594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185100,550233225,1672,1672,1672,1672,8544
|
|
20231019,185000,550233225,1672,1672,1672,1672,0
|
|
20231019,184900,550233225,1672,1672,1672,1672,0
|
|
20231019,184800,550233225,1672,1672,1672,1672,0
|
|
20231019,184700,550233225,1672,1672,1672,1672,0
|
|
20231019,184600,550233225,1672,1672,1672,1672,0
|
|
20231019,184500,550233225,1672,1672,1672,1672,0
|
|
20231019,184400,550233225,1672,1672,1672,1672,0
|
|
20231019,184300,550233225,1672,1672,1672,1672,0
|
|
20231019,184200,550233225,1672,1672,1672,1672,0
|
|
20231019,184100,550233225,1672,1672,1672,1672,0
|
|
20231019,184000,550233225,1672,1672,1672,1672,0
|
|
20231019,183900,550233225,1672,1672,1672,1672,0
|
|
20231019,183800,550233225,1672,1672,1672,1672,0
|
|
20231019,183700,550233225,1672,1672,1672,1672,0
|
|
20231019,183600,550233225,1672,1672,1672,1672,0
|
|
20231019,183500,550233225,1672,1672,1672,1672,0
|
|
20231019,183400,550233225,1672,1672,1672,1672,0
|
|
20231019,183300,550233225,1672,1672,1672,1672,0
|
|
20231019,183200,550233225,1672,1672,1672,1672,0
|
|
20231019,183100,550233225,1672,1672,1672,1672,0
|
|
20231019,183000,550233225,1672,1672,1672,1672,0
|
|
20231019,182900,550233225,1672,1672,1672,1672,0
|
|
20231019,182800,550233225,1672,1672,1672,1672,0
|
|
20231019,182700,550233225,1672,1672,1672,1672,0
|
|
20231019,182600,550233225,1672,1672,1672,1672,0
|
|
20231019,182500,550233225,1672,1672,1672,1672,0
|
|
20231019,182400,550233225,1672,1672,1672,1672,0
|
|
20231019,182300,550233225,1672,1672,1672,1672,0
|
|
20231019,182200,550233225,1672,1672,1672,1672,0
|
|
20231019,182100,550233225,1672,1672,1672,1672,8544
|
|
20231019,182000,550233225,1672,1672,1672,1672,0
|
|
20231019,181900,550233225,1672,1672,1672,1672,0
|
|
20231019,181800,550233225,1672,1672,1672,1672,0
|
|
20231019,181700,550233225,1672,1672,1672,1672,0
|
|
20231019,181600,550233225,1672,1672,1672,1672,0
|
|
20231019,181500,550233225,1672,1672,1672,1672,0
|
|
20231019,181400,550233225,1672,1672,1672,1672,0
|
|
20231019,181300,550233225,1672,1672,1672,1672,0
|
|
20231019,181200,550233225,1672,1672,1672,1672,0
|
|
20231019,181100,550233225,1672,1672,1672,1672,0
|
|
20231019,181000,550233225,1672,1672,1672,1672,0
|
|
20231019,180900,550233225,1672,1672,1672,1672,0
|
|
20231019,180800,550233225,1672,1672,1672,1672,0
|
|
20231019,180700,550233225,1672,1672,1672,1672,0
|
|
20231019,180600,550233225,1672,1672,1672,1672,0
|
|
20231019,180500,550233225,1672,1672,1672,1672,0
|
|
20231019,180400,550233225,1672,1672,1672,1672,0
|
|
20231019,180300,550233225,1672,1672,1672,1672,0
|
|
20231019,180200,550233225,1672,1672,1672,1672,0
|
|
20231019,180100,550233225,1672,1672,1672,1672,0
|
|
20231019,180000,550233225,1672,1672,1672,1672,0
|
|
20231019,175900,550233225,1672,1672,1672,1672,0
|
|
20231019,175800,550233225,1672,1672,1672,1672,0
|
|
20231019,175700,550233225,1672,1672,1672,1672,0
|
|
20231019,175600,550233225,1672,1672,1672,1672,0
|
|
20231019,175500,550233225,1672,1672,1672,1672,0
|
|
20231019,175400,550233225,1672,1672,1672,1672,0
|
|
20231019,175300,550233225,1672,1672,1672,1672,0
|
|
20231019,175200,550233225,1672,1672,1672,1672,0
|
|
20231019,175100,550233225,1672,1672,1672,1672,8544
|
|
20231019,175000,550233225,1672,1672,1672,1672,0
|
|
20231019,174900,550233225,1672,1672,1672,1672,0
|
|
20231019,174800,550233225,1672,1672,1672,1672,0
|
|
20231019,174700,550233225,1672,1672,1672,1672,0
|
|
20231019,174600,550233225,1672,1672,1672,1672,0
|
|
20231019,174500,550233225,1672,1672,1672,1672,0
|
|
20231019,174400,550233225,1672,1672,1672,1672,0
|
|
20231019,174300,550233225,1672,1672,1672,1672,0
|
|
20231019,174200,550233225,1672,1672,1672,1672,0
|
|
20231019,174100,550233225,1672,1672,1672,1672,0
|
|
20231019,174000,550233225,1672,1672,1672,1672,0
|
|
20231019,173900,550233225,1672,1672,1672,1672,0
|
|
20231019,173800,550233225,1672,1672,1672,1672,0
|
|
20231019,173700,550233225,1672,1672,1672,1672,0
|
|
20231019,173600,550233225,1672,1672,1672,1672,0
|
|
20231019,173500,550233225,1672,1672,1672,1672,0
|
|
20231019,173400,550233225,1672,1672,1672,1672,0
|
|
20231019,173300,550233225,1672,1672,1672,1672,0
|
|
20231019,173200,550233225,1672,1672,1672,1672,0
|
|
20231019,173100,550233225,1672,1672,1672,1672,0
|
|
20231019,173000,550233225,1672,1672,1672,1672,0
|
|
20231019,172900,550233225,1672,1672,1672,1672,0
|
|
20231019,172800,550233225,1672,1672,1672,1672,0
|
|
20231019,172700,550233225,1672,1672,1672,1672,0
|
|
20231019,172600,550233225,1672,1672,1672,1672,0
|
|
20231019,172500,550233225,1672,1672,1672,1672,0
|
|
20231019,172400,550233225,1672,1672,1672,1672,0
|
|
20231019,172300,550233225,1672,1672,1672,1672,0
|
|
20231019,172200,550233225,1672,1672,1672,1672,0
|
|
20231019,172100,550233225,1672,1672,1672,1672,8544
|
|
20231019,172000,550233225,1672,1672,1672,1672,0
|
|
20231019,171900,550233225,1672,1672,1672,1672,0
|
|
20231019,171800,550233225,1672,1672,1672,1672,0
|
|
20231019,171700,550233225,1672,1672,1672,1672,0
|
|
20231019,171600,550233225,1672,1672,1672,1672,0
|
|
20231019,171500,550233225,1672,1672,1672,1672,0
|
|
20231019,171400,550233225,1672,1672,1672,1672,0
|
|
20231019,171300,550233225,1672,1672,1672,1672,0
|
|
20231019,171200,550233225,1672,1672,1672,1672,0
|
|
20231019,171100,550233225,1672,1672,1672,1672,0
|
|
20231019,171000,550233225,1672,1672,1672,1672,0
|
|
20231019,170900,550233225,1672,1672,1672,1672,0
|
|
20231019,170800,550233225,1672,1672,1672,1672,0
|
|
20231019,170700,550233225,1672,1672,1672,1672,0
|
|
20231019,170600,550233225,1672,1672,1672,1672,0
|
|
20231019,170500,550233225,1672,1672,1672,1672,0
|
|
20231019,170400,550233225,1672,1672,1672,1672,0
|
|
20231019,170300,550233225,1672,1672,1672,1672,0
|
|
20231019,170200,550233225,1672,1672,1672,1672,0
|
|
20231019,170100,550233225,1672,1672,1672,1672,0
|
|
20231019,170000,550233225,1672,1672,1672,1672,0
|
|
20231019,165900,550233225,1672,1672,1672,1672,0
|
|
20231019,165800,550233225,1672,1672,1672,1672,0
|
|
20231019,165700,550233225,1672,1672,1672,1672,0
|
|
20231019,165600,550233225,1672,1672,1672,1672,0
|
|
20231019,165500,550233225,1672,1672,1672,1672,0
|
|
20231019,165400,550233225,1672,1672,1672,1672,0
|
|
20231019,165300,550233225,1672,1672,1672,1672,0
|
|
20231019,165200,550233225,1672,1672,1672,1672,0
|
|
20231019,165100,550233225,1672,1672,1672,1672,8544
|
|
20231019,165000,550233225,1672,1672,1672,1672,0
|
|
20231019,164900,550233225,1672,1672,1672,1672,0
|
|
20231019,164800,550233225,1672,1672,1672,1672,0
|
|
20231019,164700,550233225,1672,1672,1672,1672,0
|
|
20231019,164600,550233225,1672,1672,1672,1672,0
|
|
20231019,164500,550233225,1672,1672,1672,1672,0
|
|
20231019,164400,550233225,1672,1672,1672,1672,0
|
|
20231019,164300,550233225,1672,1672,1672,1672,0
|
|
20231019,164200,550233225,1672,1672,1672,1672,0
|
|
20231019,164100,550233225,1672,1672,1672,1672,0
|
|
20231019,164000,550233225,1672,1672,1672,1672,0
|
|
20231019,163900,550233225,1672,1672,1672,1672,0
|
|
20231019,163800,550233225,1672,1672,1672,1672,0
|
|
20231019,163700,550233225,1672,1672,1672,1672,0
|
|
20231019,163600,550233225,1672,1672,1672,1672,0
|
|
20231019,163500,550233225,1672,1672,1672,1672,0
|
|
20231019,163400,550233225,1672,1672,1672,1672,0
|
|
20231019,163300,550233225,1672,1672,1672,1672,0
|
|
20231019,163200,550233225,1672,1672,1672,1672,0
|
|
20231019,163100,550233225,1672,1672,1672,1672,0
|
|
20231019,163000,550233225,1672,1672,1672,1672,0
|
|
20231019,162900,550233225,1672,1672,1672,1672,0
|
|
20231019,162800,550233225,1672,1672,1672,1672,0
|
|
20231019,162700,550233225,1672,1672,1672,1672,0
|
|
20231019,162600,550233225,1672,1672,1672,1672,0
|
|
20231019,162500,550233225,1672,1672,1672,1672,0
|
|
20231019,162400,550233225,1672,1672,1672,1672,0
|
|
20231019,162300,550233225,1672,1672,1672,1672,0
|
|
20231019,162200,550233225,1672,1672,1672,1672,0
|
|
20231019,162100,550233225,1672,1672,1672,1672,8544
|
|
20231019,162000,550233225,1672,1672,1672,1672,0
|
|
20231019,161900,550233225,1672,1672,1672,1672,0
|
|
20231019,161800,550233225,1672,1672,1672,1672,0
|
|
20231019,161700,550233225,1672,1672,1672,1672,0
|
|
20231019,161600,550233225,1672,1672,1672,1672,0
|
|
20231019,161500,550233225,1672,1672,1672,1672,0
|
|
20231019,161400,550233225,1672,1672,1672,1672,0
|
|
20231019,161300,550233225,1672,1672,1672,1672,0
|
|
20231019,161200,550233225,1672,1672,1672,1672,0
|
|
20231019,161100,550233225,1672,1672,1672,1672,0
|
|
20231019,161000,550233225,1672,1672,1672,1672,0
|
|
20231019,160900,550233225,1672,1672,1672,1672,0
|
|
20231019,160800,550233225,1672,1672,1672,1672,0
|
|
20231019,160700,550233225,1672,1672,1672,1672,0
|
|
20231019,160600,550233225,1672,1672,1672,1672,0
|
|
20231019,160500,550233225,1672,1672,1672,1672,0
|
|
20231019,160400,550233225,1672,1672,1672,1672,0
|
|
20231019,160300,550233225,1672,1672,1672,1672,0
|
|
20231019,160200,550233225,1672,1672,1672,1672,0
|
|
20231019,160100,550233225,1672,1672,1672,1672,0
|
|
20231019,160000,550233225,1672,1672,1672,1672,0
|
|
20231019,155900,550233225,1672,1672,1672,1672,0
|
|
20231019,155800,550233225,1672,1672,1672,1672,0
|
|
20231019,155700,550233225,1672,1672,1672,1672,0
|
|
20231019,155600,550233225,1672,1672,1672,1672,0
|
|
20231019,155500,550233225,1672,1672,1672,1672,0
|
|
20231019,155400,550233225,1672,1672,1672,1672,0
|
|
20231019,155300,550233225,1672,1672,1672,1672,0
|
|
20231019,155200,550233225,1672,1672,1672,1672,0
|
|
20231019,155100,550233225,1672,1672,1672,1672,8544
|
|
20231019,155000,550233225,1672,1672,1672,1672,0
|
|
20231019,154900,550233225,1672,1672,1672,1672,0
|
|
20231019,154800,550233225,1672,1672,1672,1672,0
|
|
20231019,154700,550233225,1672,1672,1672,1672,0
|
|
20231019,154600,550233225,1672,1672,1672,1672,0
|
|
20231019,154500,550233225,1672,1672,1672,1672,0
|
|
20231019,154400,550233225,1672,1672,1672,1672,0
|
|
20231019,154300,550233225,1672,1672,1672,1672,0
|
|
20231019,154200,550233225,1672,1672,1672,1672,0
|
|
20231019,154100,550233225,1672,1672,1672,1672,0
|
|
20231019,154000,550233225,1672,1672,1672,1672,0
|
|
20231019,153900,550233225,1672,1672,1672,1672,0
|
|
20231019,153800,550233225,1672,1672,1672,1672,0
|
|
20231019,153700,550233225,1672,1672,1672,1672,0
|
|
20231019,153600,550233225,1672,1672,1672,1672,0
|
|
20231019,153500,550233225,1672,1672,1672,1672,0
|
|
20231019,153400,550233225,1672,1672,1672,1672,0
|
|
20231019,153300,550233225,1672,1672,1672,1672,0
|
|
20231019,153200,550233225,1672,1672,1672,1672,0
|
|
20231019,153100,550233225,1672,1672,1672,1672,0
|
|
20231019,153000,550233225,1672,1672,1672,1672,8544
|
|
20231019,152900,535947657,1690,1690,1690,1690,0
|
|
20231019,152800,535947657,1690,1690,1690,1690,0
|
|
20231019,152700,535947657,1690,1690,1690,1690,0
|
|
20231019,152600,535947657,1690,1690,1690,1690,0
|
|
20231019,152500,535947657,1690,1690,1690,1690,0
|
|
20231019,152400,535947657,1690,1690,1690,1690,0
|
|
20231019,152300,535947657,1690,1690,1690,1690,0
|
|
20231019,152200,535947657,1690,1690,1690,1690,0
|
|
20231019,152100,535947657,1690,1690,1690,1690,0
|
|
20231019,152000,535947657,1690,1690,1690,1690,0
|
|
20231019,151900,535947657,1690,1680,1690,1680,3733
|
|
20231019,151800,529667573,1680,1680,1680,1680,0
|
|
20231019,151700,529667573,1680,1680,1680,1680,657
|
|
20231019,151600,528563813,1680,1680,1680,1680,0
|
|
20231019,151500,528563813,1680,1680,1680,1680,0
|
|
20231019,151400,528563813,1680,1678,1680,1678,1500
|
|
20231019,151300,526044205,1678,1678,1678,1678,0
|
|
20231019,151200,526044205,1678,1678,1678,1678,0
|
|
20231019,151100,526044205,1678,1678,1678,1678,3
|
|
20231019,151000,526039171,1678,1678,1678,1678,0
|
|
20231019,150900,526039171,1678,1678,1678,1678,0
|
|
20231019,150800,526039171,1678,1678,1678,1678,0
|
|
20231019,150700,526039171,1678,1678,1678,1678,2
|
|
20231019,150600,526035815,1678,1672,1678,1671,1870
|
|
20231019,150500,522904682,1672,1672,1672,1672,282
|
|
20231019,150400,522433178,1672,1672,1672,1672,0
|
|
20231019,150300,522433178,1672,1672,1672,1672,0
|
|
20231019,150200,522433178,1672,1675,1675,1669,4816
|
|
20231019,150100,514387050,1693,1694,1694,1693,201
|
|
20231019,150000,514046756,1694,1694,1694,1694,6
|
|
20231019,145900,514036592,1694,1687,1694,1687,383
|
|
20231019,145800,513390457,1680,1678,1680,1678,1819
|
|
20231019,145700,510336789,1671,1671,1671,1671,0
|
|
20231019,145600,510336789,1671,1671,1671,1671,23
|
|
20231019,145500,510298356,1679,1679,1679,1679,0
|
|
20231019,145400,510298356,1679,1679,1679,1679,1
|
|
20231019,145300,510296677,1670,1670,1670,1670,0
|
|
20231019,145200,510296677,1670,1671,1671,1670,6617
|
|
20231019,145100,499246272,1671,1671,1671,1671,0
|
|
20231019,145000,499246272,1671,1671,1671,1671,719
|
|
20231019,144900,498044823,1671,1671,1671,1671,3200
|
|
20231019,144800,492697623,1670,1670,1670,1670,0
|
|
20231019,144700,492697623,1670,1670,1670,1670,0
|
|
20231019,144600,492697623,1670,1670,1670,1670,0
|
|
20231019,144500,492697623,1670,1670,1670,1670,24
|
|
20231019,144400,492657543,1677,1677,1677,1677,0
|
|
20231019,144300,492657543,1677,1677,1677,1677,0
|
|
20231019,144200,492657543,1677,1677,1677,1677,0
|
|
20231019,144100,492657543,1677,1674,1677,1669,8362
|
|
20231019,144000,478688129,1679,1679,1679,1679,0
|
|
20231019,143900,478688129,1679,1679,1679,1679,0
|
|
20231019,143800,478688129,1679,1679,1679,1679,0
|
|
20231019,143700,478688129,1679,1677,1679,1677,691
|
|
20231019,143600,477528868,1670,1670,1670,1670,0
|
|
20231019,143500,477528868,1670,1670,1670,1670,577
|
|
20231019,143400,476565278,1670,1670,1670,1670,0
|
|
20231019,143300,476565278,1670,1670,1670,1670,0
|
|
20231019,143200,476565278,1670,1670,1670,1670,1
|
|
20231019,143100,476563608,1671,1671,1671,1671,0
|
|
20231019,143000,476563608,1671,1671,1671,1671,0
|
|
20231019,142900,476563608,1671,1671,1671,1671,1800
|
|
20231019,142800,473555808,1671,1671,1671,1671,0
|
|
20231019,142700,473555808,1671,1671,1671,1671,18
|
|
20231019,142600,473525730,1673,1673,1673,1673,852
|
|
20231019,142500,472100334,1678,1678,1678,1678,0
|
|
20231019,142400,472100334,1678,1678,1678,1678,0
|
|
20231019,142300,472100334,1678,1678,1678,1678,0
|
|
20231019,142200,472100334,1678,1678,1678,1678,1356
|
|
20231019,142100,469824966,1675,1675,1675,1675,0
|
|
20231019,142000,469824966,1675,1675,1675,1675,0
|
|
20231019,141900,469824966,1675,1675,1675,1675,0
|
|
20231019,141800,469824966,1675,1669,1675,1669,505
|
|
20231019,141700,468982100,1675,1675,1675,1675,0
|
|
20231019,141600,468982100,1675,1675,1675,1675,13
|
|
20231019,141500,468960325,1675,1675,1675,1675,0
|
|
20231019,141400,468960325,1675,1675,1675,1675,0
|
|
20231019,141300,468960325,1675,1675,1675,1675,0
|
|
20231019,141200,468960325,1675,1675,1675,1675,0
|
|
20231019,141100,468960325,1675,1675,1675,1675,0
|
|
20231019,141000,468960325,1675,1675,1675,1675,0
|
|
20231019,140900,468960325,1675,1675,1675,1675,200
|
|
20231019,140800,468625325,1677,1677,1677,1677,56
|
|
20231019,140700,468531413,1668,1668,1668,1668,0
|
|
20231019,140600,468531413,1668,1668,1668,1668,0
|
|
20231019,140500,468531413,1668,1670,1670,1668,5001
|
|
20231019,140400,460185182,1669,1673,1673,1669,10014
|
|
20231019,140300,443457316,1673,1673,1673,1673,0
|
|
20231019,140200,443457316,1673,1673,1673,1673,0
|
|
20231019,140100,443457316,1673,1671,1673,1671,10000
|
|
20231019,140000,426737316,1671,1683,1683,1671,31937
|
|
20231019,135900,373336708,1671,1671,1671,1671,0
|
|
20231019,135800,373336708,1671,1674,1675,1671,20350
|
|
20231019,135700,339305044,1684,1684,1684,1673,15722
|
|
20231019,135600,312922760,1685,1676,1685,1676,4500
|
|
20231019,135500,305367260,1676,1676,1676,1676,1000
|
|
20231019,135400,303691260,1675,1680,1680,1675,7800
|
|
20231019,135300,290611708,1691,1691,1691,1691,0
|
|
20231019,135200,290611708,1691,1691,1691,1691,0
|
|
20231019,135100,290611708,1691,1680,1691,1680,2096
|
|
20231019,135000,287086028,1681,1682,1682,1681,133
|
|
20231019,134900,286862452,1682,1693,1693,1682,490
|
|
20231019,134800,286038261,1683,1690,1690,1683,4684
|
|
20231019,134700,278153419,1688,1688,1688,1688,0
|
|
20231019,134600,278153419,1688,1688,1688,1688,0
|
|
20231019,134500,278153419,1688,1689,1690,1688,1155
|
|
20231019,134400,276202653,1688,1688,1688,1688,34
|
|
20231019,134300,276145261,1688,1691,1692,1688,405
|
|
20231019,134200,275461602,1683,1683,1683,1683,0
|
|
20231019,134100,275461602,1683,1683,1683,1683,6000
|
|
20231019,134000,265363602,1691,1691,1691,1691,400
|
|
20231019,133900,264687202,1684,1684,1684,1684,0
|
|
20231019,133800,264687202,1684,1684,1684,1684,4453
|
|
20231019,133700,257188350,1684,1684,1684,1684,559
|
|
20231019,133600,256246994,1684,1684,1684,1684,1
|
|
20231019,133500,256245310,1684,1684,1684,1684,9
|
|
20231019,133400,256230154,1684,1684,1684,1684,107
|
|
20231019,133300,256049966,1683,1683,1683,1683,0
|
|
20231019,133200,256049966,1683,1683,1683,1683,200
|
|
20231019,133100,255713366,1683,1683,1683,1683,0
|
|
20231019,133000,255713366,1683,1683,1683,1683,0
|
|
20231019,132900,255713366,1683,1683,1683,1683,595
|
|
20231019,132800,254711981,1682,1682,1682,1682,0
|
|
20231019,132700,254711981,1682,1682,1682,1682,0
|
|
20231019,132600,254711981,1682,1682,1682,1682,0
|
|
20231019,132500,254711981,1682,1682,1682,1682,0
|
|
20231019,132400,254711981,1682,1682,1682,1682,77
|
|
20231019,132300,254582467,1682,1682,1682,1682,0
|
|
20231019,132200,254582467,1682,1682,1682,1682,1
|
|
20231019,132100,254580785,1694,1694,1694,1694,0
|
|
20231019,132000,254580785,1694,1694,1694,1694,0
|
|
20231019,131900,254580785,1694,1694,1694,1694,0
|
|
20231019,131800,254580785,1694,1683,1694,1683,23
|
|
20231019,131700,254542038,1682,1682,1682,1682,9
|
|
20231019,131600,254526900,1682,1682,1682,1682,53
|
|
20231019,131500,254437754,1685,1685,1685,1685,0
|
|
20231019,131400,254437754,1685,1685,1685,1685,28
|
|
20231019,131300,254390574,1685,1686,1686,1685,201
|
|
20231019,131200,254051888,1686,1686,1686,1686,148
|
|
20231019,131100,253802360,1687,1688,1688,1687,3252
|
|
20231019,131000,248316235,1687,1687,1687,1687,0
|
|
20231019,130900,248316235,1687,1687,1687,1687,0
|
|
20231019,130800,248316235,1687,1687,1687,1687,50
|
|
20231019,130700,248231885,1687,1687,1687,1687,0
|
|
20231019,130600,248231885,1687,1687,1687,1687,18
|
|
20231019,130500,248201519,1686,1686,1686,1686,500
|
|
20231019,130400,247358519,1682,1682,1682,1682,0
|
|
20231019,130300,247358519,1682,1682,1682,1682,0
|
|
20231019,130200,247358519,1682,1682,1682,1682,0
|
|
20231019,130100,247358519,1682,1686,1686,1682,3132
|
|
20231019,130000,242087089,1683,1683,1683,1683,0
|
|
20231019,125900,242087089,1683,1683,1683,1683,0
|
|
20231019,125800,242087089,1683,1683,1683,1683,0
|
|
20231019,125700,242087089,1683,1683,1683,1683,0
|
|
20231019,125600,242087089,1683,1687,1687,1683,600
|
|
20231019,125500,241076143,1688,1688,1688,1688,0
|
|
20231019,125400,241076143,1688,1688,1688,1688,10
|
|
20231019,125300,241059263,1695,1695,1695,1695,0
|
|
20231019,125200,241059263,1695,1695,1695,1695,0
|
|
20231019,125100,241059263,1695,1694,1695,1694,517
|
|
20231019,125000,240183148,1694,1694,1694,1694,0
|
|
20231019,124900,240183148,1694,1694,1694,1694,0
|
|
20231019,124800,240183148,1694,1694,1694,1694,1117
|
|
20231019,124700,238290950,1683,1683,1683,1683,0
|
|
20231019,124600,238290950,1683,1683,1683,1683,0
|
|
20231019,124500,238290950,1683,1683,1683,1683,0
|
|
20231019,124400,238290950,1683,1683,1683,1683,8262
|
|
20231019,124300,224386004,1683,1683,1683,1683,0
|
|
20231019,124200,224386004,1683,1683,1683,1683,59
|
|
20231019,124100,224286707,1682,1682,1682,1682,0
|
|
20231019,124000,224286707,1682,1682,1682,1682,4000
|
|
20231019,123900,217558707,1682,1682,1682,1682,0
|
|
20231019,123800,217558707,1682,1682,1682,1682,0
|
|
20231019,123700,217558707,1682,1682,1682,1682,0
|
|
20231019,123600,217558707,1682,1682,1682,1682,3434
|
|
20231019,123500,211782719,1688,1688,1688,1688,10
|
|
20231019,123400,211765839,1688,1688,1688,1688,0
|
|
20231019,123300,211765839,1688,1688,1688,1688,0
|
|
20231019,123200,211765839,1688,1688,1688,1688,0
|
|
20231019,123100,211765839,1688,1688,1688,1688,0
|
|
20231019,123000,211765839,1688,1688,1688,1688,0
|
|
20231019,122900,211765839,1688,1688,1688,1688,0
|
|
20231019,122800,211765839,1688,1689,1689,1688,1477
|
|
20231019,122700,209271187,1681,1681,1681,1681,0
|
|
20231019,122600,209271187,1681,1681,1681,1681,0
|
|
20231019,122500,209271187,1681,1681,1681,1681,341
|
|
20231019,122400,208697966,1681,1681,1681,1681,7
|
|
20231019,122300,208686199,1679,1679,1679,1679,1
|
|
20231019,122200,208684520,1678,1678,1678,1678,0
|
|
20231019,122100,208684520,1678,1684,1684,1678,2802
|
|
20231019,122000,203970278,1684,1684,1684,1684,1
|
|
20231019,121900,203968594,1684,1684,1684,1684,0
|
|
20231019,121800,203968594,1684,1684,1684,1684,0
|
|
20231019,121700,203968594,1684,1684,1684,1684,0
|
|
20231019,121600,203968594,1684,1684,1684,1684,4
|
|
20231019,121500,203961858,1684,1684,1684,1684,2
|
|
20231019,121400,203958490,1684,1681,1684,1681,193
|
|
20231019,121300,203634018,1682,1681,1682,1681,249
|
|
20231019,121200,203215378,1681,1679,1681,1678,4682
|
|
20231019,121100,195356571,1679,1682,1682,1679,23
|
|
20231019,121000,195317951,1685,1685,1685,1685,0
|
|
20231019,120900,195317951,1685,1685,1685,1685,611
|
|
20231019,120800,194288416,1685,1685,1685,1685,14
|
|
20231019,120700,194264826,1685,1685,1685,1685,197
|
|
20231019,120600,193932881,1685,1685,1685,1685,185
|
|
20231019,120500,193621156,1687,1680,1687,1679,5053
|
|
20231019,120400,185107224,1680,1680,1680,1680,12
|
|
20231019,120300,185087064,1679,1679,1679,1679,0
|
|
20231019,120200,185087064,1679,1679,1679,1679,0
|
|
20231019,120100,185087064,1679,1679,1679,1679,0
|
|
20231019,120000,185087064,1679,1681,1681,1679,2600
|
|
20231019,115900,180719414,1681,1681,1681,1681,3
|
|
20231019,115800,180714371,1685,1685,1685,1685,0
|
|
20231019,115700,180714371,1685,1685,1685,1685,0
|
|
20231019,115600,180714371,1685,1685,1685,1685,31
|
|
20231019,115500,180662136,1680,1680,1680,1680,0
|
|
20231019,115400,180662136,1680,1680,1680,1680,0
|
|
20231019,115300,180662136,1680,1681,1681,1680,1000
|
|
20231019,115200,178981487,1680,1681,1681,1680,321
|
|
20231019,115100,178441930,1681,1681,1681,1681,266
|
|
20231019,115000,177994784,1680,1680,1680,1680,0
|
|
20231019,114900,177994784,1680,1680,1680,1680,0
|
|
20231019,114800,177994784,1680,1680,1680,1680,0
|
|
20231019,114700,177994784,1680,1683,1683,1680,1000
|
|
20231019,114600,176314778,1680,1680,1680,1680,200
|
|
20231019,114500,175978778,1680,1681,1681,1680,3100
|
|
20231019,114400,170768939,1694,1686,1694,1686,26
|
|
20231019,114300,170725061,1681,1681,1681,1681,100
|
|
20231019,114200,170556961,1687,1687,1687,1687,0
|
|
20231019,114100,170556961,1687,1687,1687,1687,0
|
|
20231019,114000,170556961,1687,1687,1687,1687,0
|
|
20231019,113900,170556961,1687,1687,1687,1687,1
|
|
20231019,113800,170555274,1679,1679,1679,1679,0
|
|
20231019,113700,170555274,1679,1679,1679,1679,0
|
|
20231019,113600,170555274,1679,1679,1679,1679,0
|
|
20231019,113500,170555274,1679,1679,1679,1679,0
|
|
20231019,113400,170555274,1679,1679,1679,1679,0
|
|
20231019,113300,170555274,1679,1679,1679,1679,0
|
|
20231019,113200,170555274,1679,1680,1680,1678,2508
|
|
20231019,113100,166346347,1680,1691,1691,1680,14500
|
|
20231019,113000,141884255,1691,1691,1691,1691,0
|
|
20231019,112900,141884255,1691,1691,1691,1691,0
|
|
20231019,112800,141884255,1691,1698,1698,1691,1418
|
|
20231019,112700,139477611,1695,1695,1695,1695,0
|
|
20231019,112600,139477611,1695,1695,1695,1695,0
|
|
20231019,112500,139477611,1695,1695,1695,1695,0
|
|
20231019,112400,139477611,1695,1695,1695,1695,0
|
|
20231019,112300,139477611,1695,1695,1695,1695,0
|
|
20231019,112200,139477611,1695,1696,1696,1695,392
|
|
20231019,112100,138812789,1696,1696,1696,1696,0
|
|
20231019,112000,138812789,1696,1696,1696,1696,4
|
|
20231019,111900,138806005,1696,1696,1696,1696,0
|
|
20231019,111800,138806005,1696,1696,1696,1696,31
|
|
20231019,111700,138753429,1696,1696,1696,1696,415
|
|
20231019,111600,138049589,1696,1696,1696,1696,12
|
|
20231019,111500,138029237,1696,1696,1696,1696,11
|
|
20231019,111400,138010581,1697,1696,1697,1696,311
|
|
20231019,111300,137483123,1690,1690,1690,1690,0
|
|
20231019,111200,137483123,1690,1690,1690,1690,0
|
|
20231019,111100,137483123,1690,1690,1690,1690,0
|
|
20231019,111000,137483123,1690,1690,1690,1690,0
|
|
20231019,110900,137483123,1690,1690,1690,1690,10
|
|
20231019,110800,137466223,1690,1690,1690,1690,0
|
|
20231019,110700,137466223,1690,1690,1690,1690,0
|
|
20231019,110600,137466223,1690,1690,1690,1690,0
|
|
20231019,110500,137466223,1690,1690,1690,1690,0
|
|
20231019,110400,137466223,1690,1690,1690,1690,0
|
|
20231019,110300,137466223,1690,1690,1690,1690,0
|
|
20231019,110200,137466223,1690,1690,1690,1690,975
|
|
20231019,110100,135818473,1692,1692,1692,1692,0
|
|
20231019,110000,135818473,1692,1692,1692,1692,0
|
|
20231019,105900,135818473,1692,1689,1692,1689,660
|
|
20231019,105800,134703573,1688,1688,1688,1688,0
|
|
20231019,105700,134703573,1688,1688,1688,1688,0
|
|
20231019,105600,134703573,1688,1688,1688,1688,0
|
|
20231019,105500,134703573,1688,1688,1688,1688,0
|
|
20231019,105400,134703573,1688,1688,1688,1688,0
|
|
20231019,105300,134703573,1688,1688,1688,1688,0
|
|
20231019,105200,134703573,1688,1688,1688,1688,0
|
|
20231019,105100,134703573,1688,1689,1689,1688,1390
|
|
20231019,105000,132356043,1690,1693,1693,1690,4895
|
|
20231019,104900,124074237,1693,1693,1693,1693,0
|
|
20231019,104800,124074237,1693,1693,1693,1693,21
|
|
20231019,104700,124038684,1694,1694,1694,1694,0
|
|
20231019,104600,124038684,1694,1694,1694,1694,580
|
|
20231019,104500,123056164,1694,1694,1694,1694,0
|
|
20231019,104400,123056164,1694,1694,1694,1694,0
|
|
20231019,104300,123056164,1694,1694,1694,1694,0
|
|
20231019,104200,123056164,1694,1695,1695,1694,847
|
|
20231019,104100,121621335,1694,1694,1694,1694,0
|
|
20231019,104000,121621335,1694,1694,1694,1694,0
|
|
20231019,103900,121621335,1694,1694,1694,1694,0
|
|
20231019,103800,121621335,1694,1694,1694,1694,0
|
|
20231019,103700,121621335,1694,1694,1694,1694,0
|
|
20231019,103600,121621335,1694,1694,1694,1694,0
|
|
20231019,103500,121621335,1694,1694,1694,1694,0
|
|
20231019,103400,121621335,1694,1694,1694,1694,0
|
|
20231019,103300,121621335,1694,1696,1696,1694,2000
|
|
20231019,103200,118231842,1695,1695,1695,1695,0
|
|
20231019,103100,118231842,1695,1695,1695,1695,0
|
|
20231019,103000,118231842,1695,1695,1695,1695,0
|
|
20231019,102900,118231842,1695,1695,1695,1695,0
|
|
20231019,102800,118231842,1695,1695,1695,1695,0
|
|
20231019,102700,118231842,1695,1695,1695,1695,0
|
|
20231019,102600,118231842,1695,1695,1695,1695,0
|
|
20231019,102500,118231842,1695,1695,1695,1695,0
|
|
20231019,102400,118231842,1695,1695,1695,1695,0
|
|
20231019,102300,118231842,1695,1695,1695,1695,0
|
|
20231019,102200,118231842,1695,1695,1695,1695,0
|
|
20231019,102100,118231842,1695,1695,1695,1695,1
|
|
20231019,102000,118230147,1695,1695,1695,1695,0
|
|
20231019,101900,118230147,1695,1695,1695,1695,377
|
|
20231019,101800,117591132,1695,1695,1695,1695,1
|
|
20231019,101700,117589437,1696,1696,1696,1696,1
|
|
20231019,101600,117587741,1695,1699,1699,1695,2024
|
|
20231019,101500,114153193,1702,1699,1702,1699,34
|
|
20231019,101400,114095331,1700,1701,1701,1700,60
|
|
20231019,101300,113993281,1702,1702,1702,1702,0
|
|
20231019,101200,113993281,1702,1702,1702,1702,100
|
|
20231019,101100,113823081,1715,1715,1715,1715,0
|
|
20231019,101000,113823081,1715,1715,1715,1715,2000
|
|
20231019,100900,110393081,1715,1715,1715,1715,0
|
|
20231019,100800,110393081,1715,1715,1715,1715,13
|
|
20231019,100700,110370786,1713,1713,1713,1713,0
|
|
20231019,100600,110370786,1713,1713,1713,1713,0
|
|
20231019,100500,110370786,1713,1713,1713,1713,0
|
|
20231019,100400,110370786,1713,1713,1713,1713,0
|
|
20231019,100300,110370786,1713,1713,1713,1713,0
|
|
20231019,100200,110370786,1713,1713,1713,1713,0
|
|
20231019,100100,110370786,1713,1712,1713,1712,10000
|
|
20231019,100000,93240866,1713,1713,1713,1713,0
|
|
20231019,095900,93240866,1713,1713,1713,1713,3
|
|
20231019,095800,93235727,1713,1713,1713,1713,0
|
|
20231019,095700,93235727,1713,1707,1713,1707,265
|
|
20231019,095600,92783354,1707,1707,1707,1707,1
|
|
20231019,095500,92781647,1707,1702,1707,1702,7
|
|
20231019,095400,92769718,1707,1707,1707,1707,3
|
|
20231019,095300,92764597,1707,1707,1707,1707,3
|
|
20231019,095200,92759476,1701,1701,1707,1701,532
|
|
20231019,095100,91854526,1701,1701,1701,1701,0
|
|
20231019,095000,91854526,1701,1701,1701,1701,3
|
|
20231019,094900,91849423,1701,1701,1701,1701,3
|
|
20231019,094800,91844320,1701,1701,1701,1701,150
|
|
20231019,094700,91589170,1707,1701,1707,1696,3003
|
|
20231019,094600,86489396,1701,1715,1715,1700,3005
|
|
20231019,094500,81380572,1697,1706,1706,1697,2000
|
|
20231019,094400,77982798,1705,1705,1715,1705,2232
|
|
20231019,094300,74176767,1705,1705,1705,1705,0
|
|
20231019,094200,74176767,1705,1705,1705,1705,3
|
|
20231019,094100,74171652,1696,1704,1704,1696,747
|
|
20231019,094000,72902388,1704,1704,1704,1704,0
|
|
20231019,093900,72902388,1704,1696,1704,1696,220
|
|
20231019,093800,72529244,1696,1714,1736,1696,5248
|
|
20231019,093700,63490436,1714,1714,1714,1714,0
|
|
20231019,093600,63490436,1714,1716,1716,1700,199
|
|
20231019,093500,63151920,1717,1699,1717,1699,1520
|
|
20231019,093400,60569386,1699,1699,1717,1699,1205
|
|
20231019,093300,58521937,1699,1699,1699,1699,3
|
|
20231019,093200,58516840,1699,1699,1699,1699,5
|
|
20231019,093100,58508345,1685,1685,1696,1685,1704
|
|
20231019,093000,55630980,1685,1685,1685,1685,28
|
|
20231019,092900,55583800,1685,1682,1685,1682,603
|
|
20231019,092800,54569545,1682,1681,1682,1681,1003
|
|
20231019,092700,52882593,1681,1681,1681,1681,10
|
|
20231019,092600,52865783,1682,1676,1682,1676,54
|
|
20231019,092500,52775261,1683,1684,1684,1683,376
|
|
20231019,092400,52142203,1677,1692,1692,1677,5005
|
|
20231019,092300,43746743,1678,1683,1694,1678,5004
|
|
20231019,092200,35342984,1696,1696,1696,1696,5
|
|
20231019,092100,35334504,1697,1690,1697,1682,503
|
|
20231019,092000,34485540,1699,1699,1699,1699,64
|
|
20231019,091900,34376804,1699,1699,1699,1699,38
|
|
20231019,091800,34312242,1699,1692,1699,1688,181
|
|
20231019,091700,34006021,1698,1723,1723,1693,424
|
|
20231019,091600,33286584,1695,1688,1695,1677,834
|
|
20231019,091500,31874322,1688,1688,1688,1688,352
|
|
20231019,091400,31280146,1688,1688,1688,1688,223
|
|
20231019,091300,30903722,1688,1688,1688,1688,113
|
|
20231019,091200,30712978,1691,1681,1691,1680,943
|
|
20231019,091100,29124391,1675,1675,1675,1675,519
|
|
20231019,091000,28255066,1683,1683,1683,1683,11
|
|
20231019,090900,28236553,1683,1683,1683,1683,46
|
|
20231019,090800,28159135,1675,1675,1675,1675,247
|
|
20231019,090700,27745410,1675,1675,1675,1675,15
|
|
20231019,090600,27720285,1675,1676,1676,1675,1504
|
|
20231019,090500,25200319,1694,1676,1694,1676,248
|
|
20231019,090400,24784599,1674,1674,1674,1674,0
|
|
20231019,090300,24784599,1674,1672,1674,1672,4505
|
|
20231019,090200,17252035,1673,1673,1673,1673,2958
|
|
20231019,090100,12303301,1673,1673,1673,1673,724
|
|
20231019,090000,11092049,1673,1685,1685,1671,6595
|