573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183000,67626756,1784,1784,1784,1784,2706
|
|
20231027,182900,67626756,1784,1784,1784,1784,0
|
|
20231027,182800,67626756,1784,1784,1784,1784,0
|
|
20231027,182700,67626756,1784,1784,1784,1784,0
|
|
20231027,182600,67626756,1784,1784,1784,1784,0
|
|
20231027,182500,67626756,1784,1784,1784,1784,0
|
|
20231027,182400,67626756,1784,1784,1784,1784,0
|
|
20231027,182300,67626756,1784,1784,1784,1784,0
|
|
20231027,182200,67626756,1784,1784,1784,1784,0
|
|
20231027,182100,67626756,1784,1784,1784,1784,0
|
|
20231027,182000,67626756,1784,1784,1784,1784,0
|
|
20231027,181900,67626756,1784,1784,1784,1784,0
|
|
20231027,181800,67626756,1784,1784,1784,1784,0
|
|
20231027,181700,67626756,1784,1784,1784,1784,0
|
|
20231027,181600,67626756,1784,1784,1784,1784,0
|
|
20231027,181500,67626756,1784,1784,1784,1784,0
|
|
20231027,181400,67626756,1784,1784,1784,1784,0
|
|
20231027,181300,67626756,1784,1784,1784,1784,0
|
|
20231027,181200,67626756,1784,1784,1784,1784,0
|
|
20231027,181100,67626756,1784,1784,1784,1784,0
|
|
20231027,181000,67626756,1784,1784,1784,1784,0
|
|
20231027,180900,67626756,1784,1784,1784,1784,0
|
|
20231027,180800,67626756,1784,1784,1784,1784,0
|
|
20231027,180700,67626756,1784,1784,1784,1784,0
|
|
20231027,180600,67626756,1784,1784,1784,1784,0
|
|
20231027,180500,67626756,1784,1784,1784,1784,0
|
|
20231027,180400,67626756,1784,1784,1784,1784,0
|
|
20231027,180300,67626756,1784,1784,1784,1784,0
|
|
20231027,180200,67626756,1784,1784,1784,1784,0
|
|
20231027,180100,67626756,1784,1784,1784,1784,0
|
|
20231027,180000,67626756,1784,1784,1784,1784,2706
|
|
20231027,175900,67626756,1784,1784,1784,1784,0
|
|
20231027,175800,67626756,1784,1784,1784,1784,0
|
|
20231027,175700,67626756,1784,1784,1784,1784,0
|
|
20231027,175600,67626756,1784,1784,1784,1784,0
|
|
20231027,175500,67626756,1784,1784,1784,1784,0
|
|
20231027,175400,67626756,1784,1784,1784,1784,0
|
|
20231027,175300,67626756,1784,1784,1784,1784,0
|
|
20231027,175200,67626756,1784,1784,1784,1784,0
|
|
20231027,175100,67626756,1784,1784,1784,1784,0
|
|
20231027,175000,67626756,1784,1784,1784,1784,0
|
|
20231027,174900,67626756,1784,1784,1784,1784,0
|
|
20231027,174800,67626756,1784,1784,1784,1784,0
|
|
20231027,174700,67626756,1784,1784,1784,1784,0
|
|
20231027,174600,67626756,1784,1784,1784,1784,0
|
|
20231027,174500,67626756,1784,1784,1784,1784,0
|
|
20231027,174400,67626756,1784,1784,1784,1784,0
|
|
20231027,174300,67626756,1784,1784,1784,1784,0
|
|
20231027,174200,67626756,1784,1784,1784,1784,0
|
|
20231027,174100,67626756,1784,1784,1784,1784,0
|
|
20231027,174000,67626756,1784,1784,1784,1784,0
|
|
20231027,173900,67626756,1784,1784,1784,1784,0
|
|
20231027,173800,67626756,1784,1784,1784,1784,0
|
|
20231027,173700,67626756,1784,1784,1784,1784,0
|
|
20231027,173600,67626756,1784,1784,1784,1784,0
|
|
20231027,173500,67626756,1784,1784,1784,1784,0
|
|
20231027,173400,67626756,1784,1784,1784,1784,0
|
|
20231027,173300,67626756,1784,1784,1784,1784,0
|
|
20231027,173200,67626756,1784,1784,1784,1784,0
|
|
20231027,173100,67626756,1784,1784,1784,1784,0
|
|
20231027,173000,67626756,1784,1784,1784,1784,2706
|
|
20231027,172900,67626756,1784,1784,1784,1784,0
|
|
20231027,172800,67626756,1784,1784,1784,1784,0
|
|
20231027,172700,67626756,1784,1784,1784,1784,0
|
|
20231027,172600,67626756,1784,1784,1784,1784,0
|
|
20231027,172500,67626756,1784,1784,1784,1784,0
|
|
20231027,172400,67626756,1784,1784,1784,1784,0
|
|
20231027,172300,67626756,1784,1784,1784,1784,0
|
|
20231027,172200,67626756,1784,1784,1784,1784,0
|
|
20231027,172100,67626756,1784,1784,1784,1784,0
|
|
20231027,172000,67626756,1784,1784,1784,1784,0
|
|
20231027,171900,67626756,1784,1784,1784,1784,0
|
|
20231027,171800,67626756,1784,1784,1784,1784,0
|
|
20231027,171700,67626756,1784,1784,1784,1784,0
|
|
20231027,171600,67626756,1784,1784,1784,1784,0
|
|
20231027,171500,67626756,1784,1784,1784,1784,0
|
|
20231027,171400,67626756,1784,1784,1784,1784,0
|
|
20231027,171300,67626756,1784,1784,1784,1784,0
|
|
20231027,171200,67626756,1784,1784,1784,1784,0
|
|
20231027,171100,67626756,1784,1784,1784,1784,0
|
|
20231027,171000,67626756,1784,1784,1784,1784,0
|
|
20231027,170900,67626756,1784,1784,1784,1784,0
|
|
20231027,170800,67626756,1784,1784,1784,1784,0
|
|
20231027,170700,67626756,1784,1784,1784,1784,0
|
|
20231027,170600,67626756,1784,1784,1784,1784,0
|
|
20231027,170500,67626756,1784,1784,1784,1784,0
|
|
20231027,170400,67626756,1784,1784,1784,1784,0
|
|
20231027,170300,67626756,1784,1784,1784,1784,0
|
|
20231027,170200,67626756,1784,1784,1784,1784,0
|
|
20231027,170100,67626756,1784,1784,1784,1784,0
|
|
20231027,170000,67626756,1784,1784,1784,1784,2706
|
|
20231027,165900,67626756,1784,1784,1784,1784,0
|
|
20231027,165800,67626756,1784,1784,1784,1784,0
|
|
20231027,165700,67626756,1784,1784,1784,1784,0
|
|
20231027,165600,67626756,1784,1784,1784,1784,0
|
|
20231027,165500,67626756,1784,1784,1784,1784,0
|
|
20231027,165400,67626756,1784,1784,1784,1784,0
|
|
20231027,165300,67626756,1784,1784,1784,1784,0
|
|
20231027,165200,67626756,1784,1784,1784,1784,0
|
|
20231027,165100,67626756,1784,1784,1784,1784,0
|
|
20231027,165000,67626756,1784,1784,1784,1784,0
|
|
20231027,164900,67626756,1784,1784,1784,1784,0
|
|
20231027,164800,67626756,1784,1784,1784,1784,0
|
|
20231027,164700,67626756,1784,1784,1784,1784,0
|
|
20231027,164600,67626756,1784,1784,1784,1784,0
|
|
20231027,164500,67626756,1784,1784,1784,1784,0
|
|
20231027,164400,67626756,1784,1784,1784,1784,0
|
|
20231027,164300,67626756,1784,1784,1784,1784,0
|
|
20231027,164200,67626756,1784,1784,1784,1784,0
|
|
20231027,164100,67626756,1784,1784,1784,1784,0
|
|
20231027,164000,67626756,1784,1784,1784,1784,0
|
|
20231027,163900,67626756,1784,1784,1784,1784,0
|
|
20231027,163800,67626756,1784,1784,1784,1784,0
|
|
20231027,163700,67626756,1784,1784,1784,1784,0
|
|
20231027,163600,67626756,1784,1784,1784,1784,0
|
|
20231027,163500,67626756,1784,1784,1784,1784,0
|
|
20231027,163400,67626756,1784,1784,1784,1784,0
|
|
20231027,163300,67626756,1784,1784,1784,1784,0
|
|
20231027,163200,67626756,1784,1784,1784,1784,0
|
|
20231027,163100,67626756,1784,1784,1784,1784,0
|
|
20231027,163000,67626756,1784,1784,1784,1784,2706
|
|
20231027,162900,67626756,1784,1784,1784,1784,0
|
|
20231027,162800,67626756,1784,1784,1784,1784,0
|
|
20231027,162700,67626756,1784,1784,1784,1784,0
|
|
20231027,162600,67626756,1784,1784,1784,1784,0
|
|
20231027,162500,67626756,1784,1784,1784,1784,0
|
|
20231027,162400,67626756,1784,1784,1784,1784,0
|
|
20231027,162300,67626756,1784,1784,1784,1784,0
|
|
20231027,162200,67626756,1784,1784,1784,1784,0
|
|
20231027,162100,67626756,1784,1784,1784,1784,0
|
|
20231027,162000,67626756,1784,1784,1784,1784,0
|
|
20231027,161900,67626756,1784,1784,1784,1784,0
|
|
20231027,161800,67626756,1784,1784,1784,1784,0
|
|
20231027,161700,67626756,1784,1784,1784,1784,0
|
|
20231027,161600,67626756,1784,1784,1784,1784,0
|
|
20231027,161500,67626756,1784,1784,1784,1784,0
|
|
20231027,161400,67626756,1784,1784,1784,1784,0
|
|
20231027,161300,67626756,1784,1784,1784,1784,0
|
|
20231027,161200,67626756,1784,1784,1784,1784,0
|
|
20231027,161100,67626756,1784,1784,1784,1784,0
|
|
20231027,161000,67626756,1784,1784,1784,1784,0
|
|
20231027,160900,67626756,1784,1784,1784,1784,0
|
|
20231027,160800,67626756,1784,1784,1784,1784,0
|
|
20231027,160700,67626756,1784,1784,1784,1784,0
|
|
20231027,160600,67626756,1784,1784,1784,1784,0
|
|
20231027,160500,67626756,1784,1784,1784,1784,0
|
|
20231027,160400,67626756,1784,1784,1784,1784,0
|
|
20231027,160300,67626756,1784,1784,1784,1784,0
|
|
20231027,160200,67626756,1784,1784,1784,1784,0
|
|
20231027,160100,67626756,1784,1784,1784,1784,0
|
|
20231027,160000,67626756,1784,1784,1784,1784,2706
|
|
20231027,155900,67626756,1784,1784,1784,1784,0
|
|
20231027,155800,67626756,1784,1784,1784,1784,0
|
|
20231027,155700,67626756,1784,1784,1784,1784,0
|
|
20231027,155600,67626756,1784,1784,1784,1784,0
|
|
20231027,155500,67626756,1784,1784,1784,1784,0
|
|
20231027,155400,67626756,1784,1784,1784,1784,0
|
|
20231027,155300,67626756,1784,1784,1784,1784,0
|
|
20231027,155200,67626756,1784,1784,1784,1784,0
|
|
20231027,155100,67626756,1784,1784,1784,1784,0
|
|
20231027,155000,67626756,1784,1784,1784,1784,0
|
|
20231027,154900,67626756,1784,1784,1784,1784,0
|
|
20231027,154800,67626756,1784,1784,1784,1784,0
|
|
20231027,154700,67626756,1784,1784,1784,1784,0
|
|
20231027,154600,67626756,1784,1784,1784,1784,0
|
|
20231027,154500,67626756,1784,1784,1784,1784,0
|
|
20231027,154400,67626756,1784,1784,1784,1784,0
|
|
20231027,154300,67626756,1784,1784,1784,1784,0
|
|
20231027,154200,67626756,1784,1784,1784,1784,0
|
|
20231027,154100,67626756,1784,1784,1784,1784,0
|
|
20231027,154000,67626756,1784,1784,1784,1784,0
|
|
20231027,153900,67626756,1784,1784,1784,1784,0
|
|
20231027,153800,67626756,1784,1784,1784,1784,0
|
|
20231027,153700,67626756,1784,1784,1784,1784,0
|
|
20231027,153600,67626756,1784,1784,1784,1784,0
|
|
20231027,153500,67626756,1784,1784,1784,1784,0
|
|
20231027,153400,67626756,1784,1784,1784,1784,0
|
|
20231027,153300,67626756,1784,1784,1784,1784,0
|
|
20231027,153200,67626756,1784,1784,1784,1784,0
|
|
20231027,153100,67626756,1784,1784,1784,1784,0
|
|
20231027,153000,67626756,1784,1784,1784,1784,5412
|
|
20231027,152900,62799252,1791,1791,1791,1791,0
|
|
20231027,152800,62799252,1791,1791,1791,1791,0
|
|
20231027,152700,62799252,1791,1791,1791,1791,0
|
|
20231027,152600,62799252,1791,1791,1791,1791,0
|
|
20231027,152500,62799252,1791,1791,1791,1791,0
|
|
20231027,152400,62799252,1791,1791,1791,1791,0
|
|
20231027,152300,62799252,1791,1791,1791,1791,0
|
|
20231027,152200,62799252,1791,1791,1791,1791,0
|
|
20231027,152100,62799252,1791,1791,1791,1791,0
|
|
20231027,152000,62799252,1791,1791,1791,1791,0
|
|
20231027,151900,62799252,1791,1791,1791,1791,0
|
|
20231027,151800,62799252,1791,1791,1791,1791,0
|
|
20231027,151700,62799252,1791,1791,1791,1791,0
|
|
20231027,151600,62799252,1791,1791,1791,1791,500
|
|
20231027,151500,61903752,1792,1792,1792,1792,0
|
|
20231027,151400,61903752,1792,1792,1792,1792,0
|
|
20231027,151300,61903752,1792,1792,1792,1792,0
|
|
20231027,151200,61903752,1792,1792,1792,1792,0
|
|
20231027,151100,61903752,1792,1792,1792,1792,0
|
|
20231027,151000,61903752,1792,1792,1792,1792,0
|
|
20231027,150900,61903752,1792,1792,1792,1792,0
|
|
20231027,150800,61903752,1792,1792,1792,1792,57
|
|
20231027,150700,61801608,1789,1789,1789,1789,1
|
|
20231027,150600,61799819,1790,1789,1790,1789,5
|
|
20231027,150500,61790870,1791,1791,1791,1791,21
|
|
20231027,150400,61753259,1792,1792,1792,1792,187
|
|
20231027,150300,61418155,1791,1791,1791,1791,0
|
|
20231027,150200,61418155,1791,1789,1791,1789,213
|
|
20231027,150100,61036674,1791,1791,1791,1791,0
|
|
20231027,150000,61036674,1791,1791,1791,1791,0
|
|
20231027,145900,61036674,1791,1791,1791,1791,0
|
|
20231027,145800,61036674,1791,1791,1791,1791,0
|
|
20231027,145700,61036674,1791,1791,1791,1791,0
|
|
20231027,145600,61036674,1791,1791,1791,1791,0
|
|
20231027,145500,61036674,1791,1791,1791,1791,0
|
|
20231027,145400,61036674,1791,1791,1791,1791,0
|
|
20231027,145300,61036674,1791,1791,1791,1791,0
|
|
20231027,145200,61036674,1791,1791,1791,1791,1
|
|
20231027,145100,61034883,1791,1791,1791,1791,0
|
|
20231027,145000,61034883,1791,1791,1791,1791,0
|
|
20231027,144900,61034883,1791,1791,1791,1791,0
|
|
20231027,144800,61034883,1791,1791,1791,1791,0
|
|
20231027,144700,61034883,1791,1791,1791,1791,0
|
|
20231027,144600,61034883,1791,1791,1791,1791,0
|
|
20231027,144500,61034883,1791,1791,1791,1791,0
|
|
20231027,144400,61034883,1791,1791,1791,1791,0
|
|
20231027,144300,61034883,1791,1791,1791,1791,10
|
|
20231027,144200,61016973,1791,1791,1791,1791,0
|
|
20231027,144100,61016973,1791,1791,1791,1791,0
|
|
20231027,144000,61016973,1791,1791,1791,1791,0
|
|
20231027,143900,61016973,1791,1791,1791,1791,0
|
|
20231027,143800,61016973,1791,1791,1791,1791,0
|
|
20231027,143700,61016973,1791,1791,1791,1791,0
|
|
20231027,143600,61016973,1791,1791,1791,1791,10
|
|
20231027,143500,60999063,1791,1791,1791,1791,0
|
|
20231027,143400,60999063,1791,1791,1791,1791,0
|
|
20231027,143300,60999063,1791,1791,1791,1791,0
|
|
20231027,143200,60999063,1791,1791,1791,1791,0
|
|
20231027,143100,60999063,1791,1790,1791,1790,163
|
|
20231027,143000,60707140,1791,1790,1791,1790,100
|
|
20231027,142900,60528050,1791,1791,1791,1791,0
|
|
20231027,142800,60528050,1791,1791,1791,1791,100
|
|
20231027,142700,60348950,1791,1791,1791,1791,0
|
|
20231027,142600,60348950,1791,1791,1791,1791,0
|
|
20231027,142500,60348950,1791,1786,1791,1786,5
|
|
20231027,142400,60340010,1784,1784,1784,1784,0
|
|
20231027,142300,60340010,1784,1784,1784,1784,1
|
|
20231027,142200,60338226,1792,1792,1792,1792,0
|
|
20231027,142100,60338226,1792,1792,1792,1792,0
|
|
20231027,142000,60338226,1792,1792,1792,1792,0
|
|
20231027,141900,60338226,1792,1792,1792,1792,0
|
|
20231027,141800,60338226,1792,1792,1792,1792,0
|
|
20231027,141700,60338226,1792,1792,1792,1792,0
|
|
20231027,141600,60338226,1792,1792,1792,1792,0
|
|
20231027,141500,60338226,1792,1792,1792,1792,0
|
|
20231027,141400,60338226,1792,1792,1792,1792,0
|
|
20231027,141300,60338226,1792,1792,1792,1792,0
|
|
20231027,141200,60338226,1792,1792,1792,1792,0
|
|
20231027,141100,60338226,1792,1792,1792,1792,0
|
|
20231027,141000,60338226,1792,1792,1792,1792,0
|
|
20231027,140900,60338226,1792,1792,1792,1792,0
|
|
20231027,140800,60338226,1792,1792,1792,1792,0
|
|
20231027,140700,60338226,1792,1792,1792,1792,0
|
|
20231027,140600,60338226,1792,1792,1792,1792,0
|
|
20231027,140500,60338226,1792,1792,1792,1792,0
|
|
20231027,140400,60338226,1792,1792,1792,1792,0
|
|
20231027,140300,60338226,1792,1792,1792,1792,0
|
|
20231027,140200,60338226,1792,1792,1792,1792,0
|
|
20231027,140100,60338226,1792,1792,1792,1792,0
|
|
20231027,140000,60338226,1792,1792,1792,1792,0
|
|
20231027,135900,60338226,1792,1792,1792,1792,3
|
|
20231027,135800,60332850,1792,1792,1792,1792,0
|
|
20231027,135700,60332850,1792,1792,1792,1792,0
|
|
20231027,135600,60332850,1792,1792,1792,1792,0
|
|
20231027,135500,60332850,1792,1792,1792,1792,0
|
|
20231027,135400,60332850,1792,1792,1792,1792,0
|
|
20231027,135300,60332850,1792,1792,1792,1792,0
|
|
20231027,135200,60332850,1792,1792,1792,1792,0
|
|
20231027,135100,60332850,1792,1792,1792,1792,0
|
|
20231027,135000,60332850,1792,1792,1792,1792,0
|
|
20231027,134900,60332850,1792,1792,1792,1792,0
|
|
20231027,134800,60332850,1792,1790,1792,1790,47
|
|
20231027,134700,60248718,1792,1792,1792,1792,0
|
|
20231027,134600,60248718,1792,1792,1792,1792,0
|
|
20231027,134500,60248718,1792,1792,1792,1792,0
|
|
20231027,134400,60248718,1792,1792,1792,1792,0
|
|
20231027,134300,60248718,1792,1792,1792,1792,0
|
|
20231027,134200,60248718,1792,1792,1792,1792,0
|
|
20231027,134100,60248718,1792,1792,1792,1792,0
|
|
20231027,134000,60248718,1792,1792,1792,1792,0
|
|
20231027,133900,60248718,1792,1792,1792,1792,0
|
|
20231027,133800,60248718,1792,1790,1792,1790,100
|
|
20231027,133700,60069522,1790,1790,1790,1790,0
|
|
20231027,133600,60069522,1790,1789,1790,1789,300
|
|
20231027,133500,59532524,1787,1787,1787,1787,0
|
|
20231027,133400,59532524,1787,1787,1787,1787,61
|
|
20231027,133300,59423517,1787,1787,1787,1787,0
|
|
20231027,133200,59423517,1787,1787,1787,1787,0
|
|
20231027,133100,59423517,1787,1787,1787,1787,0
|
|
20231027,133000,59423517,1787,1787,1787,1787,0
|
|
20231027,132900,59423517,1787,1787,1787,1787,0
|
|
20231027,132800,59423517,1787,1787,1787,1787,0
|
|
20231027,132700,59423517,1787,1787,1787,1787,0
|
|
20231027,132600,59423517,1787,1787,1787,1787,0
|
|
20231027,132500,59423517,1787,1787,1787,1787,0
|
|
20231027,132400,59423517,1787,1787,1787,1787,0
|
|
20231027,132300,59423517,1787,1784,1787,1784,2
|
|
20231027,132200,59419946,1783,1783,1783,1783,0
|
|
20231027,132100,59419946,1783,1783,1783,1783,0
|
|
20231027,132000,59419946,1783,1783,1783,1783,0
|
|
20231027,131900,59419946,1783,1783,1783,1783,0
|
|
20231027,131800,59419946,1783,1783,1783,1783,0
|
|
20231027,131700,59419946,1783,1783,1783,1783,224
|
|
20231027,131600,59020554,1784,1789,1789,1784,133
|
|
20231027,131500,58783277,1782,1782,1782,1782,1
|
|
20231027,131400,58781495,1788,1788,1788,1788,0
|
|
20231027,131300,58781495,1788,1788,1788,1788,0
|
|
20231027,131200,58781495,1788,1788,1788,1788,0
|
|
20231027,131100,58781495,1788,1788,1788,1788,0
|
|
20231027,131000,58781495,1788,1788,1788,1788,1
|
|
20231027,130900,58779707,1788,1788,1788,1788,0
|
|
20231027,130800,58779707,1788,1788,1788,1788,0
|
|
20231027,130700,58779707,1788,1788,1788,1788,1
|
|
20231027,130600,58777919,1781,1781,1781,1781,0
|
|
20231027,130500,58777919,1781,1781,1781,1781,0
|
|
20231027,130400,58777919,1781,1781,1781,1781,0
|
|
20231027,130300,58777919,1781,1781,1781,1781,0
|
|
20231027,130200,58777919,1781,1781,1781,1781,0
|
|
20231027,130100,58777919,1781,1784,1784,1781,1628
|
|
20231027,130000,55878380,1789,1789,1789,1789,0
|
|
20231027,125900,55878380,1789,1789,1789,1789,0
|
|
20231027,125800,55878380,1789,1789,1789,1789,0
|
|
20231027,125700,55878380,1789,1789,1789,1789,0
|
|
20231027,125600,55878380,1789,1789,1789,1789,1
|
|
20231027,125500,55876591,1785,1785,1785,1785,0
|
|
20231027,125400,55876591,1785,1785,1785,1785,0
|
|
20231027,125300,55876591,1785,1785,1785,1785,0
|
|
20231027,125200,55876591,1785,1785,1785,1785,0
|
|
20231027,125100,55876591,1785,1785,1785,1785,0
|
|
20231027,125000,55876591,1785,1785,1785,1785,0
|
|
20231027,124900,55876591,1785,1789,1789,1785,420
|
|
20231027,124800,55126851,1791,1791,1791,1791,0
|
|
20231027,124700,55126851,1791,1791,1791,1791,0
|
|
20231027,124600,55126851,1791,1791,1791,1791,0
|
|
20231027,124500,55126851,1791,1791,1791,1791,0
|
|
20231027,124400,55126851,1791,1791,1791,1791,1
|
|
20231027,124300,55125060,1786,1786,1786,1786,10
|
|
20231027,124200,55107200,1787,1787,1787,1787,0
|
|
20231027,124100,55107200,1787,1788,1788,1787,20
|
|
20231027,124000,55071450,1789,1789,1789,1789,0
|
|
20231027,123900,55071450,1789,1789,1789,1789,0
|
|
20231027,123800,55071450,1789,1789,1789,1789,0
|
|
20231027,123700,55071450,1789,1789,1789,1789,0
|
|
20231027,123600,55071450,1789,1789,1789,1789,10
|
|
20231027,123500,55053560,1792,1792,1792,1792,2
|
|
20231027,123400,55049976,1792,1792,1792,1792,0
|
|
20231027,123300,55049976,1792,1792,1792,1792,0
|
|
20231027,123200,55049976,1792,1792,1792,1792,0
|
|
20231027,123100,55049976,1792,1792,1792,1792,0
|
|
20231027,123000,55049976,1792,1792,1792,1792,0
|
|
20231027,122900,55049976,1792,1792,1792,1792,0
|
|
20231027,122800,55049976,1792,1792,1792,1792,0
|
|
20231027,122700,55049976,1792,1792,1792,1792,0
|
|
20231027,122600,55049976,1792,1792,1792,1792,0
|
|
20231027,122500,55049976,1792,1792,1792,1792,0
|
|
20231027,122400,55049976,1792,1792,1792,1792,0
|
|
20231027,122300,55049976,1792,1792,1792,1792,0
|
|
20231027,122200,55049976,1792,1792,1792,1792,0
|
|
20231027,122100,55049976,1792,1792,1792,1792,0
|
|
20231027,122000,55049976,1792,1792,1792,1792,0
|
|
20231027,121900,55049976,1792,1792,1792,1792,1
|
|
20231027,121800,55048184,1790,1790,1790,1790,37
|
|
20231027,121700,54981954,1792,1792,1792,1792,0
|
|
20231027,121600,54981954,1792,1792,1792,1792,506
|
|
20231027,121500,54075202,1792,1792,1792,1792,0
|
|
20231027,121400,54075202,1792,1792,1792,1792,153
|
|
20231027,121300,53801026,1793,1793,1793,1793,0
|
|
20231027,121200,53801026,1793,1793,1793,1793,0
|
|
20231027,121100,53801026,1793,1793,1793,1793,1
|
|
20231027,121000,53799233,1793,1793,1793,1793,0
|
|
20231027,120900,53799233,1793,1793,1793,1793,0
|
|
20231027,120800,53799233,1793,1793,1793,1793,0
|
|
20231027,120700,53799233,1793,1793,1793,1793,0
|
|
20231027,120600,53799233,1793,1793,1793,1793,0
|
|
20231027,120500,53799233,1793,1793,1793,1793,0
|
|
20231027,120400,53799233,1793,1793,1793,1793,0
|
|
20231027,120300,53799233,1793,1793,1793,1793,0
|
|
20231027,120200,53799233,1793,1793,1793,1793,0
|
|
20231027,120100,53799233,1793,1793,1793,1793,0
|
|
20231027,120000,53799233,1793,1793,1793,1793,0
|
|
20231027,115900,53799233,1793,1793,1793,1793,0
|
|
20231027,115800,53799233,1793,1793,1793,1793,0
|
|
20231027,115700,53799233,1793,1793,1793,1793,0
|
|
20231027,115600,53799233,1793,1793,1793,1793,0
|
|
20231027,115500,53799233,1793,1793,1793,1793,0
|
|
20231027,115400,53799233,1793,1793,1793,1793,23
|
|
20231027,115300,53757994,1793,1792,1793,1792,170
|
|
20231027,115200,53453329,1792,1792,1792,1792,0
|
|
20231027,115100,53453329,1792,1792,1792,1792,0
|
|
20231027,115000,53453329,1792,1792,1792,1792,35
|
|
20231027,114900,53390609,1792,1792,1792,1792,49
|
|
20231027,114800,53302801,1792,1792,1792,1792,600
|
|
20231027,114700,52227601,1790,1790,1790,1790,38
|
|
20231027,114600,52159581,1790,1790,1790,1790,1200
|
|
20231027,114500,50011581,1790,1790,1790,1790,0
|
|
20231027,114400,50011581,1790,1790,1790,1790,0
|
|
20231027,114300,50011581,1790,1790,1790,1790,0
|
|
20231027,114200,50011581,1790,1790,1790,1790,0
|
|
20231027,114100,50011581,1790,1790,1790,1790,0
|
|
20231027,114000,50011581,1790,1790,1790,1790,0
|
|
20231027,113900,50011581,1790,1790,1790,1790,0
|
|
20231027,113800,50011581,1790,1790,1790,1790,0
|
|
20231027,113700,50011581,1790,1790,1790,1790,0
|
|
20231027,113600,50011581,1790,1790,1790,1790,0
|
|
20231027,113500,50011581,1790,1789,1790,1789,100
|
|
20231027,113400,49832591,1790,1790,1790,1790,0
|
|
20231027,113300,49832591,1790,1790,1790,1790,0
|
|
20231027,113200,49832591,1790,1790,1790,1790,0
|
|
20231027,113100,49832591,1790,1790,1790,1790,0
|
|
20231027,113000,49832591,1790,1790,1790,1790,0
|
|
20231027,112900,49832591,1790,1790,1790,1790,0
|
|
20231027,112800,49832591,1790,1790,1790,1790,0
|
|
20231027,112700,49832591,1790,1790,1790,1790,0
|
|
20231027,112600,49832591,1790,1790,1790,1790,0
|
|
20231027,112500,49832591,1790,1790,1790,1790,0
|
|
20231027,112400,49832591,1790,1790,1790,1790,0
|
|
20231027,112300,49832591,1790,1790,1790,1790,0
|
|
20231027,112200,49832591,1790,1790,1790,1790,0
|
|
20231027,112100,49832591,1790,1790,1790,1790,0
|
|
20231027,112000,49832591,1790,1790,1790,1790,0
|
|
20231027,111900,49832591,1790,1790,1790,1790,0
|
|
20231027,111800,49832591,1790,1790,1790,1790,0
|
|
20231027,111700,49832591,1790,1790,1790,1790,0
|
|
20231027,111600,49832591,1790,1790,1790,1790,0
|
|
20231027,111500,49832591,1790,1790,1790,1790,0
|
|
20231027,111400,49832591,1790,1790,1790,1790,0
|
|
20231027,111300,49832591,1790,1790,1790,1790,0
|
|
20231027,111200,49832591,1790,1790,1790,1790,0
|
|
20231027,111100,49832591,1790,1790,1790,1790,0
|
|
20231027,111000,49832591,1790,1790,1790,1790,0
|
|
20231027,110900,49832591,1790,1790,1790,1790,0
|
|
20231027,110800,49832591,1790,1785,1790,1785,39
|
|
20231027,110700,49762971,1785,1785,1785,1785,0
|
|
20231027,110600,49762971,1785,1785,1785,1785,0
|
|
20231027,110500,49762971,1785,1785,1785,1785,0
|
|
20231027,110400,49762971,1785,1785,1785,1785,0
|
|
20231027,110300,49762971,1785,1785,1785,1785,0
|
|
20231027,110200,49762971,1785,1785,1785,1785,0
|
|
20231027,110100,49762971,1785,1785,1785,1785,17
|
|
20231027,110000,49732626,1785,1785,1785,1785,0
|
|
20231027,105900,49732626,1785,1785,1785,1785,100
|
|
20231027,105800,49554126,1785,1789,1789,1785,300
|
|
20231027,105700,49018526,1790,1790,1790,1790,4
|
|
20231027,105600,49011366,1790,1790,1790,1790,298
|
|
20231027,105500,48477946,1792,1792,1792,1792,0
|
|
20231027,105400,48477946,1792,1792,1792,1792,0
|
|
20231027,105300,48477946,1792,1792,1792,1792,0
|
|
20231027,105200,48477946,1792,1792,1792,1792,0
|
|
20231027,105100,48477946,1792,1792,1792,1792,0
|
|
20231027,105000,48477946,1792,1792,1792,1792,0
|
|
20231027,104900,48477946,1792,1792,1792,1792,2
|
|
20231027,104800,48474362,1791,1791,1791,1791,0
|
|
20231027,104700,48474362,1791,1791,1791,1791,527
|
|
20231027,104600,47530505,1790,1790,1790,1790,702
|
|
20231027,104500,46273925,1790,1790,1790,1790,0
|
|
20231027,104400,46273925,1790,1790,1790,1790,100
|
|
20231027,104300,46094925,1785,1785,1785,1785,0
|
|
20231027,104200,46094925,1785,1785,1785,1785,0
|
|
20231027,104100,46094925,1785,1785,1785,1785,273
|
|
20231027,104000,45607620,1785,1785,1785,1785,0
|
|
20231027,103900,45607620,1785,1785,1785,1785,26
|
|
20231027,103800,45561210,1785,1785,1785,1785,0
|
|
20231027,103700,45561210,1785,1785,1785,1785,0
|
|
20231027,103600,45561210,1785,1782,1785,1782,1574
|
|
20231027,103500,42754131,1781,1781,1781,1781,2
|
|
20231027,103400,42750569,1780,1780,1780,1780,0
|
|
20231027,103300,42750569,1780,1780,1780,1780,0
|
|
20231027,103200,42750569,1780,1780,1780,1780,0
|
|
20231027,103100,42750569,1780,1780,1780,1780,0
|
|
20231027,103000,42750569,1780,1780,1780,1780,0
|
|
20231027,102900,42750569,1780,1780,1780,1780,2953
|
|
20231027,102800,37494229,1780,1780,1780,1780,0
|
|
20231027,102700,37494229,1780,1775,1780,1775,500
|
|
20231027,102600,36604564,1774,1774,1775,1774,642
|
|
20231027,102500,35465424,1780,1780,1780,1780,0
|
|
20231027,102400,35465424,1780,1780,1780,1780,0
|
|
20231027,102300,35465424,1780,1780,1780,1780,0
|
|
20231027,102200,35465424,1780,1780,1780,1780,0
|
|
20231027,102100,35465424,1780,1779,1780,1779,10
|
|
20231027,102000,35447628,1779,1776,1779,1776,100
|
|
20231027,101900,35270022,1775,1775,1775,1775,717
|
|
20231027,101800,33997347,1773,1773,1773,1773,0
|
|
20231027,101700,33997347,1773,1773,1773,1773,6
|
|
20231027,101600,33986709,1776,1776,1776,1776,0
|
|
20231027,101500,33986709,1776,1776,1776,1776,2
|
|
20231027,101400,33983157,1776,1773,1777,1773,5
|
|
20231027,101300,33974278,1770,1770,1770,1770,65
|
|
20231027,101200,33859228,1770,1770,1770,1770,0
|
|
20231027,101100,33859228,1770,1770,1770,1770,0
|
|
20231027,101000,33859228,1770,1772,1772,1770,3123
|
|
20231027,100900,28328584,1772,1772,1772,1772,50
|
|
20231027,100800,28239984,1779,1779,1779,1779,0
|
|
20231027,100700,28239984,1779,1779,1779,1779,0
|
|
20231027,100600,28239984,1779,1779,1779,1779,0
|
|
20231027,100500,28239984,1779,1779,1779,1779,0
|
|
20231027,100400,28239984,1779,1779,1779,1779,0
|
|
20231027,100300,28239984,1779,1779,1779,1779,0
|
|
20231027,100200,28239984,1779,1779,1779,1779,0
|
|
20231027,100100,28239984,1779,1779,1779,1779,0
|
|
20231027,100000,28239984,1779,1773,1779,1773,2
|
|
20231027,095900,28236432,1773,1773,1773,1773,0
|
|
20231027,095800,28236432,1773,1770,1773,1770,340
|
|
20231027,095700,27634032,1774,1774,1774,1774,1
|
|
20231027,095600,27632258,1770,1770,1770,1770,690
|
|
20231027,095500,26410958,1774,1774,1774,1774,0
|
|
20231027,095400,26410958,1774,1774,1774,1774,224
|
|
20231027,095300,26013582,1774,1774,1774,1774,35
|
|
20231027,095200,25951492,1779,1779,1779,1779,0
|
|
20231027,095100,25951492,1779,1779,1779,1779,0
|
|
20231027,095000,25951492,1779,1779,1779,1779,0
|
|
20231027,094900,25951492,1779,1779,1779,1779,1
|
|
20231027,094800,25949713,1770,1769,1770,1769,4299
|
|
20231027,094700,18340493,1769,1767,1769,1767,2
|
|
20231027,094600,18336957,1767,1767,1767,1767,1
|
|
20231027,094500,18335190,1766,1766,1766,1766,1701
|
|
20231027,094400,15331224,1766,1766,1766,1766,300
|
|
20231027,094300,14801424,1767,1767,1767,1767,0
|
|
20231027,094200,14801424,1767,1767,1767,1767,886
|
|
20231027,094100,13235862,1767,1767,1767,1767,30
|
|
20231027,094000,13182852,1770,1770,1770,1770,0
|
|
20231027,093900,13182852,1770,1775,1775,1770,30
|
|
20231027,093800,13129669,1773,1773,1773,1773,0
|
|
20231027,093700,13129669,1773,1768,1773,1767,132
|
|
20231027,093600,12896381,1775,1768,1775,1768,70
|
|
20231027,093500,12772555,1767,1772,1775,1767,116
|
|
20231027,093400,12567472,1775,1772,1775,1772,10
|
|
20231027,093300,12549725,1780,1772,1780,1772,94
|
|
20231027,093200,12383002,1769,1773,1773,1769,723
|
|
20231027,093100,11103994,1775,1775,1775,1775,3
|
|
20231027,093000,11098669,1772,1775,1780,1772,4
|
|
20231027,092900,11091567,1769,1769,1769,1769,161
|
|
20231027,092800,10806758,1769,1769,1769,1769,85
|
|
20231027,092700,10656393,1773,1773,1773,1773,0
|
|
20231027,092600,10656393,1773,1773,1773,1773,0
|
|
20231027,092500,10656393,1773,1769,1773,1769,312
|
|
20231027,092400,10103345,1769,1769,1769,1769,113
|
|
20231027,092300,9903448,1769,1769,1769,1769,27
|
|
20231027,092200,9855685,1769,1771,1771,1769,120
|
|
20231027,092100,9643397,1775,1775,1775,1775,0
|
|
20231027,092000,9643397,1775,1775,1775,1775,0
|
|
20231027,091900,9643397,1775,1771,1775,1771,8
|
|
20231027,091800,9629213,1771,1771,1771,1771,0
|
|
20231027,091700,9629213,1771,1771,1771,1771,0
|
|
20231027,091600,9629213,1771,1771,1771,1771,0
|
|
20231027,091500,9629213,1771,1770,1771,1770,270
|
|
20231027,091400,9151309,1764,1764,1764,1764,0
|
|
20231027,091300,9151309,1764,1764,1764,1764,0
|
|
20231027,091200,9151309,1764,1764,1764,1764,143
|
|
20231027,091100,8899057,1764,1764,1764,1764,0
|
|
20231027,091000,8899057,1764,1764,1764,1764,6
|
|
20231027,090900,8888473,1770,1769,1770,1769,5000
|
|
20231027,090800,38824,1769,1769,1769,1769,0
|
|
20231027,090700,38824,1769,1769,1769,1769,0
|
|
20231027,090600,38824,1769,1769,1769,1769,4
|
|
20231027,090500,31748,1770,1770,1770,1770,0
|
|
20231027,090400,31748,1770,1770,1770,1770,0
|
|
20231027,090300,31748,1770,1770,1770,1770,2
|
|
20231027,090200,28208,1763,1763,1763,1763,0
|
|
20231027,090100,28208,1763,1763,1763,1763,0
|
|
20231027,090000,28208,1763,1763,1763,1763,16
|