
|
20231024,091100,13078198,1230,1230,1230,1230,0
|
|
20231024,091000,13078198,1230,1230,1230,1229,825
|
|
20231024,090900,12064267,1230,1230,1230,1230,0
|
|
20231024,090800,12064267,1230,1229,1230,1229,223
|
|
20231024,090700,11790190,1230,1230,1230,1230,0
|
|
20231024,090600,11790190,1230,1230,1230,1230,500
|
|
20231024,090500,11175190,1234,1234,1234,1234,0
|
|
20231024,090400,11175190,1234,1232,1234,1232,527
|
|
20231024,090300,10525905,1232,1231,1232,1231,145
|
|
20231024,090200,10347314,1232,1232,1232,1231,1981
|
|
20231024,090100,7906982,1232,1229,1232,1229,237
|
|
20231024,090000,7615412,1229,1216,1229,1216,6261
|